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
- 1988-10-21 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 | $0.67 | $0.89 | 117,800 | — | — |
| 2008-12-30 | $0.60 | $0.80 | 48,900 | — | — |
| 2008-12-29 | $0.64 | $0.85 | 51,200 | — | — |
| 2008-12-26 | $0.72 | $0.96 | 22,100 | — | — |
| 2008-12-24 | $0.72 | $0.96 | 17,400 | — | — |
| 2008-12-23 | $0.70 | $0.93 | 35,500 | — | — |
| 2008-12-22 | $0.70 | $0.93 | 33,900 | — | — |
| 2008-12-19 | $0.70 | $0.93 | 144,300 | — | — |
| 2008-12-18 | $0.75 | $1.00 | 14,000 | — | — |
| 2008-12-17 | $0.75 | $1.00 | 31,000 | — | — |
| 2008-12-16 | $0.80 | $1.06 | 35,000 | — | — |
| 2008-12-15 | $0.83 | $1.10 | 13,500 | — | — |
| 2008-12-12 | $0.90 | $1.20 | 5,700 | — | — |
| 2008-12-11 | $0.92 | $1.22 | 14,500 | — | — |
| 2008-12-10 | $0.90 | $1.20 | 49,500 | — | — |
| 2008-12-09 | $0.77 | $1.02 | 132,500 | — | — |
| 2008-12-08 | $0.75 | $1.00 | 128,000 | — | — |
| 2008-12-05 | $0.84 | $1.12 | 133,700 | — | — |
| 2008-12-04 | $0.75 | $1.00 | 10,800 | — | — |
| 2008-12-03 | $0.71 | $0.94 | 86,600 | — | — |
| 2008-12-02 | $0.80 | $1.06 | 34,200 | — | — |
| 2008-12-01 | $0.80 | $1.06 | 34,100 | — | — |
| 2008-11-28 | $0.80 | $1.06 | 25,800 | — | — |
| 2008-11-26 | $0.72 | $0.96 | 78,100 | — | — |
| 2008-11-25 | $0.80 | $1.06 | 94,100 | — | — |
| 2008-11-24 | $0.82 | $1.09 | 71,400 | — | — |
| 2008-11-21 | $1.04 | $1.38 | 74,700 | — | — |
| 2008-11-20 | $0.82 | $1.09 | 68,100 | — | — |
| 2008-11-19 | $0.85 | $1.13 | 31,700 | — | — |
| 2008-11-18 | $0.98 | $1.30 | 152,800 | — | — |
| 2008-11-17 | $0.70 | $0.93 | 51,800 | — | — |
| 2008-11-14 | $0.84 | $1.12 | 189,200 | — | — |
| 2008-11-13 | $0.86 | $1.14 | 125,700 | — | — |
| 2008-11-12 | $0.88 | $1.17 | 112,700 | — | — |
| 2008-11-11 | $0.94 | $1.25 | 143,100 | — | — |
| 2008-11-10 | $1.43 | $1.90 | 56,800 | — | — |
| 2008-11-07 | $1.51 | $2.01 | 89,500 | — | — |
| 2008-11-06 | $1.57 | $2.09 | 160,600 | — | — |
| 2008-11-05 | $1.53 | $2.04 | 87,000 | — | — |
| 2008-11-04 | $1.58 | $2.10 | 283,200 | — | — |
| 2008-11-03 | $1.58 | $2.10 | 71,700 | — | — |
| 2008-10-31 | $1.52 | $2.02 | 86,700 | — | — |
| 2008-10-30 | $1.68 | $2.24 | 104,600 | — | — |
| 2008-10-29 | $1.55 | $2.06 | 61,100 | — | — |
| 2008-10-28 | $1.69 | $2.25 | 55,300 | — | — |
| 2008-10-27 | $1.78 | $2.37 | 227,600 | — | — |
| 2008-10-24 | $1.82 | $2.42 | 96,600 | — | — |
| 2008-10-23 | $1.84 | $2.45 | 67,700 | — | — |
| 2008-10-22 | $1.98 | $2.63 | 30,900 | — | — |
