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
- 1983-08-30 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 | $1.98 | $2.38 | 295,900 | — | — |
| 2008-12-30 | $2.00 | $2.41 | 118,100 | — | — |
| 2008-12-29 | $2.01 | $2.42 | 32,200 | — | — |
| 2008-12-26 | $1.97 | $2.37 | 3,000 | — | — |
| 2008-12-24 | $2.00 | $2.41 | 600 | — | — |
| 2008-12-23 | $2.10 | $2.53 | 49,600 | — | — |
| 2008-12-22 | $2.19 | $2.64 | 2,400 | — | — |
| 2008-12-19 | $2.30 | $2.77 | 21,000 | — | — |
| 2008-12-18 | $2.01 | $2.42 | 13,800 | — | — |
| 2008-12-17 | $2.01 | $2.42 | 7,900 | — | — |
| 2008-12-16 | $2.10 | $2.53 | 8,600 | — | — |
| 2008-12-15 | $2.21 | $2.66 | 3,200 | — | — |
| 2008-12-12 | $2.37 | $2.85 | 13,300 | — | — |
| 2008-12-11 | $2.37 | $2.85 | 24,000 | — | — |
| 2008-12-10 | $2.26 | $2.72 | 23,400 | — | — |
| 2008-12-09 | $1.79 | $2.16 | 138,400 | — | — |
| 2008-12-08 | $1.63 | $1.96 | 25,500 | — | — |
| 2008-12-05 | $1.52 | $1.83 | 118,400 | — | — |
| 2008-12-04 | $1.81 | $2.18 | 31,800 | — | — |
| 2008-12-03 | $1.80 | $2.17 | 53,000 | — | — |
| 2008-12-02 | $1.82 | $2.19 | 9,700 | — | — |
| 2008-12-01 | $1.90 | $2.29 | 18,400 | — | — |
| 2008-11-28 | $2.32 | $2.79 | 1,200 | — | — |
| 2008-11-26 | $2.35 | $2.83 | 181,000 | — | — |
| 2008-11-25 | $2.59 | $3.12 | 1,700 | — | — |
| 2008-11-24 | $2.60 | $3.13 | 2,300 | — | — |
| 2008-11-21 | $2.63 | $3.17 | 10,300 | — | — |
| 2008-11-20 | $2.75 | $3.31 | 4,000 | — | — |
| 2008-11-19 | $2.87 | $3.46 | 7,400 | — | — |
| 2008-11-18 | $3.00 | $3.61 | 19,500 | — | — |
| 2008-11-17 | $2.68 | $3.23 | 2,700 | — | — |
| 2008-11-14 | $2.91 | $3.50 | 1,100 | — | — |
| 2008-11-13 | $2.95 | $3.55 | 5,300 | — | — |
| 2008-11-12 | $3.01 | $3.62 | 8,500 | — | — |
| 2008-11-11 | $3.07 | $3.70 | 1,000 | — | — |
| 2008-11-10 | $3.00 | $3.61 | 16,500 | — | — |
| 2008-11-07 | $3.00 | $3.61 | 5,500 | — | — |
| 2008-11-06 | $3.12 | $3.76 | 10,600 | — | — |
| 2008-11-05 | $3.53 | $4.25 | 20,600 | — | — |
| 2008-11-04 | $3.14 | $3.78 | 5,600 | — | — |
| 2008-11-03 | $2.89 | $3.48 | 13,000 | — | — |
| 2008-10-31 | $2.88 | $3.47 | 175,200 | — | — |
| 2008-10-30 | $3.11 | $3.74 | 13,300 | — | — |
| 2008-10-29 | $3.03 | $3.65 | 72,100 | — | — |
| 2008-10-28 | $3.31 | $3.99 | 21,900 | — | — |
| 2008-10-27 | $3.66 | $4.41 | 15,500 | — | — |
| 2008-10-24 | $3.65 | $4.40 | 6,000 | — | — |
| 2008-10-23 | $4.18 | $5.03 | 16,800 | — | — |
| 2008-10-22 | $4.20 | $5.06 | 21,700 | — | — |
