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
- 1998-04-23 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 | $3.95 | $3.95 | 790,400 | — | — |
| 2008-12-30 | $3.86 | $3.86 | 674,400 | — | — |
| 2008-12-29 | $3.70 | $3.70 | 412,400 | — | — |
| 2008-12-26 | $3.75 | $3.75 | 346,000 | — | — |
| 2008-12-24 | $3.67 | $3.67 | 199,600 | — | — |
| 2008-12-23 | $3.73 | $3.73 | 502,400 | — | — |
| 2008-12-22 | $3.77 | $3.77 | 478,800 | — | — |
| 2008-12-19 | $3.87 | $3.87 | 1,313,200 | — | — |
| 2008-12-18 | $3.70 | $3.70 | 740,800 | — | — |
| 2008-12-17 | $3.66 | $3.66 | 889,200 | — | — |
| 2008-12-16 | $3.66 | $3.66 | 859,600 | — | — |
| 2008-12-15 | $3.54 | $3.54 | 537,200 | — | — |
| 2008-12-12 | $3.67 | $3.67 | 1,423,600 | — | — |
| 2008-12-11 | $3.50 | $3.50 | 701,200 | — | — |
| 2008-12-10 | $3.65 | $3.65 | 841,600 | — | — |
| 2008-12-09 | $3.64 | $3.64 | 1,291,200 | — | — |
| 2008-12-08 | $3.74 | $3.74 | 1,402,400 | — | — |
| 2008-12-05 | $3.69 | $3.69 | 1,111,200 | — | — |
| 2008-12-04 | $3.52 | $3.52 | 1,455,600 | — | — |
| 2008-12-03 | $3.60 | $3.60 | 996,800 | — | — |
| 2008-12-02 | $3.58 | $3.58 | 1,285,600 | — | — |
| 2008-12-01 | $3.46 | $3.46 | 1,126,400 | — | — |
| 2008-11-28 | $3.84 | $3.84 | 273,200 | — | — |
| 2008-11-26 | $3.86 | $3.86 | 1,274,400 | — | — |
| 2008-11-25 | $3.83 | $3.83 | 961,600 | — | — |
| 2008-11-24 | $3.87 | $3.87 | 1,273,200 | — | — |
| 2008-11-21 | $3.76 | $3.76 | 1,634,800 | — | — |
| 2008-11-20 | $3.53 | $3.53 | 926,400 | — | — |
| 2008-11-19 | $3.52 | $3.52 | 884,400 | — | — |
| 2008-11-18 | $3.77 | $3.77 | 1,214,000 | — | — |
| 2008-11-17 | $3.66 | $3.66 | 741,200 | — | — |
| 2008-11-14 | $3.69 | $3.69 | 1,062,800 | — | — |
| 2008-11-13 | $4.00 | $4.00 | 1,166,800 | — | — |
| 2008-11-12 | $3.76 | $3.76 | 777,200 | — | — |
| 2008-11-11 | $3.95 | $3.95 | 956,400 | — | — |
| 2008-11-10 | $3.92 | $3.92 | 747,200 | — | — |
| 2008-11-07 | $3.97 | $3.97 | 914,000 | — | — |
| 2008-11-06 | $3.87 | $3.87 | 1,172,000 | — | — |
| 2008-11-05 | $4.06 | $4.06 | 656,400 | — | — |
| 2008-11-04 | $4.26 | $4.26 | 1,419,600 | — | — |
| 2008-11-03 | $4.25 | $4.25 | 2,573,200 | — | — |
| 2008-10-31 | $4.20 | $4.20 | 1,451,600 | — | — |
| 2008-10-30 | $4.06 | $4.06 | 835,200 | — | — |
| 2008-10-29 | $4.00 | $4.00 | 1,900,400 | — | — |
| 2008-10-28 | $4.06 | $4.06 | 1,387,600 | — | — |
| 2008-10-27 | $3.66 | $3.66 | 1,022,800 | — | — |
| 2008-10-24 | $3.72 | $3.72 | 1,700,400 | — | — |
| 2008-10-23 | $3.78 | $3.78 | 2,242,400 | — | — |
| 2008-10-22 | $3.87 | $3.87 | 6,248,800 | — | — |
