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
- 2000-07-25 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 | $2.26 | $2.32 | 3,800 | — | — |
| 2008-12-30 | $2.27 | $2.33 | 21,300 | — | — |
| 2008-12-29 | $2.33 | $2.39 | 10,400 | — | — |
| 2008-12-26 | $2.27 | $2.33 | 118,200 | — | — |
| 2008-12-24 | $1.98 | $2.03 | 38,900 | — | — |
| 2008-12-23 | $2.12 | $2.17 | 71,900 | — | — |
| 2008-12-22 | $2.22 | $2.28 | 232,700 | — | — |
| 2008-12-19 | $2.25 | $2.31 | 49,800 | — | — |
| 2008-12-18 | $2.12 | $2.17 | 95,200 | — | — |
| 2008-12-17 | $2.16 | $2.22 | 67,700 | — | — |
| 2008-12-16 | $2.21 | $2.27 | 76,600 | — | — |
| 2008-12-15 | $2.08 | $2.13 | 45,600 | — | — |
| 2008-12-12 | $2.07 | $2.12 | 388,500 | — | — |
| 2008-12-11 | $2.02 | $2.07 | 226,400 | — | — |
| 2008-12-10 | $1.95 | $2.00 | 329,100 | — | — |
| 2008-12-09 | $1.71 | $1.75 | 279,900 | — | — |
| 2008-12-08 | $1.71 | $1.75 | 149,400 | — | — |
| 2008-12-05 | $1.76 | $1.81 | 201,300 | — | — |
| 2008-12-04 | $1.80 | $1.85 | 291,300 | — | — |
| 2008-12-03 | $1.78 | $1.83 | 139,700 | — | — |
| 2008-12-02 | $1.70 | $1.74 | 316,300 | — | — |
| 2008-12-01 | $1.69 | $1.73 | 385,000 | — | — |
| 2008-11-28 | $1.90 | $1.95 | 218,300 | — | — |
| 2008-11-26 | $1.70 | $1.74 | 352,100 | — | — |
| 2008-11-25 | $1.59 | $1.63 | 488,900 | — | — |
| 2008-11-24 | $1.63 | $1.67 | 182,800 | — | — |
| 2008-11-21 | $1.53 | $1.57 | 156,300 | — | — |
| 2008-11-20 | $1.45 | $1.49 | 241,800 | — | — |
| 2008-11-19 | $1.45 | $1.49 | 214,000 | — | — |
| 2008-11-18 | $1.78 | $1.83 | 178,900 | — | — |
| 2008-11-17 | $1.76 | $1.81 | 131,900 | — | — |
| 2008-11-14 | $1.87 | $1.92 | 194,400 | — | — |
| 2008-11-13 | $1.86 | $1.91 | 137,500 | — | — |
| 2008-11-12 | $1.85 | $1.90 | 71,000 | — | — |
| 2008-11-11 | $1.91 | $1.96 | 456,700 | — | — |
| 2008-11-10 | $1.92 | $1.97 | 738,100 | — | — |
| 2008-11-07 | $1.80 | $1.85 | 541,000 | — | — |
| 2008-11-06 | $1.89 | $1.94 | 290,100 | — | — |
| 2008-11-05 | $1.95 | $2.00 | 590,200 | — | — |
| 2008-11-04 | $2.09 | $2.14 | 312,800 | — | — |
| 2008-11-03 | $2.05 | $2.10 | 507,300 | — | — |
| 2008-10-31 | $1.79 | $1.84 | 386,600 | — | — |
| 2008-10-30 | $1.90 | $1.95 | 474,600 | — | — |
| 2008-10-29 | $1.70 | $1.74 | 764,200 | — | — |
| 2008-10-28 | $1.69 | $1.73 | 669,000 | — | — |
| 2008-10-27 | $1.75 | $1.79 | 170,200 | — | — |
| 2008-10-24 | $1.85 | $1.90 | 384,900 | — | — |
| 2008-10-23 | $2.05 | $2.10 | 1,383,200 | — | — |
| 2008-10-22 | $2.18 | $2.24 | 1,106,700 | — | — |
