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
- 2003-11-24 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 | $3.80 | $6.39 | 178,300 | — | — |
| 2008-12-30 | $3.36 | $5.65 | 239,900 | — | — |
| 2008-12-29 | $3.12 | $5.25 | 130,900 | — | — |
| 2008-12-26 | $3.33 | $5.60 | 94,100 | — | — |
| 2008-12-24 | $3.27 | $5.50 | 29,300 | — | — |
| 2008-12-23 | $3.26 | $5.48 | 107,100 | — | — |
| 2008-12-22 | $3.35 | $5.63 | 104,900 | — | — |
| 2008-12-19 | $3.09 | $5.20 | 227,100 | — | — |
| 2008-12-18 | $3.15 | $5.30 | 75,100 | — | — |
| 2008-12-17 | $3.06 | $5.14 | 120,300 | — | — |
| 2008-12-16 | $3.00 | $5.04 | 77,200 | — | — |
| 2008-12-15 | $2.89 | $4.86 | 53,300 | — | — |
| 2008-12-12 | $2.93 | $4.93 | 53,100 | — | — |
| 2008-12-11 | $2.99 | $5.03 | 36,500 | — | — |
| 2008-12-10 | $3.10 | $5.21 | 58,900 | — | — |
| 2008-12-09 | $3.40 | $5.72 | 50,400 | — | — |
| 2008-12-08 | $3.41 | $5.73 | 127,000 | — | — |
| 2008-12-05 | $3.41 | $5.40 | 77,900 | — | — |
| 2008-12-04 | $3.21 | $5.08 | 59,900 | — | — |
| 2008-12-03 | $3.22 | $5.10 | 76,600 | — | — |
| 2008-12-02 | $3.27 | $5.18 | 95,800 | — | — |
| 2008-12-01 | $3.15 | $4.99 | 50,000 | — | — |
| 2008-11-28 | $3.45 | $5.46 | 83,300 | — | — |
| 2008-11-26 | $3.25 | $5.14 | 147,000 | — | — |
| 2008-11-25 | $3.06 | $4.84 | 132,400 | — | — |
| 2008-11-24 | $3.15 | $4.99 | 115,000 | — | — |
| 2008-11-21 | $3.10 | $4.91 | 204,500 | — | — |
| 2008-11-20 | $3.08 | $4.87 | 161,600 | — | — |
| 2008-11-19 | $3.17 | $5.02 | 121,800 | — | — |
| 2008-11-18 | $3.31 | $5.24 | 91,500 | — | — |
| 2008-11-17 | $3.28 | $5.19 | 89,000 | — | — |
| 2008-11-14 | $3.17 | $5.02 | 68,000 | — | — |
| 2008-11-13 | $3.11 | $4.92 | 101,400 | — | — |
| 2008-11-12 | $2.99 | $4.73 | 150,200 | — | — |
| 2008-11-11 | $3.06 | $4.84 | 92,400 | — | — |
| 2008-11-10 | $3.24 | $5.13 | 83,000 | — | — |
| 2008-11-07 | $3.40 | $5.38 | 81,200 | — | — |
| 2008-11-06 | $3.39 | $5.37 | 104,100 | — | — |
| 2008-11-05 | $3.38 | $5.35 | 30,900 | — | — |
| 2008-11-04 | $3.59 | $5.68 | 86,200 | — | — |
| 2008-11-03 | $3.65 | $5.78 | 86,800 | — | — |
| 2008-10-31 | $3.50 | $5.54 | 90,000 | — | — |
| 2008-10-30 | $3.58 | $5.67 | 35,800 | — | — |
| 2008-10-29 | $3.58 | $5.67 | 47,600 | — | — |
| 2008-10-28 | $3.65 | $5.78 | 83,000 | — | — |
| 2008-10-27 | $3.51 | $5.56 | 49,900 | — | — |
| 2008-10-24 | $3.44 | $5.44 | 94,900 | — | — |
| 2008-10-23 | $3.20 | $5.06 | 42,800 | — | — |
| 2008-10-22 | $3.42 | $5.41 | 34,200 | — | — |
| 2008-10-21 | $3.47 | $5.49 | 85,400 | — | — |
