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
- 1998-06-11 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 | $3.71 | $3.71 | 859,000 | — | — |
| 2008-12-30 | $3.61 | $3.61 | 711,000 | — | — |
| 2008-12-29 | $3.52 | $3.51 | 581,000 | — | — |
| 2008-12-26 | $3.50 | $3.50 | 374,000 | — | — |
| 2008-12-24 | $3.48 | $3.48 | 577,000 | — | — |
| 2008-12-23 | $3.46 | $3.46 | 704,000 | — | — |
| 2008-12-22 | $3.42 | $3.42 | 1,491,000 | — | — |
| 2008-12-19 | $3.59 | $3.59 | 1,317,000 | — | — |
| 2008-12-18 | $3.55 | $3.55 | 970,000 | — | — |
| 2008-12-17 | $3.57 | $3.57 | 1,379,000 | — | — |
| 2008-12-16 | $3.52 | $3.52 | 1,653,000 | — | — |
| 2008-12-15 | $3.34 | $3.34 | 960,000 | — | — |
| 2008-12-12 | $3.32 | $3.32 | 1,176,000 | — | — |
| 2008-12-11 | $3.31 | $3.31 | 624,000 | — | — |
| 2008-12-10 | $3.40 | $3.40 | 1,042,000 | — | — |
| 2008-12-09 | $3.47 | $3.47 | 544,000 | — | — |
| 2008-12-08 | $3.53 | $3.53 | 857,000 | — | — |
| 2008-12-05 | $3.46 | $3.46 | 932,000 | — | — |
| 2008-12-04 | $3.30 | $3.30 | 660,000 | — | — |
| 2008-12-03 | $3.42 | $3.42 | 831,000 | — | — |
| 2008-12-02 | $3.35 | $3.35 | 2,354,000 | — | — |
| 2008-12-01 | $3.23 | $3.23 | 2,178,000 | — | — |
| 2008-11-28 | $3.57 | $3.57 | 293,000 | — | — |
| 2008-11-26 | $3.61 | $3.61 | 2,401,000 | — | — |
| 2008-11-25 | $3.46 | $3.46 | 1,551,000 | — | — |
| 2008-11-24 | $3.49 | $3.49 | 2,246,000 | — | — |
| 2008-11-21 | $3.36 | $3.36 | 1,570,000 | — | — |
| 2008-11-20 | $3.19 | $3.19 | 2,856,000 | — | — |
| 2008-11-19 | $3.27 | $3.26 | 1,275,000 | — | — |
| 2008-11-18 | $3.49 | $3.49 | 1,409,000 | — | — |
| 2008-11-17 | $3.55 | $3.55 | 1,398,000 | — | — |
| 2008-11-14 | $3.55 | $3.55 | 1,119,000 | — | — |
| 2008-11-13 | $3.71 | $3.71 | 1,978,000 | — | — |
| 2008-11-12 | $3.52 | $3.52 | 1,185,000 | — | — |
| 2008-11-11 | $3.68 | $3.68 | 1,193,000 | — | — |
| 2008-11-10 | $3.74 | $3.74 | 914,000 | — | — |
| 2008-11-07 | $3.75 | $3.75 | 1,019,000 | — | — |
| 2008-11-06 | $3.73 | $3.73 | 2,351,000 | — | — |
| 2008-11-05 | $3.79 | $3.79 | 2,525,000 | — | — |
| 2008-11-04 | $4.05 | $4.05 | 1,964,000 | — | — |
| 2008-11-03 | $3.91 | $3.91 | 2,062,000 | — | — |
| 2008-10-31 | $3.94 | $3.94 | 4,514,000 | — | — |
| 2008-10-30 | $4.36 | $4.36 | 1,413,000 | — | — |
| 2008-10-29 | $4.19 | $4.19 | 1,166,000 | — | — |
| 2008-10-28 | $4.22 | $4.22 | 1,329,000 | — | — |
| 2008-10-27 | $3.87 | $3.87 | 1,059,000 | — | — |
| 2008-10-24 | $4.06 | $4.06 | 2,077,000 | — | — |
| 2008-10-23 | $4.06 | $4.06 | 2,996,000 | — | — |
| 2008-10-22 | $4.01 | $4.01 | 1,961,000 | — | — |
