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
- 1986-09-25 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 | $5.06 | $5.06 | 685,500 | — | — |
| 2008-12-30 | $4.75 | $4.75 | 514,125 | — | — |
| 2008-12-29 | $4.46 | $4.46 | 440,250 | — | — |
| 2008-12-26 | $4.45 | $4.45 | 124,125 | — | — |
| 2008-12-24 | $4.26 | $4.26 | 111,750 | — | — |
| 2008-12-23 | $4.27 | $4.27 | 323,250 | — | — |
| 2008-12-22 | $4.41 | $4.41 | 490,125 | — | — |
| 2008-12-19 | $4.42 | $4.42 | 815,625 | — | — |
| 2008-12-18 | $4.27 | $4.27 | 364,500 | — | — |
| 2008-12-17 | $4.42 | $4.42 | 578,250 | — | — |
| 2008-12-16 | $4.33 | $4.33 | 730,500 | — | — |
| 2008-12-15 | $4.11 | $4.11 | 827,250 | — | — |
| 2008-12-12 | $4.27 | $4.27 | 619,125 | — | — |
| 2008-12-11 | $4.24 | $4.24 | 734,250 | — | — |
| 2008-12-10 | $4.65 | $4.65 | 423,375 | — | — |
| 2008-12-09 | $4.58 | $4.58 | 605,250 | — | — |
| 2008-12-08 | $4.77 | $4.77 | 1,292,250 | — | — |
| 2008-12-05 | $4.54 | $4.54 | 1,318,125 | — | — |
| 2008-12-04 | $4.59 | $4.59 | 1,375,500 | — | — |
| 2008-12-03 | $4.65 | $4.65 | 1,260,375 | — | — |
| 2008-12-02 | $4.62 | $4.62 | 1,839,000 | — | — |
| 2008-12-01 | $4.30 | $4.30 | 682,500 | — | — |
| 2008-11-28 | $5.03 | $5.03 | 178,500 | — | — |
| 2008-11-26 | $4.87 | $4.87 | 656,250 | — | — |
| 2008-11-25 | $4.59 | $4.59 | 1,603,500 | — | — |
| 2008-11-24 | $4.63 | $4.63 | 1,333,875 | — | — |
| 2008-11-21 | $4.39 | $4.39 | 1,506,375 | — | — |
| 2008-11-20 | $4.49 | $4.49 | 819,375 | — | — |
| 2008-11-19 | $4.53 | $4.53 | 1,222,500 | — | — |
| 2008-11-18 | $5.10 | $5.10 | 994,875 | — | — |
| 2008-11-17 | $4.99 | $4.99 | 405,000 | — | — |
| 2008-11-14 | $5.08 | $5.08 | 794,250 | — | — |
| 2008-11-13 | $5.45 | $5.45 | 850,125 | — | — |
| 2008-11-12 | $4.95 | $4.95 | 447,375 | — | — |
| 2008-11-11 | $4.96 | $4.96 | 403,125 | — | — |
| 2008-11-10 | $5.00 | $5.00 | 635,625 | — | — |
| 2008-11-07 | $5.11 | $5.11 | 853,125 | — | — |
| 2008-11-06 | $4.80 | $4.80 | 617,250 | — | — |
| 2008-11-05 | $4.82 | $4.82 | 793,500 | — | — |
| 2008-11-04 | $5.26 | $5.26 | 1,044,000 | — | — |
| 2008-11-03 | $5.19 | $5.19 | 1,144,500 | — | — |
| 2008-10-31 | $4.90 | $4.90 | 703,125 | — | — |
| 2008-10-30 | $4.76 | $4.76 | 399,375 | — | — |
| 2008-10-29 | $4.72 | $4.72 | 649,500 | — | — |
| 2008-10-28 | $4.68 | $4.68 | 941,250 | — | — |
| 2008-10-27 | $4.32 | $4.32 | 1,064,250 | — | — |
| 2008-10-24 | $4.19 | $4.19 | 635,625 | — | — |
| 2008-10-23 | $4.29 | $4.29 | 630,000 | — | — |
| 2008-10-22 | $4.40 | $4.40 | 598,875 | — | — |
