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
- 1991-09-13 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 | $4.50 | $5.90 | 74,600 | — | — |
| 2008-12-30 | $4.30 | $5.63 | 49,800 | — | — |
| 2008-12-29 | $4.28 | $5.61 | 45,200 | — | — |
| 2008-12-26 | $4.35 | $5.70 | 16,200 | — | — |
| 2008-12-24 | $4.36 | $5.71 | 21,200 | — | — |
| 2008-12-23 | $4.37 | $5.72 | 20,000 | — | — |
| 2008-12-22 | $4.43 | $5.80 | 72,400 | — | — |
| 2008-12-19 | $4.22 | $5.53 | 184,800 | — | — |
| 2008-12-18 | $4.54 | $5.95 | 60,400 | — | — |
| 2008-12-17 | $4.46 | $5.85 | 83,600 | — | — |
| 2008-12-16 | $4.28 | $5.61 | 86,000 | — | — |
| 2008-12-15 | $3.89 | $5.10 | 53,000 | — | — |
| 2008-12-12 | $3.88 | $5.08 | 49,600 | — | — |
| 2008-12-11 | $3.91 | $5.12 | 37,000 | — | — |
| 2008-12-10 | $4.13 | $5.42 | 44,800 | — | — |
| 2008-12-09 | $4.02 | $5.27 | 77,400 | — | — |
| 2008-12-08 | $4.63 | $6.06 | 82,600 | — | — |
| 2008-12-05 | $4.37 | $5.73 | 35,800 | — | — |
| 2008-12-04 | $4.09 | $5.36 | 18,000 | — | — |
| 2008-12-03 | $4.27 | $5.60 | 29,400 | — | — |
| 2008-12-02 | $4.04 | $5.30 | 40,800 | — | — |
| 2008-12-01 | $3.66 | $4.79 | 118,800 | — | — |
| 2008-11-28 | $4.35 | $5.70 | 31,200 | — | — |
| 2008-11-26 | $4.61 | $6.04 | 89,200 | — | — |
| 2008-11-25 | $4.40 | $5.77 | 116,400 | — | — |
| 2008-11-24 | $4.00 | $5.25 | 58,600 | — | — |
| 2008-11-21 | $3.76 | $4.92 | 98,600 | — | — |
| 2008-11-20 | $3.51 | $4.60 | 89,200 | — | — |
| 2008-11-19 | $3.61 | $4.73 | 33,600 | — | — |
| 2008-11-18 | $3.96 | $5.19 | 43,200 | — | — |
| 2008-11-17 | $3.85 | $5.05 | 23,000 | — | — |
| 2008-11-14 | $4.04 | $5.30 | 28,400 | — | — |
| 2008-11-13 | $4.15 | $5.44 | 64,000 | — | — |
| 2008-11-12 | $3.70 | $4.85 | 23,200 | — | — |
| 2008-11-11 | $3.96 | $5.19 | 24,200 | — | — |
| 2008-11-10 | $3.88 | $5.09 | 15,600 | — | — |
| 2008-11-07 | $4.03 | $5.28 | 31,400 | — | — |
| 2008-11-06 | $3.97 | $5.20 | 22,000 | — | — |
| 2008-11-05 | $3.84 | $5.04 | 42,800 | — | — |
| 2008-11-04 | $4.22 | $5.53 | 58,400 | — | — |
| 2008-11-03 | $4.24 | $5.56 | 27,000 | — | — |
| 2008-10-31 | $4.58 | $6.01 | 62,000 | — | — |
| 2008-10-30 | $4.29 | $5.63 | 28,200 | — | — |
| 2008-10-29 | $3.84 | $5.03 | 67,200 | — | — |
| 2008-10-28 | $4.18 | $5.48 | 63,000 | — | — |
| 2008-10-27 | $3.48 | $4.56 | 68,000 | — | — |
| 2008-10-24 | $3.69 | $4.84 | 95,200 | — | — |
| 2008-10-23 | $3.91 | $5.12 | 41,800 | — | — |
| 2008-10-22 | $3.85 | $5.05 | 38,200 | — | — |