| 2008-10-21 | $4.12 | $4.12 | 1,262,000 | — | — |
| 2008-10-20 | $4.22 | $4.22 | 2,026,000 | — | — |
| 2008-10-17 | $4.14 | $4.14 | 4,600,000 | — | — |
| 2008-10-16 | $4.04 | $4.04 | 2,634,000 | — | — |
| 2008-10-15 | $4.02 | $4.02 | 1,548,000 | — | — |
| 2008-10-14 | $4.44 | $4.44 | 1,438,000 | — | — |
| 2008-10-13 | $4.58 | $4.58 | 1,848,000 | — | — |
| 2008-10-10 | $4.08 | $4.08 | 2,752,000 | — | — |
| 2008-10-09 | $4.19 | $4.19 | 1,866,000 | — | — |
| 2008-10-08 | $4.53 | $4.53 | 1,973,000 | — | — |
| 2008-10-07 | $4.70 | $4.70 | 1,560,000 | — | — |
| 2008-10-06 | $4.96 | $4.96 | 1,558,000 | — | — |
| 2008-10-03 | $5.30 | $5.30 | 1,184,000 | — | — |
| 2008-10-02 | $5.42 | $5.42 | 1,108,000 | — | — |
| 2008-10-01 | $5.69 | $5.69 | 956,000 | — | — |
| 2008-09-30 | $5.95 | $5.95 | 1,044,000 | — | — |
| 2008-09-29 | $5.93 | $5.93 | 1,041,000 | — | — |
| 2008-09-26 | $6.21 | $6.21 | 1,767,000 | — | — |
| 2008-09-25 | $5.89 | $5.89 | 1,020,000 | — | — |
| 2008-09-24 | $5.89 | $5.89 | 1,194,000 | — | — |
| 2008-09-23 | $5.95 | $5.95 | 1,209,000 | — | — |
| 2008-09-22 | $5.96 | $5.96 | 2,231,000 | — | — |
| 2008-09-19 | $5.90 | $5.90 | 3,566,000 | — | — |
| 2008-09-18 | $5.60 | $5.60 | 3,050,000 | — | — |
| 2008-09-17 | $5.73 | $5.73 | 1,954,000 | — | — |
| 2008-09-16 | $6.04 | $6.04 | 1,746,000 | — | — |
| 2008-09-15 | $6.26 | $6.26 | 1,820,000 | — | — |
| 2008-09-12 | $6.46 | $6.46 | 1,236,000 | — | — |
| 2008-09-11 | $6.50 | $6.50 | 1,426,000 | — | — |
| 2008-09-10 | $6.45 | $6.45 | 1,689,000 | — | — |
| 2008-09-09 | $6.37 | $6.36 | 1,771,000 | — | — |
| 2008-09-08 | $6.51 | $6.51 | 1,132,000 | — | — |
| 2008-09-05 | $6.43 | $6.43 | 1,470,000 | — | — |
| 2008-09-04 | $6.41 | $6.41 | 1,643,000 | — | — |
| 2008-09-03 | $6.47 | $6.47 | 1,662,000 | — | — |
| 2008-09-02 | $6.42 | $6.42 | 1,310,000 | — | — |
| 2008-08-29 | $6.42 | $6.42 | 581,000 | — | — |
| 2008-08-28 | $6.50 | $6.50 | 1,035,000 | — | — |
| 2008-08-27 | $6.51 | $6.51 | 739,000 | — | — |
| 2008-08-26 | $6.41 | $6.41 | 1,256,000 | — | — |
| 2008-08-25 | $6.49 | $6.49 | 1,204,000 | — | — |
| 2008-08-22 | $6.68 | $6.68 | 861,000 | — | — |
| 2008-08-21 | $6.42 | $6.42 | 469,000 | — | — |
| 2008-08-20 | $6.41 | $6.41 | 1,243,000 | — | — |
| 2008-08-19 | $6.47 | $6.47 | 1,119,000 | — | — |
| 2008-08-18 | $6.53 | $6.53 | 786,000 | — | — |
| 2008-08-15 | $6.59 | $6.59 | 1,556,000 | — | — |
| 2008-08-14 | $6.46 | $6.46 | 963,000 | — | — |
| 2008-08-13 | $6.50 | $6.50 | 1,276,000 | — | — |
| 2008-08-12 | $6.56 | $6.56 | 1,099,000 | — | — |
| 2008-08-11 | $6.53 | $6.53 | 2,207,000 | — | — |
