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
- 1996-07-31 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 | $4.41 | $4.41 | 776,466 | — | — |
| 2008-12-30 | $4.16 | $4.16 | 555,979 | — | — |
| 2008-12-29 | $4.11 | $4.11 | 487,315 | — | — |
| 2008-12-26 | $4.32 | $4.32 | 627,817 | — | — |
| 2008-12-24 | $4.35 | $4.35 | 331,366 | — | — |
| 2008-12-23 | $4.31 | $4.31 | 381,515 | — | — |
| 2008-12-22 | $4.26 | $4.26 | 741,129 | — | — |
| 2008-12-19 | $4.39 | $4.39 | 1,249,286 | — | — |
| 2008-12-18 | $4.20 | $4.20 | 1,093,337 | — | — |
| 2008-12-17 | $4.01 | $4.01 | 1,173,216 | — | — |
| 2008-12-16 | $4.13 | $4.13 | 765,357 | — | — |
| 2008-12-15 | $3.91 | $3.91 | 588,460 | — | — |
| 2008-12-12 | $4.09 | $4.09 | 875,495 | — | — |
| 2008-12-11 | $3.79 | $3.79 | 931,040 | — | — |
| 2008-12-10 | $3.88 | $3.88 | 719,334 | — | — |
| 2008-12-09 | $3.73 | $3.73 | 944,794 | — | — |
| 2008-12-08 | $3.78 | $3.78 | 1,700,629 | — | — |
| 2008-12-05 | $3.40 | $3.40 | 493,240 | — | — |
| 2008-12-04 | $3.19 | $3.19 | 733,088 | — | — |
| 2008-12-03 | $3.28 | $3.28 | 706,109 | — | — |
| 2008-12-02 | $3.07 | $3.07 | 671,513 | — | — |
| 2008-12-01 | $2.84 | $2.84 | 508,157 | — | — |
| 2008-11-28 | $3.31 | $3.31 | 244,398 | — | — |
| 2008-11-26 | $3.28 | $3.28 | 704,205 | — | — |
| 2008-11-25 | $3.12 | $3.12 | 530,058 | — | — |
| 2008-11-24 | $3.04 | $3.04 | 1,000,551 | — | — |
| 2008-11-21 | $2.86 | $2.86 | 1,714,277 | — | — |
| 2008-11-20 | $2.69 | $2.69 | 1,520,240 | — | — |
| 2008-11-19 | $3.02 | $3.02 | 646,121 | — | — |
| 2008-11-18 | $3.35 | $3.35 | 585,920 | — | — |
| 2008-11-17 | $3.44 | $3.44 | 516,621 | — | — |
| 2008-11-14 | $3.50 | $3.50 | 826,615 | — | — |
| 2008-11-13 | $3.74 | $3.74 | 1,664,975 | — | — |
| 2008-11-12 | $3.42 | $3.42 | 1,252,460 | — | — |
| 2008-11-11 | $4.12 | $4.12 | 2,396,687 | — | — |
| 2008-11-10 | $4.21 | $4.21 | 1,760,829 | — | — |
| 2008-11-07 | $3.80 | $3.80 | 666,117 | — | — |
| 2008-11-06 | $3.70 | $3.70 | 873,273 | — | — |
| 2008-11-05 | $3.70 | $3.70 | 957,067 | — | — |
| 2008-11-04 | $4.23 | $4.23 | 1,332,657 | — | — |
| 2008-11-03 | $4.30 | $4.30 | 2,116,212 | — | — |
| 2008-10-31 | $3.76 | $3.76 | 1,052,816 | — | — |
| 2008-10-30 | $3.48 | $3.48 | 1,025,519 | — | — |
| 2008-10-29 | $3.22 | $3.22 | 717,536 | — | — |
| 2008-10-28 | $3.14 | $3.14 | 681,564 | — | — |
| 2008-10-27 | $2.69 | $2.69 | 390,508 | — | — |
| 2008-10-24 | $2.83 | $2.83 | 511,755 | — | — |
| 2008-10-23 | $2.95 | $2.95 | 715,525 | — | — |
| 2008-10-22 | $3.04 | $3.04 | 368,819 | — | — |
