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
- 2006-10-03 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 | $4.34 | $4.34 | 29,000 | — | — |
| 2008-12-30 | $4.35 | $4.35 | 7,500 | — | — |
| 2008-12-29 | $4.51 | $4.51 | 16,100 | — | — |
| 2008-12-26 | $4.50 | $4.50 | 5,200 | — | — |
| 2008-12-24 | $4.06 | $4.06 | 2,100 | — | — |
| 2008-12-23 | $4.40 | $4.40 | 7,300 | — | — |
| 2008-12-22 | $4.30 | $4.30 | 7,400 | — | — |
| 2008-12-19 | $4.10 | $4.10 | 8,300 | — | — |
| 2008-12-18 | $4.54 | $4.54 | 8,300 | — | — |
| 2008-12-17 | $4.39 | $4.39 | 12,500 | — | — |
| 2008-12-16 | $4.58 | $4.58 | 3,100 | — | — |
| 2008-12-15 | $4.51 | $4.51 | 0 | — | — |
| 2008-12-12 | $4.51 | $4.51 | 2,000 | — | — |
| 2008-12-11 | $4.42 | $4.42 | 7,900 | — | — |
| 2008-12-10 | $4.41 | $4.41 | 800 | — | — |
| 2008-12-09 | $4.50 | $4.50 | 3,000 | — | — |
| 2008-12-08 | $4.45 | $4.45 | 4,200 | — | — |
| 2008-12-05 | $4.40 | $4.40 | 4,700 | — | — |
| 2008-12-04 | $4.22 | $4.22 | 13,100 | — | — |
| 2008-12-03 | $4.20 | $4.20 | 7,100 | — | — |
| 2008-12-02 | $4.08 | $4.08 | 1,800 | — | — |
| 2008-12-01 | $4.02 | $4.02 | 16,000 | — | — |
| 2008-11-28 | $4.34 | $4.34 | 35,300 | — | — |
| 2008-11-26 | $4.45 | $4.45 | 6,100 | — | — |
| 2008-11-25 | $4.40 | $4.40 | 5,200 | — | — |
| 2008-11-24 | $4.25 | $4.25 | 2,000 | — | — |
| 2008-11-21 | $4.70 | $4.70 | 6,900 | — | — |
| 2008-11-20 | $4.45 | $4.45 | 5,300 | — | — |
| 2008-11-19 | $4.57 | $4.57 | 1,500 | — | — |
| 2008-11-18 | $4.90 | $4.90 | 0 | — | — |
| 2008-11-17 | $4.90 | $4.90 | 5,500 | — | — |
| 2008-11-14 | $4.95 | $4.95 | 600 | — | — |
| 2008-11-13 | $5.04 | $5.04 | 200 | — | — |
| 2008-11-12 | $4.96 | $4.96 | 100 | — | — |
| 2008-11-11 | $4.95 | $4.95 | 4,700 | — | — |
| 2008-11-10 | $4.75 | $4.75 | 300 | — | — |
| 2008-11-07 | $4.80 | $4.80 | 900 | — | — |
| 2008-11-06 | $4.95 | $4.95 | 600 | — | — |
| 2008-11-05 | $4.99 | $4.99 | 4,700 | — | — |
| 2008-11-04 | $4.96 | $4.96 | 0 | — | — |
| 2008-11-03 | $4.96 | $4.96 | 1,000 | — | — |
| 2008-10-31 | $4.90 | $4.90 | 3,700 | — | — |
| 2008-10-30 | $4.80 | $4.80 | 1,600 | — | — |
| 2008-10-29 | $5.05 | $5.05 | 3,100 | — | — |
| 2008-10-28 | $5.16 | $5.16 | 300 | — | — |
| 2008-10-27 | $4.75 | $4.75 | 12,700 | — | — |
| 2008-10-24 | $4.99 | $4.99 | 500 | — | — |
| 2008-10-23 | $4.99 | $4.99 | 200 | — | — |
| 2008-10-22 | $5.00 | $5.00 | 4,000 | — | — |
