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
- 2007-02-12 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 | $3.40 | $3.40 | 45,000 | — | — |
| 2008-12-30 | $3.48 | $3.48 | 4,000 | — | — |
| 2008-12-29 | $3.21 | $3.21 | 2,900 | — | — |
| 2008-12-26 | $3.27 | $3.27 | 1,300 | — | — |
| 2008-12-24 | $3.22 | $3.22 | 700 | — | — |
| 2008-12-23 | $3.17 | $3.17 | 56,600 | — | — |
| 2008-12-22 | $3.25 | $3.25 | 8,600 | — | — |
| 2008-12-19 | $3.28 | $3.28 | 4,400 | — | — |
| 2008-12-18 | $3.29 | $3.29 | 3,500 | — | — |
| 2008-12-17 | $3.25 | $3.25 | 40,500 | — | — |
| 2008-12-16 | $3.20 | $3.20 | 30,200 | — | — |
| 2008-12-15 | $3.20 | $3.20 | 9,300 | — | — |
| 2008-12-12 | $3.20 | $3.20 | 23,200 | — | — |
| 2008-12-11 | $3.21 | $3.21 | 2,800 | — | — |
| 2008-12-10 | $3.18 | $3.18 | 15,400 | — | — |
| 2008-12-09 | $3.23 | $3.23 | 12,000 | — | — |
| 2008-12-08 | $3.10 | $3.10 | 28,600 | — | — |
| 2008-12-05 | $3.16 | $3.16 | 20,200 | — | — |
| 2008-12-04 | $3.10 | $3.10 | 115,800 | — | — |
| 2008-12-03 | $3.19 | $3.19 | 2,800 | — | — |
| 2008-12-02 | $3.19 | $3.19 | 23,000 | — | — |
| 2008-12-01 | $3.13 | $3.13 | 8,000 | — | — |
| 2008-11-28 | $3.08 | $3.08 | 1,500 | — | — |
| 2008-11-26 | $3.08 | $3.08 | 12,500 | — | — |
| 2008-11-25 | $3.05 | $3.05 | 51,500 | — | — |
| 2008-11-24 | $3.02 | $3.02 | 70,300 | — | — |
| 2008-11-21 | $3.08 | $3.08 | 9,900 | — | — |
| 2008-11-20 | $3.08 | $3.08 | 161,100 | — | — |
| 2008-11-19 | $3.02 | $3.02 | 3,500 | — | — |
| 2008-11-18 | $3.09 | $3.09 | 15,800 | — | — |
| 2008-11-17 | $3.15 | $3.15 | 7,000 | — | — |
| 2008-11-14 | $3.08 | $3.08 | 11,800 | — | — |
| 2008-11-13 | $3.08 | $3.08 | 20,900 | — | — |
| 2008-11-12 | $3.10 | $3.10 | 18,200 | — | — |
| 2008-11-11 | $3.08 | $3.08 | 24,900 | — | — |
| 2008-11-10 | $3.06 | $3.06 | 27,300 | — | — |
| 2008-11-07 | $2.98 | $2.98 | 143,900 | — | — |
| 2008-11-06 | $3.06 | $3.06 | 43,800 | — | — |
| 2008-11-05 | $3.10 | $3.10 | 45,300 | — | — |
| 2008-11-04 | $3.07 | $3.07 | 22,800 | — | — |
| 2008-11-03 | $2.86 | $2.86 | 80,900 | — | — |
| 2008-10-31 | $2.75 | $2.75 | 106,500 | — | — |
| 2008-10-30 | $2.69 | $2.69 | 77,900 | — | — |
| 2008-10-29 | $2.65 | $2.65 | 68,100 | — | — |
| 2008-10-28 | $2.69 | $2.69 | 304,100 | — | — |
| 2008-10-27 | $2.72 | $2.72 | 465,100 | — | — |
| 2008-10-24 | $2.98 | $2.98 | 202,000 | — | — |
| 2008-10-23 | $3.11 | $3.11 | 267,100 | — | — |
| 2008-10-22 | $3.25 | $3.25 | 40,100 | — | — |