| 2008-10-21 | $3.29 | $3.29 | 699,021 | — | — |
| 2008-10-20 | $3.51 | $3.51 | 561,375 | — | — |
| 2008-10-17 | $3.05 | $3.05 | 634,694 | — | — |
| 2008-10-16 | $3.15 | $3.15 | 861,847 | — | — |
| 2008-10-15 | $2.74 | $2.74 | 1,289,173 | — | — |
| 2008-10-14 | $2.87 | $2.87 | 770,965 | — | — |
| 2008-10-13 | $2.77 | $2.77 | 1,151,950 | — | — |
| 2008-10-10 | $2.46 | $2.46 | 1,834,784 | — | — |
| 2008-10-09 | $2.11 | $2.11 | 1,155,124 | — | — |
| 2008-10-08 | $2.48 | $2.48 | 1,247,065 | — | — |
| 2008-10-07 | $2.67 | $2.67 | 1,070,484 | — | — |
| 2008-10-06 | $3.03 | $3.03 | 1,400,686 | — | — |
| 2008-10-03 | $3.33 | $3.33 | 554,075 | — | — |
| 2008-10-02 | $3.39 | $3.39 | 988,172 | — | — |
| 2008-10-01 | $3.66 | $3.66 | 347,024 | — | — |
| 2008-09-30 | $3.73 | $3.73 | 500,434 | — | — |
| 2008-09-29 | $3.79 | $3.79 | 603,589 | — | — |
| 2008-09-26 | $3.90 | $3.90 | 531,433 | — | — |
| 2008-09-25 | $3.78 | $3.78 | 292,537 | — | — |
| 2008-09-24 | $3.76 | $3.76 | 562,010 | — | — |
| 2008-09-23 | $3.89 | $3.89 | 625,172 | — | — |
| 2008-09-22 | $3.87 | $3.87 | 601,473 | — | — |
| 2008-09-19 | $4.08 | $4.08 | 2,143,931 | — | — |
| 2008-09-18 | $3.92 | $3.92 | 1,190,567 | — | — |
| 2008-09-17 | $3.59 | $3.59 | 761,548 | — | — |
| 2008-09-16 | $3.93 | $3.93 | 944,582 | — | — |
| 2008-09-15 | $3.54 | $3.54 | 1,146,978 | — | — |
| 2008-09-12 | $3.73 | $3.73 | 423,412 | — | — |
| 2008-09-11 | $3.76 | $3.76 | 1,204,745 | — | — |
| 2008-09-10 | $3.90 | $3.90 | 540,638 | — | — |
| 2008-09-09 | $4.05 | $4.05 | 500,963 | — | — |
| 2008-09-08 | $4.18 | $4.18 | 401,828 | — | — |
| 2008-09-05 | $4.17 | $4.17 | 472,926 | — | — |
| 2008-09-04 | $4.21 | $4.21 | 680,717 | — | — |
| 2008-09-03 | $4.42 | $4.42 | 393,788 | — | — |
| 2008-09-02 | $4.38 | $4.38 | 597,453 | — | — |
| 2008-08-29 | $4.34 | $4.34 | 717,536 | — | — |
| 2008-08-28 | $4.25 | $4.25 | 394,528 | — | — |
| 2008-08-27 | $4.07 | $4.07 | 955,374 | — | — |
| 2008-08-26 | $4.05 | $4.05 | 340,570 | — | — |
| 2008-08-25 | $4.01 | $4.01 | 282,803 | — | — |
| 2008-08-22 | $4.13 | $4.13 | 298,779 | — | — |
| 2008-08-21 | $4.04 | $4.04 | 446,899 | — | — |
| 2008-08-20 | $4.14 | $4.14 | 452,189 | — | — |
| 2008-08-19 | $4.11 | $4.11 | 389,556 | — | — |
| 2008-08-18 | $4.33 | $4.33 | 368,713 | — | — |
| 2008-08-15 | $4.43 | $4.43 | 581,688 | — | — |
| 2008-08-14 | $4.48 | $4.48 | 357,710 | — | — |
| 2008-08-13 | $4.46 | $4.46 | 565,818 | — | — |
| 2008-08-12 | $4.43 | $4.43 | 417,169 | — | — |
| 2008-08-11 | $4.44 | $4.44 | 766,944 | — | — |
