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
- 1991-03-12 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 | $6.60 | $6.60 | 40,400 | — | — |
| 2008-12-30 | $6.47 | $6.47 | 26,000 | — | — |
| 2008-12-29 | $6.30 | $6.29 | 18,000 | — | — |
| 2008-12-26 | $6.35 | $6.34 | 8,000 | — | — |
| 2008-12-24 | $6.26 | $6.25 | 3,000 | — | — |
| 2008-12-23 | $6.29 | $6.28 | 14,800 | — | — |
| 2008-12-22 | $6.05 | $6.05 | 28,200 | — | — |
| 2008-12-19 | $6.33 | $6.32 | 123,200 | — | — |
| 2008-12-18 | $6.15 | $6.15 | 48,000 | — | — |
| 2008-12-17 | $6.12 | $6.12 | 34,800 | — | — |
| 2008-12-16 | $6.13 | $6.12 | 69,000 | — | — |
| 2008-12-15 | $5.40 | $5.39 | 8,400 | — | — |
| 2008-12-12 | $5.67 | $5.67 | 24,800 | — | — |
| 2008-12-11 | $5.11 | $5.10 | 23,400 | — | — |
| 2008-12-10 | $6.01 | $6.00 | 30,400 | — | — |
| 2008-12-09 | $5.90 | $5.89 | 54,000 | — | — |
| 2008-12-08 | $6.12 | $6.12 | 64,200 | — | — |
| 2008-12-05 | $5.48 | $5.48 | 20,600 | — | — |
| 2008-12-04 | $4.57 | $4.56 | 23,000 | — | — |
| 2008-12-03 | $4.99 | $4.98 | 25,200 | — | — |
| 2008-12-02 | $4.74 | $4.73 | 60,200 | — | — |
| 2008-12-01 | $4.38 | $4.37 | 49,200 | — | — |
| 2008-11-28 | $5.98 | $5.97 | 3,800 | — | — |
| 2008-11-26 | $6.03 | $6.02 | 75,800 | — | — |
| 2008-11-25 | $5.48 | $5.47 | 41,400 | — | — |
| 2008-11-24 | $5.37 | $5.37 | 42,400 | — | — |
| 2008-11-21 | $4.69 | $4.68 | 63,400 | — | — |
| 2008-11-20 | $4.23 | $4.22 | 42,200 | — | — |
| 2008-11-19 | $3.93 | $3.93 | 33,200 | — | — |
| 2008-11-18 | $5.21 | $5.20 | 23,800 | — | — |
| 2008-11-17 | $5.45 | $5.44 | 17,000 | — | — |
| 2008-11-14 | $5.57 | $5.56 | 26,400 | — | — |
| 2008-11-13 | $6.14 | $6.13 | 32,400 | — | — |
| 2008-11-12 | $5.13 | $5.13 | 29,600 | — | — |
| 2008-11-11 | $5.96 | $5.96 | 30,200 | — | — |
| 2008-11-10 | $5.20 | $5.19 | 16,200 | — | — |
| 2008-11-07 | $5.66 | $5.65 | 16,000 | — | — |
| 2008-11-06 | $5.28 | $5.28 | 8,600 | — | — |
| 2008-11-05 | $5.42 | $5.42 | 24,000 | — | — |
| 2008-11-04 | $6.25 | $6.25 | 23,200 | — | — |
| 2008-11-03 | $6.11 | $6.11 | 35,000 | — | — |
| 2008-10-31 | $5.63 | $5.62 | 35,400 | — | — |
| 2008-10-30 | $4.63 | $4.63 | 12,800 | — | — |
| 2008-10-29 | $4.60 | $4.59 | 41,600 | — | — |
| 2008-10-28 | $4.70 | $4.70 | 52,800 | — | — |
| 2008-10-27 | $4.01 | $4.01 | 31,600 | — | — |
| 2008-10-24 | $4.28 | $4.27 | 13,400 | — | — |
| 2008-10-23 | $4.09 | $4.08 | 15,400 | — | — |
