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
- 1989-01-03 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 | $2.40 | $4.31 | 3,900 | — | — |
| 2008-12-30 | $2.38 | $4.27 | 28,300 | — | — |
| 2008-12-29 | $2.47 | $4.43 | 40,800 | — | — |
| 2008-12-26 | $2.50 | $4.49 | 14,000 | — | — |
| 2008-12-24 | $2.45 | $4.40 | 2,700 | — | — |
| 2008-12-23 | $2.50 | $4.49 | 3,300 | — | — |
| 2008-12-22 | $2.44 | $4.38 | 22,000 | — | — |
| 2008-12-19 | $2.26 | $4.06 | 20,400 | — | — |
| 2008-12-18 | $2.23 | $4.00 | 27,100 | — | — |
| 2008-12-17 | $2.38 | $4.27 | 23,400 | — | — |
| 2008-12-16 | $2.12 | $3.80 | 36,400 | — | — |
| 2008-12-15 | $2.04 | $3.66 | 159,400 | — | — |
| 2008-12-12 | $2.00 | $3.59 | 5,900 | — | — |
| 2008-12-11 | $2.03 | $3.64 | 6,200 | — | — |
| 2008-12-10 | $2.02 | $3.62 | 60,900 | — | — |
| 2008-12-09 | $2.04 | $3.66 | 12,100 | — | — |
| 2008-12-08 | $2.02 | $3.62 | 23,600 | — | — |
| 2008-12-05 | $2.00 | $3.59 | 12,100 | — | — |
| 2008-12-04 | $2.00 | $3.59 | 9,800 | — | — |
| 2008-12-03 | $1.97 | $3.53 | 42,200 | — | — |
| 2008-12-02 | $1.97 | $3.53 | 91,000 | — | — |
| 2008-12-01 | $1.98 | $3.55 | 15,700 | — | — |
| 2008-11-28 | $2.05 | $3.68 | 13,400 | — | — |
| 2008-11-26 | $2.03 | $3.64 | 40,000 | — | — |
| 2008-11-25 | $2.08 | $3.73 | 2,700 | — | — |
| 2008-11-24 | $2.05 | $3.68 | 20,500 | — | — |
| 2008-11-21 | $2.05 | $3.68 | 42,000 | — | — |
| 2008-11-20 | $2.31 | $4.14 | 42,300 | — | — |
| 2008-11-19 | $2.50 | $4.49 | 55,300 | — | — |
| 2008-11-18 | $2.75 | $4.93 | 170,200 | — | — |
| 2008-11-17 | $2.78 | $4.99 | 4,700 | — | — |
| 2008-11-14 | $3.02 | $5.42 | 11,200 | — | — |
| 2008-11-13 | $2.76 | $4.95 | 6,400 | — | — |
| 2008-11-12 | $2.98 | $5.35 | 13,700 | — | — |
| 2008-11-11 | $3.07 | $5.51 | 23,300 | — | — |
| 2008-11-10 | $3.30 | $5.92 | 40,700 | — | — |
| 2008-11-07 | $3.02 | $5.42 | 26,300 | — | — |
| 2008-11-06 | $3.13 | $5.62 | 26,500 | — | — |
| 2008-11-05 | $3.30 | $5.92 | 6,700 | — | — |
| 2008-11-04 | $3.09 | $5.54 | 55,100 | — | — |
| 2008-11-03 | $2.88 | $5.17 | 12,300 | — | — |
| 2008-10-31 | $2.85 | $5.11 | 18,300 | — | — |
| 2008-10-30 | $2.73 | $4.90 | 86,500 | — | — |
| 2008-10-29 | $2.60 | $4.67 | 13,400 | — | — |
| 2008-10-28 | $2.61 | $4.68 | 120,800 | — | — |
| 2008-10-27 | $2.52 | $4.52 | 92,500 | — | — |
| 2008-10-24 | $3.20 | $5.74 | 27,900 | — | — |
| 2008-10-23 | $4.06 | $7.28 | 37,700 | — | — |
| 2008-10-22 | $4.08 | $7.32 | 7,400 | — | — |
