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
- 1988-03-10 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 | $2.65 | $2.65 | 126,600 | — | — |
| 2008-12-30 | $2.61 | $2.61 | 147,300 | — | — |
| 2008-12-29 | $2.43 | $2.43 | 84,000 | — | — |
| 2008-12-26 | $2.45 | $2.45 | 53,400 | — | — |
| 2008-12-24 | $2.41 | $2.41 | 36,000 | — | — |
| 2008-12-23 | $2.40 | $2.40 | 121,800 | — | — |
| 2008-12-22 | $2.46 | $2.46 | 299,400 | — | — |
| 2008-12-19 | $2.68 | $2.68 | 400,800 | — | — |
| 2008-12-18 | $2.63 | $2.63 | 97,800 | — | — |
| 2008-12-17 | $2.76 | $2.76 | 195,900 | — | — |
| 2008-12-16 | $2.77 | $2.77 | 183,600 | — | — |
| 2008-12-15 | $2.58 | $2.58 | 93,000 | — | — |
| 2008-12-12 | $2.67 | $2.67 | 165,900 | — | — |
| 2008-12-11 | $2.35 | $2.35 | 150,900 | — | — |
| 2008-12-10 | $2.70 | $2.70 | 99,900 | — | — |
| 2008-12-09 | $2.47 | $2.47 | 249,300 | — | — |
| 2008-12-08 | $2.25 | $2.25 | 210,600 | — | — |
| 2008-12-05 | $1.99 | $1.99 | 231,600 | — | — |
| 2008-12-04 | $2.05 | $2.05 | 164,400 | — | — |
| 2008-12-03 | $2.15 | $2.15 | 193,500 | — | — |
| 2008-12-02 | $2.11 | $2.11 | 103,200 | — | — |
| 2008-12-01 | $1.99 | $1.99 | 241,800 | — | — |
| 2008-11-28 | $2.42 | $2.42 | 31,800 | — | — |
| 2008-11-26 | $2.51 | $2.51 | 217,800 | — | — |
| 2008-11-25 | $2.42 | $2.42 | 301,200 | — | — |
| 2008-11-24 | $2.53 | $2.53 | 441,000 | — | — |
| 2008-11-21 | $2.24 | $2.24 | 349,800 | — | — |
| 2008-11-20 | $2.21 | $2.21 | 195,900 | — | — |
| 2008-11-19 | $2.27 | $2.27 | 210,600 | — | — |
| 2008-11-18 | $2.57 | $2.57 | 196,500 | — | — |
| 2008-11-17 | $2.63 | $2.63 | 104,100 | — | — |
| 2008-11-14 | $2.97 | $2.97 | 126,000 | — | — |
| 2008-11-13 | $3.37 | $3.37 | 140,100 | — | — |
| 2008-11-12 | $2.59 | $2.59 | 126,600 | — | — |
| 2008-11-11 | $2.72 | $2.72 | 95,100 | — | — |
| 2008-11-10 | $2.93 | $2.93 | 81,300 | — | — |
| 2008-11-07 | $3.06 | $3.06 | 85,800 | — | — |
| 2008-11-06 | $2.99 | $2.99 | 105,900 | — | — |
| 2008-11-05 | $3.24 | $3.24 | 84,600 | — | — |
| 2008-11-04 | $3.80 | $3.80 | 70,800 | — | — |
| 2008-11-03 | $3.78 | $3.78 | 145,800 | — | — |
| 2008-10-31 | $3.62 | $3.62 | 175,200 | — | — |
| 2008-10-30 | $3.15 | $3.15 | 76,200 | — | — |
| 2008-10-29 | $2.84 | $2.84 | 136,500 | — | — |
| 2008-10-28 | $2.73 | $2.73 | 298,200 | — | — |
| 2008-10-27 | $2.67 | $2.67 | 90,300 | — | — |
| 2008-10-24 | $3.02 | $3.02 | 153,300 | — | — |
| 2008-10-23 | $2.97 | $2.97 | 139,200 | — | — |
| 2008-10-22 | $2.88 | $2.88 | 187,800 | — | — |
