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
- 1996-12-18 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 | $3.26 | $3.80 | 130,000 | — | — |
| 2008-12-30 | $3.40 | $3.97 | 86,900 | — | — |
| 2008-12-29 | $3.25 | $3.79 | 90,200 | — | — |
| 2008-12-26 | $3.48 | $4.06 | 73,900 | — | — |
| 2008-12-24 | $3.61 | $4.21 | 12,700 | — | — |
| 2008-12-23 | $3.78 | $4.41 | 71,200 | — | — |
| 2008-12-22 | $3.54 | $4.13 | 271,100 | — | — |
| 2008-12-19 | $3.83 | $4.47 | 576,300 | — | — |
| 2008-12-18 | $3.29 | $3.84 | 104,100 | — | — |
| 2008-12-17 | $3.69 | $4.30 | 150,900 | — | — |
| 2008-12-16 | $3.39 | $3.95 | 224,700 | — | — |
| 2008-12-15 | $2.84 | $3.31 | 90,800 | — | — |
| 2008-12-12 | $2.87 | $3.35 | 216,000 | — | — |
| 2008-12-11 | $3.85 | $4.49 | 123,500 | — | — |
| 2008-12-10 | $3.91 | $4.56 | 157,500 | — | — |
| 2008-12-09 | $3.90 | $4.55 | 207,200 | — | — |
| 2008-12-08 | $3.97 | $4.63 | 155,500 | — | — |
| 2008-12-05 | $3.39 | $3.95 | 179,300 | — | — |
| 2008-12-04 | $2.72 | $3.17 | 91,100 | — | — |
| 2008-12-03 | $2.60 | $3.03 | 113,100 | — | — |
| 2008-12-02 | $2.65 | $3.09 | 188,900 | — | — |
| 2008-12-01 | $2.27 | $2.65 | 67,300 | — | — |
| 2008-11-28 | $2.66 | $3.10 | 43,800 | — | — |
| 2008-11-26 | $2.47 | $2.88 | 132,300 | — | — |
| 2008-11-25 | $2.06 | $2.40 | 266,400 | — | — |
| 2008-11-24 | $2.03 | $2.37 | 264,400 | — | — |
| 2008-11-21 | $2.20 | $2.57 | 162,500 | — | — |
| 2008-11-20 | $2.26 | $2.64 | 158,200 | — | — |
| 2008-11-19 | $2.52 | $2.94 | 116,200 | — | — |
| 2008-11-18 | $3.27 | $3.81 | 204,900 | — | — |
| 2008-11-17 | $3.22 | $3.76 | 149,700 | — | — |
| 2008-11-14 | $3.50 | $4.08 | 152,900 | — | — |
| 2008-11-13 | $3.85 | $4.49 | 124,400 | — | — |
| 2008-11-12 | $3.08 | $3.59 | 97,500 | — | — |
| 2008-11-11 | $3.28 | $3.83 | 112,400 | — | — |
| 2008-11-10 | $3.40 | $3.97 | 49,700 | — | — |
| 2008-11-07 | $3.65 | $4.26 | 106,800 | — | — |
| 2008-11-06 | $3.83 | $4.47 | 128,300 | — | — |
| 2008-11-05 | $4.30 | $5.01 | 129,300 | — | — |
| 2008-11-04 | $4.55 | $5.31 | 279,100 | — | — |
| 2008-11-03 | $4.08 | $4.76 | 289,400 | — | — |
| 2008-10-31 | $4.10 | $4.78 | 289,500 | — | — |
| 2008-10-30 | $3.60 | $4.20 | 232,500 | — | — |
| 2008-10-29 | $3.56 | $4.15 | 357,400 | — | — |
| 2008-10-28 | $1.60 | $1.87 | 308,700 | — | — |
| 2008-10-27 | $1.55 | $1.81 | 174,300 | — | — |
| 2008-10-24 | $2.14 | $2.50 | 70,700 | — | — |
| 2008-10-23 | $2.36 | $2.75 | 44,800 | — | — |
| 2008-10-22 | $2.41 | $2.81 | 120,800 | — | — |
| 2008-10-21 | $2.58 | $3.01 | 64,500 | — | — |
