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
- 1977-06-17 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 | $2.80 | $4.11 | 860,721 | — | — |
| 2008-12-30 | $2.58 | $3.77 | 935,450 | — | — |
| 2008-12-29 | $2.52 | $3.69 | 919,437 | — | — |
| 2008-12-26 | $2.58 | $3.78 | 500,419 | — | — |
| 2008-12-24 | $2.46 | $3.60 | 285,573 | — | — |
| 2008-12-23 | $2.46 | $3.61 | 846,042 | — | — |
| 2008-12-22 | $2.48 | $3.64 | 891,413 | — | — |
| 2008-12-19 | $2.67 | $3.91 | 1,229,030 | — | — |
| 2008-12-18 | $2.72 | $3.98 | 428,359 | — | — |
| 2008-12-17 | $2.89 | $4.23 | 756,634 | — | — |
| 2008-12-16 | $2.73 | $4.00 | 814,015 | — | — |
| 2008-12-15 | $2.59 | $3.80 | 452,379 | — | — |
| 2008-12-12 | $2.66 | $3.90 | 464,389 | — | — |
| 2008-12-11 | $2.64 | $3.87 | 564,473 | — | — |
| 2008-12-10 | $2.88 | $4.22 | 461,720 | — | — |
| 2008-12-09 | $2.81 | $4.11 | 637,868 | — | — |
| 2008-12-08 | $2.96 | $4.34 | 878,069 | — | — |
| 2008-12-05 | $2.68 | $3.92 | 866,059 | — | — |
| 2008-12-04 | $2.62 | $3.84 | 904,758 | — | — |
| 2008-12-03 | $2.69 | $3.94 | 784,657 | — | — |
| 2008-12-02 | $2.55 | $3.73 | 788,661 | — | — |
| 2008-12-01 | $2.31 | $3.39 | 696,584 | — | — |
| 2008-11-28 | $2.74 | $4.01 | 182,820 | — | — |
| 2008-11-26 | $2.61 | $3.83 | 548,459 | — | — |
| 2008-11-25 | $2.45 | $3.53 | 503,088 | — | — |
| 2008-11-24 | $2.37 | $3.41 | 827,360 | — | — |
| 2008-11-21 | $2.17 | $3.13 | 826,025 | — | — |
| 2008-11-20 | $2.09 | $3.02 | 505,757 | — | — |
| 2008-11-19 | $2.37 | $3.42 | 739,286 | — | — |
| 2008-11-18 | $2.59 | $3.74 | 572,480 | — | — |
| 2008-11-17 | $2.61 | $3.76 | 644,540 | — | — |
| 2008-11-14 | $2.59 | $3.74 | 756,634 | — | — |
| 2008-11-13 | $2.97 | $4.28 | 904,758 | — | — |
| 2008-11-12 | $2.80 | $4.04 | 619,185 | — | — |
| 2008-11-11 | $3.15 | $4.54 | 489,744 | — | — |
| 2008-11-10 | $3.32 | $4.78 | 488,409 | — | — |
| 2008-11-07 | $3.34 | $4.82 | 364,305 | — | — |
| 2008-11-06 | $3.42 | $4.93 | 592,496 | — | — |
| 2008-11-05 | $3.78 | $5.45 | 616,516 | — | — |
| 2008-11-04 | $4.03 | $5.82 | 912,765 | — | — |
| 2008-11-03 | $4.64 | $6.69 | 358,967 | — | — |
| 2008-10-31 | $4.62 | $6.66 | 755,299 | — | — |
| 2008-10-30 | $4.38 | $6.32 | 665,891 | — | — |
| 2008-10-29 | $4.29 | $6.19 | 592,496 | — | — |
| 2008-10-28 | $4.26 | $6.14 | 943,457 | — | — |
| 2008-10-27 | $4.03 | $5.81 | 365,640 | — | — |
| 2008-10-24 | $4.57 | $6.58 | 951,464 | — | — |
| 2008-10-23 | $4.66 | $6.72 | 874,066 | — | — |
| 2008-10-22 | $4.86 | $7.01 | 830,029 | — | — |
