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
- 1998-05-28 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 | $2.92 | $2.92 | 142,000 | — | — |
| 2008-12-30 | $2.68 | $2.68 | 76,000 | — | — |
| 2008-12-29 | $2.56 | $2.56 | 81,300 | — | — |
| 2008-12-26 | $2.64 | $2.64 | 29,100 | — | — |
| 2008-12-24 | $2.62 | $2.62 | 37,800 | — | — |
| 2008-12-23 | $2.63 | $2.63 | 58,100 | — | — |
| 2008-12-22 | $2.62 | $2.62 | 159,400 | — | — |
| 2008-12-19 | $2.87 | $2.87 | 329,500 | — | — |
| 2008-12-18 | $2.70 | $2.70 | 99,700 | — | — |
| 2008-12-17 | $2.68 | $2.68 | 98,800 | — | — |
| 2008-12-16 | $3.08 | $3.08 | 160,800 | — | — |
| 2008-12-15 | $2.50 | $2.50 | 122,500 | — | — |
| 2008-12-12 | $2.76 | $2.76 | 120,800 | — | — |
| 2008-12-11 | $2.44 | $2.44 | 56,000 | — | — |
| 2008-12-10 | $2.75 | $2.75 | 165,300 | — | — |
| 2008-12-09 | $2.47 | $2.47 | 192,000 | — | — |
| 2008-12-08 | $2.91 | $2.91 | 234,800 | — | — |
| 2008-12-05 | $3.00 | $3.00 | 116,500 | — | — |
| 2008-12-04 | $2.85 | $2.85 | 287,400 | — | — |
| 2008-12-03 | $2.89 | $2.89 | 226,300 | — | — |
| 2008-12-02 | $2.68 | $2.68 | 297,700 | — | — |
| 2008-12-01 | $2.26 | $2.26 | 309,400 | — | — |
| 2008-11-28 | $2.98 | $2.98 | 93,000 | — | — |
| 2008-11-26 | $2.84 | $2.84 | 197,300 | — | — |
| 2008-11-25 | $2.55 | $2.55 | 103,200 | — | — |
| 2008-11-24 | $2.62 | $2.62 | 184,100 | — | — |
| 2008-11-21 | $2.50 | $2.50 | 273,000 | — | — |
| 2008-11-20 | $2.31 | $2.31 | 246,600 | — | — |
| 2008-11-19 | $2.36 | $2.36 | 371,900 | — | — |
| 2008-11-18 | $2.22 | $2.22 | 319,400 | — | — |
| 2008-11-17 | $2.43 | $2.43 | 229,200 | — | — |
| 2008-11-14 | $2.57 | $2.57 | 301,500 | — | — |
| 2008-11-13 | $2.84 | $2.84 | 357,100 | — | — |
| 2008-11-12 | $2.86 | $2.86 | 158,400 | — | — |
| 2008-11-11 | $3.08 | $3.08 | 218,000 | — | — |
| 2008-11-10 | $3.26 | $3.26 | 357,400 | — | — |
| 2008-11-07 | $3.14 | $3.14 | 385,000 | — | — |
| 2008-11-06 | $3.05 | $3.05 | 656,000 | — | — |
| 2008-11-05 | $3.00 | $3.00 | 189,000 | — | — |
| 2008-11-04 | $3.15 | $3.15 | 223,200 | — | — |
| 2008-11-03 | $2.97 | $2.97 | 364,500 | — | — |
| 2008-10-31 | $2.98 | $2.98 | 392,300 | — | — |
| 2008-10-30 | $2.96 | $2.96 | 369,600 | — | — |
| 2008-10-29 | $2.72 | $2.72 | 244,500 | — | — |
| 2008-10-28 | $2.83 | $2.83 | 355,600 | — | — |
| 2008-10-27 | $2.82 | $2.82 | 434,000 | — | — |
| 2008-10-24 | $3.07 | $3.07 | 233,900 | — | — |
| 2008-10-23 | $3.21 | $3.21 | 395,300 | — | — |
| 2008-10-22 | $3.39 | $3.39 | 446,900 | — | — |