| 2008-08-08 | $6.26 | $6.26 | 1,541,000 | — | — |
| 2008-08-07 | $6.18 | $6.18 | 2,076,000 | — | — |
| 2008-08-06 | $6.20 | $6.20 | 4,510,000 | — | — |
| 2008-08-05 | $5.87 | $5.87 | 9,675,000 | — | — |
| 2008-08-04 | $6.01 | $6.01 | 1,696,000 | — | — |
| 2008-08-01 | $6.06 | $6.06 | 1,344,000 | — | — |
| 2008-07-31 | $6.04 | $6.04 | 958,000 | — | — |
| 2008-07-30 | $5.97 | $5.97 | 1,002,000 | — | — |
| 2008-07-29 | $6.01 | $6.01 | 1,501,000 | — | — |
| 2008-07-28 | $5.92 | $5.92 | 2,143,000 | — | — |
| 2008-07-25 | $6.19 | $6.19 | 1,398,000 | — | — |
| 2008-07-24 | $6.28 | $6.28 | 1,805,000 | — | — |
| 2008-07-23 | $6.47 | $6.47 | 1,372,000 | — | — |
| 2008-07-22 | $6.17 | $6.17 | 1,434,000 | — | — |
| 2008-07-21 | $6.28 | $6.28 | 1,318,000 | — | — |
| 2008-07-18 | $6.30 | $6.30 | 2,175,000 | — | — |
| 2008-07-17 | $6.42 | $6.42 | 1,815,000 | — | — |
| 2008-07-16 | $6.53 | $6.53 | 1,509,000 | — | — |
| 2008-07-15 | $6.36 | $6.36 | 1,589,000 | — | — |
| 2008-07-14 | $6.35 | $6.35 | 1,707,000 | — | — |
| 2008-07-11 | $6.51 | $6.51 | 978,000 | — | — |
| 2008-07-10 | $6.48 | $6.48 | 1,213,000 | — | — |
| 2008-07-09 | $6.45 | $6.45 | 1,401,000 | — | — |
| 2008-07-08 | $6.53 | $6.53 | 1,537,000 | — | — |
| 2008-07-07 | $6.36 | $6.36 | 1,215,000 | — | — |
| 2008-07-03 | $6.34 | $6.34 | 810,000 | — | — |
| 2008-07-02 | $6.23 | $6.23 | 2,032,000 | — | — |
| 2008-07-01 | $6.36 | $6.36 | 2,651,000 | — | — |
| 2008-06-30 | $6.48 | $6.47 | 1,980,000 | — | — |
| 2008-06-27 | $6.83 | $6.83 | 1,586,000 | — | — |
| 2008-06-26 | $6.97 | $6.97 | 1,160,000 | — | — |
| 2008-06-25 | $7.07 | $7.07 | 1,054,000 | — | — |
| 2008-06-24 | $6.90 | $6.90 | 1,586,000 | — | — |
| 2008-06-23 | $7.00 | $7.00 | 2,079,000 | — | — |
| 2008-06-20 | $7.30 | $7.30 | 2,532,000 | — | — |
| 2008-06-19 | $7.50 | $7.50 | 809,000 | — | — |
| 2008-06-18 | $7.50 | $7.50 | 669,000 | — | — |
| 2008-06-17 | $7.50 | $7.50 | 640,000 | — | — |
| 2008-06-16 | $7.49 | $7.49 | 768,000 | — | — |
| 2008-06-13 | $7.50 | $7.50 | 960,000 | — | — |
| 2008-06-12 | $7.42 | $7.42 | 3,202,000 | — | — |
| 2008-06-11 | $7.38 | $7.38 | 775,000 | — | — |
| 2008-06-10 | $7.53 | $7.53 | 988,000 | — | — |
| 2008-06-09 | $7.57 | $7.57 | 834,000 | — | — |
| 2008-06-06 | $7.66 | $7.66 | 890,000 | — | — |
| 2008-06-05 | $7.86 | $7.86 | 1,621,000 | — | — |
| 2008-06-04 | $7.61 | $7.61 | 2,613,000 | — | — |
| 2008-06-03 | $7.63 | $7.63 | 2,979,000 | — | — |
| 2008-06-02 | $7.78 | $7.78 | 2,738,000 | — | — |
| 2008-05-30 | $7.96 | $7.96 | 2,309,000 | — | — |
| 2008-05-29 | $8.10 | $8.10 | 2,138,000 | — | — |
| 2008-05-28 | $7.99 | $7.99 | 2,739,000 | — | — |
