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
- 1995-07-19 to 2026-09-02
- 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 | $1.34 | $2.74 | 34,100 | — | — |
| 2008-12-30 | $1.31 | $2.68 | 96,800 | — | — |
| 2008-12-29 | $1.34 | $2.74 | 39,500 | — | — |
| 2008-12-26 | $1.35 | $2.76 | 31,400 | — | — |
| 2008-12-24 | $1.34 | $2.74 | 22,000 | — | — |
| 2008-12-23 | $1.35 | $2.76 | 29,900 | — | — |
| 2008-12-22 | $1.39 | $2.85 | 73,500 | — | — |
| 2008-12-19 | $1.35 | $2.76 | 33,300 | — | — |
| 2008-12-18 | $1.36 | $2.79 | 71,300 | — | — |
| 2008-12-17 | $1.40 | $2.87 | 38,100 | — | — |
| 2008-12-16 | $1.28 | $2.62 | 77,800 | — | — |
| 2008-12-15 | $1.19 | $2.44 | 140,200 | — | — |
| 2008-12-12 | $1.26 | $2.58 | 685,800 | — | — |
| 2008-12-11 | $1.42 | $2.91 | 136,900 | — | — |
| 2008-12-10 | $1.63 | $3.34 | 134,500 | — | — |
| 2008-12-09 | $1.74 | $3.56 | 50,400 | — | — |
| 2008-12-08 | $1.98 | $4.05 | 52,800 | — | — |
| 2008-12-05 | $1.97 | $4.03 | 16,500 | — | — |
| 2008-12-04 | $1.95 | $3.99 | 188,400 | — | — |
| 2008-12-03 | $2.06 | $4.22 | 4,900 | — | — |
| 2008-12-02 | $2.04 | $4.18 | 33,800 | — | — |
| 2008-12-01 | $2.02 | $4.14 | 21,300 | — | — |
| 2008-11-28 | $2.05 | $4.20 | 13,600 | — | — |
| 2008-11-26 | $2.08 | $4.26 | 13,800 | — | — |
| 2008-11-25 | $2.00 | $4.10 | 45,600 | — | — |
| 2008-11-24 | $2.00 | $4.10 | 24,500 | — | — |
| 2008-11-21 | $1.92 | $3.93 | 58,100 | — | — |
| 2008-11-20 | $1.95 | $3.99 | 36,200 | — | — |
| 2008-11-19 | $2.00 | $4.10 | 88,000 | — | — |
| 2008-11-18 | $2.16 | $4.42 | 30,400 | — | — |
| 2008-11-17 | $2.18 | $4.46 | 24,900 | — | — |
| 2008-11-14 | $2.16 | $4.42 | 33,700 | — | — |
| 2008-11-13 | $2.06 | $4.22 | 61,500 | — | — |
| 2008-11-12 | $2.16 | $4.42 | 140,700 | — | — |
| 2008-11-11 | $2.67 | $5.47 | 12,300 | — | — |
| 2008-11-10 | $2.76 | $5.65 | 22,400 | — | — |
| 2008-11-07 | $2.80 | $5.73 | 18,800 | — | — |
| 2008-11-06 | $2.80 | $5.73 | 39,400 | — | — |
| 2008-11-05 | $2.90 | $5.94 | 10,200 | — | — |
| 2008-11-04 | $2.94 | $6.02 | 55,100 | — | — |
| 2008-11-03 | $2.99 | $6.12 | 50,400 | — | — |
| 2008-10-31 | $3.01 | $6.16 | 32,100 | — | — |
| 2008-10-30 | $3.00 | $6.14 | 15,900 | — | — |
| 2008-10-29 | $2.85 | $5.84 | 5,000 | — | — |
| 2008-10-28 | $2.93 | $6.00 | 27,300 | — | — |
| 2008-10-27 | $2.86 | $5.86 | 10,500 | — | — |
| 2008-10-24 | $2.66 | $5.45 | 30,000 | — | — |
| 2008-10-23 | $2.61 | $5.35 | 11,900 | — | — |
| 2008-10-22 | $2.84 | $5.82 | 16,700 | — | — |
