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
- 2007-06-19 to 2026-09-03
- 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 | $4.68 | $4.77 | 50,834 | — | — |
| 2008-12-30 | $4.59 | $4.67 | 42,808 | — | — |
| 2008-12-29 | $4.28 | $4.36 | 14,448 | — | — |
| 2008-12-26 | $4.42 | $4.50 | 15,839 | — | — |
| 2008-12-24 | $4.39 | $4.47 | 22,688 | — | — |
| 2008-12-23 | $4.48 | $4.56 | 21,404 | — | — |
| 2008-12-22 | $4.32 | $4.40 | 43,557 | — | — |
| 2008-12-19 | $4.23 | $4.31 | 13,377 | — | — |
| 2008-12-18 | $4.20 | $4.28 | 17,765 | — | — |
| 2008-12-17 | $4.21 | $4.25 | 15,411 | — | — |
| 2008-12-16 | $4.28 | $4.31 | 11,130 | — | — |
| 2008-12-15 | $4.03 | $4.06 | 17,979 | — | — |
| 2008-12-12 | $4.29 | $4.32 | 39,811 | — | — |
| 2008-12-11 | $4.16 | $4.19 | 12,949 | — | — |
| 2008-12-10 | $4.14 | $4.17 | 11,879 | — | — |
| 2008-12-09 | $4.01 | $4.04 | 15,732 | — | — |
| 2008-12-08 | $4.24 | $4.27 | 24,186 | — | — |
| 2008-12-05 | $3.97 | $4.00 | 12,628 | — | — |
| 2008-12-04 | $4.00 | $4.03 | 9,739 | — | — |
| 2008-12-03 | $4.09 | $4.12 | 15,304 | — | — |
| 2008-12-02 | $4.01 | $4.04 | 17,551 | — | — |
| 2008-12-01 | $3.95 | $3.98 | 15,090 | — | — |
| 2008-11-28 | $4.08 | $4.11 | 5,993 | — | — |
| 2008-11-26 | $4.21 | $4.25 | 11,344 | — | — |
| 2008-11-25 | $4.06 | $4.09 | 13,163 | — | — |
| 2008-11-24 | $4.06 | $4.10 | 30,500 | — | — |
| 2008-11-21 | $3.75 | $3.78 | 33,925 | — | — |
| 2008-11-20 | $3.88 | $3.91 | 38,848 | — | — |
| 2008-11-19 | $4.17 | $4.20 | 20,762 | — | — |
| 2008-11-18 | $4.49 | $4.52 | 10,060 | — | — |
| 2008-11-17 | $4.49 | $4.53 | 14,127 | — | — |
| 2008-11-14 | $4.48 | $4.51 | 9,632 | — | — |
| 2008-11-13 | $4.60 | $4.63 | 21,083 | — | — |
| 2008-11-12 | $4.52 | $4.56 | 9,846 | — | — |
| 2008-11-11 | $4.75 | $4.78 | 16,588 | — | — |
| 2008-11-10 | $4.83 | $4.87 | 12,307 | — | — |
| 2008-11-07 | $4.86 | $4.90 | 4,281 | — | — |
| 2008-11-06 | $4.75 | $4.78 | 9,739 | — | — |
| 2008-11-05 | $4.84 | $4.88 | 8,883 | — | — |
| 2008-11-04 | $5.09 | $5.13 | 14,555 | — | — |
| 2008-11-03 | $4.89 | $4.92 | 11,237 | — | — |
| 2008-10-31 | $4.96 | $5.00 | 14,983 | — | — |
| 2008-10-30 | $4.88 | $4.91 | 18,514 | — | — |
| 2008-10-29 | $4.83 | $4.87 | 19,799 | — | — |
| 2008-10-28 | $4.77 | $4.80 | 40,239 | — | — |
| 2008-10-27 | $4.52 | $4.56 | 38,741 | — | — |
| 2008-10-24 | $4.57 | $4.60 | 26,969 | — | — |
| 2008-10-23 | $4.77 | $4.80 | 17,551 | — | — |