| 2008-10-21 | $1.99 | $2.65 | 146,300 | — | — |
| 2008-10-20 | $2.31 | $3.07 | 87,200 | — | — |
| 2008-10-17 | $2.37 | $3.15 | 73,600 | — | — |
| 2008-10-16 | $2.42 | $3.22 | 154,200 | — | — |
| 2008-10-15 | $2.25 | $2.99 | 71,700 | — | — |
| 2008-10-14 | $2.46 | $3.27 | 104,100 | — | — |
| 2008-10-13 | $2.39 | $3.18 | 112,700 | — | — |
| 2008-10-10 | $1.94 | $2.58 | 124,000 | — | — |
| 2008-10-09 | $1.81 | $2.41 | 86,600 | — | — |
| 2008-10-08 | $2.12 | $2.82 | 170,500 | — | — |
| 2008-10-07 | $2.03 | $2.70 | 102,000 | — | — |
| 2008-10-06 | $2.16 | $2.87 | 346,700 | — | — |
| 2008-10-03 | $2.43 | $3.23 | 120,500 | — | — |
| 2008-10-02 | $2.65 | $3.53 | 133,400 | — | — |
| 2008-10-01 | $2.91 | $3.87 | 79,900 | — | — |
| 2008-09-30 | $2.84 | $3.78 | 123,600 | — | — |
| 2008-09-29 | $3.15 | $4.19 | 45,200 | — | — |
| 2008-09-26 | $3.52 | $4.68 | 57,000 | — | — |
| 2008-09-25 | $3.62 | $4.82 | 81,500 | — | — |
| 2008-09-24 | $3.68 | $4.90 | 34,800 | — | — |
| 2008-09-23 | $3.72 | $4.95 | 51,900 | — | — |
| 2008-09-22 | $3.87 | $5.15 | 61,400 | — | — |
| 2008-09-19 | $3.92 | $5.22 | 134,200 | — | — |
| 2008-09-18 | $3.75 | $4.99 | 336,900 | — | — |
| 2008-09-17 | $3.75 | $4.99 | 85,000 | — | — |
| 2008-09-16 | $3.85 | $5.12 | 118,400 | — | — |
| 2008-09-15 | $4.17 | $5.55 | 49,200 | — | — |
| 2008-09-12 | $4.42 | $5.88 | 49,900 | — | — |
| 2008-09-11 | $4.53 | $6.03 | 39,400 | — | — |
| 2008-09-10 | $4.55 | $6.05 | 35,800 | — | — |
| 2008-09-09 | $4.57 | $6.08 | 60,800 | — | — |
| 2008-09-08 | $4.58 | $6.09 | 37,900 | — | — |
| 2008-09-05 | $4.53 | $6.03 | 45,200 | — | — |
| 2008-09-04 | $4.55 | $6.05 | 70,600 | — | — |
| 2008-09-03 | $4.73 | $6.29 | 80,400 | — | — |
| 2008-09-02 | $4.63 | $6.16 | 152,100 | — | — |
| 2008-08-29 | $4.93 | $6.56 | 78,100 | — | — |
| 2008-08-28 | $5.06 | $6.73 | 50,500 | — | — |
| 2008-08-27 | $4.97 | $6.61 | 108,200 | — | — |
| 2008-08-26 | $4.91 | $6.53 | 267,000 | — | — |
| 2008-08-25 | $5.95 | $7.92 | 41,900 | — | — |
| 2008-08-22 | $5.96 | $7.93 | 53,900 | — | — |
| 2008-08-21 | $5.85 | $7.78 | 112,200 | — | — |
| 2008-08-20 | $5.97 | $7.94 | 54,100 | — | — |
| 2008-08-19 | $5.94 | $7.90 | 28,400 | — | — |
| 2008-08-18 | $5.99 | $7.97 | 58,500 | — | — |
| 2008-08-15 | $5.92 | $7.88 | 76,500 | — | — |
| 2008-08-14 | $5.97 | $7.94 | 53,000 | — | — |
| 2008-08-13 | $5.95 | $7.92 | 53,000 | — | — |
| 2008-08-12 | $5.94 | $7.90 | 51,100 | — | — |
| 2008-08-11 | $5.96 | $7.93 | 49,400 | — | — |