| 2008-10-21 | $2.96 | $6.06 | 8,500 | — | — |
| 2008-10-20 | $2.98 | $6.10 | 16,800 | — | — |
| 2008-10-17 | $3.02 | $6.02 | 24,300 | — | — |
| 2008-10-16 | $3.00 | $5.98 | 49,900 | — | — |
| 2008-10-15 | $2.86 | $5.70 | 75,900 | — | — |
| 2008-10-14 | $3.20 | $6.38 | 86,700 | — | — |
| 2008-10-13 | $3.37 | $6.72 | 108,100 | — | — |
| 2008-10-10 | $3.02 | $6.02 | 114,400 | — | — |
| 2008-10-09 | $2.43 | $4.84 | 58,900 | — | — |
| 2008-10-08 | $2.32 | $4.63 | 124,400 | — | — |
| 2008-10-07 | $2.40 | $4.78 | 167,300 | — | — |
| 2008-10-06 | $3.05 | $6.08 | 79,100 | — | — |
| 2008-10-03 | $3.21 | $6.40 | 66,200 | — | — |
| 2008-10-02 | $3.32 | $6.62 | 39,700 | — | — |
| 2008-10-01 | $3.41 | $6.80 | 20,800 | — | — |
| 2008-09-30 | $3.46 | $6.90 | 60,000 | — | — |
| 2008-09-29 | $3.45 | $6.88 | 95,400 | — | — |
| 2008-09-26 | $3.69 | $7.36 | 31,700 | — | — |
| 2008-09-25 | $3.78 | $7.54 | 25,300 | — | — |
| 2008-09-24 | $3.79 | $7.56 | 41,800 | — | — |
| 2008-09-23 | $3.95 | $7.87 | 45,300 | — | — |
| 2008-09-22 | $3.98 | $7.93 | 22,500 | — | — |
| 2008-09-19 | $4.01 | $7.99 | 22,000 | — | — |
| 2008-09-18 | $3.85 | $7.68 | 46,500 | — | — |
| 2008-09-17 | $3.93 | $7.84 | 18,200 | — | — |
| 2008-09-16 | $4.00 | $7.97 | 74,000 | — | — |
| 2008-09-15 | $4.00 | $7.97 | 53,900 | — | — |
| 2008-09-12 | $4.24 | $8.45 | 42,800 | — | — |
| 2008-09-11 | $4.22 | $8.41 | 31,700 | — | — |
| 2008-09-10 | $4.23 | $8.43 | 7,300 | — | — |
| 2008-09-09 | $4.20 | $8.37 | 43,100 | — | — |
| 2008-09-08 | $4.29 | $8.55 | 46,000 | — | — |
| 2008-09-05 | $4.35 | $8.67 | 62,200 | — | — |
| 2008-09-04 | $4.43 | $8.83 | 29,200 | — | — |
| 2008-09-03 | $4.46 | $8.89 | 31,800 | — | — |
| 2008-09-02 | $4.51 | $8.99 | 61,100 | — | — |
| 2008-08-29 | $4.64 | $9.25 | 28,700 | — | — |
| 2008-08-28 | $4.60 | $9.17 | 25,800 | — | — |
| 2008-08-27 | $4.57 | $9.11 | 55,100 | — | — |
| 2008-08-26 | $4.62 | $9.21 | 59,200 | — | — |
| 2008-08-25 | $4.59 | $9.15 | 80,300 | — | — |
| 2008-08-22 | $4.72 | $9.41 | 80,500 | — | — |
| 2008-08-21 | $4.92 | $9.81 | 34,000 | — | — |
| 2008-08-20 | $4.91 | $9.79 | 38,600 | — | — |
| 2008-08-19 | $4.96 | $9.89 | 36,700 | — | — |
| 2008-08-18 | $4.99 | $9.95 | 29,300 | — | — |
| 2008-08-15 | $5.00 | $9.97 | 68,300 | — | — |
| 2008-08-14 | $5.01 | $9.99 | 75,500 | — | — |
| 2008-08-13 | $5.07 | $10.11 | 45,200 | — | — |
| 2008-08-12 | $5.07 | $10.11 | 35,700 | — | — |
| 2008-08-11 | $5.16 | $10.29 | 82,300 | — | — |
| 2008-08-08 | $5.30 | $10.57 | 17,600 | — | — |