| 2008-10-22 | $4.04 | $4.03 | 16,200 | — | — |
| 2008-10-21 | $4.52 | $4.52 | 30,400 | — | — |
| 2008-10-20 | $4.70 | $4.69 | 28,200 | — | — |
| 2008-10-17 | $4.85 | $4.84 | 117,400 | — | — |
| 2008-10-16 | $5.99 | $5.99 | 39,400 | — | — |
| 2008-10-15 | $4.95 | $4.95 | 38,000 | — | — |
| 2008-10-14 | $5.86 | $5.85 | 17,200 | — | — |
| 2008-10-13 | $6.11 | $6.11 | 81,400 | — | — |
| 2008-10-10 | $6.03 | $6.02 | 109,200 | — | — |
| 2008-10-09 | $3.31 | $3.31 | 71,800 | — | — |
| 2008-10-08 | $5.94 | $5.93 | 36,000 | — | — |
| 2008-10-07 | $5.69 | $5.68 | 74,600 | — | — |
| 2008-10-06 | $5.99 | $5.98 | 59,400 | — | — |
| 2008-10-03 | $5.83 | $5.83 | 243,800 | — | — |
| 2008-10-02 | $6.53 | $6.52 | 15,600 | — | — |
| 2008-10-01 | $6.18 | $6.18 | 20,600 | — | — |
| 2008-09-30 | $6.27 | $6.26 | 46,600 | — | — |
| 2008-09-29 | $5.47 | $5.46 | 17,200 | — | — |
| 2008-09-26 | $6.81 | $6.81 | 34,400 | — | — |
| 2008-09-25 | $6.84 | $6.84 | 66,600 | — | — |
| 2008-09-24 | $6.79 | $6.79 | 26,400 | — | — |
| 2008-09-23 | $6.81 | $6.80 | 66,600 | — | — |
| 2008-09-22 | $6.84 | $6.83 | 54,000 | — | — |
| 2008-09-19 | $6.85 | $6.85 | 319,000 | — | — |
| 2008-09-18 | $6.81 | $6.81 | 126,600 | — | — |
| 2008-09-17 | $6.46 | $6.45 | 41,600 | — | — |
| 2008-09-16 | $6.69 | $6.69 | 82,800 | — | — |
| 2008-09-15 | $6.52 | $6.51 | 28,200 | — | — |
| 2008-09-12 | $6.61 | $6.61 | 15,600 | — | — |
| 2008-09-11 | $6.70 | $6.69 | 31,400 | — | — |
| 2008-09-10 | $6.67 | $6.67 | 38,600 | — | — |
| 2008-09-09 | $6.48 | $6.47 | 27,800 | — | — |
| 2008-09-08 | $6.51 | $6.50 | 47,200 | — | — |
| 2008-09-05 | $6.56 | $6.55 | 21,600 | — | — |
| 2008-09-04 | $5.89 | $5.88 | 28,600 | — | — |
| 2008-09-03 | $6.25 | $6.24 | 9,000 | — | — |
| 2008-09-02 | $6.36 | $6.35 | 31,000 | — | — |
| 2008-08-29 | $6.40 | $6.39 | 20,600 | — | — |
| 2008-08-28 | $6.54 | $6.54 | 22,600 | — | — |
| 2008-08-27 | $6.38 | $6.37 | 21,600 | — | — |
| 2008-08-26 | $6.36 | $6.36 | 8,000 | — | — |
| 2008-08-25 | $6.05 | $6.05 | 12,400 | — | — |
| 2008-08-22 | $6.18 | $6.17 | 27,200 | — | — |
| 2008-08-21 | $6.31 | $6.31 | 5,800 | — | — |
| 2008-08-20 | $6.39 | $6.39 | 9,600 | — | — |
| 2008-08-19 | $6.37 | $6.37 | 46,200 | — | — |
| 2008-08-18 | $6.51 | $6.50 | 48,600 | — | — |
| 2008-08-15 | $6.93 | $6.93 | 55,200 | — | — |
| 2008-08-14 | $6.96 | $6.96 | 29,600 | — | — |
| 2008-08-13 | $7.03 | $7.03 | 43,000 | — | — |
| 2008-08-12 | $6.96 | $6.96 | 35,000 | — | — |