| 2008-10-21 | $4.11 | $4.11 | 232,200 | — | — |
| 2008-10-20 | $4.62 | $4.62 | 160,300 | — | — |
| 2008-10-17 | $4.10 | $4.10 | 291,400 | — | — |
| 2008-10-16 | $4.09 | $4.09 | 263,800 | — | — |
| 2008-10-15 | $3.77 | $3.77 | 560,700 | — | — |
| 2008-10-14 | $4.37 | $4.37 | 266,900 | — | — |
| 2008-10-13 | $4.74 | $4.74 | 294,000 | — | — |
| 2008-10-10 | $4.13 | $4.13 | 222,800 | — | — |
| 2008-10-09 | $3.85 | $3.85 | 182,400 | — | — |
| 2008-10-08 | $4.05 | $4.05 | 203,000 | — | — |
| 2008-10-07 | $4.31 | $4.31 | 273,100 | — | — |
| 2008-10-06 | $4.40 | $4.40 | 267,700 | — | — |
| 2008-10-03 | $4.81 | $4.81 | 183,900 | — | — |
| 2008-10-02 | $5.16 | $5.16 | 301,300 | — | — |
| 2008-10-01 | $5.38 | $5.38 | 313,300 | — | — |
| 2008-09-30 | $5.44 | $5.44 | 231,200 | — | — |
| 2008-09-29 | $5.25 | $5.25 | 280,400 | — | — |
| 2008-09-26 | $5.61 | $5.61 | 153,900 | — | — |
| 2008-09-25 | $5.64 | $5.64 | 185,400 | — | — |
| 2008-09-24 | $5.47 | $5.47 | 132,800 | — | — |
| 2008-09-23 | $5.46 | $5.46 | 221,900 | — | — |
| 2008-09-22 | $5.88 | $5.88 | 167,000 | — | — |
| 2008-09-19 | $6.00 | $6.00 | 1,006,200 | — | — |
| 2008-09-18 | $5.79 | $5.79 | 406,800 | — | — |
| 2008-09-17 | $5.12 | $5.12 | 390,200 | — | — |
| 2008-09-16 | $5.95 | $5.95 | 225,000 | — | — |
| 2008-09-15 | $5.62 | $5.62 | 167,200 | — | — |
| 2008-09-12 | $5.80 | $5.80 | 177,700 | — | — |
| 2008-09-11 | $6.10 | $6.10 | 276,900 | — | — |
| 2008-09-10 | $5.90 | $5.90 | 207,600 | — | — |
| 2008-09-09 | $5.73 | $5.73 | 253,500 | — | — |
| 2008-09-08 | $5.96 | $5.96 | 257,200 | — | — |
| 2008-09-05 | $5.82 | $5.82 | 283,100 | — | — |
| 2008-09-04 | $5.90 | $5.90 | 172,100 | — | — |
| 2008-09-03 | $6.00 | $6.00 | 151,500 | — | — |
| 2008-09-02 | $6.18 | $6.18 | 323,700 | — | — |
| 2008-08-29 | $6.40 | $6.40 | 123,700 | — | — |
| 2008-08-28 | $6.47 | $6.47 | 201,200 | — | — |
| 2008-08-27 | $6.16 | $6.16 | 145,200 | — | — |
| 2008-08-26 | $6.10 | $6.10 | 193,300 | — | — |
| 2008-08-25 | $5.98 | $5.98 | 447,600 | — | — |
| 2008-08-22 | $6.10 | $6.10 | 230,600 | — | — |
| 2008-08-21 | $6.09 | $6.09 | 202,200 | — | — |
| 2008-08-20 | $6.13 | $6.13 | 236,200 | — | — |
| 2008-08-19 | $5.98 | $5.98 | 311,900 | — | — |
| 2008-08-18 | $6.18 | $6.18 | 384,900 | — | — |
| 2008-08-15 | $6.43 | $6.43 | 369,000 | — | — |
| 2008-08-14 | $6.53 | $6.53 | 373,400 | — | — |
| 2008-08-13 | $6.61 | $6.61 | 517,800 | — | — |
| 2008-08-12 | $6.44 | $6.44 | 457,200 | — | — |
| 2008-08-11 | $6.28 | $6.28 | 399,800 | — | — |
