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
- 1994-03-23 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 | $3.90 | $3.90 | 12,400 | — | — |
| 2008-12-30 | $3.35 | $3.35 | 16,500 | — | — |
| 2008-12-29 | $3.48 | $3.48 | 2,600 | — | — |
| 2008-12-26 | $3.74 | $3.74 | 1,800 | — | — |
| 2008-12-24 | $3.50 | $3.50 | 400 | — | — |
| 2008-12-23 | $3.70 | $3.70 | 3,900 | — | — |
| 2008-12-22 | $3.60 | $3.60 | 7,400 | — | — |
| 2008-12-19 | $3.40 | $3.40 | 5,900 | — | — |
| 2008-12-18 | $3.80 | $3.80 | 700 | — | — |
| 2008-12-17 | $3.51 | $3.51 | 19,100 | — | — |
| 2008-12-16 | $3.50 | $3.50 | 5,300 | — | — |
| 2008-12-15 | $3.98 | $3.98 | 1,200 | — | — |
| 2008-12-12 | $3.88 | $3.88 | 6,200 | — | — |
| 2008-12-11 | $3.85 | $3.85 | 22,200 | — | — |
| 2008-12-10 | $3.50 | $3.50 | 16,300 | — | — |
| 2008-12-09 | $3.97 | $3.97 | 14,500 | — | — |
| 2008-12-08 | $4.25 | $4.25 | 2,600 | — | — |
| 2008-12-05 | $4.25 | $4.25 | 1,400 | — | — |
| 2008-12-04 | $4.00 | $4.00 | 4,700 | — | — |
| 2008-12-03 | $4.49 | $4.49 | 9,300 | — | — |
| 2008-12-02 | $3.90 | $3.90 | 1,000 | — | — |
| 2008-12-01 | $4.20 | $4.20 | 2,300 | — | — |
| 2008-11-28 | $3.84 | $3.84 | 0 | — | — |
| 2008-11-26 | $3.84 | $3.84 | 3,700 | — | — |
| 2008-11-25 | $3.67 | $3.67 | 1,900 | — | — |
| 2008-11-24 | $3.20 | $3.20 | 18,800 | — | — |
| 2008-11-21 | $3.36 | $3.36 | 49,300 | — | — |
| 2008-11-20 | $3.69 | $3.69 | 4,600 | — | — |
| 2008-11-19 | $3.56 | $3.56 | 3,500 | — | — |
| 2008-11-18 | $3.94 | $3.94 | 21,200 | — | — |
| 2008-11-17 | $4.15 | $4.15 | 5,600 | — | — |
| 2008-11-14 | $4.45 | $4.45 | 1,400 | — | — |
| 2008-11-13 | $4.10 | $4.10 | 4,400 | — | — |
| 2008-11-12 | $4.08 | $4.08 | 13,900 | — | — |
| 2008-11-11 | $4.74 | $4.74 | 1,400 | — | — |
| 2008-11-10 | $4.75 | $4.75 | 21,100 | — | — |
| 2008-11-07 | $4.72 | $4.72 | 0 | — | — |
| 2008-11-06 | $4.72 | $4.72 | 26,600 | — | — |
| 2008-11-05 | $4.22 | $4.22 | 3,200 | — | — |
| 2008-11-04 | $4.75 | $4.75 | 12,500 | — | — |
| 2008-11-03 | $4.24 | $4.24 | 4,900 | — | — |
| 2008-10-31 | $4.56 | $4.56 | 3,300 | — | — |
| 2008-10-30 | $4.10 | $4.10 | 16,800 | — | — |
| 2008-10-29 | $4.82 | $4.82 | 900 | — | — |
| 2008-10-28 | $4.51 | $4.51 | 9,400 | — | — |
| 2008-10-27 | $4.80 | $4.80 | 1,400 | — | — |
| 2008-10-24 | $4.26 | $4.26 | 800 | — | — |
| 2008-10-23 | $4.66 | $4.66 | 0 | — | — |
| 2008-10-22 | $4.66 | $4.66 | 5,600 | — | — |