| 2008-10-21 | $5.00 | $5.00 | 1,000 | — | — |
| 2008-10-20 | $4.95 | $4.95 | 500 | — | — |
| 2008-10-17 | $4.84 | $4.84 | 9,500 | — | — |
| 2008-10-16 | $4.44 | $4.44 | 54,000 | — | — |
| 2008-10-15 | $3.86 | $3.86 | 36,600 | — | — |
| 2008-10-14 | $5.42 | $5.42 | 8,900 | — | — |
| 2008-10-13 | $5.25 | $5.25 | 0 | — | — |
| 2008-10-10 | $5.25 | $5.25 | 17,000 | — | — |
| 2008-10-09 | $4.97 | $4.97 | 10,900 | — | — |
| 2008-10-08 | $5.35 | $5.35 | 11,000 | — | — |
| 2008-10-07 | $5.33 | $5.33 | 10,000 | — | — |
| 2008-10-06 | $5.42 | $5.42 | 16,600 | — | — |
| 2008-10-03 | $5.50 | $5.50 | 21,600 | — | — |
| 2008-10-02 | $5.22 | $5.22 | 1,100 | — | — |
| 2008-10-01 | $5.24 | $5.24 | 6,500 | — | — |
| 2008-09-30 | $5.45 | $5.45 | 22,400 | — | — |
| 2008-09-29 | $5.20 | $5.20 | 10,200 | — | — |
| 2008-09-26 | $5.37 | $5.37 | 10,800 | — | — |
| 2008-09-25 | $5.50 | $5.50 | 4,200 | — | — |
| 2008-09-24 | $5.51 | $5.51 | 14,900 | — | — |
| 2008-09-23 | $5.41 | $5.41 | 32,000 | — | — |
| 2008-09-22 | $5.44 | $5.44 | 500 | — | — |
| 2008-09-19 | $5.30 | $5.30 | 1,000 | — | — |
| 2008-09-18 | $5.34 | $5.34 | 4,200 | — | — |
| 2008-09-17 | $5.34 | $5.34 | 0 | — | — |
| 2008-09-16 | $5.34 | $5.34 | 2,100 | — | — |
| 2008-09-15 | $5.20 | $5.20 | 20,400 | — | — |
| 2008-09-12 | $5.50 | $5.50 | 38,600 | — | — |
| 2008-09-11 | $5.53 | $5.53 | 12,000 | — | — |
| 2008-09-10 | $5.55 | $5.55 | 6,300 | — | — |
| 2008-09-09 | $5.64 | $5.64 | 4,000 | — | — |
| 2008-09-08 | $5.60 | $5.60 | 3,800 | — | — |
| 2008-09-05 | $5.70 | $5.70 | 9,000 | — | — |
| 2008-09-04 | $5.74 | $5.74 | 6,000 | — | — |
| 2008-09-03 | $5.74 | $5.74 | 42,700 | — | — |
| 2008-09-02 | $5.75 | $5.75 | 4,000 | — | — |
| 2008-08-29 | $5.75 | $5.75 | 8,300 | — | — |
| 2008-08-28 | $5.70 | $5.70 | 5,900 | — | — |
| 2008-08-27 | $5.63 | $5.63 | 10,800 | — | — |
| 2008-08-26 | $5.81 | $5.81 | 29,800 | — | — |
| 2008-08-25 | $5.73 | $5.73 | 16,900 | — | — |
| 2008-08-22 | $5.65 | $5.65 | 32,400 | — | — |
| 2008-08-21 | $5.62 | $5.62 | 3,200 | — | — |
| 2008-08-20 | $5.75 | $5.75 | 45,800 | — | — |
| 2008-08-19 | $5.90 | $5.90 | 19,200 | — | — |
| 2008-08-18 | $5.90 | $5.90 | 56,900 | — | — |
| 2008-08-15 | $5.74 | $5.74 | 20,100 | — | — |
| 2008-08-14 | $5.80 | $5.80 | 18,100 | — | — |
| 2008-08-13 | $5.70 | $5.70 | 4,900 | — | — |
| 2008-08-12 | $5.70 | $5.70 | 4,000 | — | — |
