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
- 1980-06-18 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 | $2.89 | $3.50 | 53,100 | — | — |
| 2008-12-30 | $2.65 | $3.21 | 24,700 | — | — |
| 2008-12-29 | $2.60 | $3.15 | 15,200 | — | — |
| 2008-12-26 | $2.74 | $3.32 | 17,200 | — | — |
| 2008-12-24 | $2.65 | $3.21 | 17,500 | — | — |
| 2008-12-23 | $2.42 | $2.93 | 111,300 | — | — |
| 2008-12-22 | $2.74 | $3.32 | 47,700 | — | — |
| 2008-12-19 | $3.28 | $3.98 | 14,200 | — | — |
| 2008-12-18 | $3.07 | $3.72 | 11,700 | — | — |
| 2008-12-17 | $2.90 | $3.52 | 11,700 | — | — |
| 2008-12-16 | $2.91 | $3.53 | 42,500 | — | — |
| 2008-12-15 | $3.07 | $3.72 | 25,500 | — | — |
| 2008-12-12 | $2.90 | $3.52 | 15,300 | — | — |
| 2008-12-11 | $2.76 | $3.35 | 38,900 | — | — |
| 2008-12-10 | $2.59 | $3.14 | 13,500 | — | — |
| 2008-12-09 | $2.53 | $3.07 | 3,100 | — | — |
| 2008-12-08 | $2.71 | $3.29 | 14,600 | — | — |
| 2008-12-05 | $2.83 | $3.43 | 2,900 | — | — |
| 2008-12-04 | $2.73 | $3.31 | 20,600 | — | — |
| 2008-12-03 | $2.89 | $3.50 | 9,500 | — | — |
| 2008-12-02 | $3.00 | $3.64 | 60,500 | — | — |
| 2008-12-01 | $2.71 | $3.29 | 16,100 | — | — |
| 2008-11-28 | $2.55 | $3.09 | 1,000 | — | — |
| 2008-11-26 | $2.76 | $3.35 | 16,200 | — | — |
| 2008-11-25 | $3.01 | $3.65 | 53,700 | — | — |
| 2008-11-24 | $2.27 | $2.75 | 15,200 | — | — |
| 2008-11-21 | $2.16 | $2.62 | 15,000 | — | — |
| 2008-11-20 | $2.42 | $2.93 | 32,300 | — | — |
| 2008-11-19 | $2.79 | $3.38 | 14,700 | — | — |
| 2008-11-18 | $3.00 | $3.64 | 38,900 | — | — |
| 2008-11-17 | $3.02 | $3.66 | 11,200 | — | — |
| 2008-11-14 | $3.10 | $3.76 | 11,800 | — | — |
| 2008-11-13 | $3.09 | $3.75 | 32,800 | — | — |
| 2008-11-12 | $3.16 | $3.83 | 10,500 | — | — |
| 2008-11-11 | $3.51 | $4.26 | 5,500 | — | — |
| 2008-11-10 | $3.55 | $4.30 | 14,500 | — | — |
| 2008-11-07 | $3.91 | $4.74 | 8,000 | — | — |
| 2008-11-06 | $3.92 | $4.75 | 8,900 | — | — |
| 2008-11-05 | $3.89 | $4.72 | 9,300 | — | — |
| 2008-11-04 | $4.20 | $5.09 | 5,800 | — | — |
| 2008-11-03 | $4.13 | $5.01 | 13,100 | — | — |
| 2008-10-31 | $4.31 | $5.23 | 29,600 | — | — |
| 2008-10-30 | $4.17 | $5.06 | 14,700 | — | — |
| 2008-10-29 | $4.24 | $5.14 | 11,300 | — | — |
| 2008-10-28 | $4.18 | $5.07 | 9,000 | — | — |
| 2008-10-27 | $4.18 | $5.07 | 15,900 | — | — |
| 2008-10-24 | $4.29 | $5.20 | 9,400 | — | — |
| 2008-10-23 | $4.23 | $5.13 | 30,600 | — | — |
| 2008-10-22 | $4.26 | $5.17 | 39,500 | — | — |