| 2008-10-21 | $3.30 | $3.30 | 197,500 | — | — |
| 2008-10-20 | $3.51 | $3.51 | 174,900 | — | — |
| 2008-10-17 | $3.64 | $3.64 | 167,600 | — | — |
| 2008-10-16 | $3.79 | $3.79 | 204,800 | — | — |
| 2008-10-15 | $4.15 | $4.15 | 57,100 | — | — |
| 2008-10-14 | $4.05 | $4.05 | 11,700 | — | — |
| 2008-10-13 | $4.16 | $4.16 | 20,600 | — | — |
| 2008-10-10 | $4.14 | $4.14 | 260,300 | — | — |
| 2008-10-09 | $3.65 | $3.65 | 58,200 | — | — |
| 2008-10-08 | $3.98 | $3.98 | 280,100 | — | — |
| 2008-10-07 | $4.56 | $4.56 | 76,600 | — | — |
| 2008-10-06 | $4.65 | $4.65 | 219,200 | — | — |
| 2008-10-03 | $4.79 | $4.79 | 43,700 | — | — |
| 2008-10-02 | $5.05 | $5.05 | 24,500 | — | — |
| 2008-10-01 | $5.00 | $5.00 | 29,700 | — | — |
| 2008-09-30 | $4.90 | $4.90 | 12,500 | — | — |
| 2008-09-29 | $4.79 | $4.79 | 23,200 | — | — |
| 2008-09-26 | $4.90 | $4.90 | 10,800 | — | — |
| 2008-09-25 | $4.96 | $4.96 | 19,800 | — | — |
| 2008-09-24 | $4.95 | $4.95 | 2,000 | — | — |
| 2008-09-23 | $4.95 | $4.95 | 44,700 | — | — |
| 2008-09-22 | $4.98 | $4.98 | 33,900 | — | — |
| 2008-09-19 | $5.00 | $5.00 | 418,400 | — | — |
| 2008-09-18 | $5.02 | $5.02 | 88,900 | — | — |
| 2008-09-17 | $4.72 | $4.72 | 166,100 | — | — |
| 2008-09-16 | $4.85 | $4.85 | 64,800 | — | — |
| 2008-09-15 | $5.00 | $5.00 | 31,900 | — | — |
| 2008-09-12 | $4.92 | $4.92 | 25,300 | — | — |
| 2008-09-11 | $5.01 | $5.01 | 34,400 | — | — |
| 2008-09-10 | $4.96 | $4.96 | 19,200 | — | — |
| 2008-09-09 | $4.91 | $4.91 | 60,400 | — | — |
| 2008-09-08 | $4.95 | $4.95 | 16,700 | — | — |
| 2008-09-05 | $4.95 | $4.95 | 5,900 | — | — |
| 2008-09-04 | $5.00 | $5.00 | 8,400 | — | — |
| 2008-09-03 | $5.00 | $5.00 | 158,600 | — | — |
| 2008-09-02 | $4.99 | $4.99 | 67,100 | — | — |
| 2008-08-29 | $4.93 | $4.93 | 19,100 | — | — |
| 2008-08-28 | $4.93 | $4.93 | 63,700 | — | — |
| 2008-08-27 | $5.00 | $5.00 | 23,400 | — | — |
| 2008-08-26 | $4.96 | $4.96 | 14,200 | — | — |
| 2008-08-25 | $4.98 | $4.98 | 7,800 | — | — |
| 2008-08-22 | $4.99 | $4.99 | 4,700 | — | — |
| 2008-08-21 | $4.97 | $4.97 | 62,000 | — | — |
| 2008-08-20 | $5.03 | $5.03 | 27,200 | — | — |
| 2008-08-19 | $5.03 | $5.03 | 29,300 | — | — |
| 2008-08-18 | $5.02 | $5.02 | 26,000 | — | — |
| 2008-08-15 | $5.00 | $5.00 | 233,800 | — | — |
| 2008-08-14 | $4.93 | $4.93 | 162,900 | — | — |
| 2008-08-13 | $4.89 | $4.89 | 44,700 | — | — |
| 2008-08-12 | $4.89 | $4.89 | 229,000 | — | — |
| 2008-08-11 | $4.60 | $4.60 | 54,300 | — | — |