| 2008-10-21 | $4.52 | $4.52 | 1,450,400 | — | — |
| 2008-10-20 | $4.52 | $4.52 | 1,402,000 | — | — |
| 2008-10-17 | $4.43 | $4.43 | 2,086,000 | — | — |
| 2008-10-16 | $4.49 | $4.49 | 1,964,800 | — | — |
| 2008-10-15 | $4.22 | $4.22 | 1,683,600 | — | — |
| 2008-10-14 | $4.45 | $4.45 | 2,182,400 | — | — |
| 2008-10-13 | $4.51 | $4.51 | 3,342,000 | — | — |
| 2008-10-10 | $4.38 | $4.38 | 3,349,200 | — | — |
| 2008-10-09 | $4.44 | $4.44 | 1,258,000 | — | — |
| 2008-10-08 | $4.57 | $4.57 | 2,355,200 | — | — |
| 2008-10-07 | $4.78 | $4.78 | 1,206,000 | — | — |
| 2008-10-06 | $5.01 | $5.01 | 1,573,200 | — | — |
| 2008-10-03 | $4.98 | $4.98 | 1,638,400 | — | — |
| 2008-10-02 | $5.36 | $5.36 | 3,084,400 | — | — |
| 2008-10-01 | $5.45 | $5.45 | 3,546,800 | — | — |
| 2008-09-30 | $5.59 | $5.59 | 907,600 | — | — |
| 2008-09-29 | $5.45 | $5.45 | 770,000 | — | — |
| 2008-09-26 | $5.59 | $5.59 | 657,600 | — | — |
| 2008-09-25 | $5.54 | $5.54 | 580,400 | — | — |
| 2008-09-24 | $5.47 | $5.47 | 515,600 | — | — |
| 2008-09-23 | $5.55 | $5.55 | 794,400 | — | — |
| 2008-09-22 | $5.54 | $5.54 | 822,400 | — | — |
| 2008-09-19 | $5.68 | $5.68 | 3,407,600 | — | — |
| 2008-09-18 | $5.44 | $5.44 | 2,325,600 | — | — |
| 2008-09-17 | $5.34 | $5.34 | 2,170,400 | — | — |
| 2008-09-16 | $5.71 | $5.71 | 1,174,000 | — | — |
| 2008-09-15 | $5.75 | $5.75 | 726,800 | — | — |
| 2008-09-12 | $5.84 | $5.84 | 723,600 | — | — |
| 2008-09-11 | $5.89 | $5.89 | 1,471,200 | — | — |
| 2008-09-10 | $5.88 | $5.88 | 1,271,200 | — | — |
| 2008-09-09 | $5.88 | $5.88 | 673,600 | — | — |
| 2008-09-08 | $5.99 | $5.99 | 981,600 | — | — |
| 2008-09-05 | $5.88 | $5.88 | 499,600 | — | — |
| 2008-09-04 | $5.92 | $5.92 | 1,055,600 | — | — |
| 2008-09-03 | $6.05 | $6.05 | 1,297,200 | — | — |
| 2008-09-02 | $6.05 | $6.05 | 831,200 | — | — |
| 2008-08-29 | $6.13 | $6.13 | 641,200 | — | — |
| 2008-08-28 | $6.27 | $6.27 | 506,000 | — | — |
| 2008-08-27 | $6.18 | $6.18 | 753,200 | — | — |
| 2008-08-26 | $6.14 | $6.14 | 864,000 | — | — |
| 2008-08-25 | $6.16 | $6.16 | 657,600 | — | — |
| 2008-08-22 | $6.23 | $6.23 | 854,000 | — | — |
| 2008-08-21 | $6.21 | $6.21 | 1,368,000 | — | — |
| 2008-08-20 | $6.33 | $6.33 | 859,200 | — | — |
| 2008-08-19 | $6.29 | $6.29 | 979,200 | — | — |
| 2008-08-18 | $6.37 | $6.37 | 587,200 | — | — |
| 2008-08-15 | $6.41 | $6.41 | 755,200 | — | — |
| 2008-08-14 | $6.45 | $6.45 | 673,600 | — | — |
| 2008-08-13 | $6.47 | $6.47 | 744,800 | — | — |
| 2008-08-12 | $6.41 | $6.41 | 565,200 | — | — |
| 2008-08-11 | $6.37 | $6.37 | 1,177,200 | — | — |