| 2008-10-21 | $4.44 | $5.38 | 3,900 | — | — |
| 2008-10-20 | $4.52 | $5.48 | 5,100 | — | — |
| 2008-10-17 | $4.25 | $5.15 | 10,300 | — | — |
| 2008-10-16 | $4.30 | $5.21 | 18,300 | — | — |
| 2008-10-15 | $4.27 | $5.18 | 4,300 | — | — |
| 2008-10-14 | $4.61 | $5.59 | 11,200 | — | — |
| 2008-10-13 | $4.46 | $5.41 | 14,700 | — | — |
| 2008-10-10 | $4.23 | $5.13 | 21,900 | — | — |
| 2008-10-09 | $4.49 | $5.44 | 2,800 | — | — |
| 2008-10-08 | $4.45 | $5.40 | 36,100 | — | — |
| 2008-10-07 | $4.67 | $5.66 | 15,400 | — | — |
| 2008-10-06 | $4.65 | $5.64 | 49,400 | — | — |
| 2008-10-03 | $4.40 | $5.34 | 1,700 | — | — |
| 2008-10-02 | $4.36 | $5.29 | 3,000 | — | — |
| 2008-10-01 | $4.49 | $5.44 | 37,600 | — | — |
| 2008-09-30 | $4.24 | $5.14 | 44,600 | — | — |
| 2008-09-29 | $4.24 | $5.14 | 2,700 | — | — |
| 2008-09-26 | $4.54 | $5.51 | 8,200 | — | — |
| 2008-09-25 | $5.01 | $6.08 | 9,700 | — | — |
| 2008-09-24 | $5.00 | $6.06 | 9,900 | — | — |
| 2008-09-23 | $5.00 | $6.06 | 9,300 | — | — |
| 2008-09-22 | $5.05 | $6.12 | 5,400 | — | — |
| 2008-09-19 | $4.94 | $5.99 | 24,700 | — | — |
| 2008-09-18 | $4.16 | $5.04 | 46,900 | — | — |
| 2008-09-17 | $3.90 | $4.73 | 38,400 | — | — |
| 2008-09-16 | $4.41 | $5.35 | 42,500 | — | — |
| 2008-09-15 | $4.32 | $5.24 | 57,100 | — | — |
| 2008-09-12 | $4.35 | $5.27 | 52,100 | — | — |
| 2008-09-11 | $4.43 | $5.37 | 841,600 | — | — |
| 2008-09-10 | $4.22 | $5.12 | 32,400 | — | — |
| 2008-09-09 | $4.60 | $5.58 | 4,300 | — | — |
| 2008-09-08 | $4.46 | $5.41 | 154,400 | — | — |
| 2008-09-05 | $4.50 | $5.46 | 6,700 | — | — |
| 2008-09-04 | $4.49 | $5.44 | 44,000 | — | — |
| 2008-09-03 | $4.57 | $5.54 | 12,700 | — | — |
| 2008-09-02 | $4.57 | $5.54 | 30,600 | — | — |
| 2008-08-29 | $4.58 | $5.55 | 49,400 | — | — |
| 2008-08-28 | $4.69 | $5.69 | 36,100 | — | — |
| 2008-08-27 | $4.55 | $5.52 | 31,200 | — | — |
| 2008-08-26 | $4.52 | $5.48 | 64,100 | — | — |
| 2008-08-25 | $4.88 | $5.92 | 1,700 | — | — |
| 2008-08-22 | $4.99 | $6.05 | 22,900 | — | — |
| 2008-08-21 | $4.96 | $6.01 | 4,100 | — | — |
| 2008-08-20 | $5.00 | $6.06 | 26,800 | — | — |
| 2008-08-19 | $5.04 | $6.11 | 0 | — | — |
| 2008-08-18 | $5.04 | $6.11 | 5,900 | — | — |
| 2008-08-15 | $5.12 | $6.21 | 14,900 | — | — |
| 2008-08-14 | $5.11 | $6.20 | 100 | — | — |
| 2008-08-13 | $5.09 | $6.17 | 3,200 | — | — |
| 2008-08-12 | $5.15 | $6.24 | 1,000 | — | — |
| 2008-08-11 | $5.18 | $6.28 | 18,200 | — | — |