| 2008-10-21 | $3.20 | $3.20 | 82,800 | — | — |
| 2008-10-20 | $3.50 | $3.50 | 93,300 | — | — |
| 2008-10-17 | $3.44 | $3.44 | 243,300 | — | — |
| 2008-10-16 | $3.27 | $3.27 | 280,200 | — | — |
| 2008-10-15 | $2.88 | $2.88 | 161,700 | — | — |
| 2008-10-14 | $3.28 | $3.28 | 258,900 | — | — |
| 2008-10-13 | $3.76 | $3.76 | 434,400 | — | — |
| 2008-10-10 | $2.81 | $2.81 | 735,300 | — | — |
| 2008-10-09 | $3.07 | $3.07 | 231,900 | — | — |
| 2008-10-08 | $3.20 | $3.20 | 356,100 | — | — |
| 2008-10-07 | $3.61 | $3.61 | 145,200 | — | — |
| 2008-10-06 | $3.86 | $3.86 | 261,900 | — | — |
| 2008-10-03 | $3.85 | $3.85 | 157,200 | — | — |
| 2008-10-02 | $4.25 | $4.25 | 135,000 | — | — |
| 2008-10-01 | $4.67 | $4.67 | 103,800 | — | — |
| 2008-09-30 | $4.75 | $4.75 | 163,500 | — | — |
| 2008-09-29 | $4.66 | $4.66 | 219,000 | — | — |
| 2008-09-26 | $4.96 | $4.96 | 219,000 | — | — |
| 2008-09-25 | $4.70 | $4.70 | 126,000 | — | — |
| 2008-09-24 | $4.70 | $4.70 | 107,400 | — | — |
| 2008-09-23 | $4.72 | $4.72 | 292,800 | — | — |
| 2008-09-22 | $5.01 | $5.01 | 238,200 | — | — |
| 2008-09-19 | $4.78 | $4.78 | 1,032,600 | — | — |
| 2008-09-18 | $4.70 | $4.70 | 571,500 | — | — |
| 2008-09-17 | $3.96 | $3.96 | 95,400 | — | — |
| 2008-09-16 | $4.15 | $4.15 | 246,900 | — | — |
| 2008-09-15 | $3.92 | $3.92 | 143,100 | — | — |
| 2008-09-12 | $3.99 | $3.99 | 80,700 | — | — |
| 2008-09-11 | $3.87 | $3.87 | 276,600 | — | — |
| 2008-09-10 | $4.00 | $4.00 | 143,100 | — | — |
| 2008-09-09 | $4.17 | $4.17 | 196,200 | — | — |
| 2008-09-08 | $4.30 | $4.30 | 170,700 | — | — |
| 2008-09-05 | $4.09 | $4.09 | 129,300 | — | — |
| 2008-09-04 | $4.10 | $4.10 | 100,800 | — | — |
| 2008-09-03 | $4.20 | $4.20 | 163,500 | — | — |
| 2008-09-02 | $3.89 | $3.89 | 95,700 | — | — |
| 2008-08-29 | $4.07 | $4.07 | 189,000 | — | — |
| 2008-08-28 | $4.07 | $4.07 | 133,500 | — | — |
| 2008-08-27 | $3.71 | $3.71 | 111,600 | — | — |
| 2008-08-26 | $3.61 | $3.61 | 131,700 | — | — |
| 2008-08-25 | $3.36 | $3.36 | 85,200 | — | — |
| 2008-08-22 | $3.48 | $3.48 | 109,800 | — | — |
| 2008-08-21 | $3.36 | $3.36 | 79,800 | — | — |
| 2008-08-20 | $3.36 | $3.36 | 122,700 | — | — |
| 2008-08-19 | $3.46 | $3.46 | 125,100 | — | — |
| 2008-08-18 | $3.60 | $3.60 | 157,500 | — | — |
| 2008-08-15 | $3.83 | $3.83 | 322,200 | — | — |
| 2008-08-14 | $4.10 | $4.10 | 143,700 | — | — |
| 2008-08-13 | $4.14 | $4.14 | 233,700 | — | — |
| 2008-08-12 | $4.33 | $4.33 | 216,300 | — | — |
| 2008-08-11 | $4.24 | $4.24 | 363,600 | — | — |