| 2008-10-21 | $4.20 | $5.51 | 60,600 | — | — |
| 2008-10-20 | $4.10 | $5.38 | 76,200 | — | — |
| 2008-10-17 | $4.01 | $5.25 | 108,200 | — | — |
| 2008-10-16 | $4.25 | $5.57 | 86,200 | — | — |
| 2008-10-15 | $3.59 | $4.71 | 50,400 | — | — |
| 2008-10-14 | $3.76 | $4.93 | 102,000 | — | — |
| 2008-10-13 | $4.12 | $5.40 | 80,000 | — | — |
| 2008-10-10 | $3.92 | $5.13 | 117,400 | — | — |
| 2008-10-09 | $3.55 | $4.66 | 131,800 | — | — |
| 2008-10-08 | $3.72 | $4.87 | 124,400 | — | — |
| 2008-10-07 | $3.76 | $4.92 | 115,600 | — | — |
| 2008-10-06 | $4.05 | $5.31 | 132,600 | — | — |
| 2008-10-03 | $4.36 | $5.72 | 115,000 | — | — |
| 2008-10-02 | $4.04 | $5.30 | 122,000 | — | — |
| 2008-10-01 | $4.72 | $6.18 | 79,200 | — | — |
| 2008-09-30 | $4.44 | $5.82 | 48,600 | — | — |
| 2008-09-29 | $4.06 | $5.32 | 75,800 | — | — |
| 2008-09-26 | $4.31 | $5.65 | 76,800 | — | — |
| 2008-09-25 | $4.54 | $5.95 | 51,000 | — | — |
| 2008-09-24 | $4.48 | $5.87 | 87,400 | — | — |
| 2008-09-23 | $4.91 | $6.44 | 71,200 | — | — |
| 2008-09-22 | $4.61 | $6.04 | 73,400 | — | — |
| 2008-09-19 | $5.05 | $6.62 | 397,400 | — | — |
| 2008-09-18 | $4.75 | $6.22 | 166,600 | — | — |
| 2008-09-17 | $4.38 | $5.74 | 110,200 | — | — |
| 2008-09-16 | $4.44 | $5.82 | 63,800 | — | — |
| 2008-09-15 | $4.37 | $5.72 | 122,000 | — | — |
| 2008-09-12 | $4.72 | $6.19 | 47,400 | — | — |
| 2008-09-11 | $4.64 | $6.08 | 44,600 | — | — |
| 2008-09-10 | $4.55 | $5.96 | 66,000 | — | — |
| 2008-09-09 | $4.47 | $5.86 | 64,400 | — | — |
| 2008-09-08 | $4.58 | $6.00 | 43,000 | — | — |
| 2008-09-05 | $4.25 | $5.57 | 26,200 | — | — |
| 2008-09-04 | $4.37 | $5.73 | 30,600 | — | — |
| 2008-09-03 | $4.39 | $5.75 | 56,600 | — | — |
| 2008-09-02 | $4.26 | $5.58 | 196,600 | — | — |
| 2008-08-29 | $4.56 | $5.98 | 41,800 | — | — |
| 2008-08-28 | $4.50 | $5.90 | 48,400 | — | — |
| 2008-08-27 | $4.46 | $5.85 | 53,600 | — | — |
| 2008-08-26 | $4.33 | $5.67 | 33,600 | — | — |
| 2008-08-25 | $4.24 | $5.55 | 43,600 | — | — |
| 2008-08-22 | $4.47 | $5.85 | 56,600 | — | — |
| 2008-08-21 | $4.33 | $5.67 | 48,800 | — | — |
| 2008-08-20 | $4.54 | $5.95 | 49,000 | — | — |
| 2008-08-19 | $4.52 | $5.92 | 27,400 | — | — |
| 2008-08-18 | $4.55 | $5.96 | 47,200 | — | — |
| 2008-08-15 | $4.37 | $5.72 | 77,400 | — | — |
| 2008-08-14 | $4.60 | $6.03 | 44,800 | — | — |
| 2008-08-13 | $4.68 | $6.13 | 46,000 | — | — |
| 2008-08-12 | $4.58 | $6.00 | 64,200 | — | — |
| 2008-08-11 | $4.67 | $6.12 | 174,000 | — | — |