| 2008-10-21 | $4.91 | $5.91 | 9,900 | — | — |
| 2008-10-20 | $4.30 | $5.18 | 15,400 | — | — |
| 2008-10-17 | $4.93 | $5.94 | 25,400 | — | — |
| 2008-10-16 | $4.70 | $5.66 | 18,500 | — | — |
| 2008-10-15 | $4.22 | $5.08 | 17,200 | — | — |
| 2008-10-14 | $4.98 | $6.00 | 39,200 | — | — |
| 2008-10-13 | $3.93 | $4.73 | 12,500 | — | — |
| 2008-10-10 | $4.15 | $5.00 | 30,600 | — | — |
| 2008-10-09 | $4.00 | $4.82 | 20,200 | — | — |
| 2008-10-08 | $4.64 | $5.59 | 25,400 | — | — |
| 2008-10-07 | $5.00 | $6.02 | 14,300 | — | — |
| 2008-10-06 | $4.69 | $5.65 | 13,500 | — | — |
| 2008-10-03 | $5.05 | $6.08 | 7,600 | — | — |
| 2008-10-02 | $4.99 | $6.01 | 63,700 | — | — |
| 2008-10-01 | $5.56 | $6.69 | 45,500 | — | — |
| 2008-09-30 | $5.92 | $7.13 | 2,500 | — | — |
| 2008-09-29 | $5.90 | $7.10 | 5,400 | — | — |
| 2008-09-26 | $6.29 | $7.57 | 44,300 | — | — |
| 2008-09-25 | $6.73 | $8.10 | 3,500 | — | — |
| 2008-09-24 | $6.70 | $8.07 | 3,900 | — | — |
| 2008-09-23 | $6.79 | $8.18 | 1,600 | — | — |
| 2008-09-22 | $6.69 | $8.06 | 9,200 | — | — |
| 2008-09-19 | $6.77 | $8.15 | 23,000 | — | — |
| 2008-09-18 | $6.69 | $8.06 | 1,800 | — | — |
| 2008-09-17 | $6.50 | $7.83 | 19,400 | — | — |
| 2008-09-16 | $6.85 | $8.25 | 4,800 | — | — |
| 2008-09-15 | $7.10 | $8.55 | 7,200 | — | — |
| 2008-09-12 | $7.13 | $8.59 | 11,700 | — | — |
| 2008-09-11 | $7.15 | $8.61 | 21,700 | — | — |
| 2008-09-10 | $7.22 | $8.69 | 9,600 | — | — |
| 2008-09-09 | $7.10 | $8.55 | 2,600 | — | — |
| 2008-09-08 | $7.31 | $8.80 | 23,900 | — | — |
| 2008-09-05 | $7.16 | $8.62 | 10,600 | — | — |
| 2008-09-04 | $7.04 | $8.48 | 25,500 | — | — |
| 2008-09-03 | $7.52 | $9.05 | 8,200 | — | — |
| 2008-09-02 | $7.29 | $8.78 | 7,100 | — | — |
| 2008-08-29 | $7.46 | $8.98 | 10,300 | — | — |
| 2008-08-28 | $7.14 | $8.60 | 4,300 | — | — |
| 2008-08-27 | $6.96 | $8.38 | 15,600 | — | — |
| 2008-08-26 | $6.93 | $8.34 | 14,700 | — | — |
| 2008-08-25 | $6.88 | $8.28 | 17,200 | — | — |
| 2008-08-22 | $7.09 | $8.54 | 14,500 | — | — |
| 2008-08-21 | $6.99 | $8.42 | 8,600 | — | — |
| 2008-08-20 | $7.06 | $8.50 | 40,000 | — | — |
| 2008-08-19 | $6.84 | $8.24 | 20,600 | — | — |
| 2008-08-18 | $6.99 | $8.42 | 23,800 | — | — |
| 2008-08-15 | $7.10 | $8.55 | 17,500 | — | — |
| 2008-08-14 | $7.05 | $8.49 | 9,900 | — | — |
| 2008-08-13 | $7.03 | $8.46 | 19,400 | — | — |
| 2008-08-12 | $6.79 | $8.18 | 53,100 | — | — |
| 2008-08-11 | $6.28 | $7.56 | 18,800 | — | — |