| 2008-10-21 | $2.23 | $2.29 | 469,300 | — | — |
| 2008-10-20 | $2.93 | $3.01 | 146,700 | — | — |
| 2008-10-17 | $3.26 | $3.34 | 64,300 | — | — |
| 2008-10-16 | $3.40 | $3.49 | 62,900 | — | — |
| 2008-10-15 | $3.34 | $3.43 | 101,800 | — | — |
| 2008-10-14 | $3.79 | $3.89 | 363,300 | — | — |
| 2008-10-13 | $3.56 | $3.65 | 216,600 | — | — |
| 2008-10-10 | $3.20 | $3.28 | 381,400 | — | — |
| 2008-10-09 | $3.39 | $3.48 | 161,000 | — | — |
| 2008-10-08 | $3.67 | $3.76 | 145,100 | — | — |
| 2008-10-07 | $3.74 | $3.84 | 158,600 | — | — |
| 2008-10-06 | $4.19 | $4.30 | 303,200 | — | — |
| 2008-10-03 | $4.74 | $4.86 | 303,900 | — | — |
| 2008-10-02 | $4.80 | $4.92 | 286,800 | — | — |
| 2008-10-01 | $5.00 | $5.13 | 520,300 | — | — |
| 2008-09-30 | $4.67 | $4.79 | 210,100 | — | — |
| 2008-09-29 | $4.50 | $4.62 | 364,700 | — | — |
| 2008-09-26 | $4.89 | $5.02 | 458,100 | — | — |
| 2008-09-25 | $5.00 | $5.13 | 572,900 | — | — |
| 2008-09-24 | $4.99 | $5.12 | 276,600 | — | — |
| 2008-09-23 | $4.97 | $5.10 | 1,050,700 | — | — |
| 2008-09-22 | $4.86 | $4.98 | 479,100 | — | — |
| 2008-09-19 | $4.79 | $4.91 | 645,100 | — | — |
| 2008-09-18 | $3.84 | $3.94 | 534,700 | — | — |
| 2008-09-17 | $3.63 | $3.72 | 307,400 | — | — |
| 2008-09-16 | $3.92 | $4.02 | 400,100 | — | — |
| 2008-09-15 | $3.75 | $3.85 | 280,800 | — | — |
| 2008-09-12 | $4.17 | $4.28 | 270,100 | — | — |
| 2008-09-11 | $4.17 | $4.28 | 80,000 | — | — |
| 2008-09-10 | $4.36 | $4.47 | 78,100 | — | — |
| 2008-09-09 | $4.40 | $4.51 | 113,800 | — | — |
| 2008-09-08 | $4.67 | $4.79 | 111,400 | — | — |
| 2008-09-05 | $4.62 | $4.74 | 159,900 | — | — |
| 2008-09-04 | $4.72 | $4.84 | 127,500 | — | — |
| 2008-09-03 | $4.95 | $5.08 | 103,300 | — | — |
| 2008-09-02 | $4.98 | $5.11 | 318,800 | — | — |
| 2008-08-29 | $4.80 | $4.92 | 87,000 | — | — |
| 2008-08-28 | $4.85 | $4.97 | 185,900 | — | — |
| 2008-08-27 | $4.70 | $4.82 | 176,400 | — | — |
| 2008-08-26 | $4.62 | $4.74 | 197,100 | — | — |
| 2008-08-25 | $4.46 | $4.57 | 42,400 | — | — |
| 2008-08-22 | $4.45 | $4.56 | 139,700 | — | — |
| 2008-08-21 | $4.39 | $4.50 | 64,200 | — | — |
| 2008-08-20 | $4.47 | $4.58 | 196,700 | — | — |
| 2008-08-19 | $4.66 | $4.78 | 195,400 | — | — |
| 2008-08-18 | $4.46 | $4.57 | 50,800 | — | — |
| 2008-08-15 | $4.60 | $4.72 | 194,400 | — | — |
| 2008-08-14 | $4.42 | $4.53 | 135,700 | — | — |
| 2008-08-13 | $4.36 | $4.47 | 215,800 | — | — |
| 2008-08-12 | $4.22 | $4.33 | 131,700 | — | — |
| 2008-08-11 | $4.16 | $4.27 | 115,300 | — | — |