| 2008-08-11 | $5.70 | $5.70 | 8,200 | — | — |
| 2008-08-08 | $5.48 | $5.48 | 2,043,800 | — | — |
| 2008-08-07 | $5.55 | $5.55 | 1,900 | — | — |
| 2008-08-06 | $5.60 | $5.60 | 1,500 | — | — |
| 2008-08-05 | $5.65 | $5.65 | 2,300 | — | — |
| 2008-08-04 | $5.55 | $5.55 | 16,400 | — | — |
| 2008-08-01 | $5.40 | $5.40 | 200 | — | — |
| 2008-07-31 | $5.44 | $5.44 | 5,200 | — | — |
| 2008-07-30 | $5.56 | $5.56 | 0 | — | — |
| 2008-07-29 | $5.56 | $5.56 | 1,400 | — | — |
| 2008-07-28 | $5.69 | $5.69 | 2,300 | — | — |
| 2008-07-25 | $5.40 | $5.40 | 4,800 | — | — |
| 2008-07-24 | $5.61 | $5.61 | 5,700 | — | — |
| 2008-07-23 | $5.75 | $5.75 | 0 | — | — |
| 2008-07-22 | $5.75 | $5.75 | 0 | — | — |
| 2008-07-21 | $5.75 | $5.75 | 0 | — | — |
| 2008-07-18 | $5.75 | $5.75 | 100 | — | — |
| 2008-07-17 | $5.75 | $5.75 | 5,900 | — | — |
| 2008-07-16 | $5.85 | $5.85 | 0 | — | — |
| 2008-07-15 | $5.85 | $5.85 | 1,900 | — | — |
| 2008-07-14 | $5.88 | $5.88 | 9,800 | — | — |
| 2008-07-11 | $5.90 | $5.90 | 19,500 | — | — |
| 2008-07-10 | $5.88 | $5.88 | 10,000 | — | — |
| 2008-07-09 | $5.75 | $5.75 | 6,800 | — | — |
| 2008-07-08 | $5.78 | $5.78 | 100 | — | — |
| 2008-07-07 | $5.88 | $5.88 | 9,200 | — | — |
| 2008-07-03 | $5.75 | $5.75 | 1,000 | — | — |
| 2008-07-02 | $5.75 | $5.75 | 1,400 | — | — |
| 2008-07-01 | $5.83 | $5.83 | 30,200 | — | — |
| 2008-06-30 | $5.67 | $5.67 | 4,300 | — | — |
| 2008-06-27 | $5.66 | $5.66 | 1,600 | — | — |
| 2008-06-26 | $5.56 | $5.56 | 5,700 | — | — |
| 2008-06-25 | $5.70 | $5.70 | 5,200 | — | — |
| 2008-06-24 | $5.78 | $5.78 | 5,000 | — | — |
| 2008-06-23 | $5.85 | $5.85 | 0 | — | — |
| 2008-06-20 | $5.85 | $5.85 | 2,800 | — | — |
| 2008-06-19 | $5.75 | $5.75 | 2,200 | — | — |
| 2008-06-18 | $5.80 | $5.80 | 300 | — | — |
| 2008-06-17 | $5.75 | $5.75 | 12,800 | — | — |
| 2008-06-16 | $5.70 | $5.70 | 487,900 | — | — |
| 2008-06-13 | $5.88 | $5.88 | 73,900 | — | — |
| 2008-06-12 | $5.92 | $5.92 | 200 | — | — |
| 2008-06-11 | $5.91 | $5.91 | 40,500 | — | — |
| 2008-06-10 | $5.91 | $5.91 | 43,100 | — | — |
| 2008-06-09 | $5.87 | $5.87 | 0 | — | — |
| 2008-06-06 | $5.87 | $5.87 | 486,000 | — | — |
| 2008-06-05 | $5.88 | $5.88 | 21,900 | — | — |
| 2008-06-04 | $5.86 | $5.86 | 600 | — | — |
| 2008-06-03 | $5.88 | $5.88 | 0 | — | — |
| 2008-06-02 | $5.88 | $5.88 | 1,300 | — | — |
| 2008-05-30 | $5.88 | $5.88 | 100 | — | — |