| 2008-08-08 | $5.28 | $6.40 | 6,400 | — | — |
| 2008-08-07 | $5.33 | $6.46 | 5,600 | — | — |
| 2008-08-06 | $5.49 | $6.66 | 21,200 | — | — |
| 2008-08-05 | $5.25 | $6.37 | 10,200 | — | — |
| 2008-08-04 | $5.45 | $6.61 | 1,200 | — | — |
| 2008-08-01 | $5.60 | $6.79 | 5,300 | — | — |
| 2008-07-31 | $5.76 | $6.98 | 3,700 | — | — |
| 2008-07-30 | $5.51 | $6.68 | 25,000 | — | — |
| 2008-07-29 | $5.37 | $6.51 | 19,700 | — | — |
| 2008-07-28 | $5.35 | $6.49 | 29,200 | — | — |
| 2008-07-25 | $6.01 | $7.29 | 9,200 | — | — |
| 2008-07-24 | $6.08 | $7.37 | 2,600 | — | — |
| 2008-07-23 | $6.10 | $7.40 | 14,000 | — | — |
| 2008-07-22 | $6.39 | $7.75 | 3,500 | — | — |
| 2008-07-21 | $6.33 | $7.68 | 400 | — | — |
| 2008-07-18 | $6.19 | $7.51 | 8,400 | — | — |
| 2008-07-17 | $6.04 | $7.32 | 6,800 | — | — |
| 2008-07-16 | $5.92 | $7.18 | 4,600 | — | — |
| 2008-07-15 | $5.90 | $7.15 | 25,900 | — | — |
| 2008-07-14 | $6.08 | $7.37 | 18,100 | — | — |
| 2008-07-11 | $6.03 | $7.31 | 18,000 | — | — |
| 2008-07-10 | $6.19 | $7.51 | 3,500 | — | — |
| 2008-07-09 | $6.04 | $7.32 | 11,900 | — | — |
| 2008-07-08 | $6.19 | $7.51 | 4,900 | — | — |
| 2008-07-07 | $6.32 | $7.66 | 12,700 | — | — |
| 2008-07-03 | $6.64 | $8.05 | 3,200 | — | — |
| 2008-07-02 | $6.96 | $8.44 | 200 | — | — |
| 2008-07-01 | $6.34 | $7.69 | 7,900 | — | — |
| 2008-06-30 | $6.57 | $7.97 | 4,000 | — | — |
| 2008-06-27 | $6.73 | $8.16 | 6,100 | — | — |
| 2008-06-26 | $6.77 | $8.21 | 9,300 | — | — |
| 2008-06-25 | $6.96 | $8.44 | 4,500 | — | — |
| 2008-06-24 | $6.98 | $8.46 | 5,000 | — | — |
| 2008-06-23 | $7.00 | $8.49 | 1,300 | — | — |
| 2008-06-20 | $6.91 | $8.38 | 8,600 | — | — |
| 2008-06-19 | $7.02 | $8.51 | 6,000 | — | — |
| 2008-06-18 | $7.28 | $8.83 | 146,300 | — | — |
| 2008-06-17 | $6.96 | $8.44 | 0 | — | — |
| 2008-06-16 | $6.96 | $8.44 | 3,500 | — | — |
| 2008-06-13 | $7.00 | $8.49 | 6,700 | — | — |
| 2008-06-12 | $6.92 | $8.39 | 5,800 | — | — |
| 2008-06-11 | $7.13 | $8.65 | 12,100 | — | — |
| 2008-06-10 | $7.35 | $8.91 | 14,000 | — | — |
| 2008-06-09 | $6.71 | $8.14 | 34,100 | — | — |
| 2008-06-06 | $6.77 | $8.21 | 11,400 | — | — |
| 2008-06-05 | $6.85 | $8.31 | 9,800 | — | — |
| 2008-06-04 | $6.71 | $8.14 | 5,000 | — | — |
| 2008-06-03 | $6.76 | $8.20 | 6,300 | — | — |
| 2008-06-02 | $6.65 | $8.06 | 11,200 | — | — |
| 2008-05-30 | $6.84 | $8.29 | 5,600 | — | — |
| 2008-05-29 | $6.80 | $8.25 | 5,700 | — | — |