| 2008-10-22 | $4.77 | $4.80 | 20,227 | — | — |
| 2008-10-21 | $4.98 | $5.02 | 11,558 | — | — |
| 2008-10-20 | $5.06 | $5.09 | 22,902 | — | — |
| 2008-10-17 | $4.86 | $4.90 | 13,591 | — | — |
| 2008-10-16 | $4.86 | $4.90 | 53,295 | — | — |
| 2008-10-15 | $4.63 | $4.66 | 17,230 | — | — |
| 2008-10-14 | $4.82 | $4.86 | 19,156 | — | — |
| 2008-10-13 | $4.68 | $4.72 | 63,462 | — | — |
| 2008-10-10 | $3.97 | $4.00 | 81,870 | — | — |
| 2008-10-09 | $4.21 | $4.25 | 46,232 | — | — |
| 2008-10-08 | $4.56 | $4.59 | 74,164 | — | — |
| 2008-10-07 | $4.61 | $4.64 | 38,099 | — | — |
| 2008-10-06 | $5.00 | $5.04 | 72,559 | — | — |
| 2008-10-03 | $5.32 | $5.36 | 29,965 | — | — |
| 2008-10-02 | $5.29 | $5.33 | 5,779 | — | — |
| 2008-10-01 | $5.23 | $5.27 | 7,919 | — | — |
| 2008-09-30 | $5.23 | $5.27 | 19,049 | — | — |
| 2008-09-29 | $5.16 | $5.20 | 31,785 | — | — |
| 2008-09-26 | $5.39 | $5.43 | 12,735 | — | — |
| 2008-09-25 | $5.57 | $5.61 | 9,311 | — | — |
| 2008-09-24 | $5.46 | $5.50 | 11,344 | — | — |
| 2008-09-23 | $5.49 | $5.53 | 20,227 | — | — |
| 2008-09-22 | $5.61 | $5.65 | 7,063 | — | — |
| 2008-09-19 | $5.61 | $5.65 | 16,802 | — | — |
| 2008-09-18 | $5.44 | $5.48 | 31,999 | — | — |
| 2008-09-17 | $5.44 | $5.48 | 26,434 | — | — |
| 2008-09-16 | $5.44 | $5.48 | 21,618 | — | — |
| 2008-09-15 | $5.57 | $5.61 | 16,588 | — | — |
| 2008-09-12 | $5.81 | $5.86 | 7,170 | — | — |
| 2008-09-11 | $5.84 | $5.88 | 7,598 | — | — |
| 2008-09-10 | $5.85 | $5.89 | 3,960 | — | — |
| 2008-09-09 | $5.84 | $5.88 | 13,591 | — | — |
| 2008-09-08 | $5.87 | $5.91 | 12,735 | — | — |
| 2008-09-05 | $5.92 | $5.97 | 9,097 | — | — |
| 2008-09-04 | $5.91 | $5.96 | 16,588 | — | — |
| 2008-09-03 | $5.95 | $6.00 | 5,565 | — | — |
| 2008-09-02 | $5.99 | $6.03 | 5,993 | — | — |
| 2008-08-29 | $5.92 | $5.97 | 12,521 | — | — |
| 2008-08-28 | $5.93 | $5.98 | 8,883 | — | — |
| 2008-08-27 | $5.94 | $5.99 | 4,067 | — | — |
| 2008-08-26 | $5.93 | $5.98 | 5,458 | — | — |
| 2008-08-25 | $5.93 | $5.98 | 13,698 | — | — |
| 2008-08-22 | $5.95 | $6.00 | 9,525 | — | — |
| 2008-08-21 | $5.93 | $5.98 | 14,983 | — | — |
| 2008-08-20 | $5.95 | $6.00 | 8,990 | — | — |
| 2008-08-19 | $5.91 | $5.96 | 11,558 | — | — |
| 2008-08-18 | $5.95 | $6.00 | 7,919 | — | — |
| 2008-08-15 | $5.97 | $6.02 | 7,919 | — | — |
| 2008-08-14 | $5.96 | $6.01 | 15,732 | — | — |
| 2008-08-13 | $5.93 | $5.98 | 9,418 | — | — |
| 2008-08-12 | $5.97 | $6.02 | 39,597 | — | — |
| 2008-08-11 | $5.98 | $6.03 | 28,253 | — | — |