| 2008-10-20 | $2.50 | $2.92 | 61,400 | — | — |
| 2008-10-17 | $2.50 | $2.92 | 114,400 | — | — |
| 2008-10-16 | $2.43 | $2.83 | 128,700 | — | — |
| 2008-10-15 | $2.58 | $3.01 | 55,500 | — | — |
| 2008-10-14 | $2.72 | $3.17 | 255,300 | — | — |
| 2008-10-13 | $2.42 | $2.82 | 50,700 | — | — |
| 2008-10-10 | $2.19 | $2.55 | 296,000 | — | — |
| 2008-10-09 | $2.14 | $2.44 | 148,800 | — | — |
| 2008-10-08 | $2.61 | $2.97 | 144,100 | — | — |
| 2008-10-07 | $2.66 | $3.03 | 168,100 | — | — |
| 2008-10-06 | $3.08 | $3.51 | 227,100 | — | — |
| 2008-10-03 | $3.27 | $3.72 | 256,500 | — | — |
| 2008-10-02 | $3.10 | $3.53 | 533,900 | — | — |
| 2008-10-01 | $3.78 | $4.31 | 209,400 | — | — |
| 2008-09-30 | $4.31 | $4.91 | 121,200 | — | — |
| 2008-09-29 | $4.50 | $5.13 | 216,700 | — | — |
| 2008-09-26 | $4.58 | $5.22 | 81,400 | — | — |
| 2008-09-25 | $4.69 | $5.34 | 77,200 | — | — |
| 2008-09-24 | $4.91 | $5.59 | 87,400 | — | — |
| 2008-09-23 | $4.82 | $5.49 | 130,200 | — | — |
| 2008-09-22 | $5.34 | $6.08 | 130,500 | — | — |
| 2008-09-19 | $6.03 | $6.87 | 375,400 | — | — |
| 2008-09-18 | $5.21 | $5.93 | 328,000 | — | — |
| 2008-09-17 | $4.55 | $5.18 | 239,600 | — | — |
| 2008-09-16 | $5.06 | $5.76 | 154,000 | — | — |
| 2008-09-15 | $4.77 | $5.43 | 99,000 | — | — |
| 2008-09-12 | $5.39 | $6.14 | 160,900 | — | — |
| 2008-09-11 | $5.20 | $5.92 | 189,600 | — | — |
| 2008-09-10 | $4.91 | $5.59 | 127,400 | — | — |
| 2008-09-09 | $5.16 | $5.88 | 306,400 | — | — |
| 2008-09-08 | $4.98 | $5.67 | 197,100 | — | — |
| 2008-09-05 | $4.88 | $5.56 | 156,700 | — | — |
| 2008-09-04 | $4.82 | $5.49 | 158,000 | — | — |
| 2008-09-03 | $4.96 | $5.65 | 239,600 | — | — |
| 2008-09-02 | $4.87 | $5.55 | 192,600 | — | — |
| 2008-08-29 | $4.85 | $5.52 | 178,900 | — | — |
| 2008-08-28 | $4.97 | $5.66 | 329,300 | — | — |
| 2008-08-27 | $5.21 | $5.93 | 118,800 | — | — |
| 2008-08-26 | $5.48 | $6.24 | 151,000 | — | — |
| 2008-08-25 | $5.46 | $6.22 | 71,500 | — | — |
| 2008-08-22 | $5.74 | $6.54 | 80,100 | — | — |
| 2008-08-21 | $5.67 | $6.46 | 45,000 | — | — |
| 2008-08-20 | $5.78 | $6.58 | 137,900 | — | — |
| 2008-08-19 | $5.59 | $6.37 | 280,000 | — | — |
| 2008-08-18 | $5.75 | $6.55 | 170,700 | — | — |
| 2008-08-15 | $6.16 | $7.02 | 268,100 | — | — |
| 2008-08-14 | $5.90 | $6.72 | 201,600 | — | — |
| 2008-08-13 | $5.70 | $6.49 | 355,700 | — | — |
| 2008-08-12 | $6.15 | $7.00 | 596,300 | — | — |
| 2008-08-11 | $5.16 | $5.88 | 382,600 | — | — |
| 2008-08-08 | $5.39 | $6.14 | 530,600 | — | — |