| 2008-08-08 | $5.90 | $7.85 | 87,900 | — | — |
| 2008-08-07 | $5.81 | $7.73 | 44,600 | — | — |
| 2008-08-06 | $5.83 | $7.76 | 35,200 | — | — |
| 2008-08-05 | $5.78 | $7.69 | 72,300 | — | — |
| 2008-08-04 | $5.95 | $7.92 | 48,700 | — | — |
| 2008-08-01 | $5.75 | $7.65 | 34,000 | — | — |
| 2008-07-31 | $5.50 | $7.32 | 36,700 | — | — |
| 2008-07-30 | $5.66 | $7.53 | 27,600 | — | — |
| 2008-07-29 | $5.69 | $7.57 | 71,200 | — | — |
| 2008-07-28 | $5.96 | $7.93 | 23,400 | — | — |
| 2008-07-25 | $5.97 | $7.94 | 61,000 | — | — |
| 2008-07-24 | $5.85 | $7.78 | 41,300 | — | — |
| 2008-07-23 | $6.20 | $8.25 | 97,200 | — | — |
| 2008-07-22 | $6.23 | $8.29 | 82,200 | — | — |
| 2008-07-21 | $6.30 | $8.38 | 41,300 | — | — |
| 2008-07-18 | $6.30 | $8.38 | 94,300 | — | — |
| 2008-07-17 | $6.34 | $8.44 | 61,900 | — | — |
| 2008-07-16 | $6.35 | $8.45 | 61,700 | — | — |
| 2008-07-15 | $6.15 | $8.18 | 57,900 | — | — |
| 2008-07-14 | $5.72 | $7.61 | 90,800 | — | — |
| 2008-07-11 | $5.50 | $7.32 | 50,400 | — | — |
| 2008-07-10 | $5.63 | $7.49 | 56,300 | — | — |
| 2008-07-09 | $5.49 | $7.30 | 37,700 | — | — |
| 2008-07-08 | $5.64 | $7.50 | 58,700 | — | — |
| 2008-07-07 | $5.18 | $6.89 | 170,200 | — | — |
| 2008-07-03 | $5.58 | $7.42 | 53,400 | — | — |
| 2008-07-02 | $5.57 | $7.41 | 83,400 | — | — |
| 2008-07-01 | $5.78 | $7.69 | 100,800 | — | — |
| 2008-06-30 | $5.80 | $7.72 | 93,400 | — | — |
| 2008-06-27 | $5.92 | $7.88 | 1,183,900 | — | — |
| 2008-06-26 | $5.80 | $7.72 | 183,400 | — | — |
| 2008-06-25 | $6.38 | $8.49 | 104,300 | — | — |
| 2008-06-24 | $6.56 | $8.73 | 101,000 | — | — |
| 2008-06-23 | $6.60 | $8.78 | 94,000 | — | — |
| 2008-06-20 | $7.04 | $9.37 | 150,300 | — | — |
| 2008-06-19 | $6.69 | $8.90 | 55,700 | — | — |
| 2008-06-18 | $6.63 | $8.82 | 49,100 | — | — |
| 2008-06-17 | $6.61 | $8.79 | 78,200 | — | — |
| 2008-06-16 | $6.60 | $8.78 | 54,500 | — | — |
| 2008-06-13 | $6.53 | $8.69 | 55,400 | — | — |
| 2008-06-12 | $6.53 | $8.69 | 101,400 | — | — |
| 2008-06-11 | $6.74 | $8.97 | 49,600 | — | — |
| 2008-06-10 | $6.99 | $9.30 | 69,700 | — | — |
| 2008-06-09 | $6.81 | $9.06 | 41,300 | — | — |
| 2008-06-06 | $6.85 | $9.11 | 78,500 | — | — |
| 2008-06-05 | $7.11 | $9.46 | 86,000 | — | — |
| 2008-06-04 | $6.92 | $9.21 | 255,100 | — | — |
| 2008-06-03 | $7.28 | $9.69 | 103,400 | — | — |
| 2008-06-02 | $7.49 | $9.97 | 74,800 | — | — |
| 2008-05-30 | $7.40 | $9.85 | 82,200 | — | — |
| 2008-05-29 | $7.82 | $10.40 | 104,500 | — | — |
| 2008-05-28 | $8.10 | $10.78 | 216,000 | — | — |