| 2008-08-08 | $4.25 | $4.25 | 684,632 | — | — |
| 2008-08-07 | $3.96 | $3.96 | 1,218,710 | — | — |
| 2008-08-06 | $4.59 | $4.59 | 892,211 | — | — |
| 2008-08-05 | $4.25 | $4.25 | 565,078 | — | — |
| 2008-08-04 | $4.22 | $4.22 | 488,267 | — | — |
| 2008-08-01 | $4.22 | $4.22 | 657,653 | — | — |
| 2008-07-31 | $4.22 | $4.22 | 736,897 | — | — |
| 2008-07-30 | $4.19 | $4.19 | 532,280 | — | — |
| 2008-07-29 | $4.12 | $4.12 | 582,323 | — | — |
| 2008-07-28 | $4.00 | $4.00 | 447,217 | — | — |
| 2008-07-25 | $4.13 | $4.13 | 579,149 | — | — |
| 2008-07-24 | $4.03 | $4.03 | 499,270 | — | — |
| 2008-07-23 | $4.13 | $4.13 | 719,757 | — | — |
| 2008-07-22 | $4.15 | $4.15 | 852,431 | — | — |
| 2008-07-21 | $3.84 | $3.84 | 760,914 | — | — |
| 2008-07-18 | $3.51 | $3.51 | 966,377 | — | — |
| 2008-07-17 | $3.66 | $3.66 | 580,313 | — | — |
| 2008-07-16 | $3.64 | $3.64 | 592,797 | — | — |
| 2008-07-15 | $3.50 | $3.50 | 900,358 | — | — |
| 2008-07-14 | $3.30 | $3.30 | 498,635 | — | — |
| 2008-07-11 | $3.35 | $3.35 | 819,527 | — | — |
| 2008-07-10 | $3.33 | $3.33 | 640,725 | — | — |
| 2008-07-09 | $3.25 | $3.25 | 622,104 | — | — |
| 2008-07-08 | $3.30 | $3.30 | 1,031,338 | — | — |
| 2008-07-07 | $3.00 | $3.00 | 869,570 | — | — |
| 2008-07-03 | $3.22 | $3.22 | 325,547 | — | — |
| 2008-07-02 | $3.28 | $3.28 | 744,515 | — | — |
| 2008-07-01 | $3.23 | $3.23 | 560,211 | — | — |
| 2008-06-30 | $3.26 | $3.26 | 449,121 | — | — |
| 2008-06-27 | $3.28 | $3.28 | 1,642,122 | — | — |
| 2008-06-26 | $3.33 | $3.33 | 653,103 | — | — |
| 2008-06-25 | $3.52 | $3.52 | 472,714 | — | — |
| 2008-06-24 | $3.50 | $3.50 | 680,188 | — | — |
| 2008-06-23 | $3.60 | $3.60 | 320,362 | — | — |
| 2008-06-20 | $3.71 | $3.71 | 722,614 | — | — |
| 2008-06-19 | $3.71 | $3.71 | 521,488 | — | — |
| 2008-06-18 | $3.67 | $3.67 | 438,118 | — | — |
| 2008-06-17 | $3.81 | $3.81 | 341,840 | — | — |
| 2008-06-16 | $3.84 | $3.84 | 326,922 | — | — |
| 2008-06-13 | $3.80 | $3.80 | 284,285 | — | — |
| 2008-06-12 | $3.69 | $3.69 | 518,632 | — | — |
| 2008-06-11 | $3.69 | $3.69 | 587,084 | — | — |
| 2008-06-10 | $3.77 | $3.77 | 475,148 | — | — |
| 2008-06-09 | $3.80 | $3.80 | 542,542 | — | — |
| 2008-06-06 | $3.92 | $3.92 | 473,349 | — | — |
| 2008-06-05 | $4.08 | $4.08 | 592,480 | — | — |
| 2008-06-04 | $4.00 | $4.00 | 671,407 | — | — |
| 2008-06-03 | $3.88 | $3.88 | 473,455 | — | — |
| 2008-06-02 | $3.87 | $3.87 | 689,075 | — | — |
| 2008-05-30 | $4.02 | $4.02 | 888,826 | — | — |
| 2008-05-29 | $3.96 | $3.96 | 744,409 | — | — |