| 2008-08-08 | $4.61 | $4.61 | 64,000 | — | — |
| 2008-08-07 | $4.56 | $4.56 | 7,700 | — | — |
| 2008-08-06 | $4.55 | $4.55 | 55,600 | — | — |
| 2008-08-05 | $4.58 | $4.58 | 168,100 | — | — |
| 2008-08-04 | $4.29 | $4.29 | 16,500 | — | — |
| 2008-08-01 | $4.30 | $4.30 | 20,000 | — | — |
| 2008-07-31 | $4.26 | $4.26 | 7,000 | — | — |
| 2008-07-30 | $4.28 | $4.28 | 9,200 | — | — |
| 2008-07-29 | $4.27 | $4.27 | 21,500 | — | — |
| 2008-07-28 | $4.26 | $4.26 | 31,100 | — | — |
| 2008-07-25 | $4.28 | $4.28 | 8,200 | — | — |
| 2008-07-24 | $4.30 | $4.30 | 14,600 | — | — |
| 2008-07-23 | $4.30 | $4.30 | 7,200 | — | — |
| 2008-07-22 | $4.25 | $4.25 | 31,500 | — | — |
| 2008-07-21 | $4.23 | $4.23 | 25,600 | — | — |
| 2008-07-18 | $4.21 | $4.21 | 140,300 | — | — |
| 2008-07-17 | $4.23 | $4.23 | 54,100 | — | — |
| 2008-07-16 | $4.28 | $4.28 | 369,100 | — | — |
| 2008-07-15 | $4.46 | $4.46 | 40,300 | — | — |
| 2008-07-14 | $4.47 | $4.47 | 48,800 | — | — |
| 2008-07-11 | $4.39 | $4.39 | 128,700 | — | — |
| 2008-07-10 | $4.41 | $4.41 | 24,500 | — | — |
| 2008-07-09 | $4.45 | $4.45 | 83,600 | — | — |
| 2008-07-08 | $4.49 | $4.49 | 249,400 | — | — |
| 2008-07-07 | $4.52 | $4.52 | 154,900 | — | — |
| 2008-07-03 | $4.70 | $4.70 | 13,800 | — | — |
| 2008-07-02 | $4.74 | $4.74 | 62,400 | — | — |
| 2008-07-01 | $4.77 | $4.77 | 53,600 | — | — |
| 2008-06-30 | $4.80 | $4.80 | 149,900 | — | — |
| 2008-06-27 | $4.67 | $4.67 | 2,778,100 | — | — |
| 2008-06-26 | $4.89 | $4.89 | 102,300 | — | — |
| 2008-06-25 | $4.89 | $4.89 | 121,600 | — | — |
| 2008-06-24 | $4.80 | $4.80 | 286,300 | — | — |
| 2008-06-23 | $4.89 | $4.89 | 46,100 | — | — |
| 2008-06-20 | $4.89 | $4.89 | 100,900 | — | — |
| 2008-06-19 | $4.90 | $4.90 | 221,300 | — | — |
| 2008-06-18 | $4.93 | $4.93 | 25,200 | — | — |
| 2008-06-17 | $4.90 | $4.90 | 43,800 | — | — |
| 2008-06-16 | $4.92 | $4.92 | 38,700 | — | — |
| 2008-06-13 | $4.86 | $4.86 | 76,900 | — | — |
| 2008-06-12 | $4.80 | $4.80 | 37,900 | — | — |
| 2008-06-11 | $4.73 | $4.73 | 36,900 | — | — |
| 2008-06-10 | $4.87 | $4.87 | 89,200 | — | — |
| 2008-06-09 | $4.79 | $4.79 | 113,900 | — | — |
| 2008-06-06 | $4.68 | $4.68 | 58,900 | — | — |
| 2008-06-05 | $4.83 | $4.83 | 67,000 | — | — |
| 2008-06-04 | $4.72 | $4.72 | 309,000 | — | — |
| 2008-06-03 | $4.85 | $4.85 | 67,900 | — | — |
| 2008-06-02 | $4.94 | $4.94 | 127,400 | — | — |
| 2008-05-30 | $4.87 | $4.87 | 214,900 | — | — |
| 2008-05-29 | $5.07 | $5.07 | 327,600 | — | — |
