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
- 1994-04-13 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 | $2.57 | $2.57 | 21,400 | — | — |
| 2008-12-30 | $2.36 | $2.36 | 24,200 | — | — |
| 2008-12-29 | $2.46 | $2.46 | 4,100 | — | — |
| 2008-12-26 | $2.50 | $2.50 | 3,600 | — | — |
| 2008-12-24 | $2.35 | $2.35 | 7,600 | — | — |
| 2008-12-23 | $2.32 | $2.32 | 11,000 | — | — |
| 2008-12-22 | $2.31 | $2.31 | 17,100 | — | — |
| 2008-12-19 | $1.90 | $1.90 | 6,300 | — | — |
| 2008-12-18 | $2.50 | $2.50 | 23,600 | — | — |
| 2008-12-17 | $2.32 | $2.32 | 13,100 | — | — |
| 2008-12-16 | $2.40 | $2.40 | 2,500 | — | — |
| 2008-12-15 | $2.50 | $2.50 | 6,000 | — | — |
| 2008-12-12 | $2.32 | $2.32 | 11,700 | — | — |
| 2008-12-11 | $2.39 | $2.39 | 15,500 | — | — |
| 2008-12-10 | $2.45 | $2.45 | 5,600 | — | — |
| 2008-12-09 | $2.49 | $2.49 | 10,500 | — | — |
| 2008-12-08 | $2.47 | $2.47 | 2,900 | — | — |
| 2008-12-05 | $2.50 | $2.50 | 8,500 | — | — |
| 2008-12-04 | $2.50 | $2.50 | 2,800 | — | — |
| 2008-12-03 | $2.31 | $2.31 | 7,500 | — | — |
| 2008-12-02 | $2.80 | $2.80 | 15,600 | — | — |
| 2008-12-01 | $3.00 | $3.00 | 0 | — | — |
| 2008-11-28 | $3.00 | $3.00 | 300 | — | — |
| 2008-11-26 | $2.70 | $2.70 | 15,100 | — | — |
| 2008-11-25 | $2.77 | $2.77 | 15,000 | — | — |
| 2008-11-24 | $3.05 | $3.05 | 4,000 | — | — |
| 2008-11-21 | $3.18 | $3.18 | 7,000 | — | — |
| 2008-11-20 | $2.85 | $2.85 | 4,300 | — | — |
| 2008-11-19 | $2.78 | $2.78 | 3,500 | — | — |
| 2008-11-18 | $2.84 | $2.84 | 2,200 | — | — |
| 2008-11-17 | $2.60 | $2.60 | 16,200 | — | — |
| 2008-11-14 | $2.35 | $2.35 | 15,200 | — | — |
| 2008-11-13 | $2.55 | $2.55 | 23,400 | — | — |
| 2008-11-12 | $2.45 | $2.45 | 4,100 | — | — |
| 2008-11-11 | $2.42 | $2.42 | 18,000 | — | — |
| 2008-11-10 | $2.65 | $2.65 | 29,700 | — | — |
| 2008-11-07 | $2.18 | $2.18 | 29,400 | — | — |
| 2008-11-06 | $2.30 | $2.30 | 54,500 | — | — |
| 2008-11-05 | $2.60 | $2.60 | 67,500 | — | — |
| 2008-11-04 | $2.88 | $2.88 | 99,200 | — | — |
| 2008-11-03 | $3.05 | $3.05 | 53,800 | — | — |
| 2008-10-31 | $3.98 | $3.98 | 18,900 | — | — |
| 2008-10-30 | $4.01 | $4.01 | 51,200 | — | — |
| 2008-10-29 | $5.14 | $5.14 | 900 | — | — |
| 2008-10-28 | $4.83 | $4.83 | 4,400 | — | — |
| 2008-10-27 | $4.87 | $4.87 | 10,300 | — | — |
| 2008-10-24 | $4.99 | $4.99 | 1,400 | — | — |
| 2008-10-23 | $4.84 | $4.84 | 23,000 | — | — |
| 2008-10-22 | $5.00 | $5.00 | 33,000 | — | — |
| 2008-10-21 | $5.82 | $5.82 | 3,300 | — | — |
| 2008-10-20 | $5.37 | $5.37 | 2,000 | — | — |
| 2008-10-17 | $5.35 | $5.35 | 6,200 | — | — |
| 2008-10-16 | $5.38 | $5.38 | 2,300 | — | — |
| 2008-10-15 | $5.71 | $5.71 | 1,500 | — | — |
| 2008-10-14 | $5.24 | $5.