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
- 1996-05-23 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 | $3.20 | $3.20 | 212,000 | — | — |
| 2008-12-30 | $2.85 | $2.85 | 403,900 | — | — |
| 2008-12-29 | $3.32 | $3.32 | 64,900 | — | — |
| 2008-12-26 | $3.72 | $3.72 | 54,500 | — | — |
| 2008-12-24 | $3.83 | $3.83 | 96,700 | — | — |
| 2008-12-23 | $3.35 | $3.35 | 115,800 | — | — |
| 2008-12-22 | $3.13 | $3.13 | 98,400 | — | — |
| 2008-12-19 | $3.15 | $3.15 | 298,500 | — | — |
| 2008-12-18 | $3.14 | $3.14 | 129,800 | — | — |
| 2008-12-17 | $3.19 | $3.19 | 150,000 | — | — |
| 2008-12-16 | $3.25 | $3.25 | 121,500 | — | — |
| 2008-12-15 | $3.08 | $3.08 | 45,500 | — | — |
| 2008-12-12 | $3.25 | $3.25 | 115,300 | — | — |
| 2008-12-11 | $3.01 | $3.01 | 85,900 | — | — |
| 2008-12-10 | $3.18 | $3.18 | 72,500 | — | — |
| 2008-12-09 | $2.95 | $2.95 | 120,100 | — | — |
| 2008-12-08 | $3.30 | $3.30 | 179,700 | — | — |
| 2008-12-05 | $3.10 | $3.10 | 159,500 | — | — |
| 2008-12-04 | $2.76 | $2.76 | 101,200 | — | — |
| 2008-12-03 | $2.90 | $2.90 | 196,700 | — | — |
| 2008-12-02 | $3.06 | $3.06 | 190,200 | — | — |
| 2008-12-01 | $2.36 | $2.36 | 304,600 | — | — |
| 2008-11-28 | $3.11 | $3.11 | 92,900 | — | — |
| 2008-11-26 | $2.90 | $2.90 | 191,100 | — | — |
| 2008-11-25 | $2.87 | $2.87 | 124,900 | — | — |
| 2008-11-24 | $3.00 | $3.00 | 324,200 | — | — |
| 2008-11-21 | $2.22 | $2.22 | 22,200 | — | — |
| 2008-11-20 | $2.71 | $2.71 | 272,300 | — | — |
| 2008-11-19 | $3.11 | $3.11 | 167,600 | — | — |
| 2008-11-18 | $3.09 | $3.09 | 142,000 | — | — |
| 2008-11-17 | $3.13 | $3.13 | 180,700 | — | — |
| 2008-11-14 | $3.30 | $3.30 | 148,800 | — | — |
| 2008-11-13 | $3.82 | $3.82 | 232,900 | — | — |
| 2008-11-12 | $3.35 | $3.35 | 207,500 | — | — |
| 2008-11-11 | $4.05 | $4.05 | 189,300 | — | — |
| 2008-11-10 | $4.28 | $4.28 | 201,400 | — | — |
| 2008-11-07 | $4.18 | $4.18 | 127,700 | — | — |
| 2008-11-06 | $4.04 | $4.04 | 103,600 | — | — |
| 2008-11-05 | $4.25 | $4.25 | 172,700 | — | — |
| 2008-11-04 | $4.37 | $4.37 | 207,600 | — | — |
| 2008-11-03 | $4.26 | $4.26 | 178,000 | — | — |
| 2008-10-31 | $4.13 | $4.13 | 310,700 | — | — |
| 2008-10-30 | $3.94 | $3.94 | 416,400 | — | — |
| 2008-10-29 | $3.91 | $3.91 | 317,800 | — | — |
| 2008-10-28 | $3.46 | $3.46 | 273,100 | — | — |
| 2008-10-27 | $3.19 | $3.19 | 144,600 | — | — |
| 2008-10-24 | $3.45 | $3.45 | 187,900 | — | — |
| 2008-10-23 | $3.54 | $3.54 | 186,300 | — | — |
| 2008-10-22 | $3.62 | $3.62 | 188,800 | — | — |