| 2008-05-29 | $5.85 | $5.85 | 0 | — | — |
| 2008-05-28 | $5.85 | $5.85 | 20,000 | — | — |
| 2008-05-27 | $5.88 | $5.88 | 3,100 | — | — |
| 2008-05-23 | $5.88 | $5.88 | 50,400 | — | — |
| 2008-05-22 | $5.88 | $5.88 | 2,000 | — | — |
| 2008-05-21 | $5.86 | $5.86 | 26,700 | — | — |
| 2008-05-20 | $5.82 | $5.82 | 200 | — | — |
| 2008-05-19 | $5.83 | $5.83 | 1,500 | — | — |
| 2008-05-16 | $5.83 | $5.83 | 10,000 | — | — |
| 2008-05-15 | $5.81 | $5.81 | 3,000 | — | — |
| 2008-05-14 | $5.82 | $5.82 | 6,200 | — | — |
| 2008-05-13 | $5.76 | $5.76 | 39,700 | — | — |
| 2008-05-12 | $5.81 | $5.81 | 6,700 | — | — |
| 2008-05-09 | $5.81 | $5.81 | 0 | — | — |
| 2008-05-08 | $5.81 | $5.81 | 11,100 | — | — |
| 2008-05-07 | $5.80 | $5.80 | 1,000 | — | — |
| 2008-05-06 | $5.88 | $5.88 | 7,300 | — | — |
| 2008-05-05 | $5.85 | $5.85 | 200 | — | — |
| 2008-05-02 | $5.87 | $5.87 | 75,400 | — | — |
| 2008-05-01 | $5.88 | $5.88 | 5,700 | — | — |
| 2008-04-30 | $5.81 | $5.81 | 0 | — | — |
| 2008-04-29 | $5.81 | $5.81 | 0 | — | — |
| 2008-04-28 | $5.81 | $5.81 | 5,800 | — | — |
| 2008-04-25 | $5.83 | $5.83 | 2,100 | — | — |
| 2008-04-24 | $5.81 | $5.81 | 6,700 | — | — |
| 2008-04-23 | $5.78 | $5.78 | 0 | — | — |
| 2008-04-22 | $5.78 | $5.78 | 9,200 | — | — |
| 2008-04-21 | $5.80 | $5.80 | 700 | — | — |
| 2008-04-18 | $5.80 | $5.80 | 2,100 | — | — |
| 2008-04-17 | $5.80 | $5.80 | 12,900 | — | — |
| 2008-04-16 | $5.88 | $5.88 | 3,300 | — | — |
| 2008-04-15 | $5.82 | $5.82 | 10,400 | — | — |
| 2008-04-14 | $5.89 | $5.89 | 2,800 | — | — |
| 2008-04-11 | $5.85 | $5.85 | 3,200 | — | — |
| 2008-04-10 | $5.80 | $5.80 | 18,100 | — | — |
| 2008-04-09 | $5.76 | $5.76 | 0 | — | — |
| 2008-04-08 | $5.76 | $5.76 | 766,900 | — | — |
| 2008-04-07 | $5.77 | $5.77 | 49,500 | — | — |
| 2008-04-04 | $5.77 | $5.77 | 26,700 | — | — |
| 2008-04-03 | $5.77 | $5.77 | 0 | — | — |
| 2008-04-02 | $5.77 | $5.77 | 1,200 | — | — |
| 2008-04-01 | $5.77 | $5.77 | 9,000 | — | — |
| 2008-03-31 | $5.85 | $5.85 | 100 | — | — |
| 2008-03-28 | $5.75 | $5.75 | 0 | — | — |
| 2008-03-27 | $5.75 | $5.75 | 3,100 | — | — |
| 2008-03-26 | $5.80 | $5.80 | 1,700 | — | — |
| 2008-03-25 | $5.75 | $5.75 | 1,600 | — | — |
| 2008-03-24 | $5.87 | $5.87 | 10,700 | — | — |
| 2008-03-20 | $5.73 | $5.73 | 0 | — | — |
| 2008-03-19 | $5.73 | $5.73 | 9,400 | — | — |
| 2008-03-18 | $5.78 | $5.78 | 75,600 | — | — |
| 2008-03-17 | $5.71 | $5.71 | 0 | — | — |