| 2008-08-08 | $6.34 | $6.34 | 931,200 | — | — |
| 2008-08-07 | $6.13 | $6.13 | 1,315,600 | — | — |
| 2008-08-06 | $6.19 | $6.19 | 832,400 | — | — |
| 2008-08-05 | $6.26 | $6.26 | 955,200 | — | — |
| 2008-08-04 | $6.08 | $6.08 | 1,000,400 | — | — |
| 2008-08-01 | $6.28 | $6.28 | 1,413,200 | — | — |
| 2008-07-31 | $6.14 | $6.14 | 846,000 | — | — |
| 2008-07-30 | $6.16 | $6.16 | 2,124,000 | — | — |
| 2008-07-29 | $6.09 | $6.09 | 1,366,400 | — | — |
| 2008-07-28 | $5.96 | $5.96 | 1,472,400 | — | — |
| 2008-07-25 | $6.04 | $6.04 | 1,346,000 | — | — |
| 2008-07-24 | $6.01 | $6.01 | 2,372,800 | — | — |
| 2008-07-23 | $5.84 | $5.84 | 4,740,400 | — | — |
| 2008-07-22 | $5.84 | $5.84 | 2,882,000 | — | — |
| 2008-07-21 | $6.05 | $6.05 | 1,668,400 | — | — |
| 2008-07-18 | $6.25 | $6.25 | 1,046,800 | — | — |
| 2008-07-17 | $6.27 | $6.27 | 975,200 | — | — |
| 2008-07-16 | $6.21 | $6.21 | 1,260,000 | — | — |
| 2008-07-15 | $5.91 | $5.91 | 918,800 | — | — |
| 2008-07-14 | $5.98 | $5.98 | 1,064,000 | — | — |
| 2008-07-11 | $6.06 | $6.06 | 1,736,400 | — | — |
| 2008-07-10 | $5.96 | $5.96 | 1,666,400 | — | — |
| 2008-07-09 | $5.70 | $5.70 | 1,522,400 | — | — |
| 2008-07-08 | $5.94 | $5.94 | 974,000 | — | — |
| 2008-07-07 | $5.90 | $5.90 | 1,096,000 | — | — |
| 2008-07-03 | $5.91 | $5.91 | 1,646,800 | — | — |
| 2008-07-02 | $5.97 | $5.97 | 1,899,200 | — | — |
| 2008-07-01 | $6.08 | $6.08 | 2,520,800 | — | — |
| 2008-06-30 | $5.93 | $5.93 | 1,850,800 | — | — |
| 2008-06-27 | $6.07 | $6.07 | 2,874,400 | — | — |
| 2008-06-26 | $6.30 | $6.30 | 766,400 | — | — |
| 2008-06-25 | $6.49 | $6.49 | 852,800 | — | — |
| 2008-06-24 | $6.40 | $6.40 | 1,340,000 | — | — |
| 2008-06-23 | $6.49 | $6.49 | 1,629,600 | — | — |
| 2008-06-20 | $6.47 | $6.47 | 1,749,200 | — | — |
| 2008-06-19 | $6.57 | $6.57 | 854,400 | — | — |
| 2008-06-18 | $6.46 | $6.46 | 988,000 | — | — |
| 2008-06-17 | $6.47 | $6.47 | 600,000 | — | — |
| 2008-06-16 | $6.63 | $6.63 | 1,124,800 | — | — |
| 2008-06-13 | $6.50 | $6.50 | 1,068,400 | — | — |
| 2008-06-12 | $6.39 | $6.39 | 748,000 | — | — |
| 2008-06-11 | $6.38 | $6.38 | 760,000 | — | — |
| 2008-06-10 | $6.46 | $6.46 | 1,408,800 | — | — |
| 2008-06-09 | $6.43 | $6.43 | 836,000 | — | — |
| 2008-06-06 | $6.37 | $6.37 | 867,600 | — | — |
| 2008-06-05 | $6.54 | $6.54 | 573,200 | — | — |
| 2008-06-04 | $6.40 | $6.40 | 803,600 | — | — |
| 2008-06-03 | $6.38 | $6.38 | 1,325,600 | — | — |
| 2008-06-02 | $6.22 | $6.22 | 897,200 | — | — |
| 2008-05-30 | $6.35 | $6.35 | 961,600 | — | — |
| 2008-05-29 | $6.44 | $6.44 | 731,600 | — | — |