| 2008-08-08 | $6.22 | $6.22 | 338,200 | — | — |
| 2008-08-07 | $6.11 | $6.11 | 455,300 | — | — |
| 2008-08-06 | $6.02 | $6.02 | 718,500 | — | — |
| 2008-08-05 | $6.10 | $6.10 | 735,700 | — | — |
| 2008-08-04 | $5.48 | $5.48 | 733,700 | — | — |
| 2008-08-01 | $6.30 | $6.30 | 350,900 | — | — |
| 2008-07-31 | $6.38 | $6.38 | 413,000 | — | — |
| 2008-07-30 | $6.16 | $6.16 | 289,900 | — | — |
| 2008-07-29 | $6.37 | $6.37 | 183,000 | — | — |
| 2008-07-28 | $6.41 | $6.41 | 233,900 | — | — |
| 2008-07-25 | $6.33 | $6.33 | 172,800 | — | — |
| 2008-07-24 | $6.35 | $6.35 | 162,700 | — | — |
| 2008-07-23 | $6.36 | $6.36 | 305,800 | — | — |
| 2008-07-22 | $6.37 | $6.37 | 487,900 | — | — |
| 2008-07-21 | $5.94 | $5.94 | 271,500 | — | — |
| 2008-07-18 | $5.90 | $5.90 | 280,000 | — | — |
| 2008-07-17 | $5.83 | $5.83 | 581,000 | — | — |
| 2008-07-16 | $6.34 | $6.34 | 499,800 | — | — |
| 2008-07-15 | $6.30 | $6.30 | 410,400 | — | — |
| 2008-07-14 | $6.30 | $6.30 | 536,700 | — | — |
| 2008-07-11 | $6.19 | $6.19 | 558,400 | — | — |
| 2008-07-10 | $6.14 | $6.14 | 314,700 | — | — |
| 2008-07-09 | $6.10 | $6.10 | 429,100 | — | — |
| 2008-07-08 | $5.98 | $5.98 | 617,500 | — | — |
| 2008-07-07 | $5.84 | $5.84 | 530,600 | — | — |
| 2008-07-03 | $5.67 | $5.67 | 126,900 | — | — |
| 2008-07-02 | $5.47 | $5.47 | 513,300 | — | — |
| 2008-07-01 | $5.73 | $5.73 | 304,400 | — | — |
| 2008-06-30 | $5.74 | $5.74 | 677,000 | — | — |
| 2008-06-27 | $5.57 | $5.57 | 5,333,700 | — | — |
| 2008-06-26 | $5.70 | $5.70 | 273,300 | — | — |
| 2008-06-25 | $5.75 | $5.75 | 185,600 | — | — |
| 2008-06-24 | $5.82 | $5.82 | 476,100 | — | — |
| 2008-06-23 | $5.78 | $5.78 | 211,200 | — | — |
| 2008-06-20 | $5.66 | $5.66 | 113,000 | — | — |
| 2008-06-19 | $5.73 | $5.73 | 73,900 | — | — |
| 2008-06-18 | $5.64 | $5.64 | 127,900 | — | — |
| 2008-06-17 | $5.75 | $5.75 | 257,100 | — | — |
| 2008-06-16 | $5.58 | $5.58 | 401,900 | — | — |
| 2008-06-13 | $5.49 | $5.49 | 94,800 | — | — |
| 2008-06-12 | $5.43 | $5.43 | 177,900 | — | — |
| 2008-06-11 | $5.15 | $5.15 | 104,600 | — | — |
| 2008-06-10 | $5.35 | $5.35 | 98,600 | — | — |
| 2008-06-09 | $5.44 | $5.44 | 195,600 | — | — |
| 2008-06-06 | $5.37 | $5.37 | 159,900 | — | — |
| 2008-06-05 | $5.46 | $5.46 | 125,800 | — | — |
| 2008-06-04 | $5.47 | $5.47 | 131,200 | — | — |
| 2008-06-03 | $5.55 | $5.55 | 188,300 | — | — |
| 2008-06-02 | $5.36 | $5.36 | 286,600 | — | — |
| 2008-05-30 | $5.28 | $5.28 | 252,400 | — | — |