| 2008-08-07 | $4.50 | $5.13 | 412,100 | — | — |
| 2008-08-06 | $4.95 | $5.64 | 285,500 | — | — |
| 2008-08-05 | $4.90 | $5.58 | 270,300 | — | — |
| 2008-08-04 | $4.41 | $5.02 | 271,800 | — | — |
| 2008-08-01 | $4.68 | $5.33 | 144,400 | — | — |
| 2008-07-31 | $4.65 | $5.30 | 257,100 | — | — |
| 2008-07-30 | $4.51 | $5.14 | 410,300 | — | — |
| 2008-07-29 | $4.39 | $5.00 | 522,200 | — | — |
| 2008-07-28 | $3.81 | $4.34 | 447,400 | — | — |
| 2008-07-25 | $4.09 | $4.66 | 421,400 | — | — |
| 2008-07-24 | $4.01 | $4.57 | 348,400 | — | — |
| 2008-07-23 | $4.15 | $4.73 | 791,100 | — | — |
| 2008-07-22 | $4.28 | $4.87 | 296,700 | — | — |
| 2008-07-21 | $3.95 | $4.50 | 354,300 | — | — |
| 2008-07-18 | $4.10 | $4.67 | 207,100 | — | — |
| 2008-07-17 | $4.23 | $4.82 | 685,800 | — | — |
| 2008-07-16 | $4.08 | $4.65 | 427,700 | — | — |
| 2008-07-15 | $3.88 | $4.42 | 459,900 | — | — |
| 2008-07-14 | $4.25 | $4.84 | 234,300 | — | — |
| 2008-07-11 | $4.14 | $4.72 | 229,300 | — | — |
| 2008-07-10 | $4.70 | $5.19 | 301,300 | — | — |
| 2008-07-09 | $4.79 | $5.29 | 400,100 | — | — |
| 2008-07-08 | $4.93 | $5.45 | 396,200 | — | — |
| 2008-07-07 | $4.50 | $4.97 | 334,100 | — | — |
| 2008-07-03 | $4.71 | $5.20 | 228,700 | — | — |
| 2008-07-02 | $4.72 | $5.22 | 567,000 | — | — |
| 2008-07-01 | $4.92 | $5.44 | 456,100 | — | — |
| 2008-06-30 | $4.92 | $5.44 | 510,000 | — | — |
| 2008-06-27 | $5.39 | $5.96 | 1,729,000 | — | — |
| 2008-06-26 | $5.69 | $6.29 | 714,100 | — | — |
| 2008-06-25 | $6.07 | $6.71 | 341,400 | — | — |
| 2008-06-24 | $5.63 | $6.22 | 337,100 | — | — |
| 2008-06-23 | $5.61 | $6.20 | 372,700 | — | — |
| 2008-06-20 | $5.88 | $6.50 | 507,300 | — | — |
| 2008-06-19 | $6.08 | $6.72 | 305,100 | — | — |
| 2008-06-18 | $5.82 | $6.43 | 513,200 | — | — |
| 2008-06-17 | $6.34 | $7.01 | 222,700 | — | — |
| 2008-06-16 | $6.93 | $7.66 | 424,900 | — | — |
| 2008-06-13 | $6.49 | $7.17 | 272,800 | — | — |
| 2008-06-12 | $6.27 | $6.93 | 339,400 | — | — |
| 2008-06-11 | $6.17 | $6.82 | 283,800 | — | — |
| 2008-06-10 | $6.32 | $6.98 | 276,700 | — | — |
| 2008-06-09 | $6.76 | $7.47 | 465,400 | — | — |
| 2008-06-06 | $6.94 | $7.67 | 656,700 | — | — |
| 2008-06-05 | $7.28 | $8.04 | 600,400 | — | — |
| 2008-06-04 | $6.89 | $7.61 | 578,100 | — | — |
| 2008-06-03 | $6.59 | $7.28 | 497,700 | — | — |
| 2008-06-02 | $6.96 | $7.69 | 642,900 | — | — |
| 2008-05-30 | $6.83 | $7.55 | 348,700 | — | — |
| 2008-05-29 | $7.20 | $7.96 | 284,500 | — | — |
| 2008-05-28 | $7.39 | $8.17 | 359,400 | — | — |
| 2008-05-27 | $7.65 | $8.45 | 164,600 | — | — |