| 2008-05-27 | $7.84 | $10.43 | 93,200 | — | — |
| 2008-05-23 | $7.55 | $10.05 | 46,000 | — | — |
| 2008-05-22 | $7.65 | $10.18 | 59,100 | — | — |
| 2008-05-21 | $7.49 | $9.97 | 98,200 | — | — |
| 2008-05-20 | $7.37 | $9.81 | 244,200 | — | — |
| 2008-05-19 | $7.52 | $10.01 | 136,200 | — | — |
| 2008-05-16 | $7.28 | $9.69 | 69,100 | — | — |
| 2008-05-15 | $7.40 | $9.85 | 69,800 | — | — |
| 2008-05-14 | $7.26 | $9.66 | 59,000 | — | — |
| 2008-05-13 | $7.16 | $9.53 | 70,800 | — | — |
| 2008-05-12 | $7.13 | $9.49 | 72,000 | — | — |
| 2008-05-09 | $7.33 | $9.75 | 32,900 | — | — |
| 2008-05-08 | $7.37 | $9.81 | 168,500 | — | — |
| 2008-05-07 | $7.08 | $9.42 | 49,200 | — | — |
| 2008-05-06 | $7.24 | $9.63 | 57,800 | — | — |
| 2008-05-05 | $7.12 | $9.47 | 41,000 | — | — |
| 2008-05-02 | $7.11 | $9.46 | 70,700 | — | — |
| 2008-05-01 | $7.31 | $9.73 | 44,900 | — | — |
| 2008-04-30 | $7.32 | $9.74 | 54,300 | — | — |
| 2008-04-29 | $7.30 | $9.71 | 61,000 | — | — |
| 2008-04-28 | $7.39 | $9.83 | 70,400 | — | — |
| 2008-04-25 | $7.44 | $9.90 | 67,300 | — | — |
| 2008-04-24 | $7.30 | $9.71 | 58,400 | — | — |
| 2008-04-23 | $7.08 | $9.42 | 25,200 | — | — |
| 2008-04-22 | $7.03 | $9.35 | 65,100 | — | — |
| 2008-04-21 | $7.29 | $9.70 | 57,500 | — | — |
| 2008-04-18 | $7.68 | $10.22 | 43,800 | — | — |
| 2008-04-17 | $7.70 | $10.24 | 30,100 | — | — |
| 2008-04-16 | $7.78 | $10.35 | 45,000 | — | — |
| 2008-04-15 | $7.59 | $10.10 | 43,500 | — | — |
| 2008-04-14 | $7.54 | $10.03 | 97,500 | — | — |
| 2008-04-11 | $7.09 | $9.43 | 49,500 | — | — |
| 2008-04-10 | $7.47 | $9.94 | 24,900 | — | — |
| 2008-04-09 | $7.16 | $9.53 | 58,500 | — | — |
| 2008-04-08 | $7.45 | $9.91 | 35,200 | — | — |
| 2008-04-07 | $7.33 | $9.75 | 46,800 | — | — |
| 2008-04-04 | $7.25 | $9.65 | 33,700 | — | — |
| 2008-04-03 | $7.28 | $9.69 | 41,900 | — | — |
| 2008-04-02 | $7.20 | $9.58 | 116,700 | — | — |
| 2008-04-01 | $7.12 | $9.47 | 50,700 | — | — |
| 2008-03-31 | $6.99 | $9.30 | 57,200 | — | — |
| 2008-03-28 | $7.10 | $9.45 | 55,000 | — | — |
| 2008-03-27 | $7.10 | $9.45 | 76,100 | — | — |
| 2008-03-26 | $7.11 | $9.33 | 48,200 | — | — |
| 2008-03-25 | $7.10 | $9.31 | 95,900 | — | — |
| 2008-03-24 | $7.10 | $9.31 | 240,600 | — | — |
| 2008-03-20 | $6.60 | $8.66 | 346,900 | — | — |
| 2008-03-19 | $6.75 | $8.85 | 120,300 | — | — |
| 2008-03-18 | $6.86 | $9.00 | 85,300 | — | — |
| 2008-03-17 | $6.48 | $8.50 | 83,400 | — | — |
| 2008-03-14 | $6.66 | $8.74 | 92,300 | — | — |