| 2008-08-08 | $4.07 | $4.07 | 270,000 | — | — |
| 2008-08-07 | $3.98 | $3.98 | 126,900 | — | — |
| 2008-08-06 | $4.00 | $4.00 | 147,600 | — | — |
| 2008-08-05 | $3.69 | $3.69 | 154,500 | — | — |
| 2008-08-04 | $3.76 | $3.76 | 184,800 | — | — |
| 2008-08-01 | $4.00 | $4.00 | 78,300 | — | — |
| 2008-07-31 | $4.05 | $4.05 | 136,800 | — | — |
| 2008-07-30 | $4.12 | $4.12 | 97,800 | — | — |
| 2008-07-29 | $4.13 | $4.13 | 253,200 | — | — |
| 2008-07-28 | $3.92 | $3.92 | 54,600 | — | — |
| 2008-07-25 | $4.10 | $4.10 | 175,800 | — | — |
| 2008-07-24 | $3.87 | $3.87 | 131,700 | — | — |
| 2008-07-23 | $3.85 | $3.85 | 184,500 | — | — |
| 2008-07-22 | $3.65 | $3.65 | 178,200 | — | — |
| 2008-07-21 | $3.19 | $3.19 | 163,800 | — | — |
| 2008-07-18 | $3.15 | $3.15 | 104,700 | — | — |
| 2008-07-17 | $3.29 | $3.29 | 143,100 | — | — |
| 2008-07-16 | $3.25 | $3.25 | 123,300 | — | — |
| 2008-07-15 | $3.14 | $3.14 | 109,200 | — | — |
| 2008-07-14 | $3.08 | $3.08 | 98,400 | — | — |
| 2008-07-11 | $3.17 | $3.17 | 235,500 | — | — |
| 2008-07-10 | $2.83 | $2.83 | 100,500 | — | — |
| 2008-07-09 | $2.85 | $2.85 | 138,600 | — | — |
| 2008-07-08 | $2.99 | $2.99 | 245,100 | — | — |
| 2008-07-07 | $2.74 | $2.74 | 299,100 | — | — |
| 2008-07-03 | $2.92 | $2.92 | 203,100 | — | — |
| 2008-07-02 | $3.04 | $3.04 | 200,700 | — | — |
| 2008-07-01 | $3.20 | $3.20 | 256,800 | — | — |
| 2008-06-30 | $3.17 | $3.17 | 240,000 | — | — |
| 2008-06-27 | $3.36 | $3.36 | 782,100 | — | — |
| 2008-06-26 | $3.24 | $3.24 | 125,100 | — | — |
| 2008-06-25 | $3.35 | $3.35 | 288,000 | — | — |
| 2008-06-24 | $3.45 | $3.45 | 238,200 | — | — |
| 2008-06-23 | $3.50 | $3.50 | 95,100 | — | — |
| 2008-06-20 | $3.63 | $3.63 | 311,700 | — | — |
| 2008-06-19 | $3.87 | $3.87 | 148,800 | — | — |
| 2008-06-18 | $3.75 | $3.75 | 163,200 | — | — |
| 2008-06-17 | $3.48 | $3.48 | 189,300 | — | — |
| 2008-06-16 | $3.71 | $3.71 | 157,800 | — | — |
| 2008-06-13 | $3.54 | $3.54 | 127,200 | — | — |
| 2008-06-12 | $3.39 | $3.39 | 214,800 | — | — |
| 2008-06-11 | $3.33 | $3.33 | 279,600 | — | — |
| 2008-06-10 | $3.47 | $3.47 | 240,600 | — | — |
| 2008-06-09 | $3.26 | $3.26 | 217,800 | — | — |
| 2008-06-06 | $3.22 | $3.22 | 277,500 | — | — |
| 2008-06-05 | $3.35 | $3.35 | 199,800 | — | — |
| 2008-06-04 | $3.26 | $3.26 | 289,500 | — | — |
| 2008-06-03 | $3.19 | $3.19 | 339,300 | — | — |
| 2008-06-02 | $3.03 | $3.03 | 356,700 | — | — |
| 2008-05-30 | $3.05 | $3.05 | 594,000 | — | — |
| 2008-05-29 | $3.02 | $3.02 | 406,200 | — | — |