| 2008-05-23 | $7.37 | $8.14 | 125,100 | — | — |
| 2008-05-22 | $7.67 | $8.48 | 283,600 | — | — |
| 2008-05-21 | $7.54 | $8.33 | 248,100 | — | — |
| 2008-05-20 | $8.04 | $8.88 | 324,700 | — | — |
| 2008-05-19 | $8.60 | $9.50 | 373,300 | — | — |
| 2008-05-16 | $8.34 | $9.22 | 1,037,500 | — | — |
| 2008-05-15 | $7.94 | $8.77 | 529,100 | — | — |
| 2008-05-14 | $8.07 | $8.92 | 400,500 | — | — |
| 2008-05-13 | $8.00 | $8.84 | 358,300 | — | — |
| 2008-05-12 | $7.71 | $8.52 | 630,000 | — | — |
| 2008-05-09 | $7.62 | $8.42 | 375,000 | — | — |
| 2008-05-08 | $8.05 | $8.90 | 351,100 | — | — |
| 2008-05-07 | $8.45 | $9.34 | 268,500 | — | — |
| 2008-05-06 | $8.76 | $9.68 | 329,000 | — | — |
| 2008-05-05 | $9.41 | $10.40 | 306,500 | — | — |
| 2008-05-02 | $9.07 | $10.02 | 654,500 | — | — |
| 2008-05-01 | $9.29 | $10.27 | 840,800 | — | — |
| 2008-04-30 | $9.00 | $9.95 | 1,548,100 | — | — |
| 2008-04-29 | $7.90 | $8.73 | 350,900 | — | — |
| 2008-04-28 | $7.97 | $8.81 | 306,400 | — | — |
| 2008-04-25 | $7.85 | $8.67 | 168,000 | — | — |
| 2008-04-24 | $7.90 | $8.73 | 560,800 | — | — |
| 2008-04-23 | $7.84 | $8.66 | 361,300 | — | — |
| 2008-04-22 | $8.27 | $9.14 | 224,200 | — | — |
| 2008-04-21 | $8.49 | $9.38 | 248,700 | — | — |
| 2008-04-18 | $8.62 | $9.53 | 616,700 | — | — |
| 2008-04-17 | $8.81 | $9.74 | 207,500 | — | — |
| 2008-04-16 | $9.18 | $10.14 | 218,800 | — | — |
| 2008-04-15 | $8.98 | $9.92 | 339,800 | — | — |
| 2008-04-14 | $8.49 | $9.38 | 301,800 | — | — |
| 2008-04-11 | $9.05 | $10.00 | 430,900 | — | — |
| 2008-04-10 | $9.75 | $10.62 | 439,400 | — | — |
| 2008-04-09 | $9.94 | $10.83 | 256,500 | — | — |
| 2008-04-08 | $10.03 | $10.92 | 108,000 | — | — |
| 2008-04-07 | $9.92 | $10.81 | 204,400 | — | — |
| 2008-04-04 | $9.91 | $10.79 | 294,200 | — | — |
| 2008-04-03 | $10.03 | $10.92 | 292,700 | — | — |
| 2008-04-02 | $10.48 | $11.41 | 258,000 | — | — |
| 2008-04-01 | $10.30 | $11.22 | 229,200 | — | — |
| 2008-03-31 | $10.16 | $11.07 | 199,300 | — | — |
| 2008-03-28 | $10.29 | $11.21 | 108,100 | — | — |
| 2008-03-27 | $10.45 | $11.38 | 203,800 | — | — |
| 2008-03-26 | $11.23 | $12.23 | 228,100 | — | — |
| 2008-03-25 | $11.46 | $12.48 | 244,700 | — | — |
| 2008-03-24 | $11.19 | $12.19 | 409,700 | — | — |
| 2008-03-20 | $10.40 | $11.33 | 569,900 | — | — |
| 2008-03-19 | $9.79 | $10.66 | 264,400 | — | — |
| 2008-03-18 | $9.74 | $10.61 | 429,400 | — | — |
| 2008-03-17 | $9.68 | $10.54 | 161,900 | — | — |
| 2008-03-14 | $9.63 | $10.49 | 235,700 | — | — |
