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
- 2000-06-01 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 | $4.70 | $4.70 | 20,300 | — | — |
| 2008-12-30 | $4.80 | $4.80 | 32,950 | — | — |
| 2008-12-29 | $4.90 | $4.90 | 24,490 | — | — |
| 2008-12-26 | $5.10 | $5.10 | 13,910 | — | — |
| 2008-12-24 | $5.20 | $5.20 | 14,240 | — | — |
| 2008-12-23 | $5.30 | $5.30 | 7,820 | — | — |
| 2008-12-22 | $5.20 | $5.20 | 8,060 | — | — |
| 2008-12-19 | $5.00 | $5.00 | 31,290 | — | — |
| 2008-12-18 | $5.40 | $5.40 | 17,780 | — | — |
| 2008-12-17 | $5.50 | $5.50 | 18,170 | — | — |
| 2008-12-16 | $5.50 | $5.50 | 10,820 | — | — |
| 2008-12-15 | $5.40 | $5.40 | 10,640 | — | — |
| 2008-12-12 | $5.30 | $5.30 | 12,230 | — | — |
| 2008-12-11 | $5.30 | $5.30 | 14,520 | — | — |
| 2008-12-10 | $5.30 | $5.30 | 21,220 | — | — |
| 2008-12-09 | $5.40 | $5.40 | 20,650 | — | — |
| 2008-12-08 | $5.70 | $5.70 | 44,990 | — | — |
| 2008-12-05 | $4.90 | $4.90 | 24,550 | — | — |
| 2008-12-04 | $5.60 | $5.60 | 15,270 | — | — |
| 2008-12-03 | $5.20 | $5.20 | 34,750 | — | — |
| 2008-12-02 | $5.70 | $5.70 | 17,080 | — | — |
| 2008-12-01 | $5.70 | $5.70 | 9,560 | — | — |
| 2008-11-28 | $6.20 | $6.20 | 27,390 | — | — |
| 2008-11-26 | $5.70 | $5.70 | 32,480 | — | — |
| 2008-11-25 | $4.80 | $4.80 | 13,480 | — | — |
| 2008-11-24 | $5.40 | $5.40 | 15,460 | — | — |
| 2008-11-21 | $5.40 | $5.40 | 19,620 | — | — |
| 2008-11-20 | $5.50 | $5.50 | 50,640 | — | — |
| 2008-11-19 | $6.10 | $6.10 | 30,490 | — | — |
| 2008-11-18 | $6.10 | $6.10 | 36,480 | — | — |
| 2008-11-17 | $6.30 | $6.30 | 33,720 | — | — |
| 2008-11-14 | $6.20 | $6.20 | 26,120 | — | — |
| 2008-11-13 | $5.60 | $5.60 | 30,570 | — | — |
| 2008-11-12 | $5.60 | $5.60 | 53,120 | — | — |
| 2008-11-11 | $5.70 | $5.70 | 84,800 | — | — |
| 2008-11-10 | $5.90 | $5.90 | 232,400 | — | — |
| 2008-11-07 | $4.80 | $4.80 | 78,740 | — | — |
| 2008-11-06 | $3.50 | $3.50 | 18,150 | — | — |
| 2008-11-05 | $3.70 | $3.70 | 23,750 | — | — |
| 2008-11-04 | $3.80 | $3.80 | 25,510 | — | — |
| 2008-11-03 | $3.90 | $3.90 | 20,150 | — | — |
| 2008-10-31 | $3.70 | $3.70 | 49,500 | — | — |
| 2008-10-30 | $3.80 | $3.80 | 28,440 | — | — |
| 2008-10-29 | $3.90 | $3.90 | 22,850 | — | — |
| 2008-10-28 | $3.80 | $3.80 | 20,890 | — | — |
| 2008-10-27 | $4.00 | $4.00 | 20,110 | — | — |
| 2008-10-24 | $4.10 | $4.10 | 8,720 | — | — |
| 2008-10-23 | $3.90 | $3.90 | 14,780 | — | — |
| 2008-10-22 | $4.20 | $4.20 | 13,020 | — | — |