| 2008-05-28 | $2.99 | $2.99 | 258,600 | — | — |
| 2008-05-27 | $2.99 | $2.99 | 290,400 | — | — |
| 2008-05-23 | $2.98 | $2.98 | 448,800 | — | — |
| 2008-05-22 | $2.93 | $2.93 | 272,100 | — | — |
| 2008-05-21 | $2.85 | $2.85 | 402,900 | — | — |
| 2008-05-20 | $2.93 | $2.93 | 367,800 | — | — |
| 2008-05-19 | $2.96 | $2.96 | 300,300 | — | — |
| 2008-05-16 | $2.98 | $2.98 | 400,500 | — | — |
| 2008-05-15 | $2.98 | $2.98 | 389,100 | — | — |
| 2008-05-14 | $2.97 | $2.97 | 383,400 | — | — |
| 2008-05-13 | $3.00 | $3.00 | 1,039,200 | — | — |
| 2008-05-12 | $2.93 | $2.93 | 1,611,900 | — | — |
| 2008-05-09 | $2.88 | $2.88 | 1,866,600 | — | — |
| 2008-05-08 | $4.71 | $4.71 | 188,700 | — | — |
| 2008-05-07 | $4.64 | $4.64 | 125,400 | — | — |
| 2008-05-06 | $4.80 | $4.80 | 258,300 | — | — |
| 2008-05-05 | $5.06 | $5.06 | 169,200 | — | — |
| 2008-05-02 | $5.28 | $5.28 | 181,800 | — | — |
| 2008-05-01 | $5.23 | $5.23 | 101,100 | — | — |
| 2008-04-30 | $5.06 | $5.06 | 88,200 | — | — |
| 2008-04-29 | $5.09 | $5.09 | 60,300 | — | — |
| 2008-04-28 | $5.30 | $5.30 | 58,500 | — | — |
| 2008-04-25 | $5.08 | $5.08 | 74,700 | — | — |
| 2008-04-24 | $5.05 | $5.05 | 710,700 | — | — |
| 2008-04-23 | $4.84 | $4.84 | 99,600 | — | — |
| 2008-04-22 | $4.89 | $4.89 | 174,300 | — | — |
| 2008-04-21 | $4.99 | $4.99 | 111,900 | — | — |
| 2008-04-18 | $5.06 | $5.06 | 125,700 | — | — |
| 2008-04-17 | $4.88 | $4.88 | 81,000 | — | — |
| 2008-04-16 | $5.04 | $5.04 | 145,800 | — | — |
| 2008-04-15 | $4.72 | $4.72 | 90,000 | — | — |
| 2008-04-14 | $4.56 | $4.56 | 96,000 | — | — |
| 2008-04-11 | $4.72 | $4.72 | 128,400 | — | — |
| 2008-04-10 | $5.10 | $5.10 | 569,100 | — | — |
| 2008-04-09 | $4.77 | $4.77 | 169,800 | — | — |
| 2008-04-08 | $5.00 | $5.00 | 129,900 | — | — |
| 2008-04-07 | $4.72 | $4.72 | 81,900 | — | — |
| 2008-04-04 | $4.89 | $4.89 | 201,300 | — | — |
| 2008-04-03 | $5.01 | $5.01 | 92,400 | — | — |
| 2008-04-02 | $5.08 | $5.08 | 88,500 | — | — |
| 2008-04-01 | $5.07 | $5.07 | 141,900 | — | — |
| 2008-03-31 | $4.90 | $4.90 | 94,800 | — | — |
| 2008-03-28 | $4.86 | $4.86 | 148,500 | — | — |
| 2008-03-27 | $5.09 | $5.09 | 100,200 | — | — |
| 2008-03-26 | $5.06 | $5.06 | 141,600 | — | — |
| 2008-03-25 | $5.08 | $5.08 | 231,900 | — | — |
| 2008-03-24 | $5.03 | $5.03 | 297,300 | — | — |
| 2008-03-20 | $4.99 | $4.99 | 948,300 | — | — |
| 2008-03-19 | $4.88 | $4.88 | 675,600 | — | — |
| 2008-03-18 | $4.57 | $4.57 | 725,700 | — | — |
| 2008-03-17 | $4.36 | $4.36 | 229,500 | — | — |