| 2008-10-21 | $4.50 | $4.50 | 1,524,000 | — | — |
| 2008-10-20 | $4.55 | $4.55 | 1,166,625 | — | — |
| 2008-10-17 | $4.65 | $4.65 | 933,750 | — | — |
| 2008-10-16 | $4.87 | $4.87 | 1,209,375 | — | — |
| 2008-10-15 | $4.75 | $4.75 | 420,375 | — | — |
| 2008-10-14 | $5.00 | $5.00 | 1,198,500 | — | — |
| 2008-10-13 | $5.11 | $5.11 | 993,375 | — | — |
| 2008-10-10 | $4.58 | $4.58 | 847,500 | — | — |
| 2008-10-09 | $4.46 | $4.46 | 706,875 | — | — |
| 2008-10-08 | $4.78 | $4.78 | 665,625 | — | — |
| 2008-10-07 | $4.64 | $4.64 | 706,125 | — | — |
| 2008-10-06 | $4.45 | $4.45 | 2,879,250 | — | — |
| 2008-10-03 | $4.48 | $4.48 | 1,009,875 | — | — |
| 2008-10-02 | $4.48 | $4.48 | 1,318,125 | — | — |
| 2008-10-01 | $5.23 | $5.23 | 569,625 | — | — |
| 2008-09-30 | $5.20 | $5.20 | 318,750 | — | — |
| 2008-09-29 | $5.08 | $5.08 | 410,250 | — | — |
| 2008-09-26 | $5.30 | $5.30 | 468,750 | — | — |
| 2008-09-25 | $5.21 | $5.21 | 516,750 | — | — |
| 2008-09-24 | $5.36 | $5.36 | 408,375 | — | — |
| 2008-09-23 | $5.56 | $5.56 | 509,250 | — | — |
| 2008-09-22 | $5.45 | $5.45 | 669,750 | — | — |
| 2008-09-19 | $5.62 | $5.62 | 1,512,750 | — | — |
| 2008-09-18 | $5.56 | $5.56 | 943,500 | — | — |
| 2008-09-17 | $5.71 | $5.71 | 733,875 | — | — |
| 2008-09-16 | $5.79 | $5.79 | 681,000 | — | — |
| 2008-09-15 | $5.81 | $5.81 | 494,250 | — | — |
| 2008-09-12 | $5.74 | $5.74 | 562,125 | — | — |
| 2008-09-11 | $5.59 | $5.59 | 995,625 | — | — |
| 2008-09-10 | $5.43 | $5.43 | 1,071,375 | — | — |
| 2008-09-09 | $5.51 | $5.51 | 623,625 | — | — |
| 2008-09-08 | $5.66 | $5.66 | 693,750 | — | — |
| 2008-09-05 | $5.59 | $5.59 | 755,625 | — | — |
| 2008-09-04 | $5.69 | $5.69 | 781,125 | — | — |
| 2008-09-03 | $5.90 | $5.90 | 2,413,125 | — | — |
| 2008-09-02 | $5.77 | $5.77 | 1,303,500 | — | — |
| 2008-08-29 | $5.32 | $5.32 | 980,625 | — | — |
| 2008-08-28 | $5.29 | $5.29 | 917,250 | — | — |
| 2008-08-27 | $5.23 | $5.23 | 324,000 | — | — |
| 2008-08-26 | $5.27 | $5.27 | 300,000 | — | — |
| 2008-08-25 | $5.30 | $5.30 | 349,125 | — | — |
| 2008-08-22 | $5.56 | $5.56 | 291,000 | — | — |
| 2008-08-21 | $5.30 | $5.30 | 450,000 | — | — |
| 2008-08-20 | $5.27 | $5.27 | 232,125 | — | — |
| 2008-08-19 | $5.22 | $5.22 | 249,000 | — | — |
| 2008-08-18 | $5.34 | $5.34 | 507,375 | — | — |
| 2008-08-15 | $5.45 | $5.45 | 630,750 | — | — |
| 2008-08-14 | $5.55 | $5.55 | 309,000 | — | — |
| 2008-08-13 | $5.53 | $5.53 | 453,375 | — | — |
| 2008-08-12 | $5.51 | $5.51 | 479,250 | — | — |
| 2008-08-11 | $5.45 | $5.45 | 570,375 | — | — |