| 2008-08-07 | $5.37 | $10.71 | 8,900 | — | — |
| 2008-08-06 | $5.39 | $10.75 | 14,600 | — | — |
| 2008-08-05 | $5.36 | $10.69 | 41,900 | — | — |
| 2008-08-04 | $5.67 | $11.30 | 32,700 | — | — |
| 2008-08-01 | $5.86 | $11.68 | 6,100 | — | — |
| 2008-07-31 | $5.88 | $11.72 | 5,100 | — | — |
| 2008-07-30 | $5.80 | $11.56 | 30,000 | — | — |
| 2008-07-29 | $5.65 | $11.26 | 17,900 | — | — |
| 2008-07-28 | $5.62 | $11.20 | 11,900 | — | — |
| 2008-07-25 | $5.34 | $10.65 | 15,400 | — | — |
| 2008-07-24 | $5.47 | $10.91 | 12,600 | — | — |
| 2008-07-23 | $5.55 | $11.06 | 17,000 | — | — |
| 2008-07-22 | $5.35 | $10.67 | 21,000 | — | — |
| 2008-07-21 | $5.55 | $11.06 | 19,600 | — | — |
| 2008-07-18 | $5.63 | $11.22 | 71,500 | — | — |
| 2008-07-17 | $5.30 | $10.57 | 14,500 | — | — |
| 2008-07-16 | $5.35 | $10.67 | 14,000 | — | — |
| 2008-07-15 | $5.19 | $10.35 | 26,900 | — | — |
| 2008-07-14 | $5.31 | $10.59 | 27,000 | — | — |
| 2008-07-11 | $5.18 | $10.33 | 37,600 | — | — |
| 2008-07-10 | $5.19 | $10.35 | 10,100 | — | — |
| 2008-07-09 | $5.24 | $10.45 | 32,100 | — | — |
| 2008-07-08 | $5.12 | $10.21 | 27,300 | — | — |
| 2008-07-07 | $5.18 | $10.33 | 35,600 | — | — |
| 2008-07-03 | $5.39 | $10.51 | 30,300 | — | — |
| 2008-07-02 | $5.34 | $10.41 | 54,100 | — | — |
| 2008-07-01 | $5.72 | $11.15 | 11,400 | — | — |
| 2008-06-30 | $5.66 | $11.03 | 34,700 | — | — |
| 2008-06-27 | $5.75 | $11.21 | 43,800 | — | — |
| 2008-06-26 | $6.10 | $11.89 | 28,200 | — | — |
| 2008-06-25 | $6.45 | $12.57 | 16,100 | — | — |
| 2008-06-24 | $6.69 | $13.04 | 11,000 | — | — |
| 2008-06-23 | $6.73 | $13.12 | 12,800 | — | — |
| 2008-06-20 | $6.94 | $13.53 | 31,000 | — | — |
| 2008-06-19 | $6.42 | $12.51 | 4,400 | — | — |
| 2008-06-18 | $6.53 | $12.73 | 32,200 | — | — |
| 2008-06-17 | $6.50 | $12.67 | 16,600 | — | — |
| 2008-06-16 | $6.72 | $13.10 | 43,800 | — | — |
| 2008-06-13 | $6.54 | $12.75 | 18,300 | — | — |
| 2008-06-12 | $6.51 | $12.69 | 26,500 | — | — |
| 2008-06-11 | $6.74 | $13.14 | 3,400 | — | — |
| 2008-06-10 | $6.64 | $12.94 | 11,000 | — | — |
| 2008-06-09 | $6.86 | $13.37 | 12,600 | — | — |
| 2008-06-06 | $6.98 | $13.61 | 22,900 | — | — |
| 2008-06-05 | $6.80 | $13.26 | 15,000 | — | — |
| 2008-06-04 | $6.89 | $13.43 | 31,600 | — | — |
| 2008-06-03 | $7.25 | $14.13 | 15,100 | — | — |
| 2008-06-02 | $7.28 | $14.19 | 18,500 | — | — |
| 2008-05-30 | $7.49 | $14.60 | 17,400 | — | — |
| 2008-05-29 | $7.55 | $14.72 | 7,800 | — | — |