| 2008-10-21 | $3.88 | $3.88 | 214,700 | — | — |
| 2008-10-20 | $3.90 | $3.90 | 219,400 | — | — |
| 2008-10-17 | $3.65 | $3.65 | 254,400 | — | — |
| 2008-10-16 | $3.57 | $3.57 | 1,180,100 | — | — |
| 2008-10-15 | $3.24 | $3.24 | 202,100 | — | — |
| 2008-10-14 | $3.61 | $3.61 | 165,100 | — | — |
| 2008-10-13 | $3.62 | $3.62 | 335,500 | — | — |
| 2008-10-10 | $3.15 | $3.15 | 1,188,000 | — | — |
| 2008-10-09 | $3.46 | $3.46 | 610,000 | — | — |
| 2008-10-08 | $3.46 | $3.46 | 492,400 | — | — |
| 2008-10-07 | $3.96 | $3.96 | 275,300 | — | — |
| 2008-10-06 | $4.26 | $4.26 | 599,400 | — | — |
| 2008-10-03 | $4.44 | $4.44 | 313,300 | — | — |
| 2008-10-02 | $4.42 | $4.42 | 241,400 | — | — |
| 2008-10-01 | $4.56 | $4.56 | 113,700 | — | — |
| 2008-09-30 | $4.69 | $4.69 | 234,500 | — | — |
| 2008-09-29 | $4.57 | $4.57 | 254,200 | — | — |
| 2008-09-26 | $4.95 | $4.95 | 209,000 | — | — |
| 2008-09-25 | $4.99 | $4.99 | 160,200 | — | — |
| 2008-09-24 | $4.90 | $4.90 | 130,400 | — | — |
| 2008-09-23 | $4.93 | $4.93 | 281,000 | — | — |
| 2008-09-22 | $5.02 | $5.02 | 236,300 | — | — |
| 2008-09-19 | $5.41 | $5.41 | 767,500 | — | — |
| 2008-09-18 | $4.86 | $4.86 | 909,900 | — | — |
| 2008-09-17 | $4.97 | $4.97 | 444,600 | — | — |
| 2008-09-16 | $5.43 | $5.43 | 389,900 | — | — |
| 2008-09-15 | $5.38 | $5.38 | 603,300 | — | — |
| 2008-09-12 | $5.49 | $5.49 | 175,500 | — | — |
| 2008-09-11 | $5.61 | $5.61 | 394,800 | — | — |
| 2008-09-10 | $5.73 | $5.73 | 296,700 | — | — |
| 2008-09-09 | $5.60 | $5.60 | 251,100 | — | — |
| 2008-09-08 | $5.80 | $5.80 | 523,300 | — | — |
| 2008-09-05 | $5.74 | $5.74 | 556,200 | — | — |
| 2008-09-04 | $5.95 | $5.95 | 616,800 | — | — |
| 2008-09-03 | $5.81 | $5.81 | 921,700 | — | — |
| 2008-09-02 | $5.24 | $5.24 | 246,900 | — | — |
| 2008-08-29 | $5.17 | $5.17 | 122,800 | — | — |
| 2008-08-28 | $5.33 | $5.33 | 133,800 | — | — |
| 2008-08-27 | $5.30 | $5.30 | 292,700 | — | — |
| 2008-08-26 | $5.05 | $5.05 | 213,600 | — | — |
| 2008-08-25 | $5.32 | $5.32 | 253,600 | — | — |
| 2008-08-22 | $5.25 | $5.25 | 189,000 | — | — |
| 2008-08-21 | $5.24 | $5.24 | 485,400 | — | — |
| 2008-08-20 | $5.18 | $5.18 | 460,500 | — | — |
| 2008-08-19 | $4.70 | $4.70 | 707,800 | — | — |
| 2008-08-18 | $4.58 | $4.58 | 191,000 | — | — |
| 2008-08-15 | $4.70 | $4.70 | 323,200 | — | — |
| 2008-08-14 | $4.70 | $4.70 | 393,100 | — | — |
| 2008-08-13 | $4.76 | $4.76 | 207,500 | — | — |
| 2008-08-12 | $4.70 | $4.70 | 312,700 | — | — |
| 2008-08-11 | $4.71 | $4.71 | 229,600 | — | — |
