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
- 1992-03-27 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 | $3.42 | $4.18 | 3,600 | — | — |
| 2008-12-30 | $3.36 | $4.10 | 8,400 | — | — |
| 2008-12-29 | $3.43 | $4.19 | 800 | — | — |
| 2008-12-26 | $3.30 | $4.03 | 1,600 | — | — |
| 2008-12-24 | $3.00 | $3.67 | 14,000 | — | — |
| 2008-12-23 | $3.25 | $3.97 | 7,000 | — | — |
| 2008-12-22 | $3.23 | $3.94 | 13,800 | — | — |
| 2008-12-19 | $3.08 | $3.76 | 5,600 | — | — |
| 2008-12-18 | $3.38 | $4.13 | 1,200 | — | — |
| 2008-12-17 | $3.50 | $4.28 | 7,400 | — | — |
| 2008-12-16 | $3.62 | $4.42 | 14,000 | — | — |
| 2008-12-15 | $3.74 | $4.57 | 600 | — | — |
| 2008-12-12 | $3.73 | $4.55 | 33,400 | — | — |
| 2008-12-11 | $3.88 | $4.74 | 2,600 | — | — |
| 2008-12-10 | $3.99 | $4.87 | 5,600 | — | — |
| 2008-12-09 | $4.18 | $5.11 | 2,200 | — | — |
| 2008-12-08 | $4.03 | $4.92 | 8,000 | — | — |
| 2008-12-05 | $4.09 | $4.99 | 0 | — | — |
| 2008-12-04 | $4.09 | $4.99 | 5,000 | — | — |
| 2008-12-03 | $4.20 | $5.13 | 3,000 | — | — |
| 2008-12-02 | $4.35 | $5.32 | 1,200 | — | — |
| 2008-12-01 | $4.36 | $5.32 | 6,600 | — | — |
| 2008-11-28 | $4.38 | $5.35 | 1,200 | — | — |
| 2008-11-26 | $3.99 | $4.88 | 2,000 | — | — |
| 2008-11-25 | $4.09 | $4.99 | 8,800 | — | — |
| 2008-11-24 | $3.38 | $4.13 | 8,400 | — | — |
| 2008-11-21 | $3.48 | $4.25 | 6,600 | — | — |
| 2008-11-20 | $3.43 | $4.19 | 20,600 | — | — |
| 2008-11-19 | $4.50 | $5.50 | 5,400 | — | — |
| 2008-11-18 | $4.90 | $5.99 | 1,200 | — | — |
| 2008-11-17 | $5.00 | $6.11 | 0 | — | — |
| 2008-11-14 | $5.00 | $6.11 | 1,000 | — | — |
| 2008-11-13 | $5.50 | $6.72 | 1,400 | — | — |
| 2008-11-12 | $5.50 | $6.72 | 800 | — | — |
| 2008-11-11 | $5.52 | $6.74 | 2,200 | — | — |
| 2008-11-10 | $5.63 | $6.88 | 400 | — | — |
| 2008-11-07 | $5.75 | $7.03 | 1,600 | — | — |
| 2008-11-06 | $5.81 | $7.10 | 0 | — | — |
| 2008-11-05 | $5.81 | $7.10 | 1,800 | — | — |
| 2008-11-04 | $6.00 | $7.33 | 4,200 | — | — |
| 2008-11-03 | $5.75 | $7.03 | 9,600 | — | — |
| 2008-10-31 | $5.28 | $6.45 | 8,200 | — | — |
| 2008-10-30 | $5.10 | $6.23 | 1,400 | — | — |
| 2008-10-29 | $5.18 | $6.33 | 800 | — | — |
| 2008-10-28 | $5.17 | $6.32 | 2,000 | — | — |
| 2008-10-27 | $5.18 | $6.33 | 4,600 | — | — |
| 2008-10-24 | $5.50 | $6.72 | 4,800 | — | — |
| 2008-10-23 | $5.28 | $6.45 | 14,600 | — | — |
| 2008-10-22 | $5.13 | $6.26 | 1,200 | — | — |