| 2008-05-28 | $7.48 | $14.58 | 12,200 | — | — |
| 2008-05-27 | $7.44 | $14.50 | 26,700 | — | — |
| 2008-05-23 | $7.20 | $14.03 | 15,600 | — | — |
| 2008-05-22 | $7.57 | $14.76 | 25,600 | — | — |
| 2008-05-21 | $7.43 | $14.48 | 38,900 | — | — |
| 2008-05-20 | $7.43 | $14.48 | 41,800 | — | — |
| 2008-05-19 | $7.42 | $14.46 | 24,900 | — | — |
| 2008-05-16 | $7.40 | $14.42 | 17,200 | — | — |
| 2008-05-15 | $7.29 | $14.21 | 20,800 | — | — |
| 2008-05-14 | $7.30 | $14.23 | 75,800 | — | — |
| 2008-05-13 | $7.07 | $13.78 | 53,200 | — | — |
| 2008-05-12 | $7.29 | $14.21 | 29,000 | — | — |
| 2008-05-09 | $6.85 | $13.35 | 12,600 | — | — |
| 2008-05-08 | $6.98 | $13.61 | 21,300 | — | — |
| 2008-05-07 | $6.98 | $13.61 | 19,700 | — | — |
| 2008-05-06 | $7.03 | $13.70 | 35,800 | — | — |
| 2008-05-05 | $6.84 | $13.33 | 18,600 | — | — |
| 2008-05-02 | $6.86 | $13.37 | 38,300 | — | — |
| 2008-05-01 | $6.64 | $12.94 | 34,900 | — | — |
| 2008-04-30 | $6.44 | $12.55 | 65,200 | — | — |
| 2008-04-29 | $6.21 | $12.11 | 12,200 | — | — |
| 2008-04-28 | $6.20 | $12.09 | 33,800 | — | — |
| 2008-04-25 | $6.24 | $12.16 | 18,100 | — | — |
| 2008-04-24 | $6.29 | $12.26 | 24,100 | — | — |
| 2008-04-23 | $6.28 | $12.24 | 23,700 | — | — |
| 2008-04-22 | $6.20 | $12.09 | 19,800 | — | — |
| 2008-04-21 | $6.21 | $12.11 | 19,700 | — | — |
| 2008-04-18 | $6.21 | $12.11 | 37,000 | — | — |
| 2008-04-17 | $6.20 | $12.09 | 15,800 | — | — |
| 2008-04-16 | $6.24 | $12.16 | 28,000 | — | — |
| 2008-04-15 | $6.20 | $12.09 | 60,000 | — | — |
| 2008-04-14 | $6.19 | $12.07 | 61,100 | — | — |
| 2008-04-11 | $6.07 | $11.83 | 16,200 | — | — |
| 2008-04-10 | $6.16 | $12.01 | 19,700 | — | — |
| 2008-04-09 | $6.11 | $11.91 | 15,500 | — | — |
| 2008-04-08 | $6.09 | $11.87 | 30,400 | — | — |
| 2008-04-07 | $6.20 | $12.09 | 26,200 | — | — |
| 2008-04-04 | $6.18 | $12.05 | 6,800 | — | — |
| 2008-04-03 | $6.20 | $12.09 | 13,200 | — | — |
| 2008-04-02 | $6.24 | $12.16 | 16,400 | — | — |
| 2008-04-01 | $6.26 | $12.20 | 26,800 | — | — |
| 2008-03-31 | $6.25 | $12.18 | 15,500 | — | — |
| 2008-03-28 | $6.23 | $12.14 | 15,800 | — | — |
| 2008-03-27 | $6.25 | $12.18 | 10,500 | — | — |
| 2008-03-26 | $6.28 | $12.24 | 14,900 | — | — |
| 2008-03-25 | $6.32 | $12.32 | 12,500 | — | — |
| 2008-03-24 | $6.18 | $12.05 | 19,300 | — | — |
| 2008-03-20 | $6.20 | $12.09 | 9,900 | — | — |
| 2008-03-19 | $6.47 | $12.61 | 11,400 | — | — |
| 2008-03-18 | $6.36 | $12.40 | 21,000 | — | — |
| 2008-03-17 | $6.19 | $12.07 | 21,000 | — | — |