| 2008-05-28 | $3.75 | $3.75 | 675,533 | — | — |
| 2008-05-27 | $3.73 | $3.73 | 814,237 | — | — |
| 2008-05-23 | $3.71 | $3.71 | 571,320 | — | — |
| 2008-05-22 | $3.80 | $3.80 | 516,516 | — | — |
| 2008-05-21 | $3.76 | $3.76 | 634,906 | — | — |
| 2008-05-20 | $3.88 | $3.88 | 942,995 | — | — |
| 2008-05-19 | $3.87 | $3.87 | 862,376 | — | — |
| 2008-05-16 | $3.91 | $3.91 | 1,372,861 | — | — |
| 2008-05-15 | $3.75 | $3.75 | 3,304,980 | — | — |
| 2008-05-14 | $3.72 | $3.72 | 4,701,329 | — | — |
| 2008-05-13 | $4.63 | $4.63 | 426,480 | — | — |
| 2008-05-12 | $4.65 | $4.65 | 397,596 | — | — |
| 2008-05-09 | $4.58 | $4.58 | 448,592 | — | — |
| 2008-05-08 | $4.50 | $4.50 | 640,513 | — | — |
| 2008-05-07 | $4.46 | $4.46 | 882,266 | — | — |
| 2008-05-06 | $4.65 | $4.65 | 524,556 | — | — |
| 2008-05-05 | $4.57 | $4.57 | 666,434 | — | — |
| 2008-05-02 | $4.60 | $4.60 | 633,530 | — | — |
| 2008-05-01 | $4.69 | $4.69 | 706,850 | — | — |
| 2008-04-30 | $4.46 | $4.46 | 972,302 | — | — |
| 2008-04-29 | $4.55 | $4.55 | 632,472 | — | — |
| 2008-04-28 | $4.71 | $4.71 | 435,684 | — | — |
| 2008-04-25 | $4.77 | $4.77 | 318,141 | — | — |
| 2008-04-24 | $4.72 | $4.72 | 655,114 | — | — |
| 2008-04-23 | $4.74 | $4.74 | 369,983 | — | — |
| 2008-04-22 | $4.70 | $4.70 | 736,897 | — | — |
| 2008-04-21 | $4.79 | $4.79 | 388,392 | — | — |
| 2008-04-18 | $4.86 | $4.86 | 618,930 | — | — |
| 2008-04-17 | $4.79 | $4.79 | 521,488 | — | — |
| 2008-04-16 | $4.92 | $4.92 | 1,187,288 | — | — |
| 2008-04-15 | $4.79 | $4.79 | 640,407 | — | — |
| 2008-04-14 | $4.90 | $4.90 | 895,385 | — | — |
| 2008-04-11 | $4.67 | $4.67 | 1,272,774 | — | — |
| 2008-04-10 | $5.10 | $5.10 | 2,742,971 | — | — |
| 2008-04-09 | $4.53 | $4.53 | 504,983 | — | — |
| 2008-04-08 | $4.68 | $4.68 | 366,914 | — | — |
| 2008-04-07 | $4.60 | $4.60 | 480,015 | — | — |
| 2008-04-04 | $4.62 | $4.62 | 370,935 | — | — |
| 2008-04-03 | $4.64 | $4.64 | 378,552 | — | — |
| 2008-04-02 | $4.70 | $4.70 | 687,171 | — | — |
| 2008-04-01 | $4.67 | $4.67 | 1,211,198 | — | — |
| 2008-03-31 | $4.61 | $4.61 | 812,332 | — | — |
| 2008-03-28 | $4.47 | $4.47 | 879,621 | — | — |
| 2008-03-27 | $4.66 | $4.66 | 468,377 | — | — |
| 2008-03-26 | $4.63 | $4.63 | 548,150 | — | — |
| 2008-03-25 | $4.63 | $4.63 | 940,245 | — | — |
| 2008-03-24 | $4.53 | $4.53 | 1,089,423 | — | — |
| 2008-03-20 | $4.13 | $4.13 | 1,408,621 | — | — |
| 2008-03-19 | $4.09 | $4.09 | 687,806 | — | — |
| 2008-03-18 | $4.06 | $4.06 | 765,569 | — | — |
| 2008-03-17 | $4.02 | $4.02 | 771,599 | — | — |