| 2008-08-08 | $4.43 | $5.81 | 68,000 | — | — |
| 2008-08-07 | $4.23 | $5.54 | 78,800 | — | — |
| 2008-08-06 | $4.20 | $5.50 | 37,400 | — | — |
| 2008-08-05 | $4.08 | $5.34 | 111,400 | — | — |
| 2008-08-04 | $4.03 | $5.28 | 89,400 | — | — |
| 2008-08-01 | $4.04 | $5.29 | 293,200 | — | — |
| 2008-07-31 | $3.90 | $5.11 | 72,200 | — | — |
| 2008-07-30 | $3.93 | $5.15 | 97,800 | — | — |
| 2008-07-29 | $3.88 | $5.08 | 66,000 | — | — |
| 2008-07-28 | $3.86 | $5.06 | 104,000 | — | — |
| 2008-07-25 | $3.90 | $5.11 | 76,000 | — | — |
| 2008-07-24 | $3.86 | $5.06 | 37,000 | — | — |
| 2008-07-23 | $3.76 | $4.93 | 34,000 | — | — |
| 2008-07-22 | $3.76 | $4.93 | 51,400 | — | — |
| 2008-07-21 | $3.55 | $4.66 | 42,200 | — | — |
| 2008-07-18 | $3.47 | $4.55 | 98,400 | — | — |
| 2008-07-17 | $3.87 | $5.07 | 36,400 | — | — |
| 2008-07-16 | $3.81 | $5.00 | 74,000 | — | — |
| 2008-07-15 | $3.67 | $4.81 | 41,200 | — | — |
| 2008-07-14 | $3.54 | $4.64 | 30,800 | — | — |
| 2008-07-11 | $3.72 | $4.87 | 61,800 | — | — |
| 2008-07-10 | $3.63 | $4.76 | 44,000 | — | — |
| 2008-07-09 | $3.55 | $4.65 | 28,600 | — | — |
| 2008-07-08 | $3.68 | $4.82 | 44,000 | — | — |
| 2008-07-07 | $3.43 | $4.50 | 56,200 | — | — |
| 2008-07-03 | $3.49 | $4.58 | 34,800 | — | — |
| 2008-07-02 | $3.53 | $4.62 | 44,000 | — | — |
| 2008-07-01 | $3.53 | $4.62 | 66,400 | — | — |
| 2008-06-30 | $3.64 | $4.77 | 160,800 | — | — |
| 2008-06-27 | $3.51 | $4.60 | 599,600 | — | — |
| 2008-06-26 | $3.52 | $4.61 | 140,200 | — | — |
| 2008-06-25 | $3.68 | $4.82 | 72,800 | — | — |
| 2008-06-24 | $3.65 | $4.79 | 95,200 | — | — |
| 2008-06-23 | $3.64 | $4.77 | 88,000 | — | — |
| 2008-06-20 | $3.51 | $4.60 | 135,600 | — | — |
| 2008-06-19 | $3.55 | $4.65 | 44,200 | — | — |
| 2008-06-18 | $3.53 | $4.63 | 46,200 | — | — |
| 2008-06-17 | $3.55 | $4.66 | 51,800 | — | — |
| 2008-06-16 | $3.58 | $4.69 | 44,000 | — | — |
| 2008-06-13 | $3.64 | $4.77 | 21,600 | — | — |
| 2008-06-12 | $3.62 | $4.74 | 32,000 | — | — |
| 2008-06-11 | $3.59 | $4.71 | 24,600 | — | — |
| 2008-06-10 | $3.68 | $4.83 | 29,600 | — | — |
| 2008-06-09 | $3.64 | $4.77 | 41,800 | — | — |
| 2008-06-06 | $3.66 | $4.79 | 48,200 | — | — |
| 2008-06-05 | $3.89 | $5.10 | 65,600 | — | — |
| 2008-06-04 | $3.73 | $4.89 | 30,400 | — | — |
| 2008-06-03 | $3.66 | $4.79 | 42,400 | — | — |
| 2008-06-02 | $3.68 | $4.83 | 53,600 | — | — |
| 2008-05-30 | $3.76 | $4.92 | 118,000 | — | — |
| 2008-05-29 | $3.67 | $4.81 | 71,600 | — | — |