| 2008-08-08 | $4.23 | $4.34 | 517,200 | — | — |
| 2008-08-07 | $4.38 | $4.49 | 276,500 | — | — |
| 2008-08-06 | $4.66 | $4.78 | 103,200 | — | — |
| 2008-08-05 | $4.67 | $4.79 | 109,200 | — | — |
| 2008-08-04 | $4.70 | $4.82 | 57,700 | — | — |
| 2008-08-01 | $4.83 | $4.95 | 127,600 | — | — |
| 2008-07-31 | $4.86 | $4.98 | 165,400 | — | — |
| 2008-07-30 | $5.01 | $5.14 | 118,900 | — | — |
| 2008-07-29 | $5.05 | $5.18 | 102,300 | — | — |
| 2008-07-28 | $4.97 | $5.10 | 106,500 | — | — |
| 2008-07-25 | $5.04 | $5.17 | 93,500 | — | — |
| 2008-07-24 | $5.13 | $5.26 | 80,200 | — | — |
| 2008-07-23 | $5.30 | $5.44 | 224,200 | — | — |
| 2008-07-22 | $5.30 | $5.44 | 457,300 | — | — |
| 2008-07-21 | $5.19 | $5.32 | 276,700 | — | — |
| 2008-07-18 | $5.05 | $5.18 | 206,500 | — | — |
| 2008-07-17 | $5.05 | $5.18 | 557,600 | — | — |
| 2008-07-16 | $4.85 | $4.97 | 81,600 | — | — |
| 2008-07-15 | $4.70 | $4.82 | 122,100 | — | — |
| 2008-07-14 | $4.51 | $4.63 | 307,900 | — | — |
| 2008-07-11 | $4.70 | $4.82 | 179,000 | — | — |
| 2008-07-10 | $4.79 | $4.91 | 108,600 | — | — |
| 2008-07-09 | $4.86 | $4.98 | 89,400 | — | — |
| 2008-07-08 | $5.05 | $5.18 | 185,400 | — | — |
| 2008-07-07 | $4.83 | $4.95 | 113,100 | — | — |
| 2008-07-03 | $4.83 | $4.95 | 55,800 | — | — |
| 2008-07-02 | $4.76 | $4.88 | 95,400 | — | — |
| 2008-07-01 | $5.05 | $5.18 | 231,000 | — | — |
| 2008-06-30 | $4.95 | $5.08 | 154,200 | — | — |
| 2008-06-27 | $5.01 | $5.14 | 66,100 | — | — |
| 2008-06-26 | $5.02 | $5.15 | 362,800 | — | — |
| 2008-06-25 | $5.43 | $5.57 | 105,800 | — | — |
| 2008-06-24 | $5.45 | $5.59 | 223,900 | — | — |
| 2008-06-23 | $5.41 | $5.55 | 116,400 | — | — |
| 2008-06-20 | $5.46 | $5.60 | 269,600 | — | — |
| 2008-06-19 | $5.17 | $5.30 | 110,500 | — | — |
| 2008-06-18 | $5.25 | $5.38 | 159,300 | — | — |
| 2008-06-17 | $4.92 | $5.05 | 189,600 | — | — |
| 2008-06-16 | $4.97 | $5.10 | 57,900 | — | — |
| 2008-06-13 | $5.09 | $5.22 | 295,400 | — | — |
| 2008-06-12 | $5.07 | $5.20 | 236,500 | — | — |
| 2008-06-11 | $5.00 | $5.13 | 145,200 | — | — |
| 2008-06-10 | $5.10 | $5.23 | 176,700 | — | — |
| 2008-06-09 | $5.39 | $5.53 | 107,400 | — | — |
| 2008-06-06 | $5.22 | $5.35 | 106,600 | — | — |
| 2008-06-05 | $5.49 | $5.63 | 153,100 | — | — |
| 2008-06-04 | $5.54 | $5.68 | 194,800 | — | — |
| 2008-06-03 | $5.54 | $5.68 | 290,100 | — | — |
| 2008-06-02 | $5.59 | $5.73 | 676,700 | — | — |
| 2008-05-30 | $5.32 | $5.46 | 1,090,400 | — | — |
| 2008-05-29 | $5.70 | $5.85 | 236,500 | — | — |