| 2008-10-21 | $4.19 | $7.52 | 19,400 | — | — |
| 2008-10-20 | $4.29 | $7.70 | 5,000 | — | — |
| 2008-10-17 | $3.99 | $7.16 | 6,900 | — | — |
| 2008-10-16 | $3.83 | $6.87 | 900 | — | — |
| 2008-10-15 | $3.88 | $6.96 | 7,300 | — | — |
| 2008-10-14 | $3.96 | $7.11 | 15,500 | — | — |
| 2008-10-13 | $3.78 | $6.78 | 20,300 | — | — |
| 2008-10-10 | $3.30 | $5.92 | 23,900 | — | — |
| 2008-10-09 | $3.30 | $5.92 | 42,300 | — | — |
| 2008-10-08 | $3.93 | $7.05 | 49,500 | — | — |
| 2008-10-07 | $4.01 | $7.19 | 4,900 | — | — |
| 2008-10-06 | $4.14 | $7.43 | 18,900 | — | — |
| 2008-10-03 | $4.30 | $7.72 | 11,500 | — | — |
| 2008-10-02 | $4.25 | $7.63 | 25,400 | — | — |
| 2008-10-01 | $4.23 | $7.59 | 30,200 | — | — |
| 2008-09-30 | $4.32 | $7.75 | 14,800 | — | — |
| 2008-09-29 | $4.51 | $8.09 | 48,400 | — | — |
| 2008-09-26 | $4.83 | $8.67 | 11,900 | — | — |
| 2008-09-25 | $4.96 | $8.90 | 27,900 | — | — |
| 2008-09-24 | $4.99 | $8.95 | 29,500 | — | — |
| 2008-09-23 | $5.04 | $9.04 | 28,800 | — | — |
| 2008-09-22 | $5.49 | $9.85 | 33,600 | — | — |
| 2008-09-19 | $5.58 | $10.01 | 163,400 | — | — |
| 2008-09-18 | $4.96 | $8.90 | 213,700 | — | — |
| 2008-09-17 | $5.74 | $10.30 | 37,200 | — | — |
| 2008-09-16 | $6.35 | $11.39 | 21,000 | — | — |
| 2008-09-15 | $6.57 | $11.79 | 31,600 | — | — |
| 2008-09-12 | $6.70 | $12.02 | 125,700 | — | — |
| 2008-09-11 | $6.65 | $11.93 | 91,700 | — | — |
| 2008-09-10 | $6.56 | $11.77 | 36,100 | — | — |
| 2008-09-09 | $6.42 | $11.52 | 40,500 | — | — |
| 2008-09-08 | $6.42 | $11.52 | 39,400 | — | — |
| 2008-09-05 | $6.41 | $11.50 | 57,300 | — | — |
| 2008-09-04 | $6.55 | $11.75 | 18,700 | — | — |
| 2008-09-03 | $6.55 | $11.75 | 15,300 | — | — |
| 2008-09-02 | $6.60 | $11.84 | 45,800 | — | — |
| 2008-08-29 | $6.60 | $11.84 | 1,600 | — | — |
| 2008-08-28 | $6.60 | $11.84 | 8,600 | — | — |
| 2008-08-27 | $6.59 | $11.82 | 8,200 | — | — |
| 2008-08-26 | $6.63 | $11.90 | 36,100 | — | — |
| 2008-08-25 | $6.57 | $11.79 | 15,800 | — | — |
| 2008-08-22 | $6.70 | $12.02 | 30,100 | — | — |
| 2008-08-21 | $6.52 | $11.70 | 34,000 | — | — |
| 2008-08-20 | $6.60 | $11.84 | 49,000 | — | — |
| 2008-08-19 | $6.50 | $11.66 | 40,400 | — | — |
| 2008-08-18 | $6.51 | $11.68 | 38,800 | — | — |
| 2008-08-15 | $6.43 | $11.54 | 7,400 | — | — |
| 2008-08-14 | $6.40 | $11.48 | 20,800 | — | — |
| 2008-08-13 | $6.22 | $11.16 | 26,700 | — | — |
| 2008-08-12 | $6.04 | $10.84 | 14,800 | — | — |
| 2008-08-11 | $6.08 | $10.91 | 11,300 | — | — |