| 2008-08-08 | $5.87 | $5.91 | 18,942 | — | — |
| 2008-08-07 | $5.91 | $5.95 | 17,016 | — | — |
| 2008-08-06 | $5.94 | $5.99 | 26,327 | — | — |
| 2008-08-05 | $5.86 | $5.90 | 11,130 | — | — |
| 2008-08-04 | $5.84 | $5.88 | 15,839 | — | — |
| 2008-08-01 | $5.77 | $5.82 | 7,277 | — | — |
| 2008-07-31 | $5.80 | $5.85 | 24,400 | — | — |
| 2008-07-30 | $5.80 | $5.85 | 33,604 | — | — |
| 2008-07-29 | $5.80 | $5.85 | 14,341 | — | — |
| 2008-07-28 | $5.76 | $5.80 | 20,976 | — | — |
| 2008-07-25 | $5.79 | $5.84 | 11,451 | — | — |
| 2008-07-24 | $5.74 | $5.78 | 6,635 | — | — |
| 2008-07-23 | $5.79 | $5.84 | 23,223 | — | — |
| 2008-07-22 | $5.74 | $5.78 | 27,932 | — | — |
| 2008-07-21 | $5.69 | $5.73 | 15,197 | — | — |
| 2008-07-18 | $5.68 | $5.72 | 3,639 | — | — |
| 2008-07-17 | $5.69 | $5.73 | 12,949 | — | — |
| 2008-07-16 | $5.62 | $5.66 | 25,578 | — | — |
| 2008-07-15 | $5.58 | $5.62 | 24,079 | — | — |
| 2008-07-14 | $5.56 | $5.60 | 17,872 | — | — |
| 2008-07-11 | $5.58 | $5.62 | 8,883 | — | — |
| 2008-07-10 | $5.70 | $5.74 | 10,488 | — | — |
| 2008-07-09 | $5.68 | $5.72 | 26,755 | — | — |
| 2008-07-08 | $5.65 | $5.70 | 23,223 | — | — |
| 2008-07-07 | $5.57 | $5.61 | 44,948 | — | — |
| 2008-07-03 | $5.70 | $5.74 | 7,384 | — | — |
| 2008-07-02 | $5.66 | $5.71 | 13,056 | — | — |
| 2008-07-01 | $5.73 | $5.77 | 19,049 | — | — |
| 2008-06-30 | $5.80 | $5.85 | 9,632 | — | — |
| 2008-06-27 | $5.78 | $5.83 | 21,725 | — | — |
| 2008-06-26 | $5.87 | $5.91 | 7,063 | — | — |
| 2008-06-25 | $5.91 | $5.95 | 9,525 | — | — |
| 2008-06-24 | $5.90 | $5.94 | 14,341 | — | — |
| 2008-06-23 | $5.90 | $5.94 | 27,504 | — | — |
| 2008-06-20 | $5.89 | $5.93 | 13,805 | — | — |
| 2008-06-19 | $5.96 | $6.01 | 8,883 | — | — |
| 2008-06-18 | $6.02 | $6.06 | 6,956 | — | — |
| 2008-06-17 | $6.10 | $6.15 | 11,665 | — | — |
| 2008-06-16 | $6.12 | $6.17 | 5,779 | — | — |
| 2008-06-13 | $6.21 | $6.26 | 25,471 | — | — |
| 2008-06-12 | $6.09 | $6.14 | 17,337 | — | — |
| 2008-06-11 | $6.16 | $6.20 | 20,869 | — | — |
| 2008-06-10 | $6.18 | $6.22 | 14,662 | — | — |
| 2008-06-09 | $6.21 | $6.26 | 11,023 | — | — |
| 2008-06-06 | $6.21 | $6.26 | 31,785 | — | — |
| 2008-06-05 | $6.26 | $6.31 | 15,946 | — | — |
| 2008-06-04 | $6.23 | $6.28 | 8,776 | — | — |
| 2008-06-03 | $6.19 | $6.23 | 20,548 | — | — |
| 2008-06-02 | $6.14 | $6.19 | 13,698 | — | — |
| 2008-05-30 | $6.15 | $6.19 | 12,628 | — | — |
| 2008-05-29 | $6.14 | $6.19 | 13,484 | — | — |