| 2008-03-14 | $4.11 | $4.11 | 903,003 | — | — |
| 2008-03-13 | $4.20 | $4.20 | 644,534 | — | — |
| 2008-03-12 | $4.03 | $4.03 | 969,763 | — | — |
| 2008-03-11 | $3.97 | $3.97 | 1,437,081 | — | — |
| 2008-03-10 | $3.82 | $3.82 | 1,149,517 | — | — |
| 2008-03-07 | $4.19 | $4.19 | 1,250,662 | — | — |
| 2008-03-06 | $4.26 | $4.26 | 946,804 | — | — |
| 2008-03-05 | $4.44 | $4.44 | 702,195 | — | — |
| 2008-03-04 | $4.40 | $4.40 | 3,249,118 | — | — |
| 2008-03-03 | $4.45 | $4.45 | 1,266,849 | — | — |
| 2008-02-29 | $4.65 | $4.65 | 855,922 | — | — |
| 2008-02-28 | $4.66 | $4.66 | 884,594 | — | — |
| 2008-02-27 | $4.89 | $4.89 | 538,416 | — | — |
| 2008-02-26 | $4.87 | $4.87 | 702,195 | — | — |
| 2008-02-25 | $4.67 | $4.67 | 1,235,638 | — | — |
| 2008-02-22 | $4.47 | $4.47 | 693,836 | — | — |
| 2008-02-21 | $4.55 | $4.55 | 647,919 | — | — |
| 2008-02-20 | $4.70 | $4.70 | 605,176 | — | — |
| 2008-02-19 | $4.63 | $4.63 | 543,918 | — | — |
| 2008-02-15 | $4.69 | $4.69 | 824,288 | — | — |
| 2008-02-14 | $4.81 | $4.81 | 1,010,073 | — | — |
| 2008-02-13 | $4.76 | $4.76 | 495,779 | — | — |
| 2008-02-12 | $4.71 | $4.71 | 830,530 | — | — |
| 2008-02-11 | $4.58 | $4.58 | 903,320 | — | — |
| 2008-02-08 | $4.67 | $4.67 | 797,626 | — | — |
| 2008-02-07 | $4.75 | $4.75 | 726,423 | — | — |
| 2008-02-06 | $4.70 | $4.70 | 991,452 | — | — |
| 2008-02-05 | $4.91 | $4.91 | 1,009,015 | — | — |
| 2008-02-04 | $5.20 | $5.20 | 1,182,950 | — | — |
| 2008-02-01 | $4.99 | $4.99 | 883,218 | — | — |
| 2008-01-31 | $4.70 | $4.70 | 841,216 | — | — |
| 2008-01-30 | $4.83 | $4.83 | 1,045,833 | — | — |
| 2008-01-29 | $4.87 | $4.87 | 1,564,041 | — | — |
| 2008-01-28 | $4.39 | $4.39 | 616,391 | — | — |
| 2008-01-25 | $4.28 | $4.28 | 1,092,597 | — | — |
| 2008-01-24 | $4.47 | $4.47 | 860,154 | — | — |
| 2008-01-23 | $4.50 | $4.50 | 1,199,031 | — | — |
| 2008-01-22 | $4.48 | $4.48 | 1,051,123 | — | — |
| 2008-01-18 | $4.68 | $4.68 | 1,255,423 | — | — |
| 2008-01-17 | $4.71 | $4.71 | 846,294 | — | — |
| 2008-01-16 | $4.90 | $4.90 | 768,954 | — | — |
| 2008-01-15 | $4.80 | $4.80 | 733,511 | — | — |
| 2008-01-14 | $4.88 | $4.88 | 546,774 | — | — |
| 2008-01-11 | $4.89 | $4.89 | 537,041 | — | — |
| 2008-01-10 | $5.02 | $5.02 | 1,036,523 | — | — |
| 2008-01-09 | $4.92 | $4.92 | 1,375,717 | — | — |
| 2008-01-08 | $4.97 | $4.97 | 1,616,836 | — | — |
| 2008-01-07 | $4.79 | $4.79 | 1,959,099 | — | — |
| 2008-01-04 | $4.96 | $4.96 | 1,070,484 | — | — |
| 2008-01-03 | $5.15 | $5.15 | 984,575 | — | — |
| 2008-01-02 | $5.42 | $5.42 | 1,306,524 | — | — |