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
- 1986-11-17 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 | $3.68 | $4.80 | 182,700 | — | — |
| 2008-12-30 | $3.35 | $4.37 | 114,000 | — | — |
| 2008-12-29 | $3.20 | $4.17 | 68,500 | — | — |
| 2008-12-26 | $3.52 | $4.59 | 109,500 | — | — |
| 2008-12-24 | $3.58 | $4.67 | 26,700 | — | — |
| 2008-12-23 | $3.63 | $4.73 | 111,100 | — | — |
| 2008-12-22 | $3.47 | $4.52 | 112,300 | — | — |
| 2008-12-19 | $3.69 | $4.81 | 277,500 | — | — |
| 2008-12-18 | $3.57 | $4.65 | 148,600 | — | — |
| 2008-12-17 | $3.79 | $4.94 | 178,500 | — | — |
| 2008-12-16 | $3.87 | $5.04 | 170,300 | — | — |
| 2008-12-15 | $3.21 | $4.18 | 69,600 | — | — |
| 2008-12-12 | $3.37 | $4.39 | 88,100 | — | — |
| 2008-12-11 | $3.06 | $3.99 | 76,500 | — | — |
| 2008-12-10 | $3.39 | $4.42 | 72,400 | — | — |
| 2008-12-09 | $3.39 | $4.42 | 99,000 | — | — |
| 2008-12-08 | $3.80 | $4.95 | 200,500 | — | — |
| 2008-12-05 | $3.45 | $4.50 | 104,300 | — | — |
| 2008-12-04 | $3.37 | $4.39 | 111,200 | — | — |
| 2008-12-03 | $3.45 | $4.50 | 128,100 | — | — |
| 2008-12-02 | $3.21 | $4.18 | 124,600 | — | — |
| 2008-12-01 | $2.70 | $3.52 | 170,000 | — | — |
| 2008-11-28 | $3.44 | $4.48 | 49,000 | — | — |
| 2008-11-26 | $3.53 | $4.60 | 125,600 | — | — |
| 2008-11-25 | $3.28 | $4.27 | 171,300 | — | — |
| 2008-11-24 | $2.85 | $3.71 | 156,700 | — | — |
| 2008-11-21 | $2.82 | $3.68 | 300,100 | — | — |
| 2008-11-20 | $2.43 | $3.17 | 182,800 | — | — |
| 2008-11-19 | $2.58 | $3.36 | 175,700 | — | — |
| 2008-11-18 | $2.91 | $3.79 | 127,400 | — | — |
| 2008-11-17 | $2.98 | $3.88 | 65,400 | — | — |
| 2008-11-14 | $2.93 | $3.82 | 105,300 | — | — |
| 2008-11-13 | $3.36 | $4.38 | 232,100 | — | — |
| 2008-11-12 | $2.88 | $3.75 | 225,500 | — | — |
| 2008-11-11 | $3.07 | $4.00 | 237,000 | — | — |
| 2008-11-10 | $3.16 | $4.12 | 330,900 | — | — |
| 2008-11-07 | $3.36 | $4.38 | 274,900 | — | — |
| 2008-11-06 | $3.65 | $4.76 | 175,600 | — | — |
| 2008-11-05 | $4.07 | $5.30 | 171,100 | — | — |
| 2008-11-04 | $4.44 | $5.79 | 196,000 | — | — |
| 2008-11-03 | $4.51 | $5.88 | 135,100 | — | — |
| 2008-10-31 | $4.61 | $6.01 | 195,900 | — | — |
| 2008-10-30 | $4.46 | $5.81 | 125,000 | — | — |
| 2008-10-29 | $4.24 | $5.53 | 206,200 | — | — |
| 2008-10-28 | $4.53 | $5.90 | 327,400 | — | — |
| 2008-10-27 | $3.42 | $4.46 | 91,700 | — | — |
| 2008-10-24 | $3.73 | $4.86 | 303,100 | — | — |
| 2008-10-23 | $3.57 | $4.65 | 118,500 | — | — |
| 2008-10-22 | $3.68 | $4.80 | 101,200 | — | — |
