Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1996-08-09 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2008
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2008-12-31 | $2.01 | $2.01 | 60,600 | — | — |
| 2008-12-30 | $1.84 | $1.84 | 41,300 | — | — |
| 2008-12-29 | $1.86 | $1.86 | 83,000 | — | — |
| 2008-12-26 | $1.93 | $1.93 | 13,300 | — | — |
| 2008-12-24 | $1.95 | $1.95 | 38,300 | — | — |
| 2008-12-23 | $1.80 | $1.80 | 301,300 | — | — |
| 2008-12-22 | $1.78 | $1.78 | 195,300 | — | — |
| 2008-12-19 | $1.86 | $1.86 | 54,200 | — | — |
| 2008-12-18 | $1.78 | $1.78 | 35,700 | — | — |
| 2008-12-17 | $1.83 | $1.83 | 22,300 | — | — |
| 2008-12-16 | $1.87 | $1.87 | 67,200 | — | — |
| 2008-12-15 | $1.95 | $1.95 | 43,300 | — | — |
| 2008-12-12 | $2.11 | $2.11 | 53,300 | — | — |
| 2008-12-11 | $2.02 | $2.02 | 40,400 | — | — |
| 2008-12-10 | $2.04 | $2.04 | 33,800 | — | — |
| 2008-12-09 | $1.99 | $1.99 | 49,300 | — | — |
| 2008-12-08 | $2.00 | $2.00 | 49,100 | — | — |
| 2008-12-05 | $2.02 | $2.02 | 77,700 | — | — |
| 2008-12-04 | $2.15 | $2.15 | 35,000 | — | — |
| 2008-12-03 | $2.28 | $2.28 | 52,800 | — | — |
| 2008-12-02 | $2.50 | $2.50 | 25,700 | — | — |
| 2008-12-01 | $2.25 | $2.25 | 26,900 | — | — |
| 2008-11-28 | $2.35 | $2.35 | 5,900 | — | — |
| 2008-11-26 | $2.36 | $2.36 | 36,200 | — | — |
| 2008-11-25 | $2.20 | $2.20 | 35,600 | — | — |
| 2008-11-24 | $2.22 | $2.22 | 32,000 | — | — |
| 2008-11-21 | $2.05 | $2.05 | 41,200 | — | — |
| 2008-11-20 | $2.00 | $2.00 | 75,400 | — | — |
| 2008-11-19 | $2.28 | $2.28 | 35,200 | — | — |
| 2008-11-18 | $2.72 | $2.72 | 88,800 | — | — |
| 2008-11-17 | $2.22 | $2.22 | 13,100 | — | — |
| 2008-11-14 | $2.29 | $2.29 | 14,300 | — | — |
| 2008-11-13 | $2.24 | $2.24 | 71,100 | — | — |
| 2008-11-12 | $2.02 | $2.02 | 36,400 | — | — |
| 2008-11-11 | $2.05 | $2.05 | 99,600 | — | — |
| 2008-11-10 | $1.99 | $1.99 | 70,700 | — | — |
| 2008-11-07 | $2.00 | $2.00 | 176,500 | — | — |
| 2008-11-06 | $2.12 | $2.12 | 65,300 | — | — |
| 2008-11-05 | $2.31 | $2.31 | 97,400 | — | — |
| 2008-11-04 | $2.20 | $2.20 | 66,500 | — | — |
| 2008-11-03 | $2.23 | $2.23 | 96,600 | — | — |
| 2008-10-31 | $2.38 | $2.38 | 85,800 | — | — |
| 2008-10-30 | $2.43 | $2.43 | 18,100 | — | — |
| 2008-10-29 | $2.47 | $2.47 | 21,900 | — | — |
| 2008-10-28 | $2.55 | $2.55 | 26,300 | — | — |
| 2008-10-27 | $2.57 | $2.57 | 10,400 | — | — |
| 2008-10-24 | $2.73 | $2.73 | 5,900 | — | — |
| 2008-10-23 | $2.76 | $2.76 | 12,500 | — | — |