| 2008-10-21 | $4.88 | $4.88 | 800 | — | — |
| 2008-10-20 | $4.85 | $4.85 | 2,300 | — | — |
| 2008-10-17 | $4.49 | $4.49 | 100 | — | — |
| 2008-10-16 | $4.50 | $4.50 | 500 | — | — |
| 2008-10-15 | $4.69 | $4.69 | 700 | — | — |
| 2008-10-14 | $4.80 | $4.80 | 8,300 | — | — |
| 2008-10-13 | $4.75 | $4.75 | 12,100 | — | — |
| 2008-10-10 | $4.56 | $4.56 | 10,500 | — | — |
| 2008-10-09 | $3.95 | $3.95 | 21,100 | — | — |
| 2008-10-08 | $5.00 | $5.00 | 39,500 | — | — |
| 2008-10-07 | $5.10 | $5.10 | 26,900 | — | — |
| 2008-10-06 | $5.38 | $5.38 | 10,200 | — | — |
| 2008-10-03 | $5.47 | $5.47 | 0 | — | — |
| 2008-10-02 | $5.47 | $5.47 | 10,100 | — | — |
| 2008-10-01 | $5.99 | $5.99 | 1,600 | — | — |
| 2008-09-30 | $6.04 | $6.04 | 10,600 | — | — |
| 2008-09-29 | $5.67 | $5.67 | 17,000 | — | — |
| 2008-09-26 | $6.45 | $6.45 | 128,300 | — | — |
| 2008-09-25 | $6.50 | $6.50 | 4,100 | — | — |
| 2008-09-24 | $6.50 | $6.50 | 3,300 | — | — |
| 2008-09-23 | $6.50 | $6.50 | 2,300 | — | — |
| 2008-09-22 | $6.60 | $6.60 | 8,100 | — | — |
| 2008-09-19 | $6.26 | $6.26 | 9,500 | — | — |
| 2008-09-18 | $6.50 | $6.50 | 5,300 | — | — |
| 2008-09-17 | $6.51 | $6.51 | 3,100 | — | — |
| 2008-09-16 | $7.12 | $7.12 | 3,300 | — | — |
| 2008-09-15 | $6.56 | $6.56 | 400 | — | — |
| 2008-09-12 | $7.13 | $7.13 | 22,800 | — | — |
| 2008-09-11 | $6.80 | $6.80 | 6,900 | — | — |
| 2008-09-10 | $7.11 | $7.11 | 400 | — | — |
| 2008-09-09 | $7.01 | $7.01 | 209,300 | — | — |
| 2008-09-08 | $7.10 | $7.10 | 30,200 | — | — |
| 2008-09-05 | $6.81 | $6.81 | 1,000 | — | — |
| 2008-09-04 | $6.90 | $6.90 | 3,800 | — | — |
| 2008-09-03 | $7.00 | $7.00 | 7,400 | — | — |
| 2008-09-02 | $7.03 | $7.03 | 7,000 | — | — |
| 2008-08-29 | $7.04 | $7.04 | 639,500 | — | — |
| 2008-08-28 | $6.70 | $6.70 | 128,100 | — | — |
| 2008-08-27 | $6.34 | $6.34 | 4,500 | — | — |
| 2008-08-26 | $6.32 | $6.32 | 15,500 | — | — |
| 2008-08-25 | $6.25 | $6.25 | 2,000 | — | — |
| 2008-08-22 | $6.13 | $6.13 | 4,900 | — | — |
| 2008-08-21 | $6.25 | $6.25 | 57,600 | — | — |
| 2008-08-20 | $6.20 | $6.20 | 64,400 | — | — |
| 2008-08-19 | $6.26 | $6.26 | 65,700 | — | — |
| 2008-08-18 | $6.25 | $6.25 | 27,400 | — | — |
| 2008-08-15 | $6.45 | $6.45 | 187,900 | — | — |
| 2008-08-14 | $6.50 | $6.50 | 46,600 | — | — |
| 2008-08-13 | $6.35 | $6.35 | 82,100 | — | — |
| 2008-08-12 | $6.40 | $6.40 | 131,800 | — | — |