| 2008-08-08 | $6.21 | $11.14 | 54,800 | — | — |
| 2008-08-07 | $5.95 | $10.68 | 15,200 | — | — |
| 2008-08-06 | $6.09 | $10.93 | 28,100 | — | — |
| 2008-08-05 | $6.13 | $11.00 | 10,400 | — | — |
| 2008-08-04 | $6.10 | $10.94 | 65,400 | — | — |
| 2008-08-01 | $6.07 | $10.89 | 23,300 | — | — |
| 2008-07-31 | $6.00 | $10.77 | 76,300 | — | — |
| 2008-07-30 | $6.06 | $10.87 | 70,500 | — | — |
| 2008-07-29 | $6.18 | $11.09 | 162,100 | — | — |
| 2008-07-28 | $6.42 | $11.52 | 91,400 | — | — |
| 2008-07-25 | $6.74 | $12.09 | 271,000 | — | — |
| 2008-07-24 | $5.91 | $10.60 | 47,900 | — | — |
| 2008-07-23 | $5.90 | $10.59 | 17,300 | — | — |
| 2008-07-22 | $5.92 | $10.62 | 3,600 | — | — |
| 2008-07-21 | $5.98 | $10.73 | 16,400 | — | — |
| 2008-07-18 | $5.93 | $10.64 | 22,200 | — | — |
| 2008-07-17 | $5.84 | $10.48 | 7,900 | — | — |
| 2008-07-16 | $5.97 | $10.71 | 8,400 | — | — |
| 2008-07-15 | $5.79 | $10.39 | 95,300 | — | — |
| 2008-07-14 | $5.58 | $10.01 | 36,300 | — | — |
| 2008-07-11 | $5.74 | $10.30 | 17,600 | — | — |
| 2008-07-10 | $5.76 | $10.33 | 22,300 | — | — |
| 2008-07-09 | $5.63 | $10.10 | 7,300 | — | — |
| 2008-07-08 | $5.69 | $10.21 | 17,500 | — | — |
| 2008-07-07 | $5.60 | $10.05 | 21,800 | — | — |
| 2008-07-03 | $5.65 | $10.14 | 2,600 | — | — |
| 2008-07-02 | $5.56 | $9.98 | 4,600 | — | — |
| 2008-07-01 | $5.76 | $10.33 | 8,300 | — | — |
| 2008-06-30 | $5.80 | $10.41 | 9,800 | — | — |
| 2008-06-27 | $5.54 | $9.94 | 9,900 | — | — |
| 2008-06-26 | $5.54 | $9.94 | 18,300 | — | — |
| 2008-06-25 | $5.70 | $10.23 | 14,700 | — | — |
| 2008-06-24 | $5.40 | $9.69 | 4,800 | — | — |
| 2008-06-23 | $5.47 | $9.81 | 9,300 | — | — |
| 2008-06-20 | $5.56 | $9.98 | 10,600 | — | — |
| 2008-06-19 | $5.74 | $10.30 | 9,600 | — | — |
| 2008-06-18 | $5.66 | $10.16 | 11,200 | — | — |
| 2008-06-17 | $5.73 | $10.28 | 7,700 | — | — |
| 2008-06-16 | $5.63 | $10.10 | 8,300 | — | — |
| 2008-06-13 | $5.86 | $10.51 | 15,600 | — | — |
| 2008-06-12 | $5.60 | $10.05 | 6,400 | — | — |
| 2008-06-11 | $5.60 | $10.05 | 20,600 | — | — |
| 2008-06-10 | $5.69 | $10.21 | 18,300 | — | — |
| 2008-06-09 | $5.80 | $10.41 | 19,500 | — | — |
| 2008-06-06 | $5.85 | $10.50 | 8,200 | — | — |
| 2008-06-05 | $5.85 | $10.50 | 4,200 | — | — |
| 2008-06-04 | $5.89 | $10.57 | 29,400 | — | — |
| 2008-06-03 | $5.88 | $10.55 | 45,900 | — | — |
| 2008-06-02 | $5.90 | $10.59 | 26,800 | — | — |
| 2008-05-30 | $5.89 | $10.57 | 3,700 | — | — |
| 2008-05-29 | $5.89 | $10.57 | 12,600 | — | — |