| 2008-03-14 | $5.71 | $5.71 | 100 | — | — |
| 2008-03-13 | $5.75 | $5.75 | 100 | — | — |
| 2008-03-12 | $5.69 | $5.69 | 2,200 | — | — |
| 2008-03-11 | $5.69 | $5.69 | 13,200 | — | — |
| 2008-03-10 | $5.69 | $5.69 | 0 | — | — |
| 2008-03-07 | $5.69 | $5.69 | 3,000 | — | — |
| 2008-03-06 | $5.67 | $5.67 | 0 | — | — |
| 2008-03-05 | $5.67 | $5.67 | 0 | — | — |
| 2008-03-04 | $5.67 | $5.67 | 1,400 | — | — |
| 2008-03-03 | $5.67 | $5.67 | 2,600 | — | — |
| 2008-02-29 | $5.73 | $5.73 | 0 | — | — |
| 2008-02-28 | $5.73 | $5.73 | 0 | — | — |
| 2008-02-27 | $5.73 | $5.73 | 12,100 | — | — |
| 2008-02-26 | $5.83 | $5.83 | 1,000 | — | — |
| 2008-02-25 | $5.77 | $5.77 | 500 | — | — |
| 2008-02-22 | $5.68 | $5.68 | 0 | — | — |
| 2008-02-21 | $5.68 | $5.68 | 2,500 | — | — |
| 2008-02-20 | $5.82 | $5.82 | 6,900 | — | — |
| 2008-02-19 | $5.65 | $5.65 | 9,800 | — | — |
| 2008-02-15 | $5.74 | $5.74 | 2,500 | — | — |
| 2008-02-14 | $5.75 | $5.75 | 1,800 | — | — |
| 2008-02-13 | $5.73 | $5.73 | 12,800 | — | — |
| 2008-02-12 | $5.73 | $5.73 | 3,600 | — | — |
| 2008-02-11 | $5.73 | $5.73 | 2,300 | — | — |
| 2008-02-08 | $5.73 | $5.73 | 5,500 | — | — |
| 2008-02-07 | $5.73 | $5.73 | 6,700 | — | — |
| 2008-02-06 | $5.79 | $5.79 | 6,500 | — | — |
| 2008-02-05 | $5.75 | $5.75 | 10,800 | — | — |
| 2008-02-04 | $5.85 | $5.85 | 20,000 | — | — |
| 2008-02-01 | $5.75 | $5.75 | 0 | — | — |
| 2008-01-31 | $5.75 | $5.75 | 0 | — | — |
| 2008-01-30 | $5.75 | $5.75 | 5,100 | — | — |
| 2008-01-29 | $5.73 | $5.73 | 6,200 | — | — |
| 2008-01-28 | $5.73 | $5.73 | 7,700 | — | — |
| 2008-01-25 | $5.74 | $5.74 | 209,500 | — | — |
| 2008-01-24 | $5.72 | $5.72 | 760,900 | — | — |
| 2008-01-23 | $5.69 | $5.69 | 2,900 | — | — |
| 2008-01-22 | $5.70 | $5.70 | 500 | — | — |
| 2008-01-18 | $5.67 | $5.67 | 12,600 | — | — |
| 2008-01-17 | $5.67 | $5.67 | 1,000 | — | — |
| 2008-01-16 | $5.70 | $5.70 | 3,000 | — | — |
| 2008-01-15 | $5.81 | $5.81 | 800 | — | — |
| 2008-01-14 | $5.67 | $5.67 | 2,000 | — | — |
| 2008-01-11 | $5.67 | $5.67 | 6,000 | — | — |
| 2008-01-10 | $5.67 | $5.67 | 1,200 | — | — |
| 2008-01-09 | $5.68 | $5.68 | 3,800 | — | — |
| 2008-01-08 | $5.70 | $5.70 | 5,000 | — | — |
| 2008-01-07 | $5.71 | $5.71 | 2,900 | — | — |
| 2008-01-04 | $5.76 | $5.76 | 3,600 | — | — |
| 2008-01-03 | $5.67 | $5.67 | 0 | — | — |
| 2008-01-02 | $5.67 | $5.67 | 9,900 | — | — |