| 2008-08-11 | $6.43 | $6.43 | 35,400 | — | — |
| 2008-08-08 | $6.60 | $6.60 | 149,300 | — | — |
| 2008-08-07 | $6.69 | $6.69 | 10,900 | — | — |
| 2008-08-06 | $6.54 | $6.54 | 9,600 | — | — |
| 2008-08-05 | $6.35 | $6.35 | 339,400 | — | — |
| 2008-08-04 | $6.31 | $6.31 | 37,100 | — | — |
| 2008-08-01 | $6.50 | $6.50 | 6,700 | — | — |
| 2008-07-31 | $6.50 | $6.50 | 4,100 | — | — |
| 2008-07-30 | $6.60 | $6.60 | 6,200 | — | — |
| 2008-07-29 | $6.35 | $6.35 | 13,300 | — | — |
| 2008-07-28 | $6.20 | $6.20 | 26,300 | — | — |
| 2008-07-25 | $6.58 | $6.58 | 1,500 | — | — |
| 2008-07-24 | $6.70 | $6.70 | 22,100 | — | — |
| 2008-07-23 | $6.50 | $6.50 | 1,500 | — | — |
| 2008-07-22 | $6.57 | $6.57 | 21,000 | — | — |
| 2008-07-21 | $6.40 | $6.40 | 2,300 | — | — |
| 2008-07-18 | $6.50 | $6.50 | 2,900 | — | — |
| 2008-07-17 | $6.60 | $6.60 | 38,000 | — | — |
| 2008-07-16 | $6.60 | $6.60 | 18,100 | — | — |
| 2008-07-15 | $6.50 | $6.50 | 19,700 | — | — |
| 2008-07-14 | $6.55 | $6.55 | 17,800 | — | — |
| 2008-07-11 | $6.69 | $6.69 | 0 | — | — |
| 2008-07-10 | $6.69 | $6.69 | 8,400 | — | — |
| 2008-07-09 | $7.02 | $7.02 | 26,200 | — | — |
| 2008-07-08 | $6.75 | $6.75 | 1,800 | — | — |
| 2008-07-07 | $6.80 | $6.80 | 6,500 | — | — |
| 2008-07-03 | $6.81 | $6.81 | 1,500 | — | — |
| 2008-07-02 | $7.04 | $7.04 | 9,900 | — | — |
| 2008-07-01 | $7.50 | $7.50 | 700 | — | — |
| 2008-06-30 | $7.55 | $7.55 | 95,600 | — | — |
| 2008-06-27 | $7.03 | $7.03 | 37,500 | — | — |
| 2008-06-26 | $7.43 | $7.43 | 6,500 | — | — |
| 2008-06-25 | $7.75 | $7.75 | 2,400 | — | — |
| 2008-06-24 | $7.54 | $7.54 | 20,100 | — | — |
| 2008-06-23 | $7.63 | $7.63 | 10,800 | — | — |
| 2008-06-20 | $7.97 | $7.97 | 3,500 | — | — |
| 2008-06-19 | $7.61 | $7.61 | 7,200 | — | — |
| 2008-06-18 | $8.02 | $8.02 | 4,300 | — | — |
| 2008-06-17 | $8.86 | $8.86 | 8,200 | — | — |
| 2008-06-16 | $9.00 | $9.00 | 79,600 | — | — |
| 2008-06-13 | $7.90 | $7.90 | 3,200 | — | — |
| 2008-06-12 | $7.45 | $7.45 | 900 | — | — |
| 2008-06-11 | $7.65 | $7.65 | 500 | — | — |
| 2008-06-10 | $7.65 | $7.65 | 13,000 | — | — |
| 2008-06-09 | $7.54 | $7.54 | 10,100 | — | — |
| 2008-06-06 | $7.27 | $7.27 | 0 | — | — |
| 2008-06-05 | $7.27 | $7.27 | 5,800 | — | — |
| 2008-06-04 | $7.36 | $7.36 | 2,300 | — | — |
| 2008-06-03 | $7.50 | $7.50 | 900 | — | — |
| 2008-06-02 | $7.38 | $7.38 | 6,600 | — | — |
| 2008-05-30 | $7.09 | $7.09 | 5,600 | — | — |