| 2008-05-28 | $6.81 | $8.26 | 11,600 | — | — |
| 2008-05-27 | $6.88 | $8.34 | 2,700 | — | — |
| 2008-05-23 | $6.98 | $8.46 | 19,600 | — | — |
| 2008-05-22 | $6.84 | $8.29 | 9,800 | — | — |
| 2008-05-21 | $7.25 | $8.79 | 6,900 | — | — |
| 2008-05-20 | $7.28 | $8.83 | 5,800 | — | — |
| 2008-05-19 | $7.15 | $8.67 | 2,900 | — | — |
| 2008-05-16 | $7.25 | $8.79 | 36,900 | — | — |
| 2008-05-15 | $7.47 | $9.06 | 44,200 | — | — |
| 2008-05-14 | $6.75 | $8.18 | 5,200 | — | — |
| 2008-05-13 | $6.98 | $8.46 | 4,500 | — | — |
| 2008-05-12 | $7.32 | $8.88 | 4,000 | — | — |
| 2008-05-09 | $7.38 | $8.95 | 3,100 | — | — |
| 2008-05-08 | $7.47 | $9.06 | 4,700 | — | — |
| 2008-05-07 | $7.32 | $8.88 | 7,000 | — | — |
| 2008-05-06 | $7.19 | $8.72 | 12,300 | — | — |
| 2008-05-05 | $6.86 | $8.32 | 7,600 | — | — |
| 2008-05-02 | $6.72 | $8.15 | 5,900 | — | — |
| 2008-05-01 | $6.82 | $8.27 | 11,900 | — | — |
| 2008-04-30 | $6.63 | $8.04 | 12,300 | — | — |
| 2008-04-29 | $6.75 | $8.18 | 2,600 | — | — |
| 2008-04-28 | $6.74 | $8.17 | 9,900 | — | — |
| 2008-04-25 | $6.82 | $8.27 | 5,400 | — | — |
| 2008-04-24 | $6.85 | $8.31 | 5,200 | — | — |
| 2008-04-23 | $6.63 | $8.04 | 5,300 | — | — |
| 2008-04-22 | $6.56 | $7.95 | 3,900 | — | — |
| 2008-04-21 | $6.81 | $8.26 | 6,000 | — | — |
| 2008-04-18 | $7.04 | $8.54 | 4,700 | — | — |
| 2008-04-17 | $7.14 | $8.66 | 11,400 | — | — |
| 2008-04-16 | $6.81 | $8.26 | 9,700 | — | — |
| 2008-04-15 | $6.96 | $8.44 | 4,100 | — | — |
| 2008-04-14 | $6.99 | $8.48 | 10,300 | — | — |
| 2008-04-11 | $6.73 | $8.16 | 21,500 | — | — |
| 2008-04-10 | $6.98 | $8.46 | 15,800 | — | — |
| 2008-04-09 | $6.94 | $8.42 | 34,800 | — | — |
| 2008-04-08 | $7.26 | $8.80 | 12,500 | — | — |
| 2008-04-07 | $7.49 | $9.08 | 30,200 | — | — |
| 2008-04-04 | $7.99 | $9.69 | 2,900 | — | — |
| 2008-04-03 | $7.67 | $9.30 | 5,000 | — | — |
| 2008-04-02 | $7.94 | $9.63 | 32,600 | — | — |
| 2008-04-01 | $7.96 | $9.65 | 32,300 | — | — |
| 2008-03-31 | $7.78 | $9.43 | 27,900 | — | — |
| 2008-03-28 | $7.36 | $8.92 | 7,400 | — | — |
| 2008-03-27 | $7.34 | $8.90 | 11,800 | — | — |
| 2008-03-26 | $7.57 | $9.18 | 7,300 | — | — |
| 2008-03-25 | $7.57 | $9.18 | 2,600 | — | — |
| 2008-03-24 | $7.65 | $9.28 | 13,700 | — | — |
| 2008-03-20 | $7.75 | $9.40 | 30,000 | — | — |
| 2008-03-19 | $7.68 | $9.31 | 9,800 | — | — |
| 2008-03-18 | $7.50 | $9.09 | 15,800 | — | — |
| 2008-03-17 | $7.77 | $9.42 | 12,900 | — | — |