| 2008-08-08 | $6.35 | $7.65 | 21,200 | — | — |
| 2008-08-07 | $6.08 | $7.32 | 19,600 | — | — |
| 2008-08-06 | $6.05 | $7.28 | 8,800 | — | — |
| 2008-08-05 | $6.00 | $7.22 | 12,500 | — | — |
| 2008-08-04 | $6.06 | $7.30 | 5,900 | — | — |
| 2008-08-01 | $6.15 | $7.41 | 6,400 | — | — |
| 2008-07-31 | $6.20 | $7.47 | 2,400 | — | — |
| 2008-07-30 | $6.24 | $7.51 | 8,800 | — | — |
| 2008-07-29 | $6.12 | $7.37 | 8,500 | — | — |
| 2008-07-28 | $6.40 | $7.71 | 7,200 | — | — |
| 2008-07-25 | $6.56 | $7.90 | 9,100 | — | — |
| 2008-07-24 | $6.51 | $7.84 | 4,100 | — | — |
| 2008-07-23 | $6.75 | $8.13 | 6,500 | — | — |
| 2008-07-22 | $6.69 | $8.06 | 3,100 | — | — |
| 2008-07-21 | $6.55 | $7.89 | 700 | — | — |
| 2008-07-18 | $6.62 | $7.97 | 1,300 | — | — |
| 2008-07-17 | $6.64 | $8.00 | 27,800 | — | — |
| 2008-07-16 | $6.79 | $8.18 | 6,700 | — | — |
| 2008-07-15 | $6.63 | $7.98 | 14,900 | — | — |
| 2008-07-14 | $6.62 | $7.97 | 9,200 | — | — |
| 2008-07-11 | $6.81 | $8.20 | 6,400 | — | — |
| 2008-07-10 | $6.82 | $8.21 | 53,200 | — | — |
| 2008-07-09 | $6.94 | $8.36 | 4,100 | — | — |
| 2008-07-08 | $7.28 | $8.77 | 8,200 | — | — |
| 2008-07-07 | $7.53 | $9.07 | 103,800 | — | — |
| 2008-07-03 | $7.70 | $9.27 | 6,300 | — | — |
| 2008-07-02 | $7.51 | $9.04 | 8,200 | — | — |
| 2008-07-01 | $7.08 | $8.53 | 7,800 | — | — |
| 2008-06-30 | $7.02 | $8.45 | 3,800 | — | — |
| 2008-06-27 | $7.00 | $8.43 | 2,600 | — | — |
| 2008-06-26 | $6.97 | $8.39 | 2,100 | — | — |
| 2008-06-25 | $7.05 | $8.49 | 7,300 | — | — |
| 2008-06-24 | $7.04 | $8.48 | 6,500 | — | — |
| 2008-06-23 | $7.08 | $8.53 | 15,600 | — | — |
| 2008-06-20 | $7.04 | $8.48 | 10,400 | — | — |
| 2008-06-19 | $7.23 | $8.71 | 32,100 | — | — |
| 2008-06-18 | $7.06 | $8.50 | 4,900 | — | — |
| 2008-06-17 | $7.08 | $8.53 | 7,700 | — | — |
| 2008-06-16 | $7.11 | $8.56 | 6,400 | — | — |
| 2008-06-13 | $7.10 | $8.55 | 2,900 | — | — |
| 2008-06-12 | $6.85 | $8.25 | 14,200 | — | — |
| 2008-06-11 | $6.89 | $8.30 | 5,200 | — | — |
| 2008-06-10 | $6.83 | $8.22 | 43,000 | — | — |
| 2008-06-09 | $7.21 | $8.68 | 12,900 | — | — |
| 2008-06-06 | $7.01 | $8.44 | 23,400 | — | — |
| 2008-06-05 | $7.01 | $8.44 | 43,300 | — | — |
| 2008-06-04 | $6.92 | $8.33 | 7,400 | — | — |
| 2008-06-03 | $6.70 | $8.07 | 19,500 | — | — |
| 2008-06-02 | $6.82 | $8.21 | 31,300 | — | — |
| 2008-05-30 | $7.20 | $8.67 | 7,100 | — | — |
| 2008-05-29 | $6.90 | $8.31 | 16,700 | — | — |