| 2008-03-13 | $10.00 | $10.89 | 271,200 | — | — |
| 2008-03-12 | $9.59 | $10.45 | 233,600 | — | — |
| 2008-03-11 | $9.50 | $10.35 | 267,000 | — | — |
| 2008-03-10 | $9.07 | $9.88 | 177,400 | — | — |
| 2008-03-07 | $9.36 | $10.20 | 457,100 | — | — |
| 2008-03-06 | $9.14 | $9.96 | 503,500 | — | — |
| 2008-03-05 | $9.71 | $10.58 | 670,100 | — | — |
| 2008-03-04 | $10.03 | $10.92 | 689,500 | — | — |
| 2008-03-03 | $11.10 | $12.09 | 759,100 | — | — |
| 2008-02-29 | $10.28 | $11.20 | 810,100 | — | — |
| 2008-02-28 | $10.67 | $11.62 | 522,300 | — | — |
| 2008-02-27 | $10.88 | $11.85 | 440,600 | — | — |
| 2008-02-26 | $10.67 | $11.62 | 387,200 | — | — |
| 2008-02-25 | $10.29 | $11.21 | 496,000 | — | — |
| 2008-02-22 | $10.13 | $11.03 | 722,600 | — | — |
| 2008-02-21 | $10.03 | $10.92 | 2,312,900 | — | — |
| 2008-02-20 | $14.67 | $15.98 | 306,600 | — | — |
| 2008-02-19 | $14.04 | $15.29 | 261,500 | — | — |
| 2008-02-15 | $13.81 | $15.04 | 80,400 | — | — |
| 2008-02-14 | $13.59 | $14.80 | 209,800 | — | — |
| 2008-02-13 | $14.10 | $15.36 | 97,600 | — | — |
| 2008-02-12 | $14.00 | $15.25 | 104,000 | — | — |
| 2008-02-11 | $13.66 | $14.88 | 102,600 | — | — |
| 2008-02-08 | $13.57 | $14.78 | 192,600 | — | — |
| 2008-02-07 | $14.10 | $15.36 | 163,500 | — | — |
| 2008-02-06 | $13.62 | $14.84 | 205,600 | — | — |
| 2008-02-05 | $13.54 | $14.75 | 425,800 | — | — |
| 2008-02-04 | $15.03 | $16.37 | 204,900 | — | — |
| 2008-02-01 | $15.55 | $16.94 | 122,500 | — | — |
| 2008-01-31 | $15.24 | $16.60 | 238,700 | — | — |
| 2008-01-30 | $14.97 | $16.31 | 174,800 | — | — |
| 2008-01-29 | $14.92 | $16.25 | 229,600 | — | — |
| 2008-01-28 | $14.44 | $15.73 | 279,000 | — | — |
| 2008-01-25 | $13.19 | $14.37 | 179,200 | — | — |
| 2008-01-24 | $13.73 | $14.95 | 299,900 | — | — |
| 2008-01-23 | $13.06 | $14.23 | 414,300 | — | — |
| 2008-01-22 | $11.90 | $12.96 | 325,100 | — | — |
| 2008-01-18 | $11.89 | $12.95 | 177,500 | — | — |
| 2008-01-17 | $12.46 | $13.57 | 150,900 | — | — |
| 2008-01-16 | $12.54 | $13.66 | 275,300 | — | — |
| 2008-01-15 | $12.33 | $13.43 | 172,500 | — | — |
| 2008-01-14 | $12.89 | $14.04 | 123,600 | — | — |
| 2008-01-11 | $13.04 | $14.05 | 168,600 | — | — |
| 2008-01-10 | $13.46 | $14.50 | 275,600 | — | — |
| 2008-01-09 | $12.80 | $13.79 | 269,900 | — | — |
| 2008-01-08 | $12.23 | $13.18 | 275,500 | — | — |
| 2008-01-07 | $12.52 | $13.49 | 340,000 | — | — |
| 2008-01-04 | $12.10 | $13.04 | 329,600 | — | — |
| 2008-01-03 | $12.78 | $13.77 | 292,300 | — | — |
| 2008-01-02 | $13.63 | $14.69 | 222,300 | — | — |