| 2008-05-28 | $4.99 | $4.99 | 659,000 | — | — |
| 2008-05-27 | $4.94 | $4.94 | 92,600 | — | — |
| 2008-05-23 | $4.82 | $4.82 | 46,700 | — | — |
| 2008-05-22 | $5.01 | $5.01 | 45,500 | — | — |
| 2008-05-21 | $4.81 | $4.81 | 95,300 | — | — |
| 2008-05-20 | $4.80 | $4.80 | 48,600 | — | — |
| 2008-05-19 | $4.81 | $4.81 | 69,300 | — | — |
| 2008-05-16 | $4.87 | $4.87 | 162,300 | — | — |
| 2008-05-15 | $4.93 | $4.93 | 21,200 | — | — |
| 2008-05-14 | $5.05 | $5.05 | 100,000 | — | — |
| 2008-05-13 | $5.05 | $5.05 | 224,800 | — | — |
| 2008-05-12 | $5.05 | $5.05 | 46,700 | — | — |
| 2008-05-09 | $4.92 | $4.92 | 16,500 | — | — |
| 2008-05-08 | $4.95 | $4.95 | 51,000 | — | — |
| 2008-05-07 | $5.00 | $5.00 | 237,000 | — | — |
| 2008-05-06 | $5.20 | $5.20 | 61,200 | — | — |
| 2008-05-05 | $5.01 | $5.01 | 47,400 | — | — |
| 2008-05-02 | $5.03 | $5.03 | 124,100 | — | — |
| 2008-05-01 | $5.10 | $5.10 | 56,200 | — | — |
| 2008-04-30 | $5.18 | $5.18 | 21,100 | — | — |
| 2008-04-29 | $5.07 | $5.07 | 18,600 | — | — |
| 2008-04-28 | $5.22 | $5.22 | 79,100 | — | — |
| 2008-04-25 | $5.15 | $5.15 | 71,600 | — | — |
| 2008-04-24 | $5.17 | $5.17 | 33,600 | — | — |
| 2008-04-23 | $5.02 | $5.02 | 63,200 | — | — |
| 2008-04-22 | $5.04 | $5.04 | 28,900 | — | — |
| 2008-04-21 | $5.06 | $5.06 | 44,400 | — | — |
| 2008-04-18 | $5.11 | $5.11 | 107,000 | — | — |
| 2008-04-17 | $5.10 | $5.10 | 80,300 | — | — |
| 2008-04-16 | $5.18 | $5.18 | 291,100 | — | — |
| 2008-04-15 | $5.01 | $5.01 | 140,900 | — | — |
| 2008-04-14 | $4.97 | $4.97 | 26,400 | — | — |
| 2008-04-11 | $4.95 | $4.95 | 28,000 | — | — |
| 2008-04-10 | $4.90 | $4.90 | 58,500 | — | — |
| 2008-04-09 | $4.94 | $4.94 | 25,700 | — | — |
| 2008-04-08 | $4.97 | $4.97 | 47,600 | — | — |
| 2008-04-07 | $5.05 | $5.05 | 17,000 | — | — |
| 2008-04-04 | $5.13 | $5.13 | 31,500 | — | — |
| 2008-04-03 | $5.25 | $5.25 | 68,700 | — | — |
| 2008-04-02 | $5.28 | $5.28 | 30,600 | — | — |
| 2008-04-01 | $5.28 | $5.28 | 26,700 | — | — |
| 2008-03-31 | $5.16 | $5.16 | 16,200 | — | — |
| 2008-03-28 | $5.14 | $5.14 | 16,700 | — | — |
| 2008-03-27 | $5.25 | $5.25 | 30,400 | — | — |
| 2008-03-26 | $5.39 | $5.39 | 61,300 | — | — |
| 2008-03-25 | $5.45 | $5.45 | 51,800 | — | — |
| 2008-03-24 | $5.25 | $5.25 | 46,800 | — | — |
| 2008-03-20 | $5.17 | $5.17 | 389,100 | — | — |
| 2008-03-19 | $5.23 | $5.23 | 84,500 | — | — |
| 2008-03-18 | $5.10 | $5.10 | 53,000 | — | — |
| 2008-03-17 | $5.08 | $5.08 | 68,300 | — | — |