| 2008-10-20 | $3.66 | $5.79 | 70,200 | — | — |
| 2008-10-17 | $3.76 | $5.95 | 56,400 | — | — |
| 2008-10-16 | $3.74 | $5.92 | 51,500 | — | — |
| 2008-10-15 | $3.32 | $5.25 | 39,300 | — | — |
| 2008-10-14 | $3.85 | $6.09 | 96,100 | — | — |
| 2008-10-13 | $3.83 | $6.06 | 26,000 | — | — |
| 2008-10-10 | $3.01 | $4.76 | 289,000 | — | — |
| 2008-10-09 | $3.20 | $5.06 | 152,800 | — | — |
| 2008-10-08 | $3.05 | $4.83 | 189,400 | — | — |
| 2008-10-07 | $3.41 | $5.40 | 147,100 | — | — |
| 2008-10-06 | $3.70 | $5.86 | 249,900 | — | — |
| 2008-10-03 | $4.48 | $7.09 | 78,200 | — | — |
| 2008-10-02 | $4.70 | $7.44 | 70,000 | — | — |
| 2008-10-01 | $4.77 | $7.55 | 60,600 | — | — |
| 2008-09-30 | $5.14 | $8.14 | 87,500 | — | — |
| 2008-09-29 | $5.50 | $8.71 | 173,600 | — | — |
| 2008-09-26 | $4.99 | $7.90 | 53,000 | — | — |
| 2008-09-25 | $5.01 | $7.93 | 71,300 | — | — |
| 2008-09-24 | $5.01 | $7.93 | 71,200 | — | — |
| 2008-09-23 | $5.00 | $7.91 | 76,000 | — | — |
| 2008-09-22 | $5.30 | $8.39 | 124,500 | — | — |
| 2008-09-19 | $5.33 | $8.44 | 171,500 | — | — |
| 2008-09-18 | $5.06 | $8.01 | 233,200 | — | — |
| 2008-09-17 | $4.65 | $7.36 | 203,600 | — | — |
| 2008-09-16 | $5.04 | $7.98 | 112,800 | — | — |
| 2008-09-15 | $5.19 | $8.21 | 199,400 | — | — |
| 2008-09-12 | $5.79 | $9.16 | 79,300 | — | — |
| 2008-09-11 | $6.11 | $9.67 | 98,900 | — | — |
| 2008-09-10 | $6.06 | $9.59 | 118,600 | — | — |
| 2008-09-09 | $6.01 | $9.51 | 94,900 | — | — |
| 2008-09-08 | $6.08 | $9.62 | 117,100 | — | — |
| 2008-09-05 | $6.13 | $9.39 | 87,500 | — | — |
| 2008-09-04 | $6.07 | $9.29 | 84,600 | — | — |
| 2008-09-03 | $6.12 | $9.37 | 55,200 | — | — |
| 2008-09-02 | $6.12 | $9.37 | 86,900 | — | — |
| 2008-08-29 | $6.02 | $9.22 | 74,000 | — | — |
| 2008-08-28 | $6.11 | $9.36 | 121,100 | — | — |
| 2008-08-27 | $6.07 | $9.29 | 171,300 | — | — |
| 2008-08-26 | $5.80 | $8.88 | 110,300 | — | — |
| 2008-08-25 | $5.98 | $9.16 | 128,600 | — | — |
| 2008-08-22 | $6.03 | $9.23 | 75,700 | — | — |
| 2008-08-21 | $5.98 | $9.16 | 125,700 | — | — |
| 2008-08-20 | $6.14 | $9.40 | 181,600 | — | — |
| 2008-08-19 | $6.02 | $9.22 | 148,600 | — | — |
| 2008-08-18 | $5.94 | $9.09 | 278,000 | — | — |
| 2008-08-15 | $5.63 | $8.62 | 179,600 | — | — |
| 2008-08-14 | $5.69 | $8.71 | 277,000 | — | — |
| 2008-08-13 | $5.46 | $8.36 | 233,800 | — | — |
| 2008-08-12 | $5.40 | $8.27 | 161,800 | — | — |
| 2008-08-11 | $5.46 | $8.36 | 231,000 | — | — |
| 2008-08-08 | $5.56 | $8.51 | 157,800 | — | — |