| 2008-10-21 | $3.99 | $5.20 | 96,300 | — | — |
| 2008-10-20 | $4.13 | $5.38 | 139,000 | — | — |
| 2008-10-17 | $4.07 | $5.30 | 230,400 | — | — |
| 2008-10-16 | $3.88 | $5.06 | 432,900 | — | — |
| 2008-10-15 | $3.43 | $4.47 | 89,800 | — | — |
| 2008-10-14 | $3.98 | $5.19 | 113,100 | — | — |
| 2008-10-13 | $4.08 | $5.32 | 272,900 | — | — |
| 2008-10-10 | $3.31 | $4.31 | 709,300 | — | — |
| 2008-10-09 | $3.40 | $4.43 | 312,100 | — | — |
| 2008-10-08 | $4.07 | $5.30 | 245,400 | — | — |
| 2008-10-07 | $4.13 | $5.38 | 169,500 | — | — |
| 2008-10-06 | $4.42 | $5.76 | 338,300 | — | — |
| 2008-10-03 | $4.27 | $5.57 | 212,500 | — | — |
| 2008-10-02 | $4.47 | $5.83 | 135,800 | — | — |
| 2008-10-01 | $4.76 | $6.20 | 117,100 | — | — |
| 2008-09-30 | $4.92 | $6.41 | 259,700 | — | — |
| 2008-09-29 | $4.48 | $5.84 | 324,300 | — | — |
| 2008-09-26 | $5.04 | $6.57 | 212,900 | — | — |
| 2008-09-25 | $4.99 | $6.50 | 169,100 | — | — |
| 2008-09-24 | $5.05 | $6.58 | 183,000 | — | — |
| 2008-09-23 | $5.13 | $6.69 | 108,900 | — | — |
| 2008-09-22 | $5.18 | $6.75 | 233,000 | — | — |
| 2008-09-19 | $5.59 | $7.29 | 1,034,300 | — | — |
| 2008-09-18 | $5.49 | $7.16 | 556,400 | — | — |
| 2008-09-17 | $4.80 | $6.26 | 213,000 | — | — |
| 2008-09-16 | $5.03 | $6.56 | 200,000 | — | — |
| 2008-09-15 | $4.88 | $6.36 | 112,400 | — | — |
| 2008-09-12 | $5.07 | $6.61 | 146,300 | — | — |
| 2008-09-11 | $5.02 | $6.54 | 151,500 | — | — |
| 2008-09-10 | $5.00 | $6.52 | 263,300 | — | — |
| 2008-09-09 | $4.87 | $6.35 | 229,000 | — | — |
| 2008-09-08 | $5.01 | $6.53 | 150,200 | — | — |
| 2008-09-05 | $4.87 | $6.35 | 123,800 | — | — |
| 2008-09-04 | $4.87 | $6.35 | 132,600 | — | — |
| 2008-09-03 | $5.09 | $6.63 | 501,300 | — | — |
| 2008-09-02 | $5.13 | $6.69 | 242,600 | — | — |
| 2008-08-29 | $4.99 | $6.50 | 209,200 | — | — |
| 2008-08-28 | $5.02 | $6.54 | 190,200 | — | — |
| 2008-08-27 | $4.92 | $6.41 | 235,700 | — | — |
| 2008-08-26 | $4.97 | $6.48 | 110,900 | — | — |
| 2008-08-25 | $4.95 | $6.45 | 168,200 | — | — |
| 2008-08-22 | $5.05 | $6.58 | 149,900 | — | — |
| 2008-08-21 | $4.89 | $6.37 | 135,700 | — | — |
| 2008-08-20 | $4.81 | $6.27 | 402,200 | — | — |
| 2008-08-19 | $4.81 | $6.27 | 228,200 | — | — |
| 2008-08-18 | $5.00 | $6.52 | 145,700 | — | — |
| 2008-08-15 | $4.99 | $6.50 | 424,800 | — | — |
| 2008-08-14 | $4.77 | $6.22 | 210,700 | — | — |
| 2008-08-13 | $4.64 | $6.05 | 217,100 | — | — |
| 2008-08-12 | $4.52 | $5.89 | 225,300 | — | — |
| 2008-08-11 | $4.40 | $5.73 | 294,300 | — | — |