| 2008-05-28 | $3.66 | $4.80 | 29,400 | — | — |
| 2008-05-27 | $3.68 | $4.82 | 40,800 | — | — |
| 2008-05-23 | $3.59 | $4.70 | 40,200 | — | — |
| 2008-05-22 | $3.70 | $4.85 | 65,000 | — | — |
| 2008-05-21 | $3.61 | $4.73 | 32,400 | — | — |
| 2008-05-20 | $3.61 | $4.73 | 78,200 | — | — |
| 2008-05-19 | $3.53 | $4.63 | 123,200 | — | — |
| 2008-05-16 | $3.65 | $4.79 | 123,000 | — | — |
| 2008-05-15 | $3.84 | $5.03 | 46,000 | — | — |
| 2008-05-14 | $3.92 | $5.13 | 32,600 | — | — |
| 2008-05-13 | $4.02 | $5.27 | 35,000 | — | — |
| 2008-05-12 | $3.98 | $5.21 | 44,600 | — | — |
| 2008-05-09 | $3.88 | $5.09 | 33,200 | — | — |
| 2008-05-08 | $4.01 | $5.26 | 87,400 | — | — |
| 2008-05-07 | $3.86 | $5.05 | 41,400 | — | — |
| 2008-05-06 | $3.91 | $5.13 | 68,000 | — | — |
| 2008-05-05 | $3.90 | $5.11 | 69,400 | — | — |
| 2008-05-02 | $4.03 | $5.28 | 38,600 | — | — |
| 2008-05-01 | $4.07 | $5.34 | 34,400 | — | — |
| 2008-04-30 | $4.03 | $5.28 | 74,200 | — | — |
| 2008-04-29 | $3.92 | $5.13 | 23,200 | — | — |
| 2008-04-28 | $3.99 | $5.23 | 66,000 | — | — |
| 2008-04-25 | $3.98 | $5.21 | 89,400 | — | — |
| 2008-04-24 | $3.84 | $5.04 | 60,800 | — | — |
| 2008-04-23 | $3.80 | $4.98 | 25,400 | — | — |
| 2008-04-22 | $3.72 | $4.88 | 40,200 | — | — |
| 2008-04-21 | $3.84 | $5.03 | 62,800 | — | — |
| 2008-04-18 | $3.89 | $5.09 | 47,400 | — | — |
| 2008-04-17 | $3.80 | $4.98 | 28,400 | — | — |
| 2008-04-16 | $3.84 | $5.03 | 64,800 | — | — |
| 2008-04-15 | $3.79 | $4.96 | 65,400 | — | — |
| 2008-04-14 | $3.94 | $5.17 | 99,000 | — | — |
| 2008-04-11 | $3.82 | $5.00 | 149,400 | — | — |
| 2008-04-10 | $3.98 | $5.22 | 95,000 | — | — |
| 2008-04-09 | $3.70 | $4.85 | 125,400 | — | — |
| 2008-04-08 | $3.86 | $5.05 | 58,600 | — | — |
| 2008-04-07 | $4.01 | $5.26 | 78,800 | — | — |
| 2008-04-04 | $3.92 | $5.14 | 89,600 | — | — |
| 2008-04-03 | $3.91 | $5.13 | 67,800 | — | — |
| 2008-04-02 | $3.83 | $5.02 | 64,600 | — | — |
| 2008-04-01 | $3.92 | $5.14 | 84,800 | — | — |
| 2008-03-31 | $3.84 | $5.03 | 117,600 | — | — |
| 2008-03-28 | $3.91 | $5.12 | 32,000 | — | — |
| 2008-03-27 | $3.92 | $5.13 | 88,400 | — | — |
| 2008-03-26 | $4.01 | $5.26 | 81,200 | — | — |
| 2008-03-25 | $3.98 | $5.22 | 95,400 | — | — |
| 2008-03-24 | $4.06 | $5.32 | 132,200 | — | — |
| 2008-03-20 | $3.77 | $4.94 | 275,000 | — | — |
| 2008-03-19 | $3.70 | $4.85 | 56,000 | — | — |
| 2008-03-18 | $3.72 | $4.88 | 102,800 | — | — |
| 2008-03-17 | $3.68 | $4.82 | 104,200 | — | — |