| 2008-05-28 | $6.14 | $6.19 | 21,618 | — | — |
| 2008-05-27 | $6.11 | $6.16 | 16,481 | — | — |
| 2008-05-23 | $6.09 | $6.14 | 12,093 | — | — |
| 2008-05-22 | $6.14 | $6.19 | 6,207 | — | — |
| 2008-05-21 | $6.17 | $6.21 | 16,588 | — | — |
| 2008-05-20 | $6.13 | $6.18 | 16,481 | — | — |
| 2008-05-19 | $6.18 | $6.22 | 20,013 | — | — |
| 2008-05-16 | $6.19 | $6.23 | 14,876 | — | — |
| 2008-05-15 | $6.18 | $6.22 | 11,237 | — | — |
| 2008-05-14 | $6.14 | $6.19 | 13,805 | — | — |
| 2008-05-13 | $6.16 | $6.20 | 6,956 | — | — |
| 2008-05-12 | $6.16 | $6.20 | 19,263 | — | — |
| 2008-05-09 | $6.16 | $6.20 | 9,418 | — | — |
| 2008-05-08 | $6.15 | $6.19 | 14,876 | — | — |
| 2008-05-07 | $6.18 | $6.22 | 10,702 | — | — |
| 2008-05-06 | $6.21 | $6.26 | 11,879 | — | — |
| 2008-05-05 | $6.19 | $6.23 | 8,133 | — | — |
| 2008-05-02 | $6.28 | $6.33 | 4,709 | — | — |
| 2008-05-01 | $6.24 | $6.29 | 18,086 | — | — |
| 2008-04-30 | $6.12 | $6.17 | 26,327 | — | — |
| 2008-04-29 | $6.10 | $6.15 | 18,728 | — | — |
| 2008-04-28 | $6.10 | $6.15 | 15,197 | — | — |
| 2008-04-25 | $6.11 | $6.16 | 19,156 | — | — |
| 2008-04-24 | $6.14 | $6.19 | 8,133 | — | — |
| 2008-04-23 | $6.09 | $6.14 | 4,067 | — | — |
| 2008-04-22 | $6.08 | $6.13 | 7,277 | — | — |
| 2008-04-21 | $6.12 | $6.17 | 6,528 | — | — |
| 2008-04-18 | $6.13 | $6.18 | 16,053 | — | — |
| 2008-04-17 | $6.08 | $6.13 | 4,923 | — | — |
| 2008-04-16 | $6.08 | $6.13 | 9,311 | — | — |
| 2008-04-15 | $6.04 | $6.08 | 9,632 | — | — |
| 2008-04-14 | $6.04 | $6.08 | 7,919 | — | — |
| 2008-04-11 | $6.13 | $6.18 | 16,802 | — | — |
| 2008-04-10 | $6.11 | $6.16 | 16,053 | — | — |
| 2008-04-09 | $6.17 | $6.21 | 11,237 | — | — |
| 2008-04-08 | $6.23 | $6.28 | 9,525 | — | — |
| 2008-04-07 | $6.20 | $6.25 | 8,240 | — | — |
| 2008-04-04 | $6.13 | $6.18 | 12,200 | — | — |
| 2008-04-03 | $6.13 | $6.18 | 4,923 | — | — |
| 2008-04-02 | $6.21 | $6.26 | 6,849 | — | — |
| 2008-04-01 | $6.30 | $6.35 | 16,802 | — | — |
| 2008-03-31 | $6.22 | $6.27 | 23,009 | — | — |
| 2008-03-28 | $6.22 | $6.27 | 8,562 | — | — |
| 2008-03-27 | $6.26 | $6.31 | 15,411 | — | — |
| 2008-03-26 | $6.24 | $6.29 | 13,805 | — | — |
| 2008-03-25 | $6.16 | $6.20 | 9,418 | — | — |
| 2008-03-24 | $6.07 | $6.12 | 10,916 | — | — |
| 2008-03-20 | $5.94 | $5.99 | 10,060 | — | — |
| 2008-03-19 | $5.92 | $5.97 | 9,204 | — | — |
| 2008-03-18 | $5.98 | $6.03 | 18,086 | — | — |
| 2008-03-17 | $5.91 | $5.96 | 25,149 | — | — |