| 2008-05-29 | $7.06 | $7.06 | 3,900 | — | — |
| 2008-05-28 | $7.08 | $7.08 | 1,600 | — | — |
| 2008-05-27 | $7.29 | $7.29 | 8,800 | — | — |
| 2008-05-23 | $7.04 | $7.04 | 8,000 | — | — |
| 2008-05-22 | $7.25 | $7.25 | 8,900 | — | — |
| 2008-05-21 | $7.13 | $7.13 | 2,500 | — | — |
| 2008-05-20 | $7.06 | $7.06 | 3,100 | — | — |
| 2008-05-19 | $7.20 | $7.20 | 4,400 | — | — |
| 2008-05-16 | $7.17 | $7.17 | 1,600 | — | — |
| 2008-05-15 | $7.25 | $7.25 | 4,500 | — | — |
| 2008-05-14 | $7.25 | $7.25 | 9,500 | — | — |
| 2008-05-13 | $6.82 | $6.82 | 3,400 | — | — |
| 2008-05-12 | $7.25 | $7.25 | 0 | — | — |
| 2008-05-09 | $7.25 | $7.25 | 800 | — | — |
| 2008-05-08 | $7.00 | $7.00 | 0 | — | — |
| 2008-05-07 | $7.00 | $7.00 | 2,000 | — | — |
| 2008-05-06 | $7.00 | $7.00 | 500 | — | — |
| 2008-05-05 | $7.00 | $7.00 | 1,300 | — | — |
| 2008-05-02 | $7.00 | $7.00 | 700 | — | — |
| 2008-05-01 | $7.10 | $7.10 | 4,700 | — | — |
| 2008-04-30 | $6.91 | $6.91 | 8,800 | — | — |
| 2008-04-29 | $7.30 | $7.30 | 18,300 | — | — |
| 2008-04-28 | $6.95 | $6.95 | 11,600 | — | — |
| 2008-04-25 | $6.13 | $6.13 | 0 | — | — |
| 2008-04-24 | $6.13 | $6.13 | 10,900 | — | — |
| 2008-04-23 | $6.06 | $6.06 | 48,700 | — | — |
| 2008-04-22 | $6.40 | $6.40 | 41,900 | — | — |
| 2008-04-21 | $6.00 | $6.00 | 38,100 | — | — |
| 2008-04-18 | $6.00 | $6.00 | 20,400 | — | — |
| 2008-04-17 | $6.04 | $6.04 | 1,500 | — | — |
| 2008-04-16 | $6.10 | $6.10 | 1,000 | — | — |
| 2008-04-15 | $6.10 | $6.10 | 21,500 | — | — |
| 2008-04-14 | $5.98 | $5.98 | 200 | — | — |
| 2008-04-11 | $6.11 | $6.11 | 67,800 | — | — |
| 2008-04-10 | $5.98 | $5.98 | 0 | — | — |
| 2008-04-09 | $5.98 | $5.98 | 0 | — | — |
| 2008-04-08 | $5.98 | $5.98 | 0 | — | — |
| 2008-04-07 | $5.98 | $5.98 | 1,900 | — | — |
| 2008-04-04 | $5.98 | $5.98 | 14,900 | — | — |
| 2008-04-03 | $5.98 | $5.98 | 2,000 | — | — |
| 2008-04-02 | $6.04 | $6.04 | 6,100 | — | — |
| 2008-04-01 | $5.99 | $5.99 | 3,200 | — | — |
| 2008-03-31 | $6.02 | $6.02 | 300 | — | — |
| 2008-03-28 | $5.84 | $5.84 | 3,300 | — | — |
| 2008-03-27 | $5.98 | $5.98 | 1,400 | — | — |
| 2008-03-26 | $6.28 | $6.28 | 26,500 | — | — |
| 2008-03-25 | $6.17 | $6.17 | 15,100 | — | — |
| 2008-03-24 | $6.02 | $6.02 | 15,800 | — | — |
| 2008-03-20 | $6.39 | $6.39 | 9,700 | — | — |
| 2008-03-19 | $6.02 | $6.02 | 0 | — | — |
| 2008-03-18 | $6.02 | $6.02 | 8,400 | — | — |
| 2008-03-17 | $6.30 | $6.30 | 3,900 | — | — |