| 2008-05-29 | $4.92 | $4.92 | 66,700 | — | — |
| 2008-05-28 | $4.83 | $4.83 | 91,400 | — | — |
| 2008-05-27 | $4.81 | $4.81 | 76,400 | — | — |
| 2008-05-23 | $4.82 | $4.82 | 85,500 | — | — |
| 2008-05-22 | $4.71 | $4.71 | 101,600 | — | — |
| 2008-05-21 | $4.71 | $4.71 | 103,700 | — | — |
| 2008-05-20 | $4.73 | $4.73 | 85,700 | — | — |
| 2008-05-19 | $4.71 | $4.71 | 85,900 | — | — |
| 2008-05-16 | $4.61 | $4.61 | 103,800 | — | — |
| 2008-05-15 | $4.65 | $4.65 | 99,100 | — | — |
| 2008-05-14 | $4.60 | $4.60 | 234,700 | — | — |
| 2008-05-13 | $4.30 | $4.30 | 180,500 | — | — |
| 2008-05-12 | $3.99 | $3.99 | 176,200 | — | — |
| 2008-05-09 | $4.00 | $4.00 | 193,900 | — | — |
| 2008-05-08 | $4.07 | $4.07 | 175,700 | — | — |
| 2008-05-07 | $3.98 | $3.98 | 288,500 | — | — |
| 2008-05-06 | $3.98 | $3.98 | 52,400 | — | — |
| 2008-05-05 | $4.05 | $4.05 | 61,400 | — | — |
| 2008-05-02 | $3.97 | $3.97 | 105,700 | — | — |
| 2008-05-01 | $3.99 | $3.99 | 68,000 | — | — |
| 2008-04-30 | $3.98 | $3.98 | 261,900 | — | — |
| 2008-04-29 | $4.00 | $4.00 | 65,700 | — | — |
| 2008-04-28 | $4.03 | $4.03 | 55,900 | — | — |
| 2008-04-25 | $4.02 | $4.02 | 25,700 | — | — |
| 2008-04-24 | $4.05 | $4.05 | 30,300 | — | — |
| 2008-04-23 | $4.09 | $4.09 | 25,000 | — | — |
| 2008-04-22 | $4.07 | $4.07 | 42,400 | — | — |
| 2008-04-21 | $4.08 | $4.08 | 98,300 | — | — |
| 2008-04-18 | $4.09 | $4.09 | 21,600 | — | — |
| 2008-04-17 | $4.02 | $4.02 | 134,400 | — | — |
| 2008-04-16 | $4.04 | $4.04 | 23,000 | — | — |
| 2008-04-15 | $3.95 | $3.95 | 45,400 | — | — |
| 2008-04-14 | $4.02 | $4.02 | 52,700 | — | — |
| 2008-04-11 | $4.09 | $4.09 | 51,300 | — | — |
| 2008-04-10 | $4.06 | $4.06 | 33,400 | — | — |
| 2008-04-09 | $4.10 | $4.10 | 51,300 | — | — |
| 2008-04-08 | $4.14 | $4.14 | 86,200 | — | — |
| 2008-04-07 | $4.10 | $4.10 | 103,400 | — | — |
| 2008-04-04 | $4.12 | $4.12 | 72,900 | — | — |
| 2008-04-03 | $4.12 | $4.12 | 96,400 | — | — |
| 2008-04-02 | $4.15 | $4.15 | 171,800 | — | — |
| 2008-04-01 | $3.97 | $3.97 | 106,600 | — | — |
| 2008-03-31 | $3.91 | $3.91 | 286,100 | — | — |
| 2008-03-28 | $3.97 | $3.97 | 45,100 | — | — |
| 2008-03-27 | $3.90 | $3.90 | 862,900 | — | — |
| 2008-03-26 | $3.91 | $3.91 | 137,100 | — | — |
| 2008-03-25 | $3.86 | $3.86 | 106,100 | — | — |
| 2008-03-24 | $3.37 | $3.37 | 110,800 | — | — |
| 2008-03-20 | $3.43 | $3.43 | 122,700 | — | — |
| 2008-03-19 | $3.46 | $3.46 | 90,200 | — | — |
| 2008-03-18 | $3.62 | $3.62 | 110,400 | — | — |
| 2008-03-17 | $3.78 | $3.78 | 132,100 | — | — |