| 2008-10-21 | $5.00 | $7.20 | 477,734 | — | — |
| 2008-10-20 | $5.01 | $7.22 | 846,042 | — | — |
| 2008-10-17 | $5.05 | $7.28 | 583,155 | — | — |
| 2008-10-16 | $5.40 | $7.78 | 842,039 | — | — |
| 2008-10-15 | $4.87 | $7.02 | 704,590 | — | — |
| 2008-10-14 | $5.99 | $8.64 | 476,399 | — | — |
| 2008-10-13 | $6.05 | $8.72 | 320,268 | — | — |
| 2008-10-10 | $5.60 | $8.07 | 990,163 | — | — |
| 2008-10-09 | $4.72 | $6.81 | 456,382 | — | — |
| 2008-10-08 | $5.42 | $7.82 | 1,159,638 | — | — |
| 2008-10-07 | $5.35 | $7.71 | 525,774 | — | — |
| 2008-10-06 | $5.97 | $8.60 | 427,024 | — | — |
| 2008-10-03 | $6.07 | $8.75 | 353,630 | — | — |
| 2008-10-02 | $6.34 | $9.15 | 511,095 | — | — |
| 2008-10-01 | $6.80 | $9.80 | 380,319 | — | — |
| 2008-09-30 | $7.08 | $10.21 | 567,142 | — | — |
| 2008-09-29 | $6.71 | $9.68 | 400,335 | — | — |
| 2008-09-26 | $7.31 | $10.54 | 400,335 | — | — |
| 2008-09-25 | $7.28 | $10.50 | 515,098 | — | — |
| 2008-09-24 | $7.17 | $10.34 | 365,640 | — | — |
| 2008-09-23 | $7.54 | $10.87 | 956,802 | — | — |
| 2008-09-22 | $7.36 | $10.61 | 229,526 | — | — |
| 2008-09-19 | $7.61 | $10.97 | 1,626,696 | — | — |
| 2008-09-18 | $7.15 | $10.31 | 1,008,845 | — | — |
| 2008-09-17 | $6.87 | $9.90 | 740,620 | — | — |
| 2008-09-16 | $7.32 | $10.56 | 735,283 | — | — |
| 2008-09-15 | $7.33 | $10.57 | 445,707 | — | — |
| 2008-09-12 | $7.61 | $10.97 | 713,931 | — | — |
| 2008-09-11 | $7.65 | $11.03 | 944,791 | — | — |
| 2008-09-10 | $7.85 | $11.31 | 688,577 | — | — |
| 2008-09-09 | $7.89 | $11.38 | 543,122 | — | — |
| 2008-09-08 | $8.20 | $11.82 | 712,597 | — | — |
| 2008-09-05 | $7.95 | $11.46 | 727,276 | — | — |
| 2008-09-04 | $8.22 | $11.85 | 529,777 | — | — |
| 2008-09-03 | $8.91 | $12.84 | 321,603 | — | — |
| 2008-09-02 | $8.98 | $12.95 | 656,550 | — | — |
| 2008-08-29 | $8.81 | $12.70 | 178,816 | — | — |
| 2008-08-28 | $9.05 | $13.05 | 621,854 | — | — |
| 2008-08-27 | $8.82 | $12.66 | 764,641 | — | — |
| 2008-08-26 | $8.56 | $12.28 | 572,480 | — | — |
| 2008-08-25 | $8.39 | $12.04 | 520,436 | — | — |
| 2008-08-22 | $8.72 | $12.52 | 675,232 | — | — |
| 2008-08-21 | $8.55 | $12.28 | 333,613 | — | — |
| 2008-08-20 | $8.51 | $12.21 | 210,843 | — | — |
| 2008-08-19 | $8.46 | $12.14 | 210,843 | — | — |
| 2008-08-18 | $8.76 | $12.57 | 198,833 | — | — |
| 2008-08-15 | $8.77 | $12.58 | 608,510 | — | — |
| 2008-08-14 | $8.62 | $12.37 | 252,211 | — | — |
| 2008-08-13 | $8.13 | $11.67 | 415,014 | — | — |
| 2008-08-12 | $8.15 | $11.70 | 370,977 | — | — |
| 2008-08-11 | $8.39 | $12.05 | 443,038 | — | — |