| 2008-10-21 | $5.38 | $6.57 | 2,000 | — | — |
| 2008-10-20 | $4.98 | $6.08 | 6,600 | — | — |
| 2008-10-17 | $5.03 | $6.14 | 5,400 | — | — |
| 2008-10-16 | $5.25 | $6.42 | 3,000 | — | — |
| 2008-10-15 | $5.04 | $6.15 | 24,400 | — | — |
| 2008-10-14 | $4.96 | $6.06 | 4,000 | — | — |
| 2008-10-13 | $4.66 | $5.70 | 7,000 | — | — |
| 2008-10-10 | $4.38 | $5.35 | 5,800 | — | — |
| 2008-10-09 | $4.63 | $5.66 | 4,200 | — | — |
| 2008-10-08 | $4.68 | $5.71 | 6,400 | — | — |
| 2008-10-07 | $4.76 | $5.81 | 9,000 | — | — |
| 2008-10-06 | $4.88 | $5.96 | 21,000 | — | — |
| 2008-10-03 | $5.25 | $6.42 | 4,400 | — | — |
| 2008-10-02 | $5.53 | $6.76 | 3,600 | — | — |
| 2008-10-01 | $6.00 | $7.33 | 600 | — | — |
| 2008-09-30 | $5.99 | $7.32 | 6,600 | — | — |
| 2008-09-29 | $5.38 | $6.58 | 3,800 | — | — |
| 2008-09-26 | $5.80 | $7.08 | 1,800 | — | — |
| 2008-09-25 | $5.85 | $7.14 | 5,400 | — | — |
| 2008-09-24 | $5.91 | $7.22 | 10,000 | — | — |
| 2008-09-23 | $5.95 | $7.27 | 2,400 | — | — |
| 2008-09-22 | $5.02 | $6.14 | 30,400 | — | — |
| 2008-09-19 | $5.97 | $7.29 | 4,000 | — | — |
| 2008-09-18 | $6.01 | $7.34 | 8,200 | — | — |
| 2008-09-17 | $5.98 | $7.31 | 6,800 | — | — |
| 2008-09-16 | $6.05 | $7.39 | 5,200 | — | — |
| 2008-09-15 | $6.05 | $7.39 | 10,600 | — | — |
| 2008-09-12 | $6.07 | $7.41 | 800 | — | — |
| 2008-09-11 | $6.04 | $7.38 | 13,000 | — | — |
| 2008-09-10 | $6.28 | $7.67 | 16,800 | — | — |
| 2008-09-09 | $6.48 | $7.92 | 6,000 | — | — |
| 2008-09-08 | $6.85 | $8.37 | 2,800 | — | — |
| 2008-09-05 | $6.84 | $8.35 | 17,200 | — | — |
| 2008-09-04 | $7.15 | $8.73 | 23,600 | — | — |
| 2008-09-03 | $7.05 | $8.61 | 11,600 | — | — |
| 2008-09-02 | $6.92 | $8.46 | 21,400 | — | — |
| 2008-08-29 | $6.53 | $7.98 | 16,000 | — | — |
| 2008-08-28 | $6.26 | $7.65 | 11,600 | — | — |
| 2008-08-27 | $6.52 | $7.97 | 22,600 | — | — |
| 2008-08-26 | $6.75 | $8.25 | 47,800 | — | — |
| 2008-08-25 | $5.94 | $7.25 | 9,600 | — | — |
| 2008-08-22 | $5.75 | $7.02 | 9,600 | — | — |
| 2008-08-21 | $5.69 | $6.95 | 20,200 | — | — |
| 2008-08-20 | $5.88 | $7.19 | 11,600 | — | — |
| 2008-08-19 | $5.66 | $6.91 | 15,000 | — | — |
| 2008-08-18 | $5.29 | $6.47 | 11,800 | — | — |
| 2008-08-15 | $5.35 | $6.54 | 125,400 | — | — |
| 2008-08-14 | $5.00 | $6.11 | 13,000 | — | — |
| 2008-08-13 | $5.00 | $6.11 | 16,000 | — | — |
| 2008-08-12 | $4.94 | $6.04 | 14,000 | — | — |
| 2008-08-11 | $4.75 | $5.80 | 109,600 | — | — |