| 2008-05-28 | $6.98 | $8.40 | 29,400 | — | — |
| 2008-05-27 | $7.37 | $8.87 | 18,200 | — | — |
| 2008-05-23 | $7.17 | $8.63 | 1,600 | — | — |
| 2008-05-22 | $7.13 | $8.59 | 7,800 | — | — |
| 2008-05-21 | $7.01 | $8.44 | 20,100 | — | — |
| 2008-05-20 | $7.18 | $8.65 | 6,100 | — | — |
| 2008-05-19 | $7.19 | $8.66 | 24,600 | — | — |
| 2008-05-16 | $7.73 | $9.31 | 5,800 | — | — |
| 2008-05-15 | $7.86 | $9.46 | 4,400 | — | — |
| 2008-05-14 | $7.85 | $9.45 | 7,300 | — | — |
| 2008-05-13 | $7.84 | $9.44 | 4,200 | — | — |
| 2008-05-12 | $7.70 | $9.27 | 8,500 | — | — |
| 2008-05-09 | $7.61 | $9.16 | 6,000 | — | — |
| 2008-05-08 | $7.62 | $9.18 | 8,000 | — | — |
| 2008-05-07 | $7.65 | $9.21 | 3,600 | — | — |
| 2008-05-06 | $7.54 | $9.08 | 5,700 | — | — |
| 2008-05-05 | $7.48 | $9.01 | 7,200 | — | — |
| 2008-05-02 | $7.70 | $9.27 | 10,100 | — | — |
| 2008-05-01 | $7.25 | $8.73 | 5,800 | — | — |
| 2008-04-30 | $7.03 | $8.46 | 11,700 | — | — |
| 2008-04-29 | $7.10 | $8.55 | 152,600 | — | — |
| 2008-04-28 | $7.50 | $9.03 | 152,400 | — | — |
| 2008-04-25 | $7.53 | $9.07 | 2,300 | — | — |
| 2008-04-24 | $7.53 | $9.07 | 2,300 | — | — |
| 2008-04-23 | $7.52 | $9.05 | 8,500 | — | — |
| 2008-04-22 | $7.59 | $9.14 | 7,500 | — | — |
| 2008-04-21 | $7.70 | $9.27 | 10,600 | — | — |
| 2008-04-18 | $7.80 | $9.39 | 7,800 | — | — |
| 2008-04-17 | $7.70 | $9.27 | 17,700 | — | — |
| 2008-04-16 | $7.60 | $9.15 | 19,100 | — | — |
| 2008-04-15 | $7.70 | $9.27 | 3,700 | — | — |
| 2008-04-14 | $7.70 | $9.27 | 7,500 | — | — |
| 2008-04-11 | $8.01 | $9.64 | 26,400 | — | — |
| 2008-04-10 | $8.10 | $9.75 | 34,600 | — | — |
| 2008-04-09 | $8.19 | $9.86 | 39,300 | — | — |
| 2008-04-08 | $7.95 | $9.57 | 21,100 | — | — |
| 2008-04-07 | $7.87 | $9.48 | 26,900 | — | — |
| 2008-04-04 | $7.71 | $9.28 | 24,900 | — | — |
| 2008-04-03 | $7.71 | $9.28 | 13,000 | — | — |
| 2008-04-02 | $7.72 | $9.30 | 17,100 | — | — |
| 2008-04-01 | $7.67 | $9.24 | 62,000 | — | — |
| 2008-03-31 | $7.52 | $9.05 | 21,200 | — | — |
| 2008-03-28 | $7.35 | $8.85 | 41,300 | — | — |
| 2008-03-27 | $7.44 | $8.96 | 18,200 | — | — |
| 2008-03-26 | $7.69 | $9.26 | 16,000 | — | — |
| 2008-03-25 | $7.73 | $9.31 | 25,900 | — | — |
| 2008-03-24 | $7.34 | $8.84 | 25,500 | — | — |
| 2008-03-20 | $7.27 | $8.75 | 18,700 | — | — |
| 2008-03-19 | $7.42 | $8.93 | 41,900 | — | — |
| 2008-03-18 | $7.17 | $8.63 | 13,400 | — | — |
| 2008-03-17 | $7.36 | $8.86 | 23,500 | — | — |