| 2008-05-28 | $5.82 | $10.44 | 11,700 | — | — |
| 2008-05-27 | $5.77 | $10.35 | 13,000 | — | — |
| 2008-05-23 | $5.79 | $10.39 | 55,400 | — | — |
| 2008-05-22 | $5.85 | $10.50 | 19,000 | — | — |
| 2008-05-21 | $5.95 | $10.68 | 33,300 | — | — |
| 2008-05-20 | $5.94 | $10.66 | 30,500 | — | — |
| 2008-05-19 | $6.00 | $10.77 | 111,300 | — | — |
| 2008-05-16 | $5.84 | $10.48 | 22,900 | — | — |
| 2008-05-15 | $5.65 | $10.14 | 64,200 | — | — |
| 2008-05-14 | $5.66 | $10.16 | 11,000 | — | — |
| 2008-05-13 | $5.61 | $10.07 | 17,200 | — | — |
| 2008-05-12 | $5.70 | $10.23 | 101,300 | — | — |
| 2008-05-09 | $5.50 | $9.87 | 1,600 | — | — |
| 2008-05-08 | $5.47 | $9.81 | 7,400 | — | — |
| 2008-05-07 | $5.55 | $9.96 | 24,100 | — | — |
| 2008-05-06 | $5.72 | $10.26 | 40,600 | — | — |
| 2008-05-05 | $5.50 | $9.87 | 8,700 | — | — |
| 2008-05-02 | $5.60 | $10.05 | 15,700 | — | — |
| 2008-05-01 | $5.50 | $9.87 | 14,900 | — | — |
| 2008-04-30 | $5.45 | $9.78 | 22,400 | — | — |
| 2008-04-29 | $5.39 | $9.67 | 4,600 | — | — |
| 2008-04-28 | $5.39 | $9.67 | 17,100 | — | — |
| 2008-04-25 | $5.38 | $9.65 | 107,000 | — | — |
| 2008-04-24 | $4.99 | $8.95 | 4,600 | — | — |
| 2008-04-23 | $5.05 | $9.06 | 23,900 | — | — |
| 2008-04-22 | $5.02 | $9.01 | 13,200 | — | — |
| 2008-04-21 | $5.23 | $9.38 | 14,400 | — | — |
| 2008-04-18 | $5.29 | $9.49 | 17,200 | — | — |
| 2008-04-17 | $5.11 | $9.17 | 15,300 | — | — |
| 2008-04-16 | $4.95 | $8.88 | 6,600 | — | — |
| 2008-04-15 | $4.98 | $8.94 | 7,200 | — | — |
| 2008-04-14 | $5.15 | $9.24 | 19,200 | — | — |
| 2008-04-11 | $4.96 | $8.90 | 10,000 | — | — |
| 2008-04-10 | $5.08 | $9.11 | 23,200 | — | — |
| 2008-04-09 | $4.80 | $8.61 | 29,800 | — | — |
| 2008-04-08 | $4.59 | $8.24 | 27,600 | — | — |
| 2008-04-07 | $4.59 | $8.24 | 24,400 | — | — |
| 2008-04-04 | $4.39 | $7.88 | 9,800 | — | — |
| 2008-04-03 | $4.41 | $7.91 | 10,400 | — | — |
| 2008-04-02 | $4.41 | $7.91 | 6,300 | — | — |
| 2008-04-01 | $4.48 | $8.04 | 7,500 | — | — |
| 2008-03-31 | $4.49 | $8.06 | 22,000 | — | — |
| 2008-03-28 | $4.41 | $7.91 | 2,100 | — | — |
| 2008-03-27 | $4.31 | $7.73 | 33,300 | — | — |
| 2008-03-26 | $4.54 | $8.15 | 14,700 | — | — |
| 2008-03-25 | $4.31 | $7.73 | 6,700 | — | — |
| 2008-03-24 | $4.33 | $7.77 | 17,200 | — | — |
| 2008-03-20 | $4.25 | $7.63 | 10,700 | — | — |
| 2008-03-19 | $4.29 | $7.70 | 15,300 | — | — |
| 2008-03-18 | $4.19 | $7.52 | 24,400 | — | — |
| 2008-03-17 | $4.17 | $7.48 | 5,600 | — | — |