| 2008-08-08 | $4.94 | $6.03 | 22,800 | — | — |
| 2008-08-07 | $5.03 | $6.15 | 11,600 | — | — |
| 2008-08-06 | $5.02 | $6.14 | 50,400 | — | — |
| 2008-08-05 | $5.78 | $7.06 | 1,000 | — | — |
| 2008-08-04 | $5.60 | $6.84 | 4,600 | — | — |
| 2008-08-01 | $5.77 | $7.05 | 400 | — | — |
| 2008-07-31 | $5.77 | $7.05 | 400 | — | — |
| 2008-07-30 | $5.76 | $7.03 | 2,400 | — | — |
| 2008-07-29 | $5.74 | $7.02 | 8,000 | — | — |
| 2008-07-28 | $5.75 | $7.02 | 7,800 | — | — |
| 2008-07-25 | $5.55 | $6.78 | 10,600 | — | — |
| 2008-07-24 | $5.62 | $6.87 | 5,200 | — | — |
| 2008-07-23 | $5.65 | $6.91 | 130,200 | — | — |
| 2008-07-22 | $5.62 | $6.87 | 11,600 | — | — |
| 2008-07-21 | $5.69 | $6.95 | 13,600 | — | — |
| 2008-07-18 | $5.63 | $6.88 | 12,000 | — | — |
| 2008-07-17 | $5.50 | $6.72 | 27,600 | — | — |
| 2008-07-16 | $5.63 | $6.88 | 25,600 | — | — |
| 2008-07-15 | $5.80 | $7.09 | 27,200 | — | — |
| 2008-07-14 | $5.74 | $7.01 | 15,000 | — | — |
| 2008-07-11 | $5.66 | $6.92 | 125,600 | — | — |
| 2008-07-10 | $5.88 | $7.18 | 91,600 | — | — |
| 2008-07-09 | $7.43 | $9.08 | 9,200 | — | — |
| 2008-07-08 | $7.50 | $9.17 | 33,400 | — | — |
| 2008-07-07 | $7.50 | $9.17 | 20,200 | — | — |
| 2008-07-03 | $7.75 | $9.47 | 30,600 | — | — |
| 2008-07-02 | $8.20 | $10.02 | 13,400 | — | — |
| 2008-07-01 | $8.18 | $9.99 | 20,800 | — | — |
| 2008-06-30 | $8.74 | $10.68 | 9,600 | — | — |
| 2008-06-27 | $8.21 | $10.03 | 25,000 | — | — |
| 2008-06-26 | $8.19 | $10.01 | 19,600 | — | — |
| 2008-06-25 | $8.70 | $10.63 | 17,400 | — | — |
| 2008-06-24 | $8.65 | $10.57 | 90,200 | — | — |
| 2008-06-23 | $8.50 | $10.39 | 40,000 | — | — |
| 2008-06-20 | $8.42 | $10.29 | 46,000 | — | — |
| 2008-06-19 | $8.05 | $9.84 | 43,400 | — | — |
| 2008-06-18 | $8.59 | $10.50 | 34,000 | — | — |
| 2008-06-17 | $8.75 | $10.69 | 120,200 | — | — |
| 2008-06-16 | $8.60 | $10.51 | 21,400 | — | — |
| 2008-06-13 | $8.20 | $10.02 | 42,600 | — | — |
| 2008-06-12 | $8.12 | $9.92 | 40,800 | — | — |
| 2008-06-11 | $8.69 | $10.62 | 87,200 | — | — |
| 2008-06-10 | $9.34 | $11.42 | 101,000 | — | — |
| 2008-06-09 | $8.92 | $10.90 | 173,200 | — | — |
| 2008-06-06 | $8.53 | $10.43 | 239,000 | — | — |
| 2008-06-05 | $9.21 | $11.26 | 358,400 | — | — |
| 2008-06-04 | $7.17 | $8.76 | 55,200 | — | — |
| 2008-06-03 | $7.19 | $8.78 | 166,400 | — | — |
| 2008-06-02 | $6.93 | $8.46 | 93,200 | — | — |
| 2008-05-30 | $7.48 | $9.14 | 184,200 | — | — |