| 2008-03-14 | $4.85 | $4.85 | 79,400 | — | — |
| 2008-03-13 | $4.75 | $4.75 | 120,500 | — | — |
| 2008-03-12 | $4.82 | $4.82 | 379,300 | — | — |
| 2008-03-11 | $4.87 | $4.87 | 132,700 | — | — |
| 2008-03-10 | $4.86 | $4.86 | 56,400 | — | — |
| 2008-03-07 | $4.85 | $4.85 | 114,700 | — | — |
| 2008-03-06 | $5.00 | $5.00 | 133,900 | — | — |
| 2008-03-05 | $5.40 | $5.40 | 27,900 | — | — |
| 2008-03-04 | $5.29 | $5.29 | 88,600 | — | — |
| 2008-03-03 | $5.36 | $5.36 | 56,100 | — | — |
| 2008-02-29 | $5.35 | $5.35 | 104,500 | — | — |
| 2008-02-28 | $5.55 | $5.55 | 93,900 | — | — |
| 2008-02-27 | $5.63 | $5.63 | 61,200 | — | — |
| 2008-02-26 | $5.53 | $5.53 | 41,000 | — | — |
| 2008-02-25 | $5.56 | $5.56 | 33,500 | — | — |
| 2008-02-22 | $5.55 | $5.55 | 56,600 | — | — |
| 2008-02-21 | $5.57 | $5.57 | 48,400 | — | — |
| 2008-02-20 | $5.66 | $5.66 | 40,500 | — | — |
| 2008-02-19 | $5.57 | $5.57 | 33,400 | — | — |
| 2008-02-15 | $5.78 | $5.78 | 48,000 | — | — |
| 2008-02-14 | $5.75 | $5.75 | 63,200 | — | — |
| 2008-02-13 | $5.90 | $5.90 | 29,400 | — | — |
| 2008-02-12 | $5.89 | $5.89 | 42,700 | — | — |
| 2008-02-11 | $5.95 | $5.95 | 62,400 | — | — |
| 2008-02-08 | $5.98 | $5.98 | 28,800 | — | — |
| 2008-02-07 | $6.04 | $6.04 | 28,000 | — | — |
| 2008-02-06 | $5.98 | $5.98 | 59,300 | — | — |
| 2008-02-05 | $6.09 | $6.09 | 126,700 | — | — |
| 2008-02-04 | $6.15 | $6.15 | 73,600 | — | — |
| 2008-02-01 | $6.06 | $6.06 | 50,700 | — | — |
| 2008-01-31 | $5.79 | $5.79 | 56,900 | — | — |
| 2008-01-30 | $5.61 | $5.61 | 49,300 | — | — |
| 2008-01-29 | $5.69 | $5.69 | 75,700 | — | — |
| 2008-01-28 | $5.67 | $5.67 | 281,000 | — | — |
| 2008-01-25 | $5.61 | $5.61 | 90,600 | — | — |
| 2008-01-24 | $5.69 | $5.69 | 48,400 | — | — |
| 2008-01-23 | $5.75 | $5.75 | 120,700 | — | — |
| 2008-01-22 | $5.72 | $5.72 | 73,600 | — | — |
| 2008-01-18 | $5.78 | $5.78 | 151,800 | — | — |
| 2008-01-17 | $5.85 | $5.85 | 56,600 | — | — |
| 2008-01-16 | $5.89 | $5.89 | 267,900 | — | — |
| 2008-01-15 | $5.80 | $5.80 | 78,200 | — | — |
| 2008-01-14 | $5.83 | $5.83 | 117,700 | — | — |
| 2008-01-11 | $5.94 | $5.94 | 188,200 | — | — |
| 2008-01-10 | $6.19 | $6.19 | 528,500 | — | — |
| 2008-01-09 | $6.16 | $6.16 | 128,100 | — | — |
| 2008-01-08 | $6.20 | $6.20 | 48,400 | — | — |
| 2008-01-07 | $6.35 | $6.35 | 80,200 | — | — |
| 2008-01-04 | $6.25 | $6.25 | 101,100 | — | — |
| 2008-01-03 | $6.28 | $6.28 | 148,300 | — | — |
| 2008-01-02 | $6.40 | $6.40 | 296,800 | — | — |