| 2008-05-28 | $6.40 | $6.40 | 628,800 | — | — |
| 2008-05-27 | $6.34 | $6.34 | 927,600 | — | — |
| 2008-05-23 | $6.25 | $6.25 | 1,420,400 | — | — |
| 2008-05-22 | $6.45 | $6.45 | 1,202,400 | — | — |
| 2008-05-21 | $6.32 | $6.32 | 738,000 | — | — |
| 2008-05-20 | $6.54 | $6.54 | 794,400 | — | — |
| 2008-05-19 | $6.47 | $6.47 | 859,200 | — | — |
| 2008-05-16 | $6.53 | $6.53 | 538,000 | — | — |
| 2008-05-15 | $6.53 | $6.53 | 522,400 | — | — |
| 2008-05-14 | $6.49 | $6.49 | 583,600 | — | — |
| 2008-05-13 | $6.58 | $6.58 | 501,600 | — | — |
| 2008-05-12 | $6.63 | $6.63 | 1,121,600 | — | — |
| 2008-05-09 | $6.50 | $6.50 | 822,800 | — | — |
| 2008-05-08 | $6.49 | $6.49 | 400,800 | — | — |
| 2008-05-07 | $6.46 | $6.46 | 1,025,600 | — | — |
| 2008-05-06 | $6.57 | $6.57 | 1,261,600 | — | — |
| 2008-05-05 | $6.50 | $6.50 | 1,815,200 | — | — |
| 2008-05-02 | $6.55 | $6.55 | 1,290,000 | — | — |
| 2008-05-01 | $6.69 | $6.69 | 1,505,200 | — | — |
| 2008-04-30 | $6.50 | $6.50 | 1,789,600 | — | — |
| 2008-04-29 | $6.54 | $6.54 | 2,368,800 | — | — |
| 2008-04-28 | $6.31 | $6.31 | 1,572,000 | — | — |
| 2008-04-25 | $6.33 | $6.33 | 824,000 | — | — |
| 2008-04-24 | $6.42 | $6.42 | 2,030,800 | — | — |
| 2008-04-23 | $6.13 | $6.13 | 6,026,800 | — | — |
| 2008-04-22 | $5.37 | $5.37 | 578,000 | — | — |
| 2008-04-21 | $5.42 | $5.42 | 907,200 | — | — |
| 2008-04-18 | $5.45 | $5.45 | 1,198,000 | — | — |
| 2008-04-17 | $5.41 | $5.41 | 770,800 | — | — |
| 2008-04-16 | $5.48 | $5.48 | 637,600 | — | — |
| 2008-04-15 | $5.39 | $5.39 | 451,600 | — | — |
| 2008-04-14 | $5.35 | $5.35 | 623,200 | — | — |
| 2008-04-11 | $5.34 | $5.34 | 698,400 | — | — |
| 2008-04-10 | $5.58 | $5.58 | 1,210,400 | — | — |
| 2008-04-09 | $5.43 | $5.43 | 994,400 | — | — |
| 2008-04-08 | $5.64 | $5.64 | 434,000 | — | — |
| 2008-04-07 | $5.62 | $5.62 | 558,000 | — | — |
| 2008-04-04 | $5.72 | $5.72 | 450,800 | — | — |
| 2008-04-03 | $5.76 | $5.76 | 995,200 | — | — |
| 2008-04-02 | $5.67 | $5.67 | 3,370,800 | — | — |
| 2008-04-01 | $5.77 | $5.77 | 1,885,600 | — | — |
| 2008-03-31 | $5.73 | $5.73 | 1,925,600 | — | — |
| 2008-03-28 | $5.88 | $5.88 | 812,400 | — | — |
| 2008-03-27 | $5.96 | $5.96 | 1,199,600 | — | — |
| 2008-03-26 | $5.95 | $5.95 | 613,600 | — | — |
| 2008-03-25 | $6.02 | $6.02 | 880,400 | — | — |
| 2008-03-24 | $5.98 | $5.98 | 1,309,200 | — | — |
| 2008-03-20 | $5.89 | $5.89 | 2,492,000 | — | — |
| 2008-03-19 | $5.74 | $5.74 | 1,342,400 | — | — |
| 2008-03-18 | $5.71 | $5.71 | 825,200 | — | — |
| 2008-03-17 | $5.49 | $5.49 | 698,400 | — | — |