| 2008-08-08 | $5.68 | $5.68 | 524,625 | — | — |
| 2008-08-07 | $5.56 | $5.56 | 427,875 | — | — |
| 2008-08-06 | $5.68 | $5.68 | 406,500 | — | — |
| 2008-08-05 | $5.69 | $5.69 | 499,500 | — | — |
| 2008-08-04 | $5.45 | $5.45 | 319,500 | — | — |
| 2008-08-01 | $5.49 | $5.49 | 346,500 | — | — |
| 2008-07-31 | $5.55 | $5.55 | 306,375 | — | — |
| 2008-07-30 | $5.54 | $5.54 | 469,125 | — | — |
| 2008-07-29 | $5.44 | $5.44 | 632,625 | — | — |
| 2008-07-28 | $5.31 | $5.31 | 756,000 | — | — |
| 2008-07-25 | $5.33 | $5.33 | 1,230,000 | — | — |
| 2008-07-24 | $5.09 | $5.09 | 840,000 | — | — |
| 2008-07-23 | $5.53 | $5.53 | 1,108,125 | — | — |
| 2008-07-22 | $5.08 | $5.08 | 1,438,125 | — | — |
| 2008-07-21 | $4.79 | $4.79 | 582,375 | — | — |
| 2008-07-18 | $4.83 | $4.83 | 857,625 | — | — |
| 2008-07-17 | $4.88 | $4.88 | 783,000 | — | — |
| 2008-07-16 | $4.85 | $4.85 | 802,125 | — | — |
| 2008-07-15 | $4.74 | $4.74 | 346,500 | — | — |
| 2008-07-14 | $4.60 | $4.60 | 397,500 | — | — |
| 2008-07-11 | $4.57 | $4.57 | 717,000 | — | — |
| 2008-07-10 | $4.63 | $4.63 | 624,375 | — | — |
| 2008-07-09 | $4.58 | $4.58 | 698,625 | — | — |
| 2008-07-08 | $4.85 | $4.85 | 1,252,500 | — | — |
| 2008-07-07 | $4.53 | $4.53 | 1,587,000 | — | — |
| 2008-07-03 | $4.16 | $4.16 | 106,125 | — | — |
| 2008-07-02 | $4.10 | $4.10 | 313,500 | — | — |
| 2008-07-01 | $4.29 | $4.29 | 436,125 | — | — |
| 2008-06-30 | $4.26 | $4.26 | 300,750 | — | — |
| 2008-06-27 | $4.22 | $4.22 | 835,500 | — | — |
| 2008-06-26 | $4.24 | $4.24 | 210,000 | — | — |
| 2008-06-25 | $4.49 | $4.49 | 208,125 | — | — |
| 2008-06-24 | $4.38 | $4.38 | 346,500 | — | — |
| 2008-06-23 | $4.47 | $4.47 | 367,875 | — | — |
| 2008-06-20 | $4.61 | $4.61 | 542,250 | — | — |
| 2008-06-19 | $4.67 | $4.67 | 346,500 | — | — |
| 2008-06-18 | $4.44 | $4.44 | 622,500 | — | — |
| 2008-06-17 | $4.51 | $4.51 | 670,125 | — | — |
| 2008-06-16 | $4.87 | $4.87 | 366,375 | — | — |
| 2008-06-13 | $4.64 | $4.64 | 293,625 | — | — |
| 2008-06-12 | $4.60 | $4.60 | 326,625 | — | — |
| 2008-06-11 | $4.67 | $4.67 | 847,500 | — | — |
| 2008-06-10 | $4.80 | $4.80 | 795,375 | — | — |
| 2008-06-09 | $4.59 | $4.59 | 353,625 | — | — |
| 2008-06-06 | $4.51 | $4.51 | 550,125 | — | — |
| 2008-06-05 | $4.77 | $4.77 | 436,500 | — | — |
| 2008-06-04 | $4.72 | $4.72 | 355,125 | — | — |
| 2008-06-03 | $4.58 | $4.58 | 480,375 | — | — |
| 2008-06-02 | $4.63 | $4.63 | 474,000 | — | — |
| 2008-05-30 | $4.78 | $4.78 | 328,500 | — | — |
| 2008-05-29 | $4.68 | $4.68 | 323,250 | — | — |