| 2008-05-28 | $5.64 | $5.78 | 295,000 | — | — |
| 2008-05-27 | $5.66 | $5.80 | 178,400 | — | — |
| 2008-05-23 | $5.61 | $5.75 | 312,600 | — | — |
| 2008-05-22 | $5.94 | $6.09 | 222,600 | — | — |
| 2008-05-21 | $5.90 | $6.05 | 262,800 | — | — |
| 2008-05-20 | $5.92 | $6.07 | 238,100 | — | — |
| 2008-05-19 | $5.88 | $6.03 | 304,100 | — | — |
| 2008-05-16 | $5.50 | $5.64 | 342,600 | — | — |
| 2008-05-15 | $5.66 | $5.80 | 518,000 | — | — |
| 2008-05-14 | $5.33 | $5.47 | 1,473,500 | — | — |
| 2008-05-13 | $5.46 | $5.60 | 1,102,900 | — | — |
| 2008-05-12 | $5.70 | $5.85 | 216,000 | — | — |
| 2008-05-09 | $6.00 | $6.15 | 544,900 | — | — |
| 2008-05-08 | $6.04 | $6.19 | 145,300 | — | — |
| 2008-05-07 | $5.90 | $6.05 | 144,800 | — | — |
| 2008-05-06 | $6.18 | $6.34 | 315,900 | — | — |
| 2008-05-05 | $6.18 | $6.34 | 21,500 | — | — |
| 2008-05-02 | $6.28 | $6.44 | 100,000 | — | — |
| 2008-05-01 | $6.45 | $6.62 | 33,700 | — | — |
| 2008-04-30 | $6.27 | $6.43 | 82,100 | — | — |
| 2008-04-29 | $6.10 | $6.26 | 99,300 | — | — |
| 2008-04-28 | $6.34 | $6.50 | 413,300 | — | — |
| 2008-04-25 | $6.34 | $6.50 | 124,300 | — | — |
| 2008-04-24 | $6.57 | $6.74 | 29,400 | — | — |
| 2008-04-23 | $6.32 | $6.48 | 243,800 | — | — |
| 2008-04-22 | $6.37 | $6.53 | 147,500 | — | — |
| 2008-04-21 | $6.78 | $6.95 | 271,800 | — | — |
| 2008-04-18 | $6.87 | $7.05 | 88,000 | — | — |
| 2008-04-17 | $6.72 | $6.89 | 57,000 | — | — |
| 2008-04-16 | $6.70 | $6.87 | 26,000 | — | — |
| 2008-04-15 | $6.66 | $6.83 | 117,000 | — | — |
| 2008-04-14 | $6.74 | $6.91 | 63,700 | — | — |
| 2008-04-11 | $6.83 | $7.00 | 42,200 | — | — |
| 2008-04-10 | $6.95 | $7.13 | 71,800 | — | — |
| 2008-04-09 | $6.97 | $7.15 | 150,900 | — | — |
| 2008-04-08 | $7.07 | $7.25 | 180,700 | — | — |
| 2008-04-07 | $6.88 | $7.06 | 72,300 | — | — |
| 2008-04-04 | $6.80 | $6.97 | 82,300 | — | — |
| 2008-04-03 | $6.71 | $6.88 | 110,700 | — | — |
| 2008-04-02 | $6.71 | $6.88 | 67,000 | — | — |
| 2008-04-01 | $6.74 | $6.91 | 218,500 | — | — |
| 2008-03-31 | $6.62 | $6.79 | 117,700 | — | — |
| 2008-03-28 | $6.69 | $6.86 | 111,500 | — | — |
| 2008-03-27 | $6.68 | $6.85 | 54,200 | — | — |
| 2008-03-26 | $6.72 | $6.89 | 256,400 | — | — |
| 2008-03-25 | $6.80 | $6.97 | 98,600 | — | — |
| 2008-03-24 | $6.88 | $7.06 | 44,700 | — | — |
| 2008-03-20 | $6.80 | $6.97 | 42,600 | — | — |
| 2008-03-19 | $6.65 | $6.82 | 74,600 | — | — |
| 2008-03-18 | $6.70 | $6.87 | 276,100 | — | — |
| 2008-03-17 | $6.58 | $6.75 | 365,400 | — | — |