| 2008-10-21 | $4.40 | $4.40 | 11,040 | — | — |
| 2008-10-20 | $4.40 | $4.40 | 11,630 | — | — |
| 2008-10-17 | $5.00 | $5.00 | 22,230 | — | — |
| 2008-10-16 | $3.90 | $3.90 | 13,500 | — | — |
| 2008-10-15 | $3.70 | $3.70 | 10,390 | — | — |
| 2008-10-14 | $4.00 | $4.00 | 49,040 | — | — |
| 2008-10-13 | $4.50 | $4.50 | 23,940 | — | — |
| 2008-10-10 | $3.60 | $3.60 | 71,650 | — | — |
| 2008-10-09 | $3.70 | $3.70 | 26,830 | — | — |
| 2008-10-08 | $3.80 | $3.80 | 38,600 | — | — |
| 2008-10-07 | $4.00 | $4.00 | 28,150 | — | — |
| 2008-10-06 | $3.50 | $3.50 | 82,780 | — | — |
| 2008-10-03 | $4.30 | $4.30 | 27,500 | — | — |
| 2008-10-02 | $4.40 | $4.40 | 76,540 | — | — |
| 2008-10-01 | $4.80 | $4.80 | 13,500 | — | — |
| 2008-09-30 | $5.10 | $5.10 | 25,610 | — | — |
| 2008-09-29 | $5.90 | $5.90 | 36,000 | — | — |
| 2008-09-26 | $5.00 | $5.00 | 38,680 | — | — |
| 2008-09-25 | $5.20 | $5.20 | 23,930 | — | — |
| 2008-09-24 | $5.40 | $5.40 | 20,410 | — | — |
| 2008-09-23 | $5.80 | $5.80 | 15,250 | — | — |
| 2008-09-22 | $5.50 | $5.50 | 15,310 | — | — |
| 2008-09-19 | $5.50 | $5.50 | 19,830 | — | — |
| 2008-09-18 | $5.40 | $5.40 | 15,280 | — | — |
| 2008-09-17 | $5.30 | $5.30 | 20,370 | — | — |
| 2008-09-16 | $5.20 | $5.20 | 23,040 | — | — |
| 2008-09-15 | $5.90 | $5.90 | 16,150 | — | — |
| 2008-09-12 | $6.30 | $6.30 | 25,950 | — | — |
| 2008-09-11 | $5.70 | $5.70 | 21,660 | — | — |
| 2008-09-10 | $5.40 | $5.40 | 18,360 | — | — |
| 2008-09-09 | $5.60 | $5.60 | 18,420 | — | — |
| 2008-09-08 | $5.80 | $5.80 | 27,840 | — | — |
| 2008-09-05 | $5.50 | $5.50 | 16,850 | — | — |
| 2008-09-04 | $5.30 | $5.30 | 19,460 | — | — |
| 2008-09-03 | $5.50 | $5.50 | 32,660 | — | — |
| 2008-09-02 | $4.80 | $4.80 | 29,290 | — | — |
| 2008-08-29 | $4.80 | $4.80 | 10,690 | — | — |
| 2008-08-28 | $5.00 | $5.00 | 9,680 | — | — |
| 2008-08-27 | $5.00 | $5.00 | 7,760 | — | — |
| 2008-08-26 | $5.20 | $5.20 | 17,720 | — | — |
| 2008-08-25 | $5.20 | $5.20 | 11,890 | — | — |
| 2008-08-22 | $5.20 | $5.20 | 17,070 | — | — |
| 2008-08-21 | $4.90 | $4.90 | 15,310 | — | — |
| 2008-08-20 | $4.80 | $4.80 | 58,970 | — | — |
| 2008-08-19 | $5.10 | $5.10 | 27,850 | — | — |
| 2008-08-18 | $5.40 | $5.40 | 94,200 | — | — |
| 2008-08-15 | $6.20 | $6.20 | 23,750 | — | — |
| 2008-08-14 | $6.60 | $6.60 | 21,500 | — | — |
| 2008-08-13 | $6.70 | $6.70 | 39,920 | — | — |
| 2008-08-12 | $6.70 | $6.70 | 19,020 | — | — |
| 2008-08-11 | $6.50 | $6.50 | 52,490 | — | — |