| 2008-03-14 | $6.50 | $12.67 | 9,000 | — | — |
| 2008-03-13 | $6.44 | $12.55 | 7,900 | — | — |
| 2008-03-12 | $6.34 | $12.36 | 11,800 | — | — |
| 2008-03-11 | $6.33 | $12.34 | 19,500 | — | — |
| 2008-03-10 | $6.52 | $12.71 | 2,900 | — | — |
| 2008-03-07 | $6.64 | $12.94 | 3,900 | — | — |
| 2008-03-06 | $6.90 | $13.45 | 27,700 | — | — |
| 2008-03-05 | $6.89 | $13.43 | 8,200 | — | — |
| 2008-03-04 | $6.88 | $13.41 | 10,500 | — | — |
| 2008-03-03 | $6.96 | $13.57 | 21,700 | — | — |
| 2008-02-29 | $6.75 | $13.16 | 37,400 | — | — |
| 2008-02-28 | $6.94 | $13.20 | 28,600 | — | — |
| 2008-02-27 | $6.98 | $13.27 | 56,800 | — | — |
| 2008-02-26 | $6.41 | $12.19 | 24,900 | — | — |
| 2008-02-25 | $6.36 | $12.09 | 14,200 | — | — |
| 2008-02-22 | $6.27 | $11.92 | 21,400 | — | — |
| 2008-02-21 | $6.43 | $12.23 | 28,900 | — | — |
| 2008-02-20 | $6.09 | $11.58 | 73,200 | — | — |
| 2008-02-19 | $6.20 | $11.79 | 12,300 | — | — |
| 2008-02-15 | $6.09 | $11.58 | 7,200 | — | — |
| 2008-02-14 | $6.20 | $11.79 | 14,100 | — | — |
| 2008-02-13 | $6.20 | $11.79 | 71,500 | — | — |
| 2008-02-12 | $6.24 | $11.87 | 11,100 | — | — |
| 2008-02-11 | $6.04 | $11.49 | 19,600 | — | — |
| 2008-02-08 | $6.02 | $11.45 | 11,500 | — | — |
| 2008-02-07 | $6.03 | $11.47 | 20,500 | — | — |
| 2008-02-06 | $6.03 | $11.47 | 11,000 | — | — |
| 2008-02-05 | $6.01 | $11.43 | 15,000 | — | — |
| 2008-02-04 | $6.12 | $11.64 | 22,600 | — | — |
| 2008-02-01 | $6.00 | $11.41 | 21,600 | — | — |
| 2008-01-31 | $6.09 | $11.58 | 16,100 | — | — |
| 2008-01-30 | $5.99 | $11.39 | 34,100 | — | — |
| 2008-01-29 | $6.12 | $11.64 | 19,500 | — | — |
| 2008-01-28 | $5.84 | $11.10 | 28,800 | — | — |
| 2008-01-25 | $5.96 | $11.33 | 15,000 | — | — |
| 2008-01-24 | $5.83 | $11.09 | 15,100 | — | — |
| 2008-01-23 | $5.96 | $11.33 | 36,100 | — | — |
| 2008-01-22 | $5.98 | $11.37 | 37,700 | — | — |
| 2008-01-18 | $5.71 | $10.86 | 15,900 | — | — |
| 2008-01-17 | $5.79 | $11.01 | 7,700 | — | — |
| 2008-01-16 | $5.97 | $11.35 | 45,400 | — | — |
| 2008-01-15 | $5.53 | $10.52 | 46,400 | — | — |
| 2008-01-14 | $5.79 | $11.01 | 8,600 | — | — |
| 2008-01-11 | $5.82 | $11.07 | 45,300 | — | — |
| 2008-01-10 | $5.82 | $11.07 | 16,200 | — | — |
| 2008-01-09 | $5.79 | $11.01 | 39,800 | — | — |
| 2008-01-08 | $5.80 | $11.03 | 24,200 | — | — |
| 2008-01-07 | $5.72 | $10.88 | 33,300 | — | — |
| 2008-01-04 | $6.03 | $11.47 | 22,400 | — | — |
| 2008-01-03 | $6.09 | $11.58 | 15,700 | — | — |
| 2008-01-02 | $6.12 | $11.64 | 5,900 | — | — |