| 2008-08-08 | $7.80 | $11.20 | 1,176,986 | — | — |
| 2008-08-07 | $7.84 | $11.25 | 301,586 | — | — |
| 2008-08-06 | $8.00 | $11.49 | 366,974 | — | — |
| 2008-08-05 | $7.86 | $11.29 | 348,292 | — | — |
| 2008-08-04 | $7.52 | $10.80 | 354,964 | — | — |
| 2008-08-01 | $7.47 | $10.73 | 388,325 | — | — |
| 2008-07-31 | $7.57 | $10.86 | 266,890 | — | — |
| 2008-07-30 | $7.74 | $11.12 | 447,041 | — | — |
| 2008-07-29 | $7.60 | $10.90 | 460,386 | — | — |
| 2008-07-28 | $7.51 | $10.77 | 605,841 | — | — |
| 2008-07-25 | $7.47 | $10.72 | 384,322 | — | — |
| 2008-07-24 | $7.05 | $10.12 | 407,008 | — | — |
| 2008-07-23 | $7.33 | $10.52 | 509,760 | — | — |
| 2008-07-22 | $6.93 | $9.95 | 672,563 | — | — |
| 2008-07-21 | $6.33 | $9.09 | 252,211 | — | — |
| 2008-07-18 | $6.19 | $8.88 | 637,868 | — | — |
| 2008-07-17 | $6.10 | $8.75 | 971,480 | — | — |
| 2008-07-16 | $6.45 | $9.26 | 273,563 | — | — |
| 2008-07-15 | $6.15 | $8.82 | 475,065 | — | — |
| 2008-07-14 | $6.14 | $8.82 | 524,439 | — | — |
| 2008-07-11 | $5.98 | $8.59 | 329,609 | — | — |
| 2008-07-10 | $5.75 | $8.25 | 488,409 | — | — |
| 2008-07-09 | $5.76 | $8.27 | 314,930 | — | — |
| 2008-07-08 | $5.91 | $8.48 | 676,567 | — | — |
| 2008-07-07 | $5.71 | $8.20 | 687,242 | — | — |
| 2008-07-03 | $5.61 | $8.06 | 384,322 | — | — |
| 2008-07-02 | $5.49 | $7.89 | 891,413 | — | — |
| 2008-07-01 | $5.65 | $8.11 | 394,998 | — | — |
| 2008-06-30 | $5.57 | $8.00 | 488,409 | — | — |
| 2008-06-27 | $5.65 | $8.12 | 874,066 | — | — |
| 2008-06-26 | $5.85 | $8.39 | 476,399 | — | — |
| 2008-06-25 | $5.99 | $8.59 | 445,707 | — | — |
| 2008-06-24 | $6.00 | $8.62 | 511,095 | — | — |
| 2008-06-23 | $6.03 | $8.65 | 388,325 | — | — |
| 2008-06-20 | $6.11 | $8.77 | 552,463 | — | — |
| 2008-06-19 | $6.23 | $8.94 | 394,998 | — | — |
| 2008-06-18 | $6.24 | $8.96 | 356,298 | — | — |
| 2008-06-17 | $6.46 | $9.27 | 360,302 | — | — |
| 2008-06-16 | $6.42 | $9.21 | 431,028 | — | — |
| 2008-06-13 | $6.35 | $9.11 | 531,112 | — | — |
| 2008-06-12 | $6.18 | $8.87 | 516,433 | — | — |
| 2008-06-11 | $6.01 | $8.62 | 289,576 | — | — |
| 2008-06-10 | $6.20 | $8.89 | 317,599 | — | — |
| 2008-06-09 | $6.09 | $8.74 | 364,305 | — | — |
| 2008-06-06 | $6.14 | $8.81 | 338,951 | — | — |
| 2008-06-05 | $6.57 | $9.43 | 581,821 | — | — |
| 2008-06-04 | $6.51 | $9.35 | 336,282 | — | — |
| 2008-06-03 | $6.51 | $9.35 | 389,660 | — | — |
| 2008-06-02 | $6.53 | $9.37 | 749,962 | — | — |
| 2008-05-30 | $6.51 | $9.34 | 581,821 | — | — |
| 2008-05-29 | $6.44 | $9.25 | 704,590 | — | — |