| 2008-03-14 | $7.32 | $8.81 | 13,000 | — | — |
| 2008-03-13 | $7.40 | $8.91 | 18,800 | — | — |
| 2008-03-12 | $7.22 | $8.69 | 6,200 | — | — |
| 2008-03-11 | $7.14 | $8.60 | 22,800 | — | — |
| 2008-03-10 | $7.10 | $8.55 | 12,300 | — | — |
| 2008-03-07 | $7.30 | $8.79 | 11,000 | — | — |
| 2008-03-06 | $7.35 | $8.85 | 23,200 | — | — |
| 2008-03-05 | $7.16 | $8.62 | 14,400 | — | — |
| 2008-03-04 | $7.13 | $8.59 | 20,400 | — | — |
| 2008-03-03 | $7.20 | $8.67 | 691,500 | — | — |
| 2008-02-29 | $7.30 | $8.79 | 11,900 | — | — |
| 2008-02-28 | $7.35 | $8.85 | 21,500 | — | — |
| 2008-02-27 | $6.95 | $8.37 | 18,900 | — | — |
| 2008-02-26 | $6.84 | $8.24 | 15,300 | — | — |
| 2008-02-25 | $7.06 | $8.50 | 4,400 | — | — |
| 2008-02-22 | $7.07 | $8.51 | 3,900 | — | — |
| 2008-02-21 | $7.34 | $8.84 | 9,600 | — | — |
| 2008-02-20 | $7.35 | $8.85 | 25,100 | — | — |
| 2008-02-19 | $6.83 | $8.22 | 42,900 | — | — |
| 2008-02-15 | $7.01 | $8.44 | 6,400 | — | — |
| 2008-02-14 | $6.89 | $8.30 | 15,600 | — | — |
| 2008-02-13 | $6.80 | $8.19 | 7,500 | — | — |
| 2008-02-12 | $6.63 | $7.98 | 15,400 | — | — |
| 2008-02-11 | $6.80 | $8.19 | 17,700 | — | — |
| 2008-02-08 | $6.72 | $8.09 | 6,100 | — | — |
| 2008-02-07 | $6.75 | $8.13 | 16,500 | — | — |
| 2008-02-06 | $6.94 | $8.36 | 5,200 | — | — |
| 2008-02-05 | $6.90 | $8.31 | 32,100 | — | — |
| 2008-02-04 | $7.44 | $8.96 | 16,800 | — | — |
| 2008-02-01 | $7.09 | $8.54 | 38,200 | — | — |
| 2008-01-31 | $6.82 | $8.21 | 24,700 | — | — |
| 2008-01-30 | $6.78 | $8.16 | 27,800 | — | — |
| 2008-01-29 | $7.61 | $9.16 | 46,900 | — | — |
| 2008-01-28 | $7.62 | $9.18 | 29,700 | — | — |
| 2008-01-25 | $7.47 | $8.99 | 23,500 | — | — |
| 2008-01-24 | $6.74 | $8.12 | 48,200 | — | — |
| 2008-01-23 | $6.73 | $8.10 | 6,700 | — | — |
| 2008-01-22 | $6.63 | $7.98 | 29,400 | — | — |
| 2008-01-18 | $6.54 | $7.87 | 50,900 | — | — |
| 2008-01-17 | $6.62 | $7.97 | 76,700 | — | — |
| 2008-01-16 | $6.98 | $8.40 | 24,200 | — | — |
| 2008-01-15 | $7.19 | $8.66 | 34,300 | — | — |
| 2008-01-14 | $7.14 | $8.60 | 32,000 | — | — |
| 2008-01-11 | $7.00 | $8.43 | 41,400 | — | — |
| 2008-01-10 | $7.35 | $8.85 | 22,000 | — | — |
| 2008-01-09 | $7.10 | $8.55 | 24,400 | — | — |
| 2008-01-08 | $7.30 | $8.79 | 47,500 | — | — |
| 2008-01-07 | $7.01 | $8.44 | 110,100 | — | — |
| 2008-01-04 | $8.00 | $9.63 | 47,700 | — | — |
| 2008-01-03 | $7.85 | $9.45 | 48,300 | — | — |
| 2008-01-02 | $7.56 | $9.10 | 52,000 | — | — |