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
- 1996-04-02 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 | $2.71 | $2.71 | 3,400 | — | — |
| 2008-12-30 | $2.65 | $2.65 | 6,400 | — | — |
| 2008-12-29 | $2.60 | $2.60 | 4,300 | — | — |
| 2008-12-26 | $2.75 | $2.75 | 1,000 | — | — |
| 2008-12-24 | $2.66 | $2.66 | 1,100 | — | — |
| 2008-12-23 | $2.60 | $2.60 | 5,100 | — | — |
| 2008-12-22 | $2.72 | $2.72 | 2,600 | — | — |
| 2008-12-19 | $2.82 | $2.82 | 5,500 | — | — |
| 2008-12-18 | $2.96 | $2.96 | 17,100 | — | — |
| 2008-12-17 | $2.70 | $2.70 | 5,700 | — | — |
| 2008-12-16 | $2.65 | $2.65 | 5,700 | — | — |
| 2008-12-15 | $2.71 | $2.71 | 16,500 | — | — |
| 2008-12-12 | $2.71 | $2.71 | 4,900 | — | — |
| 2008-12-11 | $2.80 | $2.80 | 6,900 | — | — |
| 2008-12-10 | $2.69 | $2.69 | 3,200 | — | — |
| 2008-12-09 | $2.65 | $2.65 | 13,300 | — | — |
| 2008-12-08 | $2.62 | $2.62 | 4,600 | — | — |
| 2008-12-05 | $2.58 | $2.58 | 18,400 | — | — |
| 2008-12-04 | $2.51 | $2.51 | 3,200 | — | — |
| 2008-12-03 | $2.65 | $2.65 | 8,300 | — | — |
| 2008-12-02 | $2.60 | $2.60 | 8,500 | — | — |
| 2008-12-01 | $2.68 | $2.68 | 17,100 | — | — |
| 2008-11-28 | $2.98 | $2.98 | 4,100 | — | — |
| 2008-11-26 | $2.89 | $2.89 | 7,300 | — | — |
| 2008-11-25 | $2.67 | $2.67 | 3,900 | — | — |
| 2008-11-24 | $2.53 | $2.53 | 12,700 | — | — |
| 2008-11-21 | $2.75 | $2.75 | 27,600 | — | — |
| 2008-11-20 | $3.00 | $3.00 | 26,500 | — | — |
| 2008-11-19 | $3.20 | $3.20 | 3,300 | — | — |
| 2008-11-18 | $3.40 | $3.40 | 7,200 | — | — |
| 2008-11-17 | $3.72 | $3.72 | 5,900 | — | — |
| 2008-11-14 | $3.83 | $3.83 | 12,300 | — | — |
| 2008-11-13 | $3.85 | $3.85 | 4,700 | — | — |
| 2008-11-12 | $4.00 | $4.00 | 19,500 | — | — |
| 2008-11-11 | $4.43 | $4.43 | 1,700 | — | — |
| 2008-11-10 | $4.62 | $4.62 | 1,900 | — | — |
| 2008-11-07 | $4.60 | $4.60 | 6,900 | — | — |
| 2008-11-06 | $4.56 | $4.56 | 11,100 | — | — |
| 2008-11-05 | $4.60 | $4.60 | 8,700 | — | — |
| 2008-11-04 | $4.61 | $4.61 | 3,500 | — | — |
| 2008-11-03 | $4.60 | $4.60 | 2,400 | — | — |
| 2008-10-31 | $4.59 | $4.59 | 5,500 | — | — |
| 2008-10-30 | $4.30 | $4.30 | 2,000 | — | — |
| 2008-10-29 | $4.35 | $4.35 | 4,000 | — | — |
| 2008-10-28 | $4.08 | $4.08 | 4,500 | — | — |
| 2008-10-27 | $4.10 | $4.10 | 800 | — | — |
| 2008-10-24 | $3.99 | $3.99 | 5,600 | — | — |
| 2008-10-23 | $4.20 | $4.20 | 0 | — | — |
| 2008-10-22 | $4.20 | $4.20 | 2,700 | — | — |