| 2008-08-08 | $4.06 | $5.29 | 435,900 | — | — |
| 2008-08-07 | $4.06 | $5.29 | 669,400 | — | — |
| 2008-08-06 | $4.08 | $5.32 | 743,300 | — | — |
| 2008-08-05 | $4.20 | $5.47 | 216,900 | — | — |
| 2008-08-04 | $4.23 | $5.51 | 261,900 | — | — |
| 2008-08-01 | $4.31 | $5.62 | 81,200 | — | — |
| 2008-07-31 | $4.14 | $5.40 | 109,400 | — | — |
| 2008-07-30 | $4.28 | $5.58 | 113,400 | — | — |
| 2008-07-29 | $4.34 | $5.66 | 132,700 | — | — |
| 2008-07-28 | $4.21 | $5.49 | 126,500 | — | — |
| 2008-07-25 | $4.42 | $5.76 | 229,200 | — | — |
| 2008-07-24 | $4.43 | $5.77 | 96,300 | — | — |
| 2008-07-23 | $4.40 | $5.73 | 142,700 | — | — |
| 2008-07-22 | $4.32 | $5.63 | 170,900 | — | — |
| 2008-07-21 | $4.11 | $5.36 | 93,100 | — | — |
| 2008-07-18 | $3.98 | $5.19 | 199,500 | — | — |
| 2008-07-17 | $4.00 | $5.21 | 121,200 | — | — |
| 2008-07-16 | $4.01 | $5.23 | 283,300 | — | — |
| 2008-07-15 | $4.20 | $5.47 | 160,600 | — | — |
| 2008-07-14 | $4.10 | $5.34 | 165,300 | — | — |
| 2008-07-11 | $4.07 | $5.30 | 299,200 | — | — |
| 2008-07-10 | $4.18 | $5.45 | 188,300 | — | — |
| 2008-07-09 | $4.12 | $5.37 | 100,700 | — | — |
| 2008-07-08 | $4.25 | $5.54 | 215,800 | — | — |
| 2008-07-07 | $4.03 | $5.25 | 337,300 | — | — |
| 2008-07-03 | $4.00 | $5.21 | 170,400 | — | — |
| 2008-07-02 | $3.99 | $5.20 | 366,100 | — | — |
| 2008-07-01 | $3.81 | $4.97 | 278,200 | — | — |
| 2008-06-30 | $3.74 | $4.87 | 380,800 | — | — |
| 2008-06-27 | $3.95 | $5.15 | 515,200 | — | — |
| 2008-06-26 | $4.09 | $5.33 | 216,300 | — | — |
| 2008-06-25 | $4.20 | $5.47 | 251,900 | — | — |
| 2008-06-24 | $4.13 | $5.38 | 180,500 | — | — |
| 2008-06-23 | $4.30 | $5.60 | 189,400 | — | — |
| 2008-06-20 | $4.26 | $5.55 | 1,317,100 | — | — |
| 2008-06-19 | $4.53 | $5.90 | 542,500 | — | — |
| 2008-06-18 | $4.42 | $5.76 | 643,700 | — | — |
| 2008-06-17 | $4.47 | $5.83 | 941,700 | — | — |
| 2008-06-16 | $4.51 | $5.88 | 1,652,300 | — | — |
| 2008-06-13 | $5.19 | $6.76 | 559,600 | — | — |
| 2008-06-12 | $4.76 | $6.20 | 318,300 | — | — |
| 2008-06-11 | $4.79 | $6.24 | 253,700 | — | — |
| 2008-06-10 | $5.09 | $6.63 | 222,200 | — | — |
| 2008-06-09 | $5.18 | $6.75 | 219,300 | — | — |
| 2008-06-06 | $5.50 | $7.17 | 168,600 | — | — |
| 2008-06-05 | $5.74 | $7.48 | 309,800 | — | — |
| 2008-06-04 | $5.35 | $6.97 | 218,300 | — | — |
| 2008-06-03 | $5.26 | $6.86 | 144,200 | — | — |
| 2008-06-02 | $5.39 | $7.02 | 219,800 | — | — |
| 2008-05-30 | $5.44 | $7.09 | 367,300 | — | — |
| 2008-05-29 | $5.42 | $7.06 | 308,500 | — | — |