| 2008-08-07 | $5.10 | $7.81 | 145,800 | — | — |
| 2008-08-06 | $5.36 | $8.21 | 103,300 | — | — |
| 2008-08-05 | $5.23 | $8.01 | 91,600 | — | — |
| 2008-08-04 | $5.15 | $7.89 | 74,700 | — | — |
| 2008-08-01 | $5.26 | $8.05 | 169,400 | — | — |
| 2008-07-31 | $5.15 | $7.89 | 124,900 | — | — |
| 2008-07-30 | $5.15 | $7.89 | 118,300 | — | — |
| 2008-07-29 | $5.15 | $7.89 | 81,900 | — | — |
| 2008-07-28 | $4.97 | $7.61 | 42,800 | — | — |
| 2008-07-25 | $5.05 | $7.73 | 65,800 | — | — |
| 2008-07-24 | $5.08 | $7.78 | 100,500 | — | — |
| 2008-07-23 | $5.17 | $7.92 | 134,300 | — | — |
| 2008-07-22 | $5.01 | $7.67 | 89,600 | — | — |
| 2008-07-21 | $4.90 | $7.50 | 88,000 | — | — |
| 2008-07-18 | $4.85 | $7.43 | 97,200 | — | — |
| 2008-07-17 | $4.76 | $7.29 | 116,000 | — | — |
| 2008-07-16 | $4.53 | $6.94 | 137,700 | — | — |
| 2008-07-15 | $4.22 | $6.46 | 238,800 | — | — |
| 2008-07-14 | $4.46 | $6.83 | 235,000 | — | — |
| 2008-07-11 | $4.73 | $7.24 | 134,700 | — | — |
| 2008-07-10 | $4.68 | $7.17 | 109,700 | — | — |
| 2008-07-09 | $4.67 | $7.15 | 365,500 | — | — |
| 2008-07-08 | $4.69 | $7.18 | 335,400 | — | — |
| 2008-07-07 | $4.77 | $7.30 | 353,900 | — | — |
| 2008-07-03 | $4.82 | $7.38 | 234,000 | — | — |
| 2008-07-02 | $5.17 | $7.92 | 127,800 | — | — |
| 2008-07-01 | $5.24 | $8.02 | 192,000 | — | — |
| 2008-06-30 | $5.46 | $8.36 | 127,500 | — | — |
| 2008-06-27 | $5.49 | $8.41 | 3,071,900 | — | — |
| 2008-06-26 | $5.47 | $8.38 | 211,500 | — | — |
| 2008-06-25 | $5.49 | $8.41 | 303,900 | — | — |
| 2008-06-24 | $5.29 | $8.10 | 297,300 | — | — |
| 2008-06-23 | $5.27 | $8.07 | 383,100 | — | — |
| 2008-06-20 | $5.10 | $7.81 | 669,200 | — | — |
| 2008-06-19 | $5.17 | $7.92 | 263,600 | — | — |
| 2008-06-18 | $5.47 | $8.38 | 301,900 | — | — |
| 2008-06-17 | $5.63 | $8.62 | 297,000 | — | — |
| 2008-06-16 | $5.66 | $8.67 | 151,700 | — | — |
| 2008-06-13 | $5.62 | $8.60 | 513,200 | — | — |
| 2008-06-12 | $5.81 | $8.90 | 370,600 | — | — |
| 2008-06-11 | $6.12 | $8.91 | 328,900 | — | — |
| 2008-06-10 | $6.02 | $8.77 | 233,000 | — | — |
| 2008-06-09 | $6.04 | $8.79 | 222,000 | — | — |
| 2008-06-06 | $6.29 | $9.16 | 198,000 | — | — |
| 2008-06-05 | $6.77 | $9.86 | 193,200 | — | — |
| 2008-06-04 | $6.59 | $9.60 | 272,900 | — | — |
| 2008-06-03 | $6.52 | $9.49 | 217,200 | — | — |
| 2008-06-02 | $6.46 | $9.41 | 188,200 | — | — |
| 2008-05-30 | $6.60 | $9.61 | 272,200 | — | — |
| 2008-05-29 | $6.66 | $9.70 | 263,500 | — | — |
| 2008-05-28 | $6.17 | $8.98 | 176,600 | — | — |
| 2008-05-27 | $6.08 | $8.85 | 151,200 | — | — |