| 2008-10-21 | $4.35 | $4.35 | 4,100 | — | — |
| 2008-10-20 | $4.32 | $4.32 | 0 | — | — |
| 2008-10-17 | $4.32 | $4.32 | 3,800 | — | — |
| 2008-10-16 | $4.11 | $4.11 | 4,100 | — | — |
| 2008-10-15 | $3.85 | $3.85 | 13,900 | — | — |
| 2008-10-14 | $4.19 | $4.19 | 8,800 | — | — |
| 2008-10-13 | $4.34 | $4.34 | 5,800 | — | — |
| 2008-10-10 | $3.76 | $3.76 | 41,200 | — | — |
| 2008-10-09 | $3.81 | $3.81 | 14,200 | — | — |
| 2008-10-08 | $4.07 | $4.07 | 18,400 | — | — |
| 2008-10-07 | $4.41 | $4.41 | 17,400 | — | — |
| 2008-10-06 | $4.22 | $4.22 | 13,000 | — | — |
| 2008-10-03 | $4.35 | $4.35 | 7,600 | — | — |
| 2008-10-02 | $4.33 | $4.33 | 9,600 | — | — |
| 2008-10-01 | $4.40 | $4.40 | 6,900 | — | — |
| 2008-09-30 | $4.15 | $4.15 | 28,200 | — | — |
| 2008-09-29 | $4.27 | $4.27 | 22,100 | — | — |
| 2008-09-26 | $4.60 | $4.60 | 8,500 | — | — |
| 2008-09-25 | $5.04 | $5.04 | 2,600 | — | — |
| 2008-09-24 | $5.00 | $5.00 | 4,800 | — | — |
| 2008-09-23 | $5.01 | $5.01 | 10,700 | — | — |
| 2008-09-22 | $5.12 | $5.12 | 6,500 | — | — |
| 2008-09-19 | $5.49 | $5.49 | 16,900 | — | — |
| 2008-09-18 | $4.75 | $4.75 | 8,800 | — | — |
| 2008-09-17 | $4.47 | $4.47 | 27,000 | — | — |
| 2008-09-16 | $4.99 | $4.99 | 123,600 | — | — |
| 2008-09-15 | $5.80 | $5.80 | 10,100 | — | — |
| 2008-09-12 | $6.00 | $6.00 | 11,000 | — | — |
| 2008-09-11 | $5.41 | $5.41 | 16,000 | — | — |
| 2008-09-10 | $5.86 | $5.86 | 22,300 | — | — |
| 2008-09-09 | $5.54 | $5.54 | 42,100 | — | — |
| 2008-09-08 | $6.51 | $6.51 | 15,900 | — | — |
| 2008-09-05 | $7.02 | $7.02 | 10,500 | — | — |
| 2008-09-04 | $7.18 | $7.18 | 12,400 | — | — |
| 2008-09-03 | $7.38 | $7.38 | 41,100 | — | — |
| 2008-09-02 | $7.10 | $7.10 | 19,200 | — | — |
| 2008-08-29 | $6.95 | $6.95 | 7,600 | — | — |
| 2008-08-28 | $6.94 | $6.94 | 8,100 | — | — |
| 2008-08-27 | $6.89 | $6.89 | 9,500 | — | — |
| 2008-08-26 | $6.69 | $6.69 | 17,800 | — | — |
| 2008-08-25 | $6.95 | $6.95 | 4,400 | — | — |
| 2008-08-22 | $6.99 | $6.99 | 35,800 | — | — |
| 2008-08-21 | $6.71 | $6.71 | 8,900 | — | — |
| 2008-08-20 | $6.75 | $6.75 | 5,600 | — | — |
| 2008-08-19 | $6.77 | $6.77 | 12,300 | — | — |
| 2008-08-18 | $6.80 | $6.80 | 14,400 | — | — |
| 2008-08-15 | $6.62 | $6.62 | 20,200 | — | — |
| 2008-08-14 | $6.45 | $6.45 | 10,500 | — | — |
| 2008-08-13 | $6.54 | $6.54 | 11,300 | — | — |
| 2008-08-12 | $6.49 | $6.49 | 9,200 | — | — |
| 2008-08-11 | $6.54 | $6.54 | 11,000 | — | — |