| 2008-05-29 | $7.30 | $8.92 | 256,400 | — | — |
| 2008-05-28 | $6.75 | $8.25 | 346,800 | — | — |
| 2008-05-27 | $5.55 | $6.78 | 190,800 | — | — |
| 2008-05-23 | $4.13 | $5.04 | 0 | — | — |
| 2008-05-22 | $4.13 | $5.04 | 600 | — | — |
| 2008-05-21 | $4.01 | $4.90 | 9,400 | — | — |
| 2008-05-20 | $4.00 | $4.89 | 16,000 | — | — |
| 2008-05-19 | $4.25 | $5.19 | 1,000 | — | — |
| 2008-05-16 | $4.18 | $5.10 | 0 | — | — |
| 2008-05-15 | $4.18 | $5.10 | 0 | — | — |
| 2008-05-14 | $4.18 | $5.10 | 23,400 | — | — |
| 2008-05-13 | $4.31 | $5.26 | 2,400 | — | — |
| 2008-05-12 | $4.30 | $5.26 | 7,200 | — | — |
| 2008-05-09 | $4.50 | $5.50 | 400 | — | — |
| 2008-05-08 | $4.45 | $5.44 | 14,400 | — | — |
| 2008-05-07 | $4.46 | $5.45 | 68,400 | — | — |
| 2008-05-06 | $4.95 | $6.05 | 55,600 | — | — |
| 2008-05-05 | $3.88 | $4.74 | 2,000 | — | — |
| 2008-05-02 | $3.88 | $4.74 | 2,600 | — | — |
| 2008-05-01 | $3.75 | $4.58 | 600 | — | — |
| 2008-04-30 | $3.76 | $4.60 | 7,600 | — | — |
| 2008-04-29 | $3.98 | $4.86 | 1,600 | — | — |
| 2008-04-28 | $3.75 | $4.58 | 800 | — | — |
| 2008-04-25 | $3.74 | $4.57 | 2,200 | — | — |
| 2008-04-24 | $3.85 | $4.71 | 0 | — | — |
| 2008-04-23 | $3.85 | $4.71 | 1,600 | — | — |
| 2008-04-22 | $3.65 | $4.46 | 0 | — | — |
| 2008-04-21 | $3.65 | $4.46 | 5,600 | — | — |
| 2008-04-18 | $3.87 | $4.73 | 9,000 | — | — |
| 2008-04-17 | $3.43 | $4.19 | 6,400 | — | — |
| 2008-04-16 | $3.43 | $4.19 | 2,000 | — | — |
| 2008-04-15 | $3.39 | $4.14 | 3,400 | — | — |
| 2008-04-14 | $3.50 | $4.28 | 4,600 | — | — |
| 2008-04-11 | $3.44 | $4.20 | 4,000 | — | — |
| 2008-04-10 | $3.44 | $4.20 | 7,600 | — | — |
| 2008-04-09 | $3.38 | $4.13 | 4,800 | — | — |
| 2008-04-08 | $3.53 | $4.31 | 12,800 | — | — |
| 2008-04-07 | $3.55 | $4.34 | 19,000 | — | — |
| 2008-04-04 | $3.63 | $4.43 | 51,600 | — | — |
| 2008-04-03 | $3.45 | $4.22 | 69,400 | — | — |
| 2008-04-02 | $3.55 | $4.33 | 20,000 | — | — |
| 2008-04-01 | $3.59 | $4.39 | 5,800 | — | — |
| 2008-03-31 | $3.57 | $4.36 | 24,200 | — | — |
| 2008-03-28 | $3.63 | $4.43 | 28,000 | — | — |
| 2008-03-27 | $3.63 | $4.43 | 24,800 | — | — |
| 2008-03-26 | $3.73 | $4.55 | 7,200 | — | — |
| 2008-03-25 | $3.75 | $4.58 | 4,600 | — | — |
| 2008-03-24 | $3.72 | $4.54 | 18,600 | — | — |
| 2008-03-20 | $3.63 | $4.43 | 37,600 | — | — |
| 2008-03-19 | $3.58 | $4.37 | 50,000 | — | — |
| 2008-03-18 | $3.82 | $4.66 | 2,200 | — | — |
| 2008-03-17 | $3.75 | $4.58 | 7,000 | — | — |