| 2008-05-28 | $5.12 | $6.67 | 149,100 | — | — |
| 2008-05-27 | $5.34 | $6.96 | 182,200 | — | — |
| 2008-05-23 | $5.21 | $6.79 | 129,900 | — | — |
| 2008-05-22 | $5.24 | $6.83 | 316,200 | — | — |
| 2008-05-21 | $5.05 | $6.58 | 361,300 | — | — |
| 2008-05-20 | $5.06 | $6.59 | 267,200 | — | — |
| 2008-05-19 | $5.31 | $6.92 | 198,400 | — | — |
| 2008-05-16 | $5.37 | $7.00 | 373,500 | — | — |
| 2008-05-15 | $5.34 | $6.96 | 337,100 | — | — |
| 2008-05-14 | $5.40 | $7.04 | 254,000 | — | — |
| 2008-05-13 | $5.45 | $7.10 | 215,900 | — | — |
| 2008-05-12 | $5.48 | $7.14 | 456,700 | — | — |
| 2008-05-09 | $5.48 | $7.14 | 335,300 | — | — |
| 2008-05-08 | $5.46 | $7.12 | 445,500 | — | — |
| 2008-05-07 | $5.41 | $7.05 | 891,000 | — | — |
| 2008-05-06 | $6.57 | $8.56 | 181,200 | — | — |
| 2008-05-05 | $6.67 | $8.69 | 97,700 | — | — |
| 2008-05-02 | $6.72 | $8.76 | 160,800 | — | — |
| 2008-05-01 | $6.75 | $8.80 | 167,900 | — | — |
| 2008-04-30 | $6.46 | $8.42 | 147,400 | — | — |
| 2008-04-29 | $6.56 | $8.55 | 84,900 | — | — |
| 2008-04-28 | $6.71 | $8.75 | 205,400 | — | — |
| 2008-04-25 | $6.66 | $8.68 | 69,900 | — | — |
| 2008-04-24 | $6.63 | $8.64 | 147,300 | — | — |
| 2008-04-23 | $6.48 | $8.45 | 106,800 | — | — |
| 2008-04-22 | $6.50 | $8.47 | 347,200 | — | — |
| 2008-04-21 | $6.69 | $8.72 | 190,900 | — | — |
| 2008-04-18 | $6.61 | $8.61 | 438,500 | — | — |
| 2008-04-17 | $6.58 | $8.58 | 975,900 | — | — |
| 2008-04-16 | $6.98 | $9.10 | 290,000 | — | — |
| 2008-04-15 | $6.98 | $9.10 | 100,400 | — | — |
| 2008-04-14 | $7.02 | $9.15 | 179,900 | — | — |
| 2008-04-11 | $7.09 | $9.24 | 96,900 | — | — |
| 2008-04-10 | $7.41 | $9.66 | 85,900 | — | — |
| 2008-04-09 | $7.20 | $9.38 | 93,000 | — | — |
| 2008-04-08 | $7.43 | $9.68 | 68,000 | — | — |
| 2008-04-07 | $7.39 | $9.63 | 59,100 | — | — |
| 2008-04-04 | $7.55 | $9.84 | 128,700 | — | — |
| 2008-04-03 | $7.43 | $9.68 | 100,300 | — | — |
| 2008-04-02 | $7.57 | $9.87 | 168,100 | — | — |
| 2008-04-01 | $7.75 | $10.10 | 127,500 | — | — |
| 2008-03-31 | $7.31 | $9.53 | 189,800 | — | — |
| 2008-03-28 | $7.26 | $9.46 | 165,600 | — | — |
| 2008-03-27 | $7.46 | $9.72 | 291,800 | — | — |
| 2008-03-26 | $7.56 | $9.85 | 134,700 | — | — |
| 2008-03-25 | $7.44 | $9.70 | 169,400 | — | — |
| 2008-03-24 | $7.58 | $9.88 | 194,400 | — | — |
| 2008-03-20 | $7.22 | $9.41 | 605,900 | — | — |
| 2008-03-19 | $7.02 | $9.15 | 187,900 | — | — |
| 2008-03-18 | $7.08 | $9.23 | 183,200 | — | — |
| 2008-03-17 | $6.69 | $8.72 | 280,200 | — | — |