| 2008-08-08 | $4.64 | $4.64 | 828,300 | — | — |
| 2008-08-07 | $4.32 | $4.32 | 463,200 | — | — |
| 2008-08-06 | $4.90 | $4.90 | 226,400 | — | — |
| 2008-08-05 | $4.85 | $4.85 | 677,800 | — | — |
| 2008-08-04 | $4.60 | $4.60 | 288,700 | — | — |
| 2008-08-01 | $4.60 | $4.60 | 500,200 | — | — |
| 2008-07-31 | $4.64 | $4.64 | 544,900 | — | — |
| 2008-07-30 | $4.59 | $4.59 | 364,000 | — | — |
| 2008-07-29 | $4.75 | $4.75 | 269,500 | — | — |
| 2008-07-28 | $4.65 | $4.65 | 167,400 | — | — |
| 2008-07-25 | $4.86 | $4.86 | 220,700 | — | — |
| 2008-07-24 | $4.91 | $4.91 | 325,500 | — | — |
| 2008-07-23 | $4.97 | $4.97 | 231,500 | — | — |
| 2008-07-22 | $5.00 | $5.00 | 574,300 | — | — |
| 2008-07-21 | $4.97 | $4.97 | 554,700 | — | — |
| 2008-07-18 | $4.87 | $4.87 | 249,700 | — | — |
| 2008-07-17 | $4.94 | $4.94 | 313,900 | — | — |
| 2008-07-16 | $4.96 | $4.96 | 306,500 | — | — |
| 2008-07-15 | $4.84 | $4.84 | 264,200 | — | — |
| 2008-07-14 | $4.72 | $4.72 | 195,100 | — | — |
| 2008-07-11 | $4.70 | $4.70 | 397,500 | — | — |
| 2008-07-10 | $4.25 | $4.25 | 232,600 | — | — |
| 2008-07-09 | $4.21 | $4.21 | 185,500 | — | — |
| 2008-07-08 | $4.43 | $4.43 | 277,300 | — | — |
| 2008-07-07 | $4.25 | $4.25 | 334,500 | — | — |
| 2008-07-03 | $4.20 | $4.20 | 112,900 | — | — |
| 2008-07-02 | $4.22 | $4.22 | 213,700 | — | — |
| 2008-07-01 | $4.20 | $4.20 | 155,000 | — | — |
| 2008-06-30 | $4.19 | $4.19 | 210,000 | — | — |
| 2008-06-27 | $4.28 | $4.28 | 598,700 | — | — |
| 2008-06-26 | $4.32 | $4.32 | 157,300 | — | — |
| 2008-06-25 | $4.51 | $4.51 | 124,500 | — | — |
| 2008-06-24 | $4.40 | $4.40 | 223,400 | — | — |
| 2008-06-23 | $4.63 | $4.63 | 154,000 | — | — |
| 2008-06-20 | $4.69 | $4.69 | 447,900 | — | — |
| 2008-06-19 | $4.85 | $4.85 | 441,200 | — | — |
| 2008-06-18 | $4.39 | $4.39 | 178,900 | — | — |
| 2008-06-17 | $4.85 | $4.85 | 184,800 | — | — |
| 2008-06-16 | $4.51 | $4.51 | 440,000 | — | — |
| 2008-06-13 | $4.55 | $4.55 | 177,900 | — | — |
| 2008-06-12 | $4.16 | $4.16 | 180,900 | — | — |
| 2008-06-11 | $4.30 | $4.30 | 251,500 | — | — |
| 2008-06-10 | $4.40 | $4.40 | 162,700 | — | — |
| 2008-06-09 | $4.50 | $4.50 | 191,200 | — | — |
| 2008-06-06 | $4.64 | $4.64 | 234,500 | — | — |
| 2008-06-05 | $4.90 | $4.90 | 277,900 | — | — |
| 2008-06-04 | $4.96 | $4.96 | 236,700 | — | — |
| 2008-06-03 | $4.94 | $4.94 | 181,600 | — | — |
| 2008-06-02 | $4.79 | $4.79 | 229,100 | — | — |
| 2008-05-30 | $4.93 | $4.93 | 383,800 | — | — |
| 2008-05-29 | $5.00 | $5.00 | 274,300 | — | — |