| 2008-08-08 | $6.90 | $6.90 | 28,510 | — | — |
| 2008-08-07 | $7.10 | $7.10 | 22,260 | — | — |
| 2008-08-06 | $7.20 | $7.20 | 16,240 | — | — |
| 2008-08-05 | $7.30 | $7.30 | 17,480 | — | — |
| 2008-08-04 | $7.10 | $7.10 | 46,490 | — | — |
| 2008-08-01 | $7.50 | $7.50 | 45,020 | — | — |
| 2008-07-31 | $6.90 | $6.90 | 32,040 | — | — |
| 2008-07-30 | $6.60 | $6.60 | 118,100 | — | — |
| 2008-07-29 | $7.60 | $7.60 | 51,300 | — | — |
| 2008-07-28 | $7.90 | $7.90 | 69,640 | — | — |
| 2008-07-25 | $7.70 | $7.70 | 375,120 | — | — |
| 2008-07-24 | $6.30 | $6.30 | 41,230 | — | — |
| 2008-07-23 | $5.70 | $5.70 | 33,040 | — | — |
| 2008-07-22 | $5.50 | $5.50 | 19,590 | — | — |
| 2008-07-21 | $5.10 | $5.10 | 25,190 | — | — |
| 2008-07-18 | $5.20 | $5.20 | 25,320 | — | — |
| 2008-07-17 | $5.30 | $5.30 | 28,260 | — | — |
| 2008-07-16 | $5.00 | $5.00 | 20,530 | — | — |
| 2008-07-15 | $4.90 | $4.90 | 32,650 | — | — |
| 2008-07-14 | $4.80 | $4.80 | 43,400 | — | — |
| 2008-07-11 | $4.40 | $4.40 | 42,640 | — | — |
| 2008-07-10 | $4.60 | $4.60 | 60,390 | — | — |
| 2008-07-09 | $4.00 | $4.00 | 23,450 | — | — |
| 2008-07-08 | $4.00 | $4.00 | 15,830 | — | — |
| 2008-07-07 | $4.00 | $4.00 | 13,910 | — | — |
| 2008-07-03 | $3.90 | $3.90 | 9,810 | — | — |
| 2008-07-02 | $4.00 | $4.00 | 28,900 | — | — |
| 2008-07-01 | $4.10 | $4.10 | 41,410 | — | — |
| 2008-06-30 | $4.00 | $4.00 | 57,010 | — | — |
| 2008-06-27 | $4.40 | $4.40 | 22,600 | — | — |
| 2008-06-26 | $4.70 | $4.70 | 13,140 | — | — |
| 2008-06-25 | $4.70 | $4.70 | 13,020 | — | — |
| 2008-06-24 | $4.80 | $4.80 | 49,880 | — | — |
| 2008-06-23 | $4.70 | $4.70 | 144,050 | — | — |
| 2008-06-20 | $5.10 | $5.10 | 24,650 | — | — |
| 2008-06-19 | $5.50 | $5.50 | 44,040 | — | — |
| 2008-06-18 | $5.70 | $5.70 | 41,030 | — | — |
| 2008-06-17 | $5.70 | $5.70 | 18,110 | — | — |
| 2008-06-16 | $5.70 | $5.70 | 40,620 | — | — |
| 2008-06-13 | $5.80 | $5.80 | 39,960 | — | — |
| 2008-06-12 | $5.50 | $5.50 | 5,610 | — | — |
| 2008-06-11 | $5.40 | $5.40 | 35,410 | — | — |
| 2008-06-10 | $5.90 | $5.90 | 8,120 | — | — |
| 2008-06-09 | $6.00 | $6.00 | 15,120 | — | — |
| 2008-06-06 | $6.10 | $6.10 | 32,810 | — | — |
| 2008-06-05 | $6.00 | $6.00 | 52,240 | — | — |
| 2008-06-04 | $5.50 | $5.50 | 26,070 | — | — |
| 2008-06-03 | $5.60 | $5.60 | 31,050 | — | — |
| 2008-06-02 | $5.70 | $5.70 | 20,540 | — | — |
| 2008-05-30 | $6.00 | $6.00 | 9,720 | — | — |
| 2008-05-29 | $6.00 | $6.00 | 32,410 | — | — |