| 2008-03-14 | $6.79 | $6.96 | 245,000 | — | — |
| 2008-03-13 | $7.04 | $7.22 | 148,400 | — | — |
| 2008-03-12 | $7.15 | $7.33 | 251,800 | — | — |
| 2008-03-11 | $7.08 | $7.26 | 300,500 | — | — |
| 2008-03-10 | $6.94 | $7.12 | 499,400 | — | — |
| 2008-03-07 | $7.09 | $7.27 | 158,700 | — | — |
| 2008-03-06 | $7.13 | $7.31 | 151,500 | — | — |
| 2008-03-05 | $7.33 | $7.52 | 234,900 | — | — |
| 2008-03-04 | $7.22 | $7.40 | 277,900 | — | — |
| 2008-03-03 | $7.10 | $7.28 | 434,800 | — | — |
| 2008-02-29 | $6.97 | $7.15 | 468,700 | — | — |
| 2008-02-28 | $7.47 | $7.66 | 465,000 | — | — |
| 2008-02-27 | $7.10 | $7.28 | 117,000 | — | — |
| 2008-02-26 | $7.14 | $7.32 | 215,300 | — | — |
| 2008-02-25 | $7.00 | $7.18 | 211,400 | — | — |
| 2008-02-22 | $6.84 | $7.02 | 239,300 | — | — |
| 2008-02-21 | $6.68 | $6.85 | 139,000 | — | — |
| 2008-02-20 | $6.80 | $6.97 | 195,400 | — | — |
| 2008-02-19 | $6.69 | $6.86 | 338,300 | — | — |
| 2008-02-15 | $6.69 | $6.86 | 170,200 | — | — |
| 2008-02-14 | $6.70 | $6.87 | 238,000 | — | — |
| 2008-02-13 | $6.74 | $6.91 | 298,100 | — | — |
| 2008-02-12 | $6.47 | $6.64 | 228,800 | — | — |
| 2008-02-11 | $6.35 | $6.51 | 178,800 | — | — |
| 2008-02-08 | $6.45 | $6.62 | 251,900 | — | — |
| 2008-02-07 | $6.64 | $6.81 | 217,600 | — | — |
| 2008-02-06 | $6.56 | $6.73 | 309,200 | — | — |
| 2008-02-05 | $6.39 | $6.55 | 413,300 | — | — |
| 2008-02-04 | $6.42 | $6.58 | 445,600 | — | — |
| 2008-02-01 | $6.40 | $6.56 | 619,700 | — | — |
| 2008-01-31 | $6.36 | $6.52 | 211,400 | — | — |
| 2008-01-30 | $6.36 | $6.52 | 271,500 | — | — |
| 2008-01-29 | $6.39 | $6.55 | 190,800 | — | — |
| 2008-01-28 | $6.28 | $6.44 | 343,000 | — | — |
| 2008-01-25 | $6.32 | $6.48 | 195,900 | — | — |
| 2008-01-24 | $6.33 | $6.49 | 302,400 | — | — |
| 2008-01-23 | $6.18 | $6.34 | 358,300 | — | — |
| 2008-01-22 | $6.14 | $6.30 | 429,500 | — | — |
| 2008-01-18 | $6.34 | $6.50 | 196,800 | — | — |
| 2008-01-17 | $6.62 | $6.79 | 318,500 | — | — |
| 2008-01-16 | $6.65 | $6.82 | 573,900 | — | — |
| 2008-01-15 | $6.72 | $6.89 | 277,700 | — | — |
| 2008-01-14 | $7.10 | $7.28 | 530,000 | — | — |
| 2008-01-11 | $7.18 | $7.36 | 182,800 | — | — |
| 2008-01-10 | $7.21 | $7.39 | 193,400 | — | — |
| 2008-01-09 | $7.15 | $7.33 | 204,400 | — | — |
| 2008-01-08 | $7.09 | $7.27 | 320,400 | — | — |
| 2008-01-07 | $7.16 | $7.34 | 122,400 | — | — |
| 2008-01-04 | $7.14 | $7.32 | 171,000 | — | — |
| 2008-01-03 | $7.40 | $7.59 | 116,600 | — | — |
| 2008-01-02 | $7.60 | $7.79 | 388,200 | — | — |