| 2008-05-28 | $4.76 | $4.76 | 325,100 | — | — |
| 2008-05-27 | $4.72 | $4.72 | 138,600 | — | — |
| 2008-05-23 | $4.68 | $4.68 | 226,900 | — | — |
| 2008-05-22 | $4.98 | $4.98 | 152,300 | — | — |
| 2008-05-21 | $4.93 | $4.93 | 191,200 | — | — |
| 2008-05-20 | $4.97 | $4.97 | 288,800 | — | — |
| 2008-05-19 | $4.77 | $4.77 | 230,900 | — | — |
| 2008-05-16 | $4.79 | $4.79 | 302,400 | — | — |
| 2008-05-15 | $4.67 | $4.67 | 530,400 | — | — |
| 2008-05-14 | $4.72 | $4.72 | 244,100 | — | — |
| 2008-05-13 | $4.93 | $4.93 | 165,400 | — | — |
| 2008-05-12 | $4.88 | $4.88 | 238,800 | — | — |
| 2008-05-09 | $4.84 | $4.84 | 315,800 | — | — |
| 2008-05-08 | $4.61 | $4.61 | 387,200 | — | — |
| 2008-05-07 | $4.67 | $4.67 | 398,800 | — | — |
| 2008-05-06 | $4.94 | $4.94 | 306,000 | — | — |
| 2008-05-05 | $5.01 | $5.01 | 636,400 | — | — |
| 2008-05-02 | $5.23 | $5.23 | 499,800 | — | — |
| 2008-05-01 | $5.47 | $5.47 | 451,000 | — | — |
| 2008-04-30 | $5.43 | $5.43 | 422,900 | — | — |
| 2008-04-29 | $5.57 | $5.57 | 207,800 | — | — |
| 2008-04-28 | $5.68 | $5.68 | 334,200 | — | — |
| 2008-04-25 | $5.65 | $5.65 | 167,100 | — | — |
| 2008-04-24 | $5.64 | $5.64 | 231,900 | — | — |
| 2008-04-23 | $5.59 | $5.59 | 154,000 | — | — |
| 2008-04-22 | $5.61 | $5.61 | 314,200 | — | — |
| 2008-04-21 | $5.59 | $5.59 | 172,900 | — | — |
| 2008-04-18 | $5.57 | $5.57 | 350,300 | — | — |
| 2008-04-17 | $5.48 | $5.48 | 501,200 | — | — |
| 2008-04-16 | $5.69 | $5.69 | 491,600 | — | — |
| 2008-04-15 | $5.51 | $5.51 | 376,600 | — | — |
| 2008-04-14 | $5.72 | $5.72 | 442,800 | — | — |
| 2008-04-11 | $5.86 | $5.86 | 903,100 | — | — |
| 2008-04-10 | $5.54 | $5.54 | 240,000 | — | — |
| 2008-04-09 | $5.40 | $5.40 | 260,200 | — | — |
| 2008-04-08 | $5.47 | $5.47 | 192,400 | — | — |
| 2008-04-07 | $5.44 | $5.44 | 181,500 | — | — |
| 2008-04-04 | $5.50 | $5.50 | 186,700 | — | — |
| 2008-04-03 | $5.31 | $5.31 | 194,900 | — | — |
| 2008-04-02 | $5.38 | $5.38 | 330,400 | — | — |
| 2008-04-01 | $5.28 | $5.28 | 661,500 | — | — |
| 2008-03-31 | $5.40 | $5.40 | 292,900 | — | — |
| 2008-03-28 | $5.53 | $5.53 | 229,300 | — | — |
| 2008-03-27 | $5.70 | $5.70 | 202,400 | — | — |
| 2008-03-26 | $5.65 | $5.65 | 274,900 | — | — |
| 2008-03-25 | $5.48 | $5.48 | 395,900 | — | — |
| 2008-03-24 | $5.25 | $5.25 | 475,600 | — | — |
| 2008-03-20 | $5.00 | $5.00 | 907,500 | — | — |
| 2008-03-19 | $5.11 | $5.11 | 222,300 | — | — |
| 2008-03-18 | $5.21 | $5.21 | 396,100 | — | — |
| 2008-03-17 | $4.93 | $4.93 | 275,700 | — | — |