| 2008-05-28 | $6.46 | $9.22 | 415,014 | — | — |
| 2008-05-27 | $6.30 | $8.98 | 1,335,786 | — | — |
| 2008-05-23 | $6.13 | $8.75 | 1,198,337 | — | — |
| 2008-05-22 | $6.03 | $8.61 | 1,550,632 | — | — |
| 2008-05-21 | $6.10 | $8.70 | 724,607 | — | — |
| 2008-05-20 | $6.19 | $8.83 | 357,633 | — | — |
| 2008-05-19 | $6.28 | $8.96 | 533,780 | — | — |
| 2008-05-16 | $6.31 | $9.00 | 456,382 | — | — |
| 2008-05-15 | $6.31 | $9.00 | 386,991 | — | — |
| 2008-05-14 | $6.32 | $9.02 | 561,804 | — | — |
| 2008-05-13 | $6.31 | $9.01 | 346,957 | — | — |
| 2008-05-12 | $6.12 | $8.73 | 696,584 | — | — |
| 2008-05-09 | $6.11 | $8.71 | 305,589 | — | — |
| 2008-05-08 | $6.30 | $8.99 | 701,921 | — | — |
| 2008-05-07 | $6.25 | $8.92 | 436,366 | — | — |
| 2008-05-06 | $6.40 | $9.13 | 608,510 | — | — |
| 2008-05-05 | $6.65 | $9.49 | 625,858 | — | — |
| 2008-05-02 | $6.89 | $9.84 | 487,075 | — | — |
| 2008-05-01 | $6.96 | $9.93 | 560,470 | — | — |
| 2008-04-30 | $6.74 | $9.61 | 358,967 | — | — |
| 2008-04-29 | $6.68 | $9.54 | 727,276 | — | — |
| 2008-04-28 | $6.88 | $9.82 | 293,579 | — | — |
| 2008-04-25 | $6.62 | $9.44 | 659,219 | — | — |
| 2008-04-24 | $6.74 | $9.62 | 340,285 | — | — |
| 2008-04-23 | $6.53 | $9.32 | 408,342 | — | — |
| 2008-04-22 | $6.61 | $9.43 | 608,510 | — | — |
| 2008-04-21 | $6.97 | $9.95 | 313,596 | — | — |
| 2008-04-18 | $6.90 | $9.84 | 273,563 | — | — |
| 2008-04-17 | $6.58 | $9.39 | 253,546 | — | — |
| 2008-04-16 | $6.80 | $9.71 | 476,399 | — | — |
| 2008-04-15 | $6.38 | $9.11 | 376,315 | — | — |
| 2008-04-14 | $6.26 | $8.93 | 316,265 | — | — |
| 2008-04-11 | $6.11 | $8.72 | 463,055 | — | — |
| 2008-04-10 | $6.36 | $9.08 | 639,202 | — | — |
| 2008-04-09 | $6.11 | $8.72 | 373,646 | — | — |
| 2008-04-08 | $6.34 | $9.04 | 366,974 | — | — |
| 2008-04-07 | $6.36 | $9.07 | 321,603 | — | — |
| 2008-04-04 | $6.35 | $9.06 | 435,031 | — | — |
| 2008-04-03 | $6.20 | $8.85 | 467,058 | — | — |
| 2008-04-02 | $6.32 | $9.02 | 906,092 | — | — |
| 2008-04-01 | $6.17 | $8.81 | 723,273 | — | — |
| 2008-03-31 | $6.07 | $8.65 | 707,259 | — | — |
| 2008-03-28 | $5.73 | $8.18 | 404,339 | — | — |
| 2008-03-27 | $5.88 | $8.39 | 553,797 | — | — |
| 2008-03-26 | $5.90 | $8.42 | 637,868 | — | — |
| 2008-03-25 | $5.65 | $8.05 | 372,312 | — | — |
| 2008-03-24 | $5.60 | $7.98 | 459,051 | — | — |
| 2008-03-20 | $5.33 | $7.60 | 1,423,859 | — | — |
| 2008-03-19 | $5.39 | $7.68 | 661,888 | — | — |
| 2008-03-18 | $5.44 | $7.77 | 787,326 | — | — |
| 2008-03-17 | $5.41 | $7.71 | 655,216 | — | — |