| 2008-03-14 | $7.02 | $7.02 | 1,000 | — | — |
| 2008-03-13 | $7.25 | $7.25 | 1,100 | — | — |
| 2008-03-12 | $7.40 | $7.40 | 0 | — | — |
| 2008-03-11 | $7.40 | $7.40 | 0 | — | — |
| 2008-03-10 | $7.40 | $7.40 | 2,000 | — | — |
| 2008-03-07 | $7.49 | $7.49 | 1,000 | — | — |
| 2008-03-06 | $7.10 | $7.10 | 100 | — | — |
| 2008-03-05 | $7.25 | $7.25 | 24,200 | — | — |
| 2008-03-04 | $7.34 | $7.34 | 30,500 | — | — |
| 2008-03-03 | $7.74 | $7.74 | 11,000 | — | — |
| 2008-02-29 | $7.74 | $7.74 | 11,500 | — | — |
| 2008-02-28 | $7.75 | $7.75 | 50,400 | — | — |
| 2008-02-27 | $7.75 | $7.75 | 4,200 | — | — |
| 2008-02-26 | $7.75 | $7.75 | 1,700 | — | — |
| 2008-02-25 | $7.75 | $7.75 | 4,700 | — | — |
| 2008-02-22 | $7.50 | $7.50 | 3,500 | — | — |
| 2008-02-21 | $7.74 | $7.74 | 17,500 | — | — |
| 2008-02-20 | $7.80 | $7.80 | 51,000 | — | — |
| 2008-02-19 | $7.74 | $7.74 | 1,100 | — | — |
| 2008-02-15 | $7.71 | $7.71 | 2,100 | — | — |
| 2008-02-14 | $7.80 | $7.80 | 1,300 | — | — |
| 2008-02-13 | $7.80 | $7.80 | 7,100 | — | — |
| 2008-02-12 | $7.75 | $7.75 | 4,200 | — | — |
| 2008-02-11 | $7.50 | $7.50 | 5,900 | — | — |
| 2008-02-08 | $8.00 | $8.00 | 3,500 | — | — |
| 2008-02-07 | $7.60 | $7.60 | 3,100 | — | — |
| 2008-02-06 | $7.21 | $7.21 | 1,100 | — | — |
| 2008-02-05 | $7.65 | $7.65 | 1,200 | — | — |
| 2008-02-04 | $7.95 | $7.95 | 400 | — | — |
| 2008-02-01 | $8.00 | $8.00 | 6,400 | — | — |
| 2008-01-31 | $8.18 | $8.18 | 4,300 | — | — |
| 2008-01-30 | $7.97 | $7.97 | 9,000 | — | — |
| 2008-01-29 | $8.00 | $8.00 | 2,000 | — | — |
| 2008-01-28 | $8.00 | $8.00 | 600 | — | — |
| 2008-01-25 | $7.90 | $7.90 | 10,500 | — | — |
| 2008-01-24 | $8.09 | $8.09 | 5,100 | — | — |
| 2008-01-23 | $8.00 | $8.00 | 5,200 | — | — |
| 2008-01-22 | $8.00 | $8.00 | 3,500 | — | — |
| 2008-01-18 | $8.10 | $8.10 | 4,800 | — | — |
| 2008-01-17 | $8.98 | $8.98 | 200 | — | — |
| 2008-01-16 | $9.05 | $9.05 | 0 | — | — |
| 2008-01-15 | $9.05 | $9.05 | 3,300 | — | — |
| 2008-01-14 | $9.25 | $9.25 | 200 | — | — |
| 2008-01-11 | $9.50 | $9.50 | 1,100 | — | — |
| 2008-01-10 | $9.25 | $9.25 | 0 | — | — |
| 2008-01-09 | $9.25 | $9.25 | 1,200 | — | — |
| 2008-01-08 | $9.70 | $9.70 | 1,600 | — | — |
| 2008-01-07 | $10.00 | $10.00 | 0 | — | — |
| 2008-01-04 | $10.00 | $10.00 | 2,000 | — | — |
| 2008-01-03 | $10.20 | $10.20 | 5,600 | — | — |
| 2008-01-02 | $10.25 | $10.25 | 3,800 | — | — |