| 2008-05-28 | $5.80 | $5.80 | 27,320 | — | — |
| 2008-05-27 | $6.00 | $6.00 | 21,730 | — | — |
| 2008-05-23 | $6.00 | $6.00 | 24,490 | — | — |
| 2008-05-22 | $6.10 | $6.10 | 17,110 | — | — |
| 2008-05-21 | $6.10 | $6.10 | 22,990 | — | — |
| 2008-05-20 | $6.20 | $6.20 | 20,030 | — | — |
| 2008-05-19 | $6.10 | $6.10 | 20,220 | — | — |
| 2008-05-16 | $6.40 | $6.40 | 16,220 | — | — |
| 2008-05-15 | $6.40 | $6.40 | 8,650 | — | — |
| 2008-05-14 | $6.40 | $6.40 | 38,470 | — | — |
| 2008-05-13 | $6.30 | $6.30 | 26,060 | — | — |
| 2008-05-12 | $6.50 | $6.50 | 18,500 | — | — |
| 2008-05-09 | $6.40 | $6.40 | 31,450 | — | — |
| 2008-05-08 | $6.50 | $6.50 | 24,180 | — | — |
| 2008-05-07 | $6.50 | $6.50 | 35,730 | — | — |
| 2008-05-06 | $7.00 | $7.00 | 22,180 | — | — |
| 2008-05-05 | $7.00 | $7.00 | 51,510 | — | — |
| 2008-05-02 | $6.80 | $6.80 | 20,990 | — | — |
| 2008-05-01 | $7.00 | $7.00 | 16,320 | — | — |
| 2008-04-30 | $7.10 | $7.10 | 22,740 | — | — |
| 2008-04-29 | $7.30 | $7.30 | 8,560 | — | — |
| 2008-04-28 | $7.20 | $7.20 | 16,100 | — | — |
| 2008-04-25 | $7.50 | $7.50 | 18,110 | — | — |
| 2008-04-24 | $7.30 | $7.30 | 36,620 | — | — |
| 2008-04-23 | $7.30 | $7.30 | 13,150 | — | — |
| 2008-04-22 | $7.20 | $7.20 | 69,550 | — | — |
| 2008-04-21 | $7.20 | $7.20 | 30,750 | — | — |
| 2008-04-18 | $6.80 | $6.80 | 36,030 | — | — |
| 2008-04-17 | $6.80 | $6.80 | 18,420 | — | — |
| 2008-04-16 | $7.00 | $7.00 | 34,410 | — | — |
| 2008-04-15 | $6.50 | $6.50 | 47,950 | — | — |
| 2008-04-14 | $6.80 | $6.80 | 12,210 | — | — |
| 2008-04-11 | $7.00 | $7.00 | 23,840 | — | — |
| 2008-04-10 | $7.10 | $7.10 | 9,140 | — | — |
| 2008-04-09 | $7.20 | $7.20 | 26,740 | — | — |
| 2008-04-08 | $7.10 | $7.10 | 102,650 | — | — |
| 2008-04-07 | $6.90 | $6.90 | 16,400 | — | — |
| 2008-04-04 | $6.90 | $6.90 | 31,950 | — | — |
| 2008-04-03 | $6.70 | $6.70 | 17,830 | — | — |
| 2008-04-02 | $6.60 | $6.60 | 31,870 | — | — |
| 2008-04-01 | $6.80 | $6.80 | 33,550 | — | — |
| 2008-03-31 | $6.80 | $6.80 | 13,300 | — | — |
| 2008-03-28 | $6.60 | $6.60 | 32,090 | — | — |
| 2008-03-27 | $7.00 | $7.00 | 57,470 | — | — |
| 2008-03-26 | $6.30 | $6.30 | 10,330 | — | — |
| 2008-03-25 | $6.30 | $6.30 | 38,870 | — | — |
| 2008-03-24 | $6.20 | $6.20 | 31,270 | — | — |
| 2008-03-20 | $6.30 | $6.30 | 36,500 | — | — |
| 2008-03-19 | $6.50 | $6.50 | 50,170 | — | — |
| 2008-03-18 | $6.60 | $6.60 | 40,740 | — | — |
| 2008-03-17 | $6.60 | $6.60 | 29,020 | — | — |