| 2008-05-23 | $6.09 | $8.87 | 217,800 | — | — |
| 2008-05-22 | $6.08 | $8.85 | 647,900 | — | — |
| 2008-05-21 | $6.08 | $8.85 | 566,600 | — | — |
| 2008-05-20 | $6.61 | $9.41 | 476,967 | — | — |
| 2008-05-19 | $6.17 | $8.79 | 1,262,579 | — | — |
| 2008-05-16 | $6.45 | $9.18 | 608,499 | — | — |
| 2008-05-15 | $6.96 | $9.90 | 229,439 | — | — |
| 2008-05-14 | $7.18 | $10.22 | 113,033 | — | — |
| 2008-05-13 | $7.04 | $10.01 | 93,820 | — | — |
| 2008-05-12 | $7.19 | $10.23 | 127,954 | — | — |
| 2008-05-09 | $6.88 | $9.79 | 141,445 | — | — |
| 2008-05-08 | $7.06 | $10.05 | 181,201 | — | — |
| 2008-05-07 | $7.12 | $10.14 | 140,116 | — | — |
| 2008-05-06 | $7.47 | $10.62 | 244,667 | — | — |
| 2008-05-05 | $7.66 | $10.90 | 94,228 | — | — |
| 2008-05-02 | $7.70 | $10.96 | 174,762 | — | — |
| 2008-05-01 | $7.41 | $10.54 | 110,580 | — | — |
| 2008-04-30 | $7.12 | $10.14 | 138,277 | — | — |
| 2008-04-29 | $7.23 | $10.29 | 73,380 | — | — |
| 2008-04-28 | $7.17 | $10.21 | 137,970 | — | — |
| 2008-04-25 | $7.38 | $10.50 | 84,417 | — | — |
| 2008-04-24 | $7.51 | $10.69 | 146,248 | — | — |
| 2008-04-23 | $7.21 | $10.26 | 86,052 | — | — |
| 2008-04-22 | $7.15 | $10.18 | 144,817 | — | — |
| 2008-04-21 | $7.45 | $10.60 | 156,877 | — | — |
| 2008-04-18 | $7.64 | $10.87 | 184,267 | — | — |
| 2008-04-17 | $7.52 | $10.71 | 118,654 | — | — |
| 2008-04-16 | $7.78 | $11.07 | 158,819 | — | — |
| 2008-04-15 | $7.63 | $10.86 | 114,157 | — | — |
| 2008-04-14 | $7.36 | $10.47 | 88,199 | — | — |
| 2008-04-11 | $7.34 | $10.44 | 111,091 | — | — |
| 2008-04-10 | $7.65 | $10.89 | 100,054 | — | — |
| 2008-04-09 | $7.69 | $10.94 | 115,690 | — | — |
| 2008-04-08 | $8.01 | $11.40 | 136,437 | — | — |
| 2008-04-07 | $8.22 | $11.70 | 146,861 | — | — |
| 2008-04-04 | $8.30 | $11.81 | 174,558 | — | — |
| 2008-04-03 | $8.21 | $11.68 | 211,861 | — | — |
| 2008-04-02 | $8.04 | $11.45 | 138,072 | — | — |
| 2008-04-01 | $7.82 | $11.13 | 173,331 | — | — |
| 2008-03-31 | $7.36 | $10.47 | 109,967 | — | — |
| 2008-03-28 | $7.34 | $10.44 | 182,018 | — | — |
| 2008-03-27 | $7.30 | $10.39 | 143,284 | — | — |
| 2008-03-26 | $7.29 | $10.37 | 212,269 | — | — |
| 2008-03-25 | $7.55 | $10.75 | 278,291 | — | — |
| 2008-03-24 | $7.86 | $11.18 | 317,024 | — | — |
| 2008-03-20 | $7.25 | $10.32 | 550,245 | — | — |
| 2008-03-19 | $6.86 | $9.76 | 232,198 | — | — |
| 2008-03-18 | $7.09 | $10.09 | 338,691 | — | — |
| 2008-03-17 | $7.19 | $9.73 | 502,722 | — | — |
| 2008-03-14 | $7.59 | $10.28 | 696,697 | — | — |