| 2008-03-14 | $5.43 | $7.74 | 648,543 | — | — |
| 2008-03-13 | $5.60 | $7.99 | 552,463 | — | — |
| 2008-03-12 | $5.43 | $7.75 | 736,617 | — | — |
| 2008-03-11 | $5.49 | $7.84 | 852,714 | — | — |
| 2008-03-10 | $5.24 | $7.48 | 428,359 | — | — |
| 2008-03-07 | $5.55 | $7.92 | 572,480 | — | — |
| 2008-03-06 | $5.55 | $7.92 | 587,159 | — | — |
| 2008-03-05 | $5.80 | $8.28 | 511,095 | — | — |
| 2008-03-04 | $5.77 | $8.23 | 862,055 | — | — |
| 2008-03-03 | $5.96 | $8.51 | 1,138,287 | — | — |
| 2008-02-29 | $6.07 | $8.67 | 1,115,601 | — | — |
| 2008-02-28 | $6.52 | $9.30 | 1,746,797 | — | — |
| 2008-02-27 | $7.17 | $10.23 | 580,486 | — | — |
| 2008-02-26 | $7.28 | $10.33 | 854,049 | — | — |
| 2008-02-25 | $7.56 | $10.72 | 532,446 | — | — |
| 2008-02-22 | $7.28 | $10.34 | 408,342 | — | — |
| 2008-02-21 | $7.42 | $10.53 | 611,179 | — | — |
| 2008-02-20 | $7.47 | $10.61 | 298,917 | — | — |
| 2008-02-19 | $7.35 | $10.44 | 269,559 | — | — |
| 2008-02-15 | $7.40 | $10.50 | 156,131 | — | — |
| 2008-02-14 | $7.57 | $10.74 | 481,737 | — | — |
| 2008-02-13 | $7.63 | $10.83 | 373,646 | — | — |
| 2008-02-12 | $7.35 | $10.44 | 276,231 | — | — |
| 2008-02-11 | $7.45 | $10.57 | 166,806 | — | — |
| 2008-02-08 | $7.40 | $10.50 | 262,887 | — | — |
| 2008-02-07 | $7.44 | $10.55 | 637,868 | — | — |
| 2008-02-06 | $7.56 | $10.73 | 277,566 | — | — |
| 2008-02-05 | $7.64 | $10.84 | 460,386 | — | — |
| 2008-02-04 | $7.81 | $11.09 | 448,376 | — | — |
| 2008-02-01 | $7.96 | $11.30 | 500,419 | — | — |
| 2008-01-31 | $7.50 | $10.64 | 523,105 | — | — |
| 2008-01-30 | $7.17 | $10.18 | 360,302 | — | — |
| 2008-01-29 | $7.43 | $10.55 | 600,503 | — | — |
| 2008-01-28 | $7.17 | $10.17 | 306,924 | — | — |
| 2008-01-25 | $7.09 | $10.06 | 523,105 | — | — |
| 2008-01-24 | $6.91 | $9.80 | 404,339 | — | — |
| 2008-01-23 | $6.84 | $9.71 | 904,758 | — | — |
| 2008-01-22 | $6.66 | $9.45 | 396,332 | — | — |
| 2008-01-18 | $6.45 | $9.16 | 304,255 | — | — |
| 2008-01-17 | $6.50 | $9.23 | 377,650 | — | — |
| 2008-01-16 | $6.95 | $9.87 | 321,603 | — | — |
| 2008-01-15 | $6.77 | $9.60 | 142,786 | — | — |
| 2008-01-14 | $6.94 | $9.85 | 224,188 | — | — |
| 2008-01-11 | $6.59 | $9.35 | 333,613 | — | — |
| 2008-01-10 | $6.97 | $9.89 | 499,085 | — | — |
| 2008-01-09 | $7.03 | $9.98 | 411,011 | — | — |
| 2008-01-08 | $6.86 | $9.73 | 419,018 | — | — |
| 2008-01-07 | $7.17 | $10.18 | 481,737 | — | — |
| 2008-01-04 | $6.89 | $9.79 | 493,747 | — | — |
| 2008-01-03 | $7.02 | $9.96 | 432,362 | — | — |
| 2008-01-02 | $7.12 | $10.11 | 393,663 | — | — |