| 2008-03-14 | $3.68 | $4.82 | 59,000 | — | — |
| 2008-03-13 | $3.70 | $4.85 | 76,600 | — | — |
| 2008-03-12 | $3.63 | $4.76 | 75,200 | — | — |
| 2008-03-11 | $3.73 | $4.88 | 174,800 | — | — |
| 2008-03-10 | $3.53 | $4.63 | 50,800 | — | — |
| 2008-03-07 | $3.54 | $4.64 | 83,000 | — | — |
| 2008-03-06 | $3.55 | $4.65 | 141,000 | — | — |
| 2008-03-05 | $3.70 | $4.85 | 84,800 | — | — |
| 2008-03-04 | $3.64 | $4.77 | 229,600 | — | — |
| 2008-03-03 | $3.64 | $4.77 | 173,000 | — | — |
| 2008-02-29 | $3.66 | $4.80 | 116,200 | — | — |
| 2008-02-28 | $3.70 | $4.85 | 59,400 | — | — |
| 2008-02-27 | $3.67 | $4.81 | 84,400 | — | — |
| 2008-02-26 | $3.65 | $4.79 | 74,600 | — | — |
| 2008-02-25 | $3.71 | $4.86 | 32,200 | — | — |
| 2008-02-22 | $3.66 | $4.80 | 48,200 | — | — |
| 2008-02-21 | $3.74 | $4.90 | 49,600 | — | — |
| 2008-02-20 | $3.77 | $4.94 | 49,800 | — | — |
| 2008-02-19 | $3.73 | $4.88 | 42,000 | — | — |
| 2008-02-15 | $3.63 | $4.75 | 64,800 | — | — |
| 2008-02-14 | $3.68 | $4.82 | 53,200 | — | — |
| 2008-02-13 | $3.74 | $4.90 | 83,400 | — | — |
| 2008-02-12 | $3.75 | $4.91 | 43,400 | — | — |
| 2008-02-11 | $3.69 | $4.83 | 46,000 | — | — |
| 2008-02-08 | $3.75 | $4.92 | 62,800 | — | — |
| 2008-02-07 | $3.78 | $4.95 | 68,400 | — | — |
| 2008-02-06 | $3.64 | $4.77 | 133,800 | — | — |
| 2008-02-05 | $3.64 | $4.77 | 104,400 | — | — |
| 2008-02-04 | $3.84 | $5.04 | 156,800 | — | — |
| 2008-02-01 | $3.65 | $4.79 | 120,600 | — | — |
| 2008-01-31 | $3.55 | $4.66 | 115,400 | — | — |
| 2008-01-30 | $3.60 | $4.71 | 88,200 | — | — |
| 2008-01-29 | $3.65 | $4.79 | 120,200 | — | — |
| 2008-01-28 | $3.80 | $4.98 | 50,800 | — | — |
| 2008-01-25 | $3.73 | $4.89 | 67,000 | — | — |
| 2008-01-24 | $3.77 | $4.94 | 129,200 | — | — |
| 2008-01-23 | $3.68 | $4.83 | 124,800 | — | — |
| 2008-01-22 | $3.69 | $4.83 | 169,800 | — | — |
| 2008-01-18 | $3.70 | $4.85 | 240,000 | — | — |
| 2008-01-17 | $3.60 | $4.71 | 65,800 | — | — |
| 2008-01-16 | $3.71 | $4.86 | 81,800 | — | — |
| 2008-01-15 | $3.61 | $4.73 | 77,000 | — | — |
| 2008-01-14 | $3.67 | $4.81 | 133,800 | — | — |
| 2008-01-11 | $3.83 | $5.02 | 81,200 | — | — |
| 2008-01-10 | $4.06 | $5.32 | 126,400 | — | — |
| 2008-01-09 | $3.87 | $5.07 | 186,000 | — | — |
| 2008-01-08 | $3.61 | $4.73 | 113,000 | — | — |
| 2008-01-07 | $3.86 | $5.05 | 154,000 | — | — |
| 2008-01-04 | $3.64 | $4.77 | 166,000 | — | — |
| 2008-01-03 | $3.64 | $4.77 | 357,000 | — | — |
| 2008-01-02 | $3.97 | $5.20 | 98,400 | — | — |