| 2008-03-14 | $6.70 | $6.70 | 54,190 | — | — |
| 2008-03-13 | $7.00 | $7.00 | 59,500 | — | — |
| 2008-03-12 | $7.50 | $7.50 | 10,060 | — | — |
| 2008-03-11 | $7.50 | $7.50 | 20,060 | — | — |
| 2008-03-10 | $7.30 | $7.30 | 13,070 | — | — |
| 2008-03-07 | $7.40 | $7.40 | 19,860 | — | — |
| 2008-03-06 | $7.60 | $7.60 | 7,300 | — | — |
| 2008-03-05 | $7.70 | $7.70 | 13,340 | — | — |
| 2008-03-04 | $7.50 | $7.50 | 61,490 | — | — |
| 2008-03-03 | $7.90 | $7.90 | 32,160 | — | — |
| 2008-02-29 | $7.80 | $7.80 | 31,130 | — | — |
| 2008-02-28 | $8.00 | $8.00 | 60,580 | — | — |
| 2008-02-27 | $8.10 | $8.10 | 56,290 | — | — |
| 2008-02-26 | $8.00 | $8.00 | 48,470 | — | — |
| 2008-02-25 | $8.20 | $8.20 | 60,210 | — | — |
| 2008-02-22 | $7.90 | $7.90 | 67,650 | — | — |
| 2008-02-21 | $8.40 | $8.40 | 25,910 | — | — |
| 2008-02-20 | $8.50 | $8.50 | 29,900 | — | — |
| 2008-02-19 | $8.50 | $8.50 | 57,920 | — | — |
| 2008-02-15 | $8.80 | $8.80 | 30,990 | — | — |
| 2008-02-14 | $8.90 | $8.90 | 46,910 | — | — |
| 2008-02-13 | $8.60 | $8.60 | 48,330 | — | — |
| 2008-02-12 | $8.30 | $8.30 | 20,430 | — | — |
| 2008-02-11 | $8.30 | $8.30 | 18,100 | — | — |
| 2008-02-08 | $8.10 | $8.10 | 21,540 | — | — |
| 2008-02-07 | $8.50 | $8.50 | 23,830 | — | — |
| 2008-02-06 | $8.20 | $8.20 | 29,400 | — | — |
| 2008-02-05 | $8.80 | $8.80 | 58,450 | — | — |
| 2008-02-04 | $8.30 | $8.30 | 61,920 | — | — |
| 2008-02-01 | $7.90 | $7.90 | 15,300 | — | — |
| 2008-01-31 | $7.40 | $7.40 | 33,730 | — | — |
| 2008-01-30 | $7.70 | $7.70 | 30,040 | — | — |
| 2008-01-29 | $7.70 | $7.70 | 30,310 | — | — |
| 2008-01-28 | $8.00 | $8.00 | 34,890 | — | — |
| 2008-01-25 | $8.00 | $8.00 | 39,860 | — | — |
| 2008-01-24 | $7.70 | $7.70 | 91,060 | — | — |
| 2008-01-23 | $7.20 | $7.20 | 46,700 | — | — |
| 2008-01-22 | $7.30 | $7.30 | 49,090 | — | — |
| 2008-01-18 | $6.80 | $6.80 | 66,310 | — | — |
| 2008-01-17 | $7.20 | $7.20 | 96,180 | — | — |
| 2008-01-16 | $7.90 | $7.90 | 27,600 | — | — |
| 2008-01-15 | $8.20 | $8.20 | 40,690 | — | — |
| 2008-01-14 | $8.50 | $8.50 | 33,050 | — | — |
| 2008-01-11 | $8.10 | $8.10 | 24,130 | — | — |
| 2008-01-10 | $8.20 | $8.20 | 36,160 | — | — |
| 2008-01-09 | $8.30 | $8.30 | 66,590 | — | — |
| 2008-01-08 | $8.40 | $8.40 | 29,030 | — | — |
| 2008-01-07 | $8.40 | $8.40 | 48,600 | — | — |
| 2008-01-04 | $8.20 | $8.20 | 90,750 | — | — |
| 2008-01-03 | $9.10 | $9.10 | 48,060 | — | — |
| 2008-01-02 | $8.30 | $8.30 | 63,420 | — | — |