| 2008-08-11 | $6.86 | $6.85 | 37,000 | — | — |
| 2008-08-08 | $6.69 | $6.68 | 60,200 | — | — |
| 2008-08-07 | $6.02 | $6.01 | 45,200 | — | — |
| 2008-08-06 | $6.75 | $6.75 | 41,000 | — | — |
| 2008-08-05 | $6.51 | $6.51 | 51,000 | — | — |
| 2008-08-04 | $5.94 | $5.94 | 32,400 | — | — |
| 2008-08-01 | $6.00 | $5.99 | 43,600 | — | — |
| 2008-07-31 | $5.75 | $5.74 | 22,800 | — | — |
| 2008-07-30 | $6.00 | $6.00 | 37,200 | — | — |
| 2008-07-29 | $5.98 | $5.97 | 27,000 | — | — |
| 2008-07-28 | $5.61 | $5.60 | 15,800 | — | — |
| 2008-07-25 | $5.92 | $5.91 | 30,200 | — | — |
| 2008-07-24 | $5.94 | $5.93 | 29,200 | — | — |
| 2008-07-23 | $5.86 | $5.86 | 31,000 | — | — |
| 2008-07-22 | $6.00 | $6.00 | 52,200 | — | — |
| 2008-07-21 | $4.69 | $4.68 | 17,600 | — | — |
| 2008-07-18 | $4.59 | $4.59 | 24,400 | — | — |
| 2008-07-17 | $4.47 | $4.47 | 21,000 | — | — |
| 2008-07-16 | $4.42 | $4.41 | 92,800 | — | — |
| 2008-07-15 | $4.02 | $4.02 | 36,800 | — | — |
| 2008-07-14 | $3.65 | $3.64 | 56,200 | — | — |
| 2008-07-11 | $4.02 | $4.02 | 89,600 | — | — |
| 2008-07-10 | $4.10 | $4.09 | 17,800 | — | — |
| 2008-07-09 | $3.72 | $3.72 | 18,400 | — | — |
| 2008-07-08 | $3.86 | $3.86 | 34,000 | — | — |
| 2008-07-07 | $3.75 | $3.74 | 45,000 | — | — |
| 2008-07-03 | $3.82 | $3.82 | 22,400 | — | — |
| 2008-07-02 | $3.82 | $3.81 | 55,000 | — | — |
| 2008-07-01 | $3.93 | $3.92 | 60,600 | — | — |
| 2008-06-30 | $4.03 | $4.03 | 65,800 | — | — |
| 2008-06-27 | $4.43 | $4.43 | 2,002,800 | — | — |
| 2008-06-26 | $4.52 | $4.52 | 14,000 | — | — |
| 2008-06-25 | $4.51 | $4.51 | 16,000 | — | — |
| 2008-06-24 | $4.70 | $4.69 | 6,600 | — | — |
| 2008-06-23 | $4.60 | $4.59 | 11,800 | — | — |
| 2008-06-20 | $4.94 | $4.94 | 23,600 | — | — |
| 2008-06-19 | $4.72 | $4.71 | 2,400 | — | — |
| 2008-06-18 | $4.56 | $4.55 | 50,200 | — | — |
| 2008-06-17 | $4.65 | $4.65 | 45,800 | — | — |
| 2008-06-16 | $4.69 | $4.69 | 25,000 | — | — |
| 2008-06-13 | $4.67 | $4.67 | 16,200 | — | — |
| 2008-06-12 | $4.86 | $4.85 | 11,200 | — | — |
| 2008-06-11 | $4.73 | $4.72 | 13,600 | — | — |
| 2008-06-10 | $4.81 | $4.81 | 4,400 | — | — |
| 2008-06-09 | $4.73 | $4.72 | 12,800 | — | — |
| 2008-06-06 | $4.64 | $4.63 | 4,400 | — | — |
| 2008-06-05 | $4.61 | $4.60 | 28,400 | — | — |
| 2008-06-04 | $4.68 | $4.68 | 7,600 | — | — |
| 2008-06-03 | $4.61 | $4.60 | 18,000 | — | — |
| 2008-06-02 | $4.60 | $4.60 | 7,800 | — | — |
| 2008-05-30 | $4.77 | $4.76 | 9,200 | — | — |