| 2008-03-13 | $6.82 | $8.95 | 69,800 | — | — |
| 2008-03-12 | $6.77 | $8.88 | 139,300 | — | — |
| 2008-03-11 | $6.89 | $9.04 | 115,800 | — | — |
| 2008-03-10 | $6.32 | $8.29 | 153,000 | — | — |
| 2008-03-07 | $6.32 | $8.29 | 148,600 | — | — |
| 2008-03-06 | $6.25 | $8.20 | 121,500 | — | — |
| 2008-03-05 | $6.72 | $8.82 | 116,200 | — | — |
| 2008-03-04 | $6.49 | $8.51 | 72,800 | — | — |
| 2008-03-03 | $6.66 | $8.74 | 144,900 | — | — |
| 2008-02-29 | $6.42 | $8.42 | 177,400 | — | — |
| 2008-02-28 | $6.92 | $9.08 | 110,800 | — | — |
| 2008-02-27 | $7.00 | $9.18 | 120,200 | — | — |
| 2008-02-26 | $7.14 | $9.37 | 135,400 | — | — |
| 2008-02-25 | $7.05 | $9.25 | 203,700 | — | — |
| 2008-02-22 | $7.29 | $9.56 | 293,700 | — | — |
| 2008-02-21 | $7.72 | $10.13 | 95,900 | — | — |
| 2008-02-20 | $7.87 | $10.32 | 107,800 | — | — |
| 2008-02-19 | $7.67 | $10.06 | 158,700 | — | — |
| 2008-02-15 | $7.94 | $10.42 | 130,300 | — | — |
| 2008-02-14 | $8.09 | $10.61 | 227,600 | — | — |
| 2008-02-13 | $8.15 | $10.69 | 128,900 | — | — |
| 2008-02-12 | $7.97 | $10.45 | 188,900 | — | — |
| 2008-02-11 | $8.17 | $10.72 | 171,100 | — | — |
| 2008-02-08 | $8.41 | $11.03 | 187,800 | — | — |
| 2008-02-07 | $8.69 | $11.40 | 374,600 | — | — |
| 2008-02-06 | $9.52 | $12.49 | 245,700 | — | — |
| 2008-02-05 | $9.43 | $12.37 | 153,800 | — | — |
| 2008-02-04 | $9.45 | $12.40 | 95,500 | — | — |
| 2008-02-01 | $9.75 | $12.79 | 182,600 | — | — |
| 2008-01-31 | $9.49 | $12.45 | 81,100 | — | — |
| 2008-01-30 | $9.45 | $12.40 | 70,300 | — | — |
| 2008-01-29 | $9.73 | $12.76 | 51,500 | — | — |
| 2008-01-28 | $9.83 | $12.89 | 178,500 | — | — |
| 2008-01-25 | $9.46 | $12.41 | 124,700 | — | — |
| 2008-01-24 | $9.23 | $12.11 | 134,400 | — | — |
| 2008-01-23 | $9.06 | $11.88 | 160,700 | — | — |
| 2008-01-22 | $8.80 | $11.54 | 168,800 | — | — |
| 2008-01-18 | $8.71 | $11.43 | 137,500 | — | — |
| 2008-01-17 | $8.72 | $11.44 | 163,000 | — | — |
| 2008-01-16 | $8.81 | $11.56 | 151,100 | — | — |
| 2008-01-15 | $8.77 | $11.50 | 144,400 | — | — |
| 2008-01-14 | $9.12 | $11.96 | 289,200 | — | — |
| 2008-01-11 | $8.80 | $11.54 | 223,500 | — | — |
| 2008-01-10 | $9.26 | $12.15 | 211,200 | — | — |
| 2008-01-09 | $9.11 | $11.95 | 258,500 | — | — |
| 2008-01-08 | $8.76 | $11.49 | 174,700 | — | — |
| 2008-01-07 | $9.49 | $12.45 | 344,800 | — | — |
| 2008-01-04 | $9.79 | $12.84 | 305,700 | — | — |
| 2008-01-03 | $10.43 | $13.68 | 509,600 | — | — |
| 2008-01-02 | $9.88 | $12.96 | 261,500 | — | — |