| 2008-05-27 | $8.05 | $8.05 | 1,888,000 | — | — |
| 2008-05-23 | $7.93 | $7.93 | 3,932,000 | — | — |
| 2008-05-22 | $7.99 | $7.99 | 1,790,000 | — | — |
| 2008-05-21 | $7.84 | $7.84 | 2,200,000 | — | — |
| 2008-05-20 | $7.90 | $7.90 | 2,249,000 | — | — |
| 2008-05-19 | $7.75 | $7.75 | 1,527,000 | — | — |
| 2008-05-16 | $7.83 | $7.83 | 1,230,000 | — | — |
| 2008-05-15 | $7.82 | $7.82 | 1,362,000 | — | — |
| 2008-05-14 | $7.65 | $7.65 | 2,092,000 | — | — |
| 2008-05-13 | $7.69 | $7.69 | 2,030,000 | — | — |
| 2008-05-12 | $7.83 | $7.83 | 1,958,000 | — | — |
| 2008-05-09 | $7.72 | $7.72 | 1,674,000 | — | — |
| 2008-05-08 | $7.83 | $7.83 | 1,456,000 | — | — |
| 2008-05-07 | $7.78 | $7.78 | 2,601,000 | — | — |
| 2008-05-06 | $7.80 | $7.80 | 2,602,000 | — | — |
| 2008-05-05 | $7.59 | $7.59 | 4,228,000 | — | — |
| 2008-05-02 | $7.34 | $7.34 | 14,453,000 | — | — |
| 2008-05-01 | $9.03 | $9.03 | 2,085,000 | — | — |
| 2008-04-30 | $8.87 | $8.87 | 1,397,000 | — | — |
| 2008-04-29 | $8.97 | $8.97 | 1,704,000 | — | — |
| 2008-04-28 | $8.98 | $8.98 | 3,060,000 | — | — |
| 2008-04-25 | $8.79 | $8.79 | 1,640,000 | — | — |
| 2008-04-24 | $8.72 | $8.72 | 1,891,000 | — | — |
| 2008-04-23 | $8.74 | $8.74 | 1,689,000 | — | — |
| 2008-04-22 | $8.48 | $8.48 | 2,052,000 | — | — |
| 2008-04-21 | $8.63 | $8.63 | 2,699,000 | — | — |
| 2008-04-18 | $8.42 | $8.42 | 1,715,000 | — | — |
| 2008-04-17 | $8.08 | $8.08 | 903,000 | — | — |
| 2008-04-16 | $8.11 | $8.11 | 3,388,000 | — | — |
| 2008-04-15 | $7.76 | $7.76 | 1,856,000 | — | — |
| 2008-04-14 | $7.58 | $7.58 | 1,335,000 | — | — |
| 2008-04-11 | $7.48 | $7.48 | 2,486,000 | — | — |
| 2008-04-10 | $7.80 | $7.80 | 1,001,000 | — | — |
| 2008-04-09 | $7.65 | $7.65 | 1,817,000 | — | — |
| 2008-04-08 | $7.99 | $7.99 | 1,809,000 | — | — |
| 2008-04-07 | $7.84 | $7.84 | 2,004,000 | — | — |
| 2008-04-04 | $8.03 | $8.03 | 3,744,000 | — | — |
| 2008-04-03 | $7.80 | $7.80 | 2,226,000 | — | — |
| 2008-04-02 | $7.58 | $7.58 | 1,507,000 | — | — |
| 2008-04-01 | $7.67 | $7.67 | 2,666,000 | — | — |
| 2008-03-31 | $7.40 | $7.40 | 3,317,000 | — | — |
| 2008-03-28 | $7.36 | $7.36 | 5,006,000 | — | — |
| 2008-03-27 | $7.17 | $7.17 | 2,233,000 | — | — |
| 2008-03-26 | $7.44 | $7.44 | 1,277,000 | — | — |
| 2008-03-25 | $7.47 | $7.47 | 1,931,000 | — | — |
| 2008-03-24 | $7.55 | $7.55 | 2,645,000 | — | — |
| 2008-03-20 | $7.40 | $7.40 | 4,987,000 | — | — |
| 2008-03-19 | $7.14 | $7.14 | 3,962,000 | — | — |
| 2008-03-18 | $7.27 | $7.26 | 3,924,000 | — | — |
| 2008-03-17 | $6.96 | $6.96 | 3,165,000 | — | — |