| 2008-05-29 | $4.61 | $4.61 | 9,000 | — | — |
| 2008-05-28 | $4.62 | $4.61 | 3,800 | — | — |
| 2008-05-27 | $4.56 | $4.55 | 1,000 | — | — |
| 2008-05-23 | $4.56 | $4.56 | 7,400 | — | — |
| 2008-05-22 | $4.58 | $4.57 | 19,400 | — | — |
| 2008-05-21 | $4.55 | $4.55 | 15,600 | — | — |
| 2008-05-20 | $4.60 | $4.60 | 15,200 | — | — |
| 2008-05-19 | $4.61 | $4.60 | 2,200 | — | — |
| 2008-05-16 | $4.62 | $4.62 | 6,400 | — | — |
| 2008-05-15 | $4.69 | $4.69 | 800 | — | — |
| 2008-05-14 | $4.69 | $4.69 | 0 | — | — |
| 2008-05-13 | $4.69 | $4.69 | 3,200 | — | — |
| 2008-05-12 | $4.56 | $4.56 | 2,800 | — | — |
| 2008-05-09 | $4.66 | $4.66 | 2,600 | — | — |
| 2008-05-08 | $4.45 | $4.45 | 36,200 | — | — |
| 2008-05-07 | $4.57 | $4.57 | 23,600 | — | — |
| 2008-05-06 | $4.54 | $4.54 | 2,200 | — | — |
| 2008-05-05 | $4.53 | $4.52 | 12,800 | — | — |
| 2008-05-02 | $4.70 | $4.69 | 145,000 | — | — |
| 2008-05-01 | $5.12 | $5.11 | 23,800 | — | — |
| 2008-04-30 | $5.20 | $5.20 | 7,000 | — | — |
| 2008-04-29 | $5.16 | $5.15 | 13,400 | — | — |
| 2008-04-28 | $5.22 | $5.21 | 20,800 | — | — |
| 2008-04-25 | $5.31 | $5.30 | 1,400 | — | — |
| 2008-04-24 | $5.50 | $5.50 | 6,200 | — | — |
| 2008-04-23 | $5.59 | $5.58 | 4,800 | — | — |
| 2008-04-22 | $5.50 | $5.50 | 10,400 | — | — |
| 2008-04-21 | $5.33 | $5.33 | 0 | — | — |
| 2008-04-18 | $5.33 | $5.33 | 6,200 | — | — |
| 2008-04-17 | $5.30 | $5.29 | 1,000 | — | — |
| 2008-04-16 | $5.26 | $5.25 | 600 | — | — |
| 2008-04-15 | $5.51 | $5.51 | 0 | — | — |
| 2008-04-14 | $5.51 | $5.51 | 200 | — | — |
| 2008-04-11 | $5.70 | $5.70 | 200 | — | — |
| 2008-04-10 | $5.63 | $5.62 | 3,600 | — | — |
| 2008-04-09 | $5.50 | $5.50 | 3,200 | — | — |
| 2008-04-08 | $5.50 | $5.50 | 16,600 | — | — |
| 2008-04-07 | $5.43 | $5.43 | 4,200 | — | — |
| 2008-04-04 | $5.33 | $5.32 | 600 | — | — |
| 2008-04-03 | $5.26 | $5.25 | 14,600 | — | — |
| 2008-04-02 | $5.43 | $5.43 | 5,600 | — | — |
| 2008-04-01 | $5.50 | $5.50 | 3,600 | — | — |
| 2008-03-31 | $5.38 | $5.37 | 1,400 | — | — |
| 2008-03-28 | $5.25 | $5.25 | 2,600 | — | — |
| 2008-03-27 | $5.18 | $5.17 | 7,400 | — | — |
| 2008-03-26 | $5.40 | $5.39 | 0 | — | — |
| 2008-03-25 | $5.40 | $5.39 | 85,800 | — | — |
| 2008-03-24 | $5.01 | $5.00 | 15,200 | — | — |
| 2008-03-20 | $5.07 | $5.06 | 8,400 | — | — |
| 2008-03-19 | $5.10 | $5.10 | 2,200 | — | — |
| 2008-03-18 | $5.10 | $5.10 | 16,400 | — | — |
| 2008-03-17 | $5.13 | $5.12 | 4,000 | — | — |