| 2008-10-22 | $2.91 | $2.91 | 14,400 | — | — |
| 2008-10-21 | $2.89 | $2.89 | 15,400 | — | — |
| 2008-10-20 | $2.88 | $2.88 | 17,800 | — | — |
| 2008-10-17 | $2.80 | $2.80 | 19,800 | — | — |
| 2008-10-16 | $2.73 | $2.73 | 11,100 | — | — |
| 2008-10-15 | $2.77 | $2.77 | 10,100 | — | — |
| 2008-10-14 | $3.01 | $3.01 | 41,000 | — | — |
| 2008-10-13 | $3.33 | $3.33 | 47,500 | — | — |
| 2008-10-10 | $2.80 | $2.80 | 78,200 | — | — |
| 2008-10-09 | $2.55 | $2.55 | 33,100 | — | — |
| 2008-10-08 | $2.92 | $2.92 | 62,100 | — | — |
| 2008-10-07 | $3.01 | $3.01 | 162,400 | — | — |
| 2008-10-06 | $3.05 | $3.05 | 209,200 | — | — |
| 2008-10-03 | $3.23 | $3.23 | 83,800 | — | — |
| 2008-10-02 | $3.23 | $3.23 | 106,400 | — | — |
| 2008-10-01 | $3.55 | $3.55 | 155,600 | — | — |
| 2008-09-30 | $3.50 | $3.50 | 111,100 | — | — |
| 2008-09-29 | $3.95 | $3.95 | 88,900 | — | — |
| 2008-09-26 | $3.42 | $3.42 | 62,600 | — | — |
| 2008-09-25 | $3.37 | $3.37 | 126,200 | — | — |
| 2008-09-24 | $3.28 | $3.28 | 129,800 | — | — |
| 2008-09-23 | $3.48 | $3.48 | 264,700 | — | — |
| 2008-09-22 | $3.41 | $3.41 | 231,400 | — | — |
| 2008-09-19 | $3.30 | $3.30 | 251,600 | — | — |
| 2008-09-18 | $3.30 | $3.30 | 126,900 | — | — |
| 2008-09-17 | $3.42 | $3.42 | 80,700 | — | — |
| 2008-09-16 | $3.55 | $3.55 | 103,200 | — | — |
| 2008-09-15 | $3.65 | $3.65 | 22,100 | — | — |
| 2008-09-12 | $3.80 | $3.80 | 41,900 | — | — |
| 2008-09-11 | $3.63 | $3.63 | 134,300 | — | — |
| 2008-09-10 | $3.65 | $3.65 | 155,900 | — | — |
| 2008-09-09 | $3.89 | $3.89 | 115,500 | — | — |
| 2008-09-08 | $3.80 | $3.80 | 64,600 | — | — |
| 2008-09-05 | $3.80 | $3.80 | 257,700 | — | — |
| 2008-09-04 | $4.06 | $4.06 | 49,700 | — | — |
| 2008-09-03 | $4.23 | $4.23 | 44,800 | — | — |
| 2008-09-02 | $4.07 | $4.07 | 99,400 | — | — |
| 2008-08-29 | $4.35 | $4.35 | 75,100 | — | — |
| 2008-08-28 | $4.42 | $4.42 | 70,300 | — | — |
| 2008-08-27 | $4.37 | $4.37 | 33,400 | — | — |
| 2008-08-26 | $4.51 | $4.51 | 10,900 | — | — |
| 2008-08-25 | $4.65 | $4.65 | 43,700 | — | — |
| 2008-08-22 | $4.48 | $4.48 | 20,600 | — | — |
| 2008-08-21 | $4.61 | $4.61 | 14,600 | — | — |
| 2008-08-20 | $4.57 | $4.57 | 19,900 | — | — |
| 2008-08-19 | $4.49 | $4.49 | 203,600 | — | — |
| 2008-08-18 | $4.52 | $4.52 | 126,100 | — | — |
| 2008-08-15 | $4.48 | $4.48 | 52,500 | — | — |
| 2008-08-14 | $4.64 | $4.64 | 53,400 | — | — |
| 2008-08-13 | $4.43 | $4.43 | 51,800 | — | — |
| 2008-08-12 | $4.48 | $4.48 | 59,500 | — | — |