| 2008-05-28 | $4.58 | $4.58 | 130,500 | — | — |
| 2008-05-27 | $4.58 | $4.58 | 207,000 | — | — |
| 2008-05-23 | $4.45 | $4.45 | 345,000 | — | — |
| 2008-05-22 | $4.73 | $4.73 | 251,250 | — | — |
| 2008-05-21 | $4.60 | $4.60 | 613,875 | — | — |
| 2008-05-20 | $4.81 | $4.81 | 581,250 | — | — |
| 2008-05-19 | $4.70 | $4.70 | 539,250 | — | — |
| 2008-05-16 | $4.55 | $4.55 | 618,375 | — | — |
| 2008-05-15 | $4.49 | $4.49 | 420,000 | — | — |
| 2008-05-14 | $4.48 | $4.48 | 432,000 | — | — |
| 2008-05-13 | $4.52 | $4.52 | 235,875 | — | — |
| 2008-05-12 | $4.47 | $4.47 | 232,125 | — | — |
| 2008-05-09 | $4.44 | $4.44 | 167,625 | — | — |
| 2008-05-08 | $4.51 | $4.51 | 475,500 | — | — |
| 2008-05-07 | $4.41 | $4.41 | 163,500 | — | — |
| 2008-05-06 | $4.67 | $4.67 | 232,875 | — | — |
| 2008-05-05 | $4.60 | $4.60 | 156,750 | — | — |
| 2008-05-02 | $4.64 | $4.64 | 207,000 | — | — |
| 2008-05-01 | $4.66 | $4.66 | 354,750 | — | — |
| 2008-04-30 | $4.35 | $4.35 | 409,125 | — | — |
| 2008-04-29 | $4.65 | $4.65 | 293,250 | — | — |
| 2008-04-28 | $4.68 | $4.68 | 330,375 | — | — |
| 2008-04-25 | $4.53 | $4.53 | 214,125 | — | — |
| 2008-04-24 | $4.54 | $4.54 | 349,500 | — | — |
| 2008-04-23 | $4.39 | $4.39 | 414,750 | — | — |
| 2008-04-22 | $4.23 | $4.23 | 590,250 | — | — |
| 2008-04-21 | $4.26 | $4.26 | 220,125 | — | — |
| 2008-04-18 | $4.28 | $4.28 | 205,500 | — | — |
| 2008-04-17 | $4.18 | $4.18 | 343,500 | — | — |
| 2008-04-16 | $4.27 | $4.27 | 451,875 | — | — |
| 2008-04-15 | $4.21 | $4.21 | 198,375 | — | — |
| 2008-04-14 | $4.08 | $4.08 | 283,875 | — | — |
| 2008-04-11 | $4.02 | $4.02 | 246,375 | — | — |
| 2008-04-10 | $4.17 | $4.17 | 171,750 | — | — |
| 2008-04-09 | $4.15 | $4.15 | 345,375 | — | — |
| 2008-04-08 | $4.18 | $4.18 | 331,125 | — | — |
| 2008-04-07 | $4.22 | $4.22 | 489,375 | — | — |
| 2008-04-04 | $4.22 | $4.22 | 366,000 | — | — |
| 2008-04-03 | $4.26 | $4.26 | 219,750 | — | — |
| 2008-04-02 | $4.26 | $4.26 | 524,250 | — | — |
| 2008-04-01 | $4.17 | $4.17 | 455,250 | — | — |
| 2008-03-31 | $4.14 | $4.14 | 664,875 | — | — |
| 2008-03-28 | $4.29 | $4.29 | 181,125 | — | — |
| 2008-03-27 | $4.32 | $4.32 | 345,750 | — | — |
| 2008-03-26 | $4.50 | $4.50 | 273,750 | — | — |
| 2008-03-25 | $4.53 | $4.53 | 524,625 | — | — |
| 2008-03-24 | $4.70 | $4.70 | 661,500 | — | — |
| 2008-03-20 | $4.53 | $4.53 | 1,576,125 | — | — |
| 2008-03-19 | $4.39 | $4.39 | 477,750 | — | — |
| 2008-03-18 | $4.46 | $4.46 | 823,125 | — | — |
| 2008-03-17 | $4.26 | $4.26 | 409,125 | — | — |