| 2008-03-14 | $3.74 | $4.57 | 21,400 | — | — |
| 2008-03-13 | $3.75 | $4.58 | 9,000 | — | — |
| 2008-03-12 | $3.81 | $4.66 | 44,400 | — | — |
| 2008-03-11 | $3.75 | $4.58 | 36,000 | — | — |
| 2008-03-10 | $3.75 | $4.58 | 23,400 | — | — |
| 2008-03-07 | $3.75 | $4.58 | 19,400 | — | — |
| 2008-03-06 | $3.60 | $4.39 | 67,800 | — | — |
| 2008-03-05 | $3.74 | $4.57 | 34,600 | — | — |
| 2008-03-04 | $3.85 | $4.71 | 43,400 | — | — |
| 2008-03-03 | $3.90 | $4.76 | 59,400 | — | — |
| 2008-02-29 | $3.94 | $4.82 | 31,400 | — | — |
| 2008-02-28 | $3.87 | $4.73 | 32,400 | — | — |
| 2008-02-27 | $3.96 | $4.84 | 56,200 | — | — |
| 2008-02-26 | $3.84 | $4.69 | 197,800 | — | — |
| 2008-02-25 | $3.54 | $4.32 | 747,600 | — | — |
| 2008-02-22 | $3.89 | $4.75 | 105,400 | — | — |
| 2008-02-21 | $4.40 | $5.38 | 400 | — | — |
| 2008-02-20 | $4.53 | $5.53 | 3,800 | — | — |
| 2008-02-19 | $4.30 | $5.25 | 4,800 | — | — |
| 2008-02-15 | $4.63 | $5.65 | 2,800 | — | — |
| 2008-02-14 | $4.75 | $5.81 | 4,000 | — | — |
| 2008-02-13 | $4.75 | $5.81 | 1,000 | — | — |
| 2008-02-12 | $4.87 | $5.95 | 2,800 | — | — |
| 2008-02-11 | $4.70 | $5.74 | 4,800 | — | — |
| 2008-02-08 | $4.51 | $5.51 | 87,000 | — | — |
| 2008-02-07 | $4.10 | $5.01 | 22,800 | — | — |
| 2008-02-06 | $4.77 | $5.82 | 6,600 | — | — |
| 2008-02-05 | $4.95 | $6.05 | 12,800 | — | — |
| 2008-02-04 | $4.98 | $6.08 | 5,200 | — | — |
| 2008-02-01 | $5.13 | $6.26 | 4,400 | — | — |
| 2008-01-31 | $5.13 | $6.26 | 2,200 | — | — |
| 2008-01-30 | $5.00 | $6.11 | 5,200 | — | — |
| 2008-01-29 | $4.91 | $6.00 | 2,600 | — | — |
| 2008-01-28 | $5.00 | $6.11 | 5,800 | — | — |
| 2008-01-25 | $5.00 | $6.11 | 8,800 | — | — |
| 2008-01-24 | $4.94 | $6.04 | 1,200 | — | — |
| 2008-01-23 | $4.88 | $5.96 | 600 | — | — |
| 2008-01-22 | $5.00 | $6.11 | 600 | — | — |
| 2008-01-18 | $5.00 | $6.11 | 4,000 | — | — |
| 2008-01-17 | $5.09 | $6.22 | 600 | — | — |
| 2008-01-16 | $5.05 | $6.17 | 1,400 | — | — |
| 2008-01-15 | $5.25 | $6.42 | 1,400 | — | — |
| 2008-01-14 | $4.88 | $5.96 | 200 | — | — |
| 2008-01-11 | $4.70 | $5.74 | 5,400 | — | — |
| 2008-01-10 | $5.00 | $6.11 | 3,800 | — | — |
| 2008-01-09 | $5.00 | $6.11 | 6,400 | — | — |
| 2008-01-08 | $5.30 | $6.48 | 200 | — | — |
| 2008-01-07 | $5.40 | $6.60 | 3,800 | — | — |
| 2008-01-04 | $5.15 | $6.29 | 5,800 | — | — |
| 2008-01-03 | $4.98 | $6.08 | 2,800 | — | — |
| 2008-01-02 | $5.10 | $6.23 | 0 | — | — |