| 2008-03-14 | $5.48 | $5.48 | 632,800 | — | — |
| 2008-03-13 | $5.68 | $5.68 | 943,600 | — | — |
| 2008-03-12 | $5.51 | $5.51 | 1,360,800 | — | — |
| 2008-03-11 | $5.58 | $5.58 | 626,800 | — | — |
| 2008-03-10 | $5.44 | $5.44 | 737,200 | — | — |
| 2008-03-07 | $5.52 | $5.52 | 852,000 | — | — |
| 2008-03-06 | $5.53 | $5.53 | 1,230,400 | — | — |
| 2008-03-05 | $5.56 | $5.56 | 761,200 | — | — |
| 2008-03-04 | $5.50 | $5.50 | 1,411,600 | — | — |
| 2008-03-03 | $5.45 | $5.45 | 927,600 | — | — |
| 2008-02-29 | $5.52 | $5.52 | 1,222,000 | — | — |
| 2008-02-28 | $5.64 | $5.64 | 552,800 | — | — |
| 2008-02-27 | $5.80 | $5.80 | 825,600 | — | — |
| 2008-02-26 | $5.75 | $5.75 | 832,800 | — | — |
| 2008-02-25 | $5.70 | $5.70 | 923,600 | — | — |
| 2008-02-22 | $5.64 | $5.64 | 1,010,800 | — | — |
| 2008-02-21 | $5.71 | $5.71 | 1,949,200 | — | — |
| 2008-02-20 | $5.82 | $5.82 | 824,000 | — | — |
| 2008-02-19 | $5.71 | $5.71 | 451,200 | — | — |
| 2008-02-15 | $5.71 | $5.71 | 685,200 | — | — |
| 2008-02-14 | $5.71 | $5.71 | 734,800 | — | — |
| 2008-02-13 | $5.80 | $5.80 | 618,800 | — | — |
| 2008-02-12 | $5.64 | $5.64 | 868,800 | — | — |
| 2008-02-11 | $5.65 | $5.65 | 1,750,000 | — | — |
| 2008-02-08 | $5.57 | $5.57 | 2,633,600 | — | — |
| 2008-02-07 | $5.50 | $5.50 | 2,417,200 | — | — |
| 2008-02-06 | $5.50 | $5.50 | 4,872,000 | — | — |
| 2008-02-05 | $5.93 | $5.93 | 1,112,800 | — | — |
| 2008-02-04 | $6.27 | $6.27 | 611,600 | — | — |
| 2008-02-01 | $6.32 | $6.32 | 967,600 | — | — |
| 2008-01-31 | $6.20 | $6.20 | 928,000 | — | — |
| 2008-01-30 | $6.10 | $6.10 | 760,800 | — | — |
| 2008-01-29 | $6.13 | $6.13 | 875,200 | — | — |
| 2008-01-28 | $6.09 | $6.09 | 1,300,400 | — | — |
| 2008-01-25 | $6.05 | $6.05 | 1,292,800 | — | — |
| 2008-01-24 | $6.04 | $6.04 | 2,579,200 | — | — |
| 2008-01-23 | $5.63 | $5.63 | 1,437,600 | — | — |
| 2008-01-22 | $5.68 | $5.68 | 957,600 | — | — |
| 2008-01-18 | $5.79 | $5.79 | 934,800 | — | — |
| 2008-01-17 | $5.85 | $5.85 | 833,600 | — | — |
| 2008-01-16 | $5.94 | $5.94 | 940,000 | — | — |
| 2008-01-15 | $5.97 | $5.97 | 937,200 | — | — |
| 2008-01-14 | $6.05 | $6.05 | 484,800 | — | — |
| 2008-01-11 | $5.99 | $5.99 | 648,800 | — | — |
| 2008-01-10 | $6.21 | $6.21 | 1,247,200 | — | — |
| 2008-01-09 | $6.24 | $6.24 | 1,466,400 | — | — |
| 2008-01-08 | $6.08 | $6.08 | 1,787,600 | — | — |
| 2008-01-07 | $6.17 | $6.17 | 2,072,400 | — | — |
| 2008-01-04 | $6.21 | $6.21 | 1,698,800 | — | — |
| 2008-01-03 | $6.29 | $6.29 | 869,200 | — | — |
| 2008-01-02 | $6.44 | $6.44 | 625,600 | — | — |