| 2008-03-14 | $7.62 | $9.24 | 3,800 | — | — |
| 2008-03-13 | $7.73 | $9.37 | 21,500 | — | — |
| 2008-03-12 | $7.65 | $9.28 | 20,800 | — | — |
| 2008-03-11 | $8.00 | $9.70 | 12,800 | — | — |
| 2008-03-10 | $8.10 | $9.82 | 14,600 | — | — |
| 2008-03-07 | $8.58 | $10.40 | 17,200 | — | — |
| 2008-03-06 | $8.63 | $10.46 | 3,400 | — | — |
| 2008-03-05 | $8.76 | $10.62 | 500 | — | — |
| 2008-03-04 | $8.65 | $10.49 | 2,700 | — | — |
| 2008-03-03 | $8.73 | $10.59 | 200 | — | — |
| 2008-02-29 | $8.62 | $10.45 | 6,100 | — | — |
| 2008-02-28 | $8.67 | $10.51 | 400 | — | — |
| 2008-02-27 | $8.71 | $10.56 | 2,900 | — | — |
| 2008-02-26 | $8.86 | $10.74 | 4,800 | — | — |
| 2008-02-25 | $8.84 | $10.72 | 400 | — | — |
| 2008-02-22 | $8.67 | $10.51 | 3,600 | — | — |
| 2008-02-21 | $8.61 | $10.44 | 1,400 | — | — |
| 2008-02-20 | $8.76 | $10.62 | 2,300 | — | — |
| 2008-02-19 | $9.04 | $10.96 | 28,700 | — | — |
| 2008-02-15 | $9.02 | $10.94 | 4,400 | — | — |
| 2008-02-14 | $8.64 | $10.48 | 4,400 | — | — |
| 2008-02-13 | $8.86 | $10.74 | 10,600 | — | — |
| 2008-02-12 | $8.93 | $10.83 | 16,200 | — | — |
| 2008-02-11 | $8.68 | $10.53 | 3,500 | — | — |
| 2008-02-08 | $8.63 | $10.46 | 6,900 | — | — |
| 2008-02-07 | $8.89 | $10.78 | 3,300 | — | — |
| 2008-02-06 | $8.79 | $10.66 | 26,100 | — | — |
| 2008-02-05 | $8.76 | $10.62 | 2,800 | — | — |
| 2008-02-04 | $8.91 | $10.80 | 9,200 | — | — |
| 2008-02-01 | $9.13 | $11.07 | 7,500 | — | — |
| 2008-01-31 | $9.00 | $10.91 | 3,500 | — | — |
| 2008-01-30 | $9.08 | $11.01 | 1,300 | — | — |
| 2008-01-29 | $9.06 | $10.99 | 5,300 | — | — |
| 2008-01-28 | $8.98 | $10.89 | 1,800 | — | — |
| 2008-01-25 | $8.97 | $10.88 | 1,800 | — | — |
| 2008-01-24 | $9.05 | $10.97 | 13,200 | — | — |
| 2008-01-23 | $8.94 | $10.84 | 7,200 | — | — |
| 2008-01-22 | $9.00 | $10.91 | 2,900 | — | — |
| 2008-01-18 | $9.10 | $11.03 | 7,200 | — | — |
| 2008-01-17 | $9.40 | $11.40 | 2,200 | — | — |
| 2008-01-16 | $9.65 | $11.70 | 11,400 | — | — |
| 2008-01-15 | $9.76 | $11.83 | 3,900 | — | — |
| 2008-01-14 | $9.99 | $12.11 | 52,600 | — | — |
| 2008-01-11 | $9.96 | $12.08 | 24,400 | — | — |
| 2008-01-10 | $9.58 | $11.62 | 9,500 | — | — |
| 2008-01-09 | $9.58 | $11.62 | 17,100 | — | — |
| 2008-01-08 | $9.62 | $11.67 | 16,700 | — | — |
| 2008-01-07 | $9.40 | $11.40 | 3,600 | — | — |
| 2008-01-04 | $9.46 | $11.47 | 2,500 | — | — |
| 2008-01-03 | $9.32 | $11.30 | 3,600 | — | — |
| 2008-01-02 | $9.53 | $11.56 | 2,500 | — | — |