| 2008-08-11 | $4.61 | $4.61 | 110,400 | — | — |
| 2008-08-08 | $4.49 | $4.49 | 295,800 | — | — |
| 2008-08-07 | $6.13 | $6.13 | 22,700 | — | — |
| 2008-08-06 | $6.19 | $6.19 | 36,800 | — | — |
| 2008-08-05 | $6.11 | $6.11 | 16,800 | — | — |
| 2008-08-04 | $6.12 | $6.12 | 25,400 | — | — |
| 2008-08-01 | $6.15 | $6.15 | 10,500 | — | — |
| 2008-07-31 | $6.20 | $6.20 | 16,100 | — | — |
| 2008-07-30 | $6.20 | $6.20 | 31,200 | — | — |
| 2008-07-29 | $6.20 | $6.20 | 20,300 | — | — |
| 2008-07-28 | $6.20 | $6.20 | 72,100 | — | — |
| 2008-07-25 | $6.58 | $6.58 | 12,300 | — | — |
| 2008-07-24 | $6.22 | $6.22 | 32,400 | — | — |
| 2008-07-23 | $6.55 | $6.55 | 36,600 | — | — |
| 2008-07-22 | $6.24 | $6.24 | 70,600 | — | — |
| 2008-07-21 | $6.17 | $6.17 | 25,000 | — | — |
| 2008-07-18 | $6.19 | $6.19 | 36,500 | — | — |
| 2008-07-17 | $6.32 | $6.32 | 40,900 | — | — |
| 2008-07-16 | $6.52 | $6.52 | 33,400 | — | — |
| 2008-07-15 | $6.26 | $6.26 | 30,100 | — | — |
| 2008-07-14 | $6.45 | $6.45 | 34,500 | — | — |
| 2008-07-11 | $6.24 | $6.24 | 26,800 | — | — |
| 2008-07-10 | $6.65 | $6.65 | 17,900 | — | — |
| 2008-07-09 | $6.58 | $6.58 | 15,500 | — | — |
| 2008-07-08 | $6.54 | $6.54 | 32,800 | — | — |
| 2008-07-07 | $6.50 | $6.50 | 41,100 | — | — |
| 2008-07-03 | $6.64 | $6.64 | 13,400 | — | — |
| 2008-07-02 | $6.65 | $6.65 | 38,500 | — | — |
| 2008-07-01 | $6.50 | $6.50 | 42,800 | — | — |
| 2008-06-30 | $6.60 | $6.60 | 30,200 | — | — |
| 2008-06-27 | $6.60 | $6.60 | 22,500 | — | — |
| 2008-06-26 | $6.60 | $6.60 | 17,800 | — | — |
| 2008-06-25 | $6.78 | $6.78 | 15,700 | — | — |
| 2008-06-24 | $6.92 | $6.92 | 21,300 | — | — |
| 2008-06-23 | $6.88 | $6.88 | 38,500 | — | — |
| 2008-06-20 | $6.72 | $6.72 | 41,100 | — | — |
| 2008-06-19 | $6.67 | $6.67 | 93,100 | — | — |
| 2008-06-18 | $6.43 | $6.43 | 34,500 | — | — |
| 2008-06-17 | $6.30 | $6.30 | 23,100 | — | — |
| 2008-06-16 | $6.42 | $6.42 | 41,500 | — | — |
| 2008-06-13 | $6.23 | $6.23 | 128,900 | — | — |
| 2008-06-12 | $6.23 | $6.23 | 53,600 | — | — |
| 2008-06-11 | $6.31 | $6.31 | 51,500 | — | — |
| 2008-06-10 | $6.31 | $6.31 | 40,300 | — | — |
| 2008-06-09 | $6.45 | $6.45 | 43,800 | — | — |
| 2008-06-06 | $6.45 | $6.45 | 40,900 | — | — |
| 2008-06-05 | $6.75 | $6.75 | 46,100 | — | — |
| 2008-06-04 | $6.96 | $6.96 | 23,500 | — | — |
| 2008-06-03 | $6.90 | $6.90 | 107,800 | — | — |
| 2008-06-02 | $7.00 | $7.00 | 30,500 | — | — |
| 2008-05-30 | $7.22 | $7.22 | 16,900 | — | — |