| 2008-03-14 | $5.99 | $6.03 | 12,414 | — | — |
| 2008-03-13 | $6.06 | $6.11 | 9,846 | — | — |
| 2008-03-12 | $6.05 | $6.09 | 24,614 | — | — |
| 2008-03-11 | $6.23 | $6.28 | 9,846 | — | — |
| 2008-03-10 | $6.26 | $6.31 | 22,902 | — | — |
| 2008-03-07 | $6.40 | $6.45 | 9,418 | — | — |
| 2008-03-06 | $6.41 | $6.46 | 9,632 | — | — |
| 2008-03-05 | $6.42 | $6.47 | 11,451 | — | — |
| 2008-03-04 | $6.41 | $6.46 | 21,618 | — | — |
| 2008-03-03 | $6.45 | $6.50 | 8,776 | — | — |
| 2008-02-29 | $6.52 | $6.57 | 34,246 | — | — |
| 2008-02-28 | $6.53 | $6.58 | 25,256 | — | — |
| 2008-02-27 | $6.40 | $6.45 | 16,909 | — | — |
| 2008-02-26 | $6.54 | $6.59 | 20,655 | — | — |
| 2008-02-25 | $6.37 | $6.42 | 11,986 | — | — |
| 2008-02-22 | $6.42 | $6.47 | 10,916 | — | — |
| 2008-02-21 | $6.50 | $6.55 | 17,444 | — | — |
| 2008-02-20 | $6.53 | $6.58 | 14,983 | — | — |
| 2008-02-19 | $6.53 | $6.58 | 34,032 | — | — |
| 2008-02-15 | $6.44 | $6.49 | 13,056 | — | — |
| 2008-02-14 | $6.36 | $6.41 | 8,669 | — | — |
| 2008-02-13 | $6.50 | $6.55 | 8,026 | — | — |
| 2008-02-12 | $6.51 | $6.56 | 19,584 | — | — |
| 2008-02-11 | $6.35 | $6.40 | 11,772 | — | — |
| 2008-02-08 | $6.44 | $6.49 | 11,986 | — | — |
| 2008-02-07 | $6.48 | $6.52 | 37,992 | — | — |
| 2008-02-06 | $6.48 | $6.53 | 8,776 | — | — |
| 2008-02-05 | $6.40 | $6.45 | 7,063 | — | — |
| 2008-02-04 | $6.54 | $6.59 | 22,474 | — | — |
| 2008-02-01 | $6.35 | $6.40 | 10,274 | — | — |
| 2008-01-31 | $6.43 | $6.48 | 10,916 | — | — |
| 2008-01-30 | $6.40 | $6.45 | 8,240 | — | — |
| 2008-01-29 | $6.36 | $6.41 | 10,060 | — | — |
| 2008-01-28 | $6.37 | $6.42 | 16,053 | — | — |
| 2008-01-25 | $6.38 | $6.43 | 14,983 | — | — |
| 2008-01-24 | $6.38 | $6.43 | 25,471 | — | — |
| 2008-01-23 | $6.99 | $7.04 | 31,464 | — | — |
| 2008-01-22 | $6.01 | $6.05 | 27,718 | — | — |
| 2008-01-18 | $6.14 | $6.19 | 23,544 | — | — |
| 2008-01-17 | $6.24 | $6.29 | 19,477 | — | — |
| 2008-01-16 | $6.35 | $6.40 | 17,765 | — | — |
| 2008-01-15 | $6.41 | $6.46 | 22,046 | — | — |
| 2008-01-14 | $6.43 | $6.48 | 17,979 | — | — |
| 2008-01-11 | $6.50 | $6.55 | 29,109 | — | — |
| 2008-01-10 | $6.41 | $6.46 | 26,113 | — | — |
| 2008-01-09 | $6.48 | $6.53 | 30,072 | — | — |
| 2008-01-08 | $6.35 | $6.40 | 10,809 | — | — |
| 2008-01-07 | $6.37 | $6.42 | 21,083 | — | — |
| 2008-01-04 | $6.35 | $6.40 | 9,846 | — | — |
| 2008-01-03 | $6.48 | $6.52 | 19,906 | — | — |
| 2008-01-02 | $6.55 | $6.60 | 14,448 | — | — |