| 2008-03-14 | $5.26 | $5.25 | 4,400 | — | — |
| 2008-03-13 | $5.26 | $5.25 | 600 | — | — |
| 2008-03-12 | $5.32 | $5.32 | 1,000 | — | — |
| 2008-03-11 | $5.20 | $5.20 | 9,800 | — | — |
| 2008-03-10 | $5.20 | $5.20 | 13,600 | — | — |
| 2008-03-07 | $5.28 | $5.28 | 4,600 | — | — |
| 2008-03-06 | $5.30 | $5.29 | 3,800 | — | — |
| 2008-03-05 | $5.40 | $5.39 | 1,400 | — | — |
| 2008-03-04 | $5.30 | $5.29 | 2,600 | — | — |
| 2008-03-03 | $5.27 | $5.26 | 18,200 | — | — |
| 2008-02-29 | $5.25 | $5.25 | 7,200 | — | — |
| 2008-02-28 | $5.41 | $5.41 | 1,600 | — | — |
| 2008-02-27 | $5.42 | $5.41 | 2,800 | — | — |
| 2008-02-26 | $5.46 | $5.45 | 7,400 | — | — |
| 2008-02-25 | $5.40 | $5.40 | 11,000 | — | — |
| 2008-02-22 | $5.64 | $5.64 | 8,600 | — | — |
| 2008-02-21 | $5.71 | $5.70 | 0 | — | — |
| 2008-02-20 | $5.71 | $5.70 | 3,400 | — | — |
| 2008-02-19 | $5.67 | $5.67 | 30,000 | — | — |
| 2008-02-15 | $5.52 | $5.52 | 2,400 | — | — |
| 2008-02-14 | $5.52 | $5.51 | 23,800 | — | — |
| 2008-02-13 | $5.50 | $5.50 | 74,600 | — | — |
| 2008-02-12 | $5.55 | $5.55 | 7,000 | — | — |
| 2008-02-11 | $5.57 | $5.57 | 5,400 | — | — |
| 2008-02-08 | $5.55 | $5.55 | 26,800 | — | — |
| 2008-02-07 | $5.50 | $5.50 | 1,400 | — | — |
| 2008-02-06 | $5.59 | $5.59 | 1,200 | — | — |
| 2008-02-05 | $5.56 | $5.56 | 3,600 | — | — |
| 2008-02-04 | $5.57 | $5.56 | 44,400 | — | — |
| 2008-02-01 | $5.53 | $5.52 | 1,000 | — | — |
| 2008-01-31 | $5.54 | $5.53 | 12,600 | — | — |
| 2008-01-30 | $5.50 | $5.50 | 11,600 | — | — |
| 2008-01-29 | $5.51 | $5.50 | 8,200 | — | — |
| 2008-01-28 | $5.51 | $5.50 | 6,200 | — | — |
| 2008-01-25 | $5.56 | $5.55 | 2,800 | — | — |
| 2008-01-24 | $5.53 | $5.52 | 26,000 | — | — |
| 2008-01-23 | $5.51 | $5.50 | 13,000 | — | — |
| 2008-01-22 | $5.71 | $5.70 | 14,000 | — | — |
| 2008-01-18 | $6.37 | $6.36 | 15,600 | — | — |
| 2008-01-17 | $6.51 | $6.51 | 4,200 | — | — |
| 2008-01-16 | $6.56 | $6.56 | 19,600 | — | — |
| 2008-01-15 | $6.70 | $6.69 | 200 | — | — |
| 2008-01-14 | $6.73 | $6.72 | 3,000 | — | — |
| 2008-01-11 | $6.84 | $6.84 | 3,200 | — | — |
| 2008-01-10 | $6.67 | $6.67 | 6,400 | — | — |
| 2008-01-09 | $6.79 | $6.78 | 7,400 | — | — |
| 2008-01-08 | $6.92 | $6.91 | 13,000 | — | — |
| 2008-01-07 | $6.98 | $6.97 | 24,000 | — | — |
| 2008-01-04 | $7.24 | $7.24 | 19,400 | — | — |
| 2008-01-03 | $7.10 | $7.10 | 800 | — | — |
| 2008-01-02 | $6.97 | $6.96 | 14,600 | — | — |