| 2008-03-14 | $4.40 | $4.40 | 637,500 | — | — |
| 2008-03-13 | $4.38 | $4.38 | 246,000 | — | — |
| 2008-03-12 | $4.45 | $4.45 | 254,400 | — | — |
| 2008-03-11 | $4.61 | $4.61 | 343,800 | — | — |
| 2008-03-10 | $4.28 | $4.28 | 145,800 | — | — |
| 2008-03-07 | $4.33 | $4.33 | 290,700 | — | — |
| 2008-03-06 | $4.38 | $4.38 | 127,500 | — | — |
| 2008-03-05 | $4.69 | $4.69 | 155,700 | — | — |
| 2008-03-04 | $4.65 | $4.65 | 272,400 | — | — |
| 2008-03-03 | $4.83 | $4.83 | 685,200 | — | — |
| 2008-02-29 | $4.82 | $4.82 | 358,200 | — | — |
| 2008-02-28 | $5.07 | $5.07 | 223,800 | — | — |
| 2008-02-27 | $5.32 | $5.32 | 193,200 | — | — |
| 2008-02-26 | $5.25 | $5.25 | 198,600 | — | — |
| 2008-02-25 | $5.21 | $5.21 | 135,600 | — | — |
| 2008-02-22 | $5.32 | $5.32 | 207,600 | — | — |
| 2008-02-21 | $5.09 | $5.09 | 94,200 | — | — |
| 2008-02-20 | $5.29 | $5.29 | 143,400 | — | — |
| 2008-02-19 | $5.28 | $5.28 | 384,600 | — | — |
| 2008-02-15 | $5.31 | $5.31 | 1,448,100 | — | — |
| 2008-02-14 | $5.28 | $5.28 | 711,000 | — | — |
| 2008-02-13 | $5.01 | $5.01 | 265,800 | — | — |
| 2008-02-12 | $4.68 | $4.68 | 334,500 | — | — |
| 2008-02-11 | $4.63 | $4.63 | 291,300 | — | — |
| 2008-02-08 | $4.62 | $4.62 | 229,500 | — | — |
| 2008-02-07 | $4.63 | $4.63 | 217,500 | — | — |
| 2008-02-06 | $4.71 | $4.71 | 205,500 | — | — |
| 2008-02-05 | $4.73 | $4.73 | 272,400 | — | — |
| 2008-02-04 | $5.02 | $5.02 | 336,300 | — | — |
| 2008-02-01 | $4.85 | $4.85 | 312,000 | — | — |
| 2008-01-31 | $4.68 | $4.68 | 510,000 | — | — |
| 2008-01-30 | $4.69 | $4.69 | 239,100 | — | — |
| 2008-01-29 | $4.72 | $4.72 | 180,300 | — | — |
| 2008-01-28 | $4.70 | $4.70 | 291,600 | — | — |
| 2008-01-25 | $4.65 | $4.65 | 258,300 | — | — |
| 2008-01-24 | $4.72 | $4.72 | 425,700 | — | — |
| 2008-01-23 | $4.60 | $4.60 | 441,300 | — | — |
| 2008-01-22 | $4.30 | $4.30 | 375,900 | — | — |
| 2008-01-18 | $4.19 | $4.19 | 384,000 | — | — |
| 2008-01-17 | $4.34 | $4.34 | 240,000 | — | — |
| 2008-01-16 | $4.54 | $4.54 | 273,900 | — | — |
| 2008-01-15 | $4.44 | $4.44 | 361,800 | — | — |
| 2008-01-14 | $4.59 | $4.59 | 194,400 | — | — |
| 2008-01-11 | $4.63 | $4.63 | 491,100 | — | — |
| 2008-01-10 | $4.77 | $4.77 | 824,700 | — | — |
| 2008-01-09 | $4.73 | $4.73 | 288,300 | — | — |
| 2008-01-08 | $4.62 | $4.62 | 328,500 | — | — |
| 2008-01-07 | $4.58 | $4.58 | 499,500 | — | — |
| 2008-01-04 | $4.52 | $4.52 | 739,200 | — | — |
| 2008-01-03 | $4.72 | $4.72 | 412,200 | — | — |
| 2008-01-02 | $4.76 | $4.76 | 339,900 | — | — |