| 2008-05-29 | $7.19 | $7.19 | 24,900 | — | — |
| 2008-05-28 | $7.01 | $7.01 | 44,900 | — | — |
| 2008-05-27 | $7.24 | $7.24 | 62,400 | — | — |
| 2008-05-23 | $7.06 | $7.06 | 18,100 | — | — |
| 2008-05-22 | $7.17 | $7.17 | 15,700 | — | — |
| 2008-05-21 | $7.13 | $7.13 | 47,000 | — | — |
| 2008-05-20 | $7.28 | $7.28 | 34,400 | — | — |
| 2008-05-19 | $7.29 | $7.29 | 38,400 | — | — |
| 2008-05-16 | $7.60 | $7.60 | 38,300 | — | — |
| 2008-05-15 | $7.72 | $7.72 | 77,600 | — | — |
| 2008-05-14 | $8.02 | $8.02 | 71,300 | — | — |
| 2008-05-13 | $7.52 | $7.52 | 49,400 | — | — |
| 2008-05-12 | $7.49 | $7.49 | 71,300 | — | — |
| 2008-05-09 | $8.13 | $8.13 | 42,500 | — | — |
| 2008-05-08 | $8.30 | $8.30 | 53,200 | — | — |
| 2008-05-07 | $8.08 | $8.08 | 35,200 | — | — |
| 2008-05-06 | $8.43 | $8.43 | 35,400 | — | — |
| 2008-05-05 | $7.91 | $7.91 | 19,100 | — | — |
| 2008-05-02 | $8.00 | $8.00 | 41,900 | — | — |
| 2008-05-01 | $8.40 | $8.40 | 22,500 | — | — |
| 2008-04-30 | $8.30 | $8.30 | 5,200 | — | — |
| 2008-04-29 | $8.44 | $8.44 | 22,500 | — | — |
| 2008-04-28 | $8.75 | $8.75 | 8,900 | — | — |
| 2008-04-25 | $8.56 | $8.56 | 34,700 | — | — |
| 2008-04-24 | $8.73 | $8.73 | 8,300 | — | — |
| 2008-04-23 | $8.63 | $8.63 | 89,000 | — | — |
| 2008-04-22 | $8.72 | $8.72 | 22,700 | — | — |
| 2008-04-21 | $8.47 | $8.47 | 59,100 | — | — |
| 2008-04-18 | $8.39 | $8.39 | 17,900 | — | — |
| 2008-04-17 | $8.71 | $8.71 | 28,000 | — | — |
| 2008-04-16 | $8.81 | $8.81 | 51,700 | — | — |
| 2008-04-15 | $8.50 | $8.50 | 52,800 | — | — |
| 2008-04-14 | $8.18 | $8.18 | 32,800 | — | — |
| 2008-04-11 | $8.08 | $8.08 | 17,000 | — | — |
| 2008-04-10 | $8.05 | $8.05 | 7,200 | — | — |
| 2008-04-09 | $8.04 | $8.04 | 41,700 | — | — |
| 2008-04-08 | $8.00 | $8.00 | 30,100 | — | — |
| 2008-04-07 | $8.06 | $8.06 | 14,500 | — | — |
| 2008-04-04 | $8.01 | $8.01 | 26,200 | — | — |
| 2008-04-03 | $7.95 | $7.95 | 41,800 | — | — |
| 2008-04-02 | $8.04 | $8.04 | 34,600 | — | — |
| 2008-04-01 | $8.04 | $8.04 | 35,900 | — | — |
| 2008-03-31 | $7.75 | $7.75 | 42,300 | — | — |
| 2008-03-28 | $7.78 | $7.78 | 26,800 | — | — |
| 2008-03-27 | $7.54 | $7.54 | 21,300 | — | — |
| 2008-03-26 | $7.54 | $7.54 | 17,300 | — | — |
| 2008-03-25 | $7.75 | $7.75 | 135,500 | — | — |
| 2008-03-24 | $7.48 | $7.48 | 48,700 | — | — |
| 2008-03-20 | $7.44 | $7.44 | 33,200 | — | — |
| 2008-03-19 | $7.42 | $7.42 | 18,900 | — | — |
| 2008-03-18 | $7.43 | $7.43 | 28,300 | — | — |
| 2008-03-17 | $7.26 | $7.26 | 25,400 | — | — |