| 2008-08-08 | $6.30 | $6.30 | 14,400 | — | — |
| 2008-08-07 | $6.35 | $6.35 | 14,700 | — | — |
| 2008-08-06 | $6.45 | $6.45 | 8,400 | — | — |
| 2008-08-05 | $6.50 | $6.50 | 7,400 | — | — |
| 2008-08-04 | $6.50 | $6.50 | 9,500 | — | — |
| 2008-08-01 | $6.49 | $6.49 | 1,800 | — | — |
| 2008-07-31 | $6.63 | $6.63 | 3,700 | — | — |
| 2008-07-30 | $6.33 | $6.33 | 3,800 | — | — |
| 2008-07-29 | $6.32 | $6.32 | 14,600 | — | — |
| 2008-07-28 | $6.61 | $6.61 | 11,100 | — | — |
| 2008-07-25 | $6.42 | $6.42 | 1,000 | — | — |
| 2008-07-24 | $6.19 | $6.19 | 3,900 | — | — |
| 2008-07-23 | $6.14 | $6.14 | 21,200 | — | — |
| 2008-07-22 | $6.30 | $6.30 | 46,800 | — | — |
| 2008-07-21 | $6.81 | $6.81 | 32,800 | — | — |
| 2008-07-18 | $6.68 | $6.68 | 20,800 | — | — |
| 2008-07-17 | $6.62 | $6.62 | 20,000 | — | — |
| 2008-07-16 | $6.39 | $6.39 | 10,100 | — | — |
| 2008-07-15 | $6.27 | $6.27 | 19,500 | — | — |
| 2008-07-14 | $6.12 | $6.12 | 3,700 | — | — |
| 2008-07-11 | $6.17 | $6.17 | 6,800 | — | — |
| 2008-07-10 | $6.05 | $6.05 | 18,900 | — | — |
| 2008-07-09 | $6.07 | $6.07 | 11,200 | — | — |
| 2008-07-08 | $6.00 | $6.00 | 29,100 | — | — |
| 2008-07-07 | $5.70 | $5.70 | 43,000 | — | — |
| 2008-07-03 | $6.00 | $6.00 | 16,400 | — | — |
| 2008-07-02 | $6.42 | $6.42 | 18,900 | — | — |
| 2008-07-01 | $6.41 | $6.41 | 71,800 | — | — |
| 2008-06-30 | $6.96 | $6.96 | 43,600 | — | — |
| 2008-06-27 | $6.84 | $6.84 | 22,100 | — | — |
| 2008-06-26 | $6.90 | $6.90 | 5,300 | — | — |
| 2008-06-25 | $7.01 | $7.01 | 19,300 | — | — |
| 2008-06-24 | $6.99 | $6.99 | 26,600 | — | — |
| 2008-06-23 | $7.20 | $7.20 | 46,200 | — | — |
| 2008-06-20 | $7.13 | $7.13 | 31,500 | — | — |
| 2008-06-19 | $7.04 | $7.04 | 9,800 | — | — |
| 2008-06-18 | $7.01 | $7.01 | 48,600 | — | — |
| 2008-06-17 | $6.95 | $6.95 | 33,400 | — | — |
| 2008-06-16 | $6.68 | $6.68 | 20,100 | — | — |
| 2008-06-13 | $6.87 | $6.87 | 57,300 | — | — |
| 2008-06-12 | $7.16 | $7.16 | 177,200 | — | — |
| 2008-06-11 | $6.10 | $6.10 | 14,400 | — | — |
| 2008-06-10 | $6.01 | $6.01 | 15,900 | — | — |
| 2008-06-09 | $6.20 | $6.20 | 16,500 | — | — |
| 2008-06-06 | $6.26 | $6.26 | 9,900 | — | — |
| 2008-06-05 | $6.40 | $6.40 | 20,100 | — | — |
| 2008-06-04 | $6.19 | $6.19 | 19,500 | — | — |
| 2008-06-03 | $6.09 | $6.09 | 11,000 | — | — |
| 2008-06-02 | $6.26 | $6.26 | 24,700 | — | — |
| 2008-05-30 | $6.31 | $6.31 | 33,200 | — | — |
| 2008-05-29 | $6.62 | $6.62 | 47,500 | — | — |