| 2008-03-13 | $8.46 | $11.45 | 539,718 | — | — |
| 2008-03-12 | $9.20 | $12.45 | 187,230 | — | — |
| 2008-03-11 | $8.93 | $12.09 | 429,955 | — | — |
| 2008-03-10 | $8.22 | $11.12 | 452,746 | — | — |
| 2008-03-07 | $9.95 | $13.47 | 121,414 | — | — |
| 2008-03-06 | $9.65 | $13.06 | 180,587 | — | — |
| 2008-03-05 | $10.34 | $14.00 | 122,231 | — | — |
| 2008-03-04 | $10.30 | $13.94 | 219,015 | — | — |
| 2008-03-03 | $10.29 | $13.93 | 210,634 | — | — |
| 2008-02-29 | $10.96 | $14.83 | 192,443 | — | — |
| 2008-02-28 | $11.15 | $15.10 | 171,900 | — | — |
| 2008-02-27 | $11.44 | $15.48 | 122,129 | — | — |
| 2008-02-26 | $11.18 | $15.14 | 180,076 | — | — |
| 2008-02-25 | $11.36 | $15.37 | 204,604 | — | — |
| 2008-02-22 | $10.68 | $14.46 | 210,225 | — | — |
| 2008-02-21 | $10.76 | $14.57 | 244,054 | — | — |
| 2008-02-20 | $11.08 | $14.99 | 265,618 | — | — |
| 2008-02-19 | $10.71 | $14.50 | 138,583 | — | — |
| 2008-02-15 | $10.49 | $14.20 | 142,467 | — | — |
| 2008-02-14 | $10.51 | $14.22 | 161,374 | — | — |
| 2008-02-13 | $10.69 | $14.47 | 222,694 | — | — |
| 2008-02-12 | $10.66 | $14.42 | 217,584 | — | — |
| 2008-02-11 | $10.66 | $14.42 | 392,550 | — | — |
| 2008-02-08 | $10.55 | $14.27 | 491,173 | — | — |
| 2008-02-07 | $10.32 | $13.97 | 828,229 | — | — |
| 2008-02-06 | $9.52 | $12.88 | 203,378 | — | — |
| 2008-02-05 | $9.14 | $12.37 | 107,923 | — | — |
| 2008-02-04 | $9.44 | $12.78 | 122,844 | — | — |
| 2008-02-01 | $9.59 | $12.98 | 115,895 | — | — |
| 2008-01-31 | $9.53 | $12.90 | 239,455 | — | — |
| 2008-01-30 | $9.22 | $12.47 | 190,399 | — | — |
| 2008-01-29 | $9.61 | $13.00 | 634,253 | — | — |
| 2008-01-28 | $9.44 | $12.78 | 79,205 | — | — |
| 2008-01-25 | $9.32 | $12.62 | 113,033 | — | — |
| 2008-01-24 | $9.61 | $13.00 | 172,616 | — | — |
| 2008-01-23 | $9.81 | $13.28 | 198,064 | — | — |
| 2008-01-22 | $8.79 | $11.89 | 157,490 | — | — |
| 2008-01-18 | $8.59 | $11.63 | 300,059 | — | — |
| 2008-01-17 | $9.08 | $12.29 | 338,282 | — | — |
| 2008-01-16 | $9.79 | $13.26 | 365,672 | — | — |
| 2008-01-15 | $8.30 | $11.23 | 92,798 | — | — |
| 2008-01-14 | $8.53 | $11.55 | 182,018 | — | — |
| 2008-01-11 | $8.47 | $11.47 | 198,779 | — | — |
| 2008-01-10 | $8.30 | $11.23 | 147,986 | — | — |
| 2008-01-09 | $8.08 | $10.94 | 228,417 | — | — |
| 2008-01-08 | $7.84 | $10.61 | 359,335 | — | — |
| 2008-01-07 | $8.33 | $11.27 | 310,586 | — | — |
| 2008-01-04 | $8.76 | $11.85 | 107,310 | — | — |
| 2008-01-03 | $8.90 | $12.05 | 204,196 | — | — |
| 2008-01-02 | $8.72 | $11.80 | 162,498 | — | — |