| 2008-03-14 | $6.87 | $6.87 | 3,701,000 | — | — |
| 2008-03-13 | $6.99 | $6.99 | 4,878,000 | — | — |
| 2008-03-12 | $6.83 | $6.83 | 3,280,000 | — | — |
| 2008-03-11 | $6.85 | $6.85 | 3,935,000 | — | — |
| 2008-03-10 | $6.63 | $6.63 | 2,047,000 | — | — |
| 2008-03-07 | $6.59 | $6.59 | 1,754,000 | — | — |
| 2008-03-06 | $6.56 | $6.55 | 3,178,000 | — | — |
| 2008-03-05 | $6.75 | $6.75 | 2,308,000 | — | — |
| 2008-03-04 | $6.68 | $6.68 | 2,940,000 | — | — |
| 2008-03-03 | $6.58 | $6.58 | 3,102,000 | — | — |
| 2008-02-29 | $6.65 | $6.65 | 2,447,000 | — | — |
| 2008-02-28 | $6.78 | $6.78 | 3,280,000 | — | — |
| 2008-02-27 | $7.01 | $7.01 | 3,128,000 | — | — |
| 2008-02-26 | $7.05 | $7.05 | 4,449,000 | — | — |
| 2008-02-25 | $6.88 | $6.88 | 1,743,000 | — | — |
| 2008-02-22 | $6.73 | $6.73 | 2,022,000 | — | — |
| 2008-02-21 | $6.77 | $6.77 | 2,102,000 | — | — |
| 2008-02-20 | $6.98 | $6.98 | 3,014,000 | — | — |
| 2008-02-19 | $6.71 | $6.71 | 3,071,000 | — | — |
| 2008-02-15 | $6.66 | $6.66 | 2,820,000 | — | — |
| 2008-02-14 | $6.79 | $6.79 | 3,323,000 | — | — |
| 2008-02-13 | $6.87 | $6.87 | 1,929,000 | — | — |
| 2008-02-12 | $6.76 | $6.76 | 3,606,000 | — | — |
| 2008-02-11 | $6.73 | $6.73 | 4,706,000 | — | — |
| 2008-02-08 | $6.72 | $6.72 | 3,127,000 | — | — |
| 2008-02-07 | $6.84 | $6.84 | 3,959,000 | — | — |
| 2008-02-06 | $6.67 | $6.67 | 3,833,000 | — | — |
| 2008-02-05 | $6.68 | $6.68 | 6,176,000 | — | — |
| 2008-02-04 | $6.85 | $6.85 | 18,372,000 | — | — |
| 2008-02-01 | $7.24 | $7.24 | 3,483,000 | — | — |
| 2008-01-31 | $7.29 | $7.29 | 2,074,000 | — | — |
| 2008-01-30 | $7.14 | $7.14 | 2,728,000 | — | — |
| 2008-01-29 | $7.27 | $7.27 | 3,224,000 | — | — |
| 2008-01-28 | $7.18 | $7.18 | 1,274,000 | — | — |
| 2008-01-25 | $7.14 | $7.14 | 3,253,000 | — | — |
| 2008-01-24 | $7.20 | $7.20 | 3,206,000 | — | — |
| 2008-01-23 | $7.01 | $7.01 | 4,757,000 | — | — |
| 2008-01-22 | $7.03 | $7.03 | 4,890,000 | — | — |
| 2008-01-18 | $7.11 | $7.11 | 3,137,000 | — | — |
| 2008-01-17 | $7.00 | $7.00 | 11,911,000 | — | — |
| 2008-01-16 | $7.39 | $7.39 | 3,842,000 | — | — |
| 2008-01-15 | $7.39 | $7.39 | 1,961,000 | — | — |
| 2008-01-14 | $7.55 | $7.55 | 5,357,000 | — | — |
| 2008-01-11 | $7.28 | $7.28 | 4,614,000 | — | — |
| 2008-01-10 | $7.61 | $7.61 | 5,457,000 | — | — |
| 2008-01-09 | $7.93 | $7.93 | 3,328,000 | — | — |
| 2008-01-08 | $8.11 | $8.11 | 3,597,000 | — | — |
| 2008-01-07 | $8.47 | $8.47 | 2,748,000 | — | — |
| 2008-01-04 | $8.40 | $8.40 | 2,097,000 | — | — |
| 2008-01-03 | $8.87 | $8.87 | 2,233,000 | — | — |
| 2008-01-02 | $9.01 | $9.01 | 2,606,000 | — | — |