| 2008-03-14 | $3.96 | $3.96 | 58,400 | — | — |
| 2008-03-13 | $3.95 | $3.95 | 64,200 | — | — |
| 2008-03-12 | $4.10 | $4.10 | 76,300 | — | — |
| 2008-03-11 | $4.09 | $4.09 | 54,700 | — | — |
| 2008-03-10 | $4.00 | $4.00 | 76,300 | — | — |
| 2008-03-07 | $4.10 | $4.10 | 264,000 | — | — |
| 2008-03-06 | $4.03 | $4.03 | 88,500 | — | — |
| 2008-03-05 | $3.98 | $3.98 | 76,500 | — | — |
| 2008-03-04 | $3.94 | $3.94 | 110,100 | — | — |
| 2008-03-03 | $4.15 | $4.15 | 190,900 | — | — |
| 2008-02-29 | $4.05 | $4.05 | 74,800 | — | — |
| 2008-02-28 | $4.14 | $4.14 | 200,300 | — | — |
| 2008-02-27 | $4.19 | $4.19 | 422,300 | — | — |
| 2008-02-26 | $3.55 | $3.55 | 117,000 | — | — |
| 2008-02-25 | $3.52 | $3.52 | 43,700 | — | — |
| 2008-02-22 | $3.63 | $3.63 | 50,600 | — | — |
| 2008-02-21 | $3.65 | $3.65 | 41,200 | — | — |
| 2008-02-20 | $3.50 | $3.50 | 100,700 | — | — |
| 2008-02-19 | $3.55 | $3.55 | 73,200 | — | — |
| 2008-02-15 | $3.65 | $3.65 | 80,600 | — | — |
| 2008-02-14 | $3.95 | $3.95 | 65,900 | — | — |
| 2008-02-13 | $3.79 | $3.79 | 64,100 | — | — |
| 2008-02-12 | $3.66 | $3.66 | 69,400 | — | — |
| 2008-02-11 | $3.60 | $3.60 | 136,800 | — | — |
| 2008-02-08 | $3.63 | $3.63 | 50,800 | — | — |
| 2008-02-07 | $3.92 | $3.92 | 73,600 | — | — |
| 2008-02-06 | $3.87 | $3.87 | 57,600 | — | — |
| 2008-02-05 | $3.85 | $3.85 | 47,000 | — | — |
| 2008-02-04 | $4.00 | $4.00 | 93,200 | — | — |
| 2008-02-01 | $3.86 | $3.86 | 81,500 | — | — |
| 2008-01-31 | $3.93 | $3.93 | 355,300 | — | — |
| 2008-01-30 | $3.99 | $3.99 | 73,400 | — | — |
| 2008-01-29 | $4.05 | $4.05 | 211,300 | — | — |
| 2008-01-28 | $3.97 | $3.97 | 207,500 | — | — |
| 2008-01-25 | $4.15 | $4.15 | 149,300 | — | — |
| 2008-01-24 | $3.82 | $3.82 | 196,500 | — | — |
| 2008-01-23 | $3.80 | $3.80 | 196,700 | — | — |
| 2008-01-22 | $3.56 | $3.56 | 130,200 | — | — |
| 2008-01-18 | $3.80 | $3.80 | 190,000 | — | — |
| 2008-01-17 | $3.75 | $3.75 | 114,600 | — | — |
| 2008-01-16 | $3.94 | $3.94 | 111,800 | — | — |
| 2008-01-15 | $3.99 | $3.99 | 156,000 | — | — |
| 2008-01-14 | $4.24 | $4.24 | 83,100 | — | — |
| 2008-01-11 | $4.18 | $4.18 | 100,800 | — | — |
| 2008-01-10 | $4.35 | $4.35 | 194,600 | — | — |
| 2008-01-09 | $4.36 | $4.36 | 219,200 | — | — |
| 2008-01-08 | $4.35 | $4.35 | 66,500 | — | — |
| 2008-01-07 | $4.25 | $4.25 | 204,000 | — | — |
| 2008-01-04 | $4.32 | $4.32 | 146,000 | — | — |
| 2008-01-03 | $4.50 | $4.50 | 143,600 | — | — |
| 2008-01-02 | $4.74 | $4.74 | 246,000 | — | — |