| 2008-03-14 | $4.26 | $4.26 | 484,500 | — | — |
| 2008-03-13 | $4.13 | $4.13 | 678,000 | — | — |
| 2008-03-12 | $4.17 | $4.17 | 510,000 | — | — |
| 2008-03-11 | $4.23 | $4.23 | 437,625 | — | — |
| 2008-03-10 | $3.90 | $3.90 | 280,875 | — | — |
| 2008-03-07 | $3.96 | $3.96 | 431,250 | — | — |
| 2008-03-06 | $3.89 | $3.89 | 407,250 | — | — |
| 2008-03-05 | $4.00 | $4.00 | 303,375 | — | — |
| 2008-03-04 | $3.85 | $3.85 | 379,875 | — | — |
| 2008-03-03 | $3.82 | $3.82 | 456,000 | — | — |
| 2008-02-29 | $3.86 | $3.86 | 412,500 | — | — |
| 2008-02-28 | $4.07 | $4.07 | 381,750 | — | — |
| 2008-02-27 | $4.20 | $4.20 | 451,875 | — | — |
| 2008-02-26 | $4.12 | $4.12 | 531,000 | — | — |
| 2008-02-25 | $4.00 | $4.00 | 427,125 | — | — |
| 2008-02-22 | $3.83 | $3.83 | 475,500 | — | — |
| 2008-02-21 | $3.94 | $3.94 | 396,750 | — | — |
| 2008-02-20 | $3.97 | $3.97 | 692,625 | — | — |
| 2008-02-19 | $4.01 | $4.01 | 805,125 | — | — |
| 2008-02-15 | $3.99 | $3.99 | 463,500 | — | — |
| 2008-02-14 | $4.16 | $4.16 | 659,625 | — | — |
| 2008-02-13 | $4.27 | $4.27 | 435,000 | — | — |
| 2008-02-12 | $4.26 | $4.26 | 550,125 | — | — |
| 2008-02-11 | $4.27 | $4.27 | 603,750 | — | — |
| 2008-02-08 | $4.29 | $4.29 | 207,750 | — | — |
| 2008-02-07 | $4.35 | $4.35 | 396,000 | — | — |
| 2008-02-06 | $4.25 | $4.25 | 666,375 | — | — |
| 2008-02-05 | $4.24 | $4.24 | 613,500 | — | — |
| 2008-02-04 | $4.37 | $4.37 | 658,500 | — | — |
| 2008-02-01 | $4.40 | $4.40 | 806,625 | — | — |
| 2008-01-31 | $4.54 | $4.54 | 1,503,375 | — | — |
| 2008-01-30 | $4.33 | $4.33 | 1,208,250 | — | — |
| 2008-01-29 | $4.15 | $4.15 | 2,161,875 | — | — |
| 2008-01-28 | $3.73 | $3.73 | 448,500 | — | — |
| 2008-01-25 | $3.72 | $3.72 | 1,150,500 | — | — |
| 2008-01-24 | $3.72 | $3.72 | 706,875 | — | — |
| 2008-01-23 | $3.97 | $3.97 | 706,875 | — | — |
| 2008-01-22 | $3.35 | $3.35 | 413,250 | — | — |
| 2008-01-18 | $3.29 | $3.29 | 693,750 | — | — |
| 2008-01-17 | $3.37 | $3.37 | 328,500 | — | — |
| 2008-01-16 | $3.45 | $3.45 | 346,875 | — | — |
| 2008-01-15 | $3.29 | $3.29 | 360,375 | — | — |
| 2008-01-14 | $3.34 | $3.34 | 546,375 | — | — |
| 2008-01-11 | $3.29 | $3.29 | 566,250 | — | — |
| 2008-01-10 | $3.58 | $3.58 | 420,750 | — | — |
| 2008-01-09 | $3.53 | $3.53 | 639,375 | — | — |
| 2008-01-08 | $3.54 | $3.54 | 1,424,625 | — | — |
| 2008-01-07 | $3.48 | $3.48 | 1,717,500 | — | — |
| 2008-01-04 | $3.17 | $3.17 | 838,500 | — | — |
| 2008-01-03 | $3.29 | $3.29 | 883,500 | — | — |
| 2008-01-02 | $3.51 | $3.51 | 729,375 | — | — |