| 2008-03-14 | $5.10 | $5.10 | 318,000 | — | — |
| 2008-03-13 | $5.16 | $5.16 | 543,800 | — | — |
| 2008-03-12 | $5.00 | $5.00 | 293,400 | — | — |
| 2008-03-11 | $5.00 | $5.00 | 594,900 | — | — |
| 2008-03-10 | $4.97 | $4.97 | 604,100 | — | — |
| 2008-03-07 | $5.02 | $5.02 | 483,900 | — | — |
| 2008-03-06 | $5.01 | $5.01 | 347,600 | — | — |
| 2008-03-05 | $5.06 | $5.06 | 221,500 | — | — |
| 2008-03-04 | $5.10 | $5.10 | 391,600 | — | — |
| 2008-03-03 | $5.05 | $5.05 | 566,500 | — | — |
| 2008-02-29 | $5.01 | $5.01 | 305,900 | — | — |
| 2008-02-28 | $5.00 | $5.00 | 288,800 | — | — |
| 2008-02-27 | $5.12 | $5.12 | 415,400 | — | — |
| 2008-02-26 | $5.00 | $5.00 | 449,500 | — | — |
| 2008-02-25 | $4.93 | $4.93 | 561,500 | — | — |
| 2008-02-22 | $4.88 | $4.88 | 696,600 | — | — |
| 2008-02-21 | $4.74 | $4.74 | 434,900 | — | — |
| 2008-02-20 | $4.77 | $4.77 | 405,400 | — | — |
| 2008-02-19 | $4.88 | $4.88 | 302,400 | — | — |
| 2008-02-15 | $4.99 | $4.99 | 316,900 | — | — |
| 2008-02-14 | $5.02 | $5.02 | 363,300 | — | — |
| 2008-02-13 | $5.07 | $5.07 | 389,700 | — | — |
| 2008-02-12 | $5.01 | $5.01 | 617,700 | — | — |
| 2008-02-11 | $5.08 | $5.08 | 584,900 | — | — |
| 2008-02-08 | $5.10 | $5.10 | 390,100 | — | — |
| 2008-02-07 | $5.29 | $5.29 | 730,100 | — | — |
| 2008-02-06 | $5.02 | $5.02 | 1,076,700 | — | — |
| 2008-02-05 | $5.08 | $5.08 | 725,600 | — | — |
| 2008-02-04 | $5.41 | $5.41 | 411,300 | — | — |
| 2008-02-01 | $5.51 | $5.51 | 527,400 | — | — |
| 2008-01-31 | $5.39 | $5.39 | 344,700 | — | — |
| 2008-01-30 | $5.49 | $5.49 | 376,000 | — | — |
| 2008-01-29 | $5.56 | $5.56 | 577,400 | — | — |
| 2008-01-28 | $5.49 | $5.49 | 383,100 | — | — |
| 2008-01-25 | $5.32 | $5.32 | 573,800 | — | — |
| 2008-01-24 | $5.48 | $5.48 | 452,400 | — | — |
| 2008-01-23 | $5.46 | $5.46 | 690,100 | — | — |
| 2008-01-22 | $5.17 | $5.17 | 1,194,800 | — | — |
| 2008-01-18 | $5.58 | $5.58 | 1,093,400 | — | — |
| 2008-01-17 | $5.62 | $5.62 | 824,300 | — | — |
| 2008-01-16 | $5.31 | $5.31 | 928,700 | — | — |
| 2008-01-15 | $5.10 | $5.10 | 1,371,300 | — | — |
| 2008-01-14 | $5.30 | $5.30 | 884,600 | — | — |
| 2008-01-11 | $5.27 | $5.27 | 1,016,600 | — | — |
| 2008-01-10 | $5.20 | $5.20 | 884,700 | — | — |
| 2008-01-09 | $5.03 | $5.03 | 738,400 | — | — |
| 2008-01-08 | $4.86 | $4.86 | 740,400 | — | — |
| 2008-01-07 | $4.70 | $4.70 | 1,018,800 | — | — |
| 2008-01-04 | $4.51 | $4.51 | 758,600 | — | — |
| 2008-01-03 | $4.53 | $4.53 | 743,200 | — | — |
| 2008-01-02 | $4.52 | $4.52 | 1,107,500 | — | — |