| 2008-05-28 | $6.19 | $6.19 | 77,200 | — | — |
| 2008-05-27 | $5.95 | $5.95 | 31,000 | — | — |
| 2008-05-23 | $5.66 | $5.66 | 15,800 | — | — |
| 2008-05-22 | $5.75 | $5.75 | 16,200 | — | — |
| 2008-05-21 | $5.58 | $5.58 | 6,000 | — | — |
| 2008-05-20 | $5.69 | $5.69 | 21,100 | — | — |
| 2008-05-19 | $5.59 | $5.59 | 25,700 | — | — |
| 2008-05-16 | $5.44 | $5.44 | 8,000 | — | — |
| 2008-05-15 | $5.50 | $5.50 | 25,100 | — | — |
| 2008-05-14 | $5.40 | $5.40 | 43,800 | — | — |
| 2008-05-13 | $5.14 | $5.14 | 8,700 | — | — |
| 2008-05-12 | $5.11 | $5.11 | 7,500 | — | — |
| 2008-05-09 | $5.04 | $5.04 | 4,500 | — | — |
| 2008-05-08 | $4.94 | $4.94 | 1,600 | — | — |
| 2008-05-07 | $4.90 | $4.90 | 4,600 | — | — |
| 2008-05-06 | $4.98 | $4.98 | 10,200 | — | — |
| 2008-05-05 | $4.88 | $4.88 | 900 | — | — |
| 2008-05-02 | $4.87 | $4.87 | 3,100 | — | — |
| 2008-05-01 | $4.88 | $4.88 | 2,200 | — | — |
| 2008-04-30 | $4.79 | $4.79 | 3,500 | — | — |
| 2008-04-29 | $4.80 | $4.80 | 3,900 | — | — |
| 2008-04-28 | $4.76 | $4.76 | 2,400 | — | — |
| 2008-04-25 | $4.69 | $4.69 | 3,000 | — | — |
| 2008-04-24 | $4.69 | $4.69 | 7,600 | — | — |
| 2008-04-23 | $4.66 | $4.66 | 18,100 | — | — |
| 2008-04-22 | $4.83 | $4.83 | 3,000 | — | — |
| 2008-04-21 | $4.80 | $4.80 | 1,300 | — | — |
| 2008-04-18 | $4.76 | $4.76 | 3,100 | — | — |
| 2008-04-17 | $4.75 | $4.75 | 17,700 | — | — |
| 2008-04-16 | $4.80 | $4.80 | 4,400 | — | — |
| 2008-04-15 | $4.75 | $4.75 | 1,000 | — | — |
| 2008-04-14 | $4.74 | $4.74 | 4,700 | — | — |
| 2008-04-11 | $4.75 | $4.75 | 4,700 | — | — |
| 2008-04-10 | $4.76 | $4.76 | 6,400 | — | — |
| 2008-04-09 | $4.77 | $4.77 | 7,500 | — | — |
| 2008-04-08 | $4.80 | $4.80 | 2,100 | — | — |
| 2008-04-07 | $4.93 | $4.93 | 6,700 | — | — |
| 2008-04-04 | $4.78 | $4.78 | 5,700 | — | — |
| 2008-04-03 | $4.94 | $4.94 | 4,500 | — | — |
| 2008-04-02 | $4.99 | $4.99 | 11,300 | — | — |
| 2008-04-01 | $4.88 | $4.88 | 10,600 | — | — |
| 2008-03-31 | $5.00 | $5.00 | 10,400 | — | — |
| 2008-03-28 | $4.85 | $4.85 | 4,600 | — | — |
| 2008-03-27 | $4.78 | $4.78 | 5,700 | — | — |
| 2008-03-26 | $4.77 | $4.77 | 2,800 | — | — |
| 2008-03-25 | $4.75 | $4.75 | 15,500 | — | — |
| 2008-03-24 | $4.70 | $4.70 | 21,400 | — | — |
| 2008-03-20 | $4.55 | $4.55 | 16,700 | — | — |
| 2008-03-19 | $4.61 | $4.61 | 8,700 | — | — |
| 2008-03-18 | $4.68 | $4.68 | 7,800 | — | — |
| 2008-03-17 | $4.68 | $4.68 | 19,400 | — | — |