| 2008-03-14 | $7.30 | $7.30 | 98,200 | — | — |
| 2008-03-13 | $7.29 | $7.29 | 50,700 | — | — |
| 2008-03-12 | $6.97 | $6.97 | 108,000 | — | — |
| 2008-03-11 | $7.48 | $7.48 | 79,900 | — | — |
| 2008-03-10 | $7.37 | $7.37 | 56,900 | — | — |
| 2008-03-07 | $7.52 | $7.52 | 47,900 | — | — |
| 2008-03-06 | $7.62 | $7.62 | 23,600 | — | — |
| 2008-03-05 | $7.68 | $7.68 | 68,000 | — | — |
| 2008-03-04 | $7.84 | $7.84 | 29,700 | — | — |
| 2008-03-03 | $7.68 | $7.68 | 75,300 | — | — |
| 2008-02-29 | $7.90 | $7.90 | 105,600 | — | — |
| 2008-02-28 | $8.15 | $8.15 | 28,700 | — | — |
| 2008-02-27 | $8.06 | $8.06 | 72,700 | — | — |
| 2008-02-26 | $7.48 | $7.48 | 28,700 | — | — |
| 2008-02-25 | $7.50 | $7.50 | 63,900 | — | — |
| 2008-02-22 | $7.37 | $7.37 | 115,300 | — | — |
| 2008-02-21 | $7.80 | $7.80 | 81,700 | — | — |
| 2008-02-20 | $7.24 | $7.24 | 24,100 | — | — |
| 2008-02-19 | $7.11 | $7.11 | 22,500 | — | — |
| 2008-02-15 | $7.21 | $7.21 | 26,500 | — | — |
| 2008-02-14 | $7.43 | $7.43 | 32,400 | — | — |
| 2008-02-13 | $7.50 | $7.50 | 31,700 | — | — |
| 2008-02-12 | $7.48 | $7.48 | 71,600 | — | — |
| 2008-02-11 | $7.74 | $7.74 | 250,600 | — | — |
| 2008-02-08 | $7.16 | $7.16 | 44,700 | — | — |
| 2008-02-07 | $7.53 | $7.53 | 82,700 | — | — |
| 2008-02-06 | $7.66 | $7.66 | 166,100 | — | — |
| 2008-02-05 | $7.78 | $7.78 | 73,000 | — | — |
| 2008-02-04 | $8.23 | $8.23 | 42,100 | — | — |
| 2008-02-01 | $8.20 | $8.20 | 62,400 | — | — |
| 2008-01-31 | $8.08 | $8.08 | 25,700 | — | — |
| 2008-01-30 | $8.01 | $8.01 | 25,100 | — | — |
| 2008-01-29 | $8.01 | $8.01 | 18,000 | — | — |
| 2008-01-28 | $8.05 | $8.05 | 40,300 | — | — |
| 2008-01-25 | $8.00 | $8.00 | 26,800 | — | — |
| 2008-01-24 | $8.04 | $8.04 | 37,800 | — | — |
| 2008-01-23 | $7.96 | $7.96 | 76,800 | — | — |
| 2008-01-22 | $8.04 | $8.04 | 66,400 | — | — |
| 2008-01-18 | $8.43 | $8.43 | 41,700 | — | — |
| 2008-01-17 | $8.93 | $8.93 | 72,200 | — | — |
| 2008-01-16 | $8.86 | $8.86 | 40,800 | — | — |
| 2008-01-15 | $8.76 | $8.76 | 40,300 | — | — |
| 2008-01-14 | $8.71 | $8.71 | 37,200 | — | — |
| 2008-01-11 | $8.45 | $8.45 | 56,200 | — | — |
| 2008-01-10 | $8.50 | $8.50 | 40,000 | — | — |
| 2008-01-09 | $8.79 | $8.79 | 31,600 | — | — |
| 2008-01-08 | $9.05 | $9.05 | 24,600 | — | — |
| 2008-01-07 | $8.78 | $8.78 | 25,400 | — | — |
| 2008-01-04 | $9.13 | $9.13 | 44,500 | — | — |
| 2008-01-03 | $9.12 | $9.12 | 47,700 | — | — |
| 2008-01-02 | $8.97 | $8.97 | 65,900 | — | — |