| 2008-03-14 | $6.67 | $8.69 | 173,700 | — | — |
| 2008-03-13 | $7.03 | $9.16 | 146,600 | — | — |
| 2008-03-12 | $6.79 | $8.85 | 202,600 | — | — |
| 2008-03-11 | $6.86 | $8.94 | 254,600 | — | — |
| 2008-03-10 | $6.52 | $8.50 | 171,400 | — | — |
| 2008-03-07 | $6.70 | $8.73 | 226,000 | — | — |
| 2008-03-06 | $6.85 | $8.93 | 172,000 | — | — |
| 2008-03-05 | $7.09 | $9.24 | 192,800 | — | — |
| 2008-03-04 | $7.06 | $9.20 | 200,800 | — | — |
| 2008-03-03 | $6.97 | $9.08 | 263,500 | — | — |
| 2008-02-29 | $7.14 | $9.31 | 271,400 | — | — |
| 2008-02-28 | $7.06 | $9.20 | 139,500 | — | — |
| 2008-02-27 | $7.16 | $9.33 | 186,600 | — | — |
| 2008-02-26 | $7.11 | $9.27 | 175,900 | — | — |
| 2008-02-25 | $7.03 | $9.16 | 246,800 | — | — |
| 2008-02-22 | $6.76 | $8.81 | 427,100 | — | — |
| 2008-02-21 | $6.91 | $9.01 | 328,500 | — | — |
| 2008-02-20 | $7.30 | $9.51 | 181,300 | — | — |
| 2008-02-19 | $7.21 | $9.40 | 149,100 | — | — |
| 2008-02-15 | $7.42 | $9.67 | 191,800 | — | — |
| 2008-02-14 | $7.46 | $9.72 | 262,400 | — | — |
| 2008-02-13 | $7.54 | $9.83 | 675,000 | — | — |
| 2008-02-12 | $7.49 | $9.76 | 382,600 | — | — |
| 2008-02-11 | $7.79 | $10.15 | 189,600 | — | — |
| 2008-02-08 | $7.61 | $9.92 | 308,100 | — | — |
| 2008-02-07 | $7.74 | $10.09 | 146,800 | — | — |
| 2008-02-06 | $7.83 | $10.20 | 129,300 | — | — |
| 2008-02-05 | $7.82 | $10.19 | 186,700 | — | — |
| 2008-02-04 | $7.80 | $10.17 | 595,600 | — | — |
| 2008-02-01 | $8.16 | $10.64 | 588,800 | — | — |
| 2008-01-31 | $7.91 | $10.31 | 372,400 | — | — |
| 2008-01-30 | $8.05 | $10.49 | 107,500 | — | — |
| 2008-01-29 | $8.20 | $10.69 | 231,900 | — | — |
| 2008-01-28 | $8.49 | $11.07 | 121,800 | — | — |
| 2008-01-25 | $8.23 | $10.73 | 152,100 | — | — |
| 2008-01-24 | $8.25 | $10.75 | 202,100 | — | — |
| 2008-01-23 | $8.62 | $11.23 | 220,000 | — | — |
| 2008-01-22 | $8.25 | $10.75 | 241,900 | — | — |
| 2008-01-18 | $8.53 | $11.12 | 244,800 | — | — |
| 2008-01-17 | $8.86 | $11.55 | 238,500 | — | — |
| 2008-01-16 | $9.11 | $11.87 | 459,100 | — | — |
| 2008-01-15 | $8.80 | $11.47 | 197,900 | — | — |
| 2008-01-14 | $8.86 | $11.55 | 122,000 | — | — |
| 2008-01-11 | $8.82 | $11.50 | 161,300 | — | — |
| 2008-01-10 | $8.89 | $11.59 | 273,600 | — | — |
| 2008-01-09 | $8.68 | $11.31 | 246,000 | — | — |
| 2008-01-08 | $8.43 | $10.99 | 222,400 | — | — |
| 2008-01-07 | $8.60 | $11.21 | 196,500 | — | — |
| 2008-01-04 | $8.37 | $10.91 | 154,900 | — | — |
| 2008-01-03 | $8.69 | $11.33 | 127,700 | — | — |
| 2008-01-02 | $8.72 | $11.36 | 199,300 | — | — |