| 2008-03-14 | $4.84 | $4.84 | 103,600 | — | — |
| 2008-03-13 | $4.11 | $4.11 | 5,900 | — | — |
| 2008-03-12 | $3.99 | $3.99 | 4,400 | — | — |
| 2008-03-11 | $4.09 | $4.09 | 7,100 | — | — |
| 2008-03-10 | $4.08 | $4.08 | 6,000 | — | — |
| 2008-03-07 | $3.90 | $3.90 | 6,800 | — | — |
| 2008-03-06 | $4.02 | $4.02 | 6,700 | — | — |
| 2008-03-05 | $4.02 | $4.02 | 8,300 | — | — |
| 2008-03-04 | $4.00 | $4.00 | 2,200 | — | — |
| 2008-03-03 | $4.07 | $4.07 | 12,700 | — | — |
| 2008-02-29 | $4.11 | $4.11 | 5,400 | — | — |
| 2008-02-28 | $4.07 | $4.07 | 3,900 | — | — |
| 2008-02-27 | $4.15 | $4.15 | 4,000 | — | — |
| 2008-02-26 | $4.21 | $4.21 | 7,200 | — | — |
| 2008-02-25 | $4.04 | $4.04 | 7,800 | — | — |
| 2008-02-22 | $4.10 | $4.10 | 8,000 | — | — |
| 2008-02-21 | $4.18 | $4.18 | 11,600 | — | — |
| 2008-02-20 | $4.02 | $4.02 | 6,800 | — | — |
| 2008-02-19 | $4.01 | $4.01 | 11,500 | — | — |
| 2008-02-15 | $4.13 | $4.13 | 16,100 | — | — |
| 2008-02-14 | $4.32 | $4.32 | 8,700 | — | — |
| 2008-02-13 | $4.21 | $4.21 | 29,800 | — | — |
| 2008-02-12 | $4.15 | $4.15 | 17,700 | — | — |
| 2008-02-11 | $4.10 | $4.10 | 1,400 | — | — |
| 2008-02-08 | $4.11 | $4.11 | 2,200 | — | — |
| 2008-02-07 | $4.11 | $4.11 | 16,500 | — | — |
| 2008-02-06 | $4.17 | $4.17 | 2,400 | — | — |
| 2008-02-05 | $4.09 | $4.09 | 15,000 | — | — |
| 2008-02-04 | $4.13 | $4.13 | 6,900 | — | — |
| 2008-02-01 | $4.14 | $4.14 | 10,000 | — | — |
| 2008-01-31 | $4.09 | $4.09 | 25,400 | — | — |
| 2008-01-30 | $4.01 | $4.01 | 36,100 | — | — |
| 2008-01-29 | $4.00 | $4.00 | 37,800 | — | — |
| 2008-01-28 | $3.83 | $3.83 | 66,200 | — | — |
| 2008-01-25 | $3.86 | $3.86 | 8,800 | — | — |
| 2008-01-24 | $3.75 | $3.75 | 11,800 | — | — |
| 2008-01-23 | $3.70 | $3.70 | 18,900 | — | — |
| 2008-01-22 | $3.65 | $3.65 | 16,300 | — | — |
| 2008-01-18 | $3.58 | $3.58 | 8,100 | — | — |
| 2008-01-17 | $3.52 | $3.52 | 25,900 | — | — |
| 2008-01-16 | $3.73 | $3.73 | 33,600 | — | — |
| 2008-01-15 | $3.71 | $3.71 | 5,800 | — | — |
| 2008-01-14 | $3.72 | $3.72 | 11,200 | — | — |
| 2008-01-11 | $3.51 | $3.51 | 2,700 | — | — |
| 2008-01-10 | $3.58 | $3.58 | 3,000 | — | — |
| 2008-01-09 | $3.66 | $3.66 | 15,800 | — | — |
| 2008-01-08 | $3.80 | $3.80 | 5,400 | — | — |
| 2008-01-07 | $3.61 | $3.61 | 51,400 | — | — |
| 2008-01-04 | $3.70 | $3.70 | 11,400 | — | — |
| 2008-01-03 | $3.81 | $3.81 | 9,800 | — | — |
| 2008-01-02 | $3.94 | $3.94 | 5,200 | — | — |