| 2008-03-14 | $4.19 | $7.52 | 7,600 | — | — |
| 2008-03-13 | $4.37 | $7.84 | 40,500 | — | — |
| 2008-03-12 | $4.38 | $7.86 | 41,500 | — | — |
| 2008-03-11 | $4.09 | $7.34 | 39,100 | — | — |
| 2008-03-10 | $4.05 | $7.27 | 24,500 | — | — |
| 2008-03-07 | $4.13 | $7.41 | 16,900 | — | — |
| 2008-03-06 | $4.38 | $7.86 | 53,100 | — | — |
| 2008-03-05 | $4.61 | $8.27 | 11,500 | — | — |
| 2008-03-04 | $4.54 | $8.15 | 24,500 | — | — |
| 2008-03-03 | $4.71 | $8.45 | 20,700 | — | — |
| 2008-02-29 | $4.73 | $8.49 | 19,700 | — | — |
| 2008-02-28 | $4.75 | $8.52 | 3,900 | — | — |
| 2008-02-27 | $4.79 | $8.59 | 33,300 | — | — |
| 2008-02-26 | $4.79 | $8.59 | 34,600 | — | — |
| 2008-02-25 | $4.85 | $8.70 | 62,300 | — | — |
| 2008-02-22 | $4.64 | $8.33 | 130,000 | — | — |
| 2008-02-21 | $5.60 | $10.05 | 54,200 | — | — |
| 2008-02-20 | $5.83 | $10.46 | 47,100 | — | — |
| 2008-02-19 | $5.58 | $10.01 | 19,800 | — | — |
| 2008-02-15 | $5.40 | $9.69 | 8,300 | — | — |
| 2008-02-14 | $5.36 | $9.62 | 25,900 | — | — |
| 2008-02-13 | $5.24 | $9.40 | 23,200 | — | — |
| 2008-02-12 | $5.26 | $9.44 | 14,400 | — | — |
| 2008-02-11 | $5.22 | $9.37 | 12,700 | — | — |
| 2008-02-08 | $5.13 | $9.20 | 10,800 | — | — |
| 2008-02-07 | $5.15 | $9.24 | 15,200 | — | — |
| 2008-02-06 | $5.14 | $9.22 | 43,300 | — | — |
| 2008-02-05 | $5.25 | $9.42 | 6,000 | — | — |
| 2008-02-04 | $5.31 | $9.53 | 13,600 | — | — |
| 2008-02-01 | $5.30 | $9.51 | 16,900 | — | — |
| 2008-01-31 | $5.31 | $9.53 | 13,100 | — | — |
| 2008-01-30 | $5.23 | $9.38 | 9,000 | — | — |
| 2008-01-29 | $5.09 | $9.13 | 23,100 | — | — |
| 2008-01-28 | $5.01 | $8.99 | 36,400 | — | — |
| 2008-01-25 | $5.10 | $9.15 | 22,200 | — | — |
| 2008-01-24 | $5.02 | $9.01 | 28,700 | — | — |
| 2008-01-23 | $4.89 | $8.77 | 31,400 | — | — |
| 2008-01-22 | $4.82 | $8.65 | 25,300 | — | — |
| 2008-01-18 | $5.20 | $9.33 | 63,000 | — | — |
| 2008-01-17 | $5.33 | $9.56 | 46,400 | — | — |
| 2008-01-16 | $5.23 | $9.38 | 88,900 | — | — |
| 2008-01-15 | $5.57 | $9.99 | 28,100 | — | — |
| 2008-01-14 | $5.93 | $10.64 | 44,600 | — | — |
| 2008-01-11 | $5.46 | $9.80 | 23,100 | — | — |
| 2008-01-10 | $5.67 | $10.17 | 44,700 | — | — |
| 2008-01-09 | $5.37 | $9.64 | 155,100 | — | — |
| 2008-01-08 | $5.55 | $9.96 | 72,200 | — | — |
| 2008-01-07 | $5.75 | $10.32 | 105,800 | — | — |
| 2008-01-04 | $5.90 | $10.59 | 99,400 | — | — |
| 2008-01-03 | $5.98 | $10.73 | 79,100 | — | — |
| 2008-01-02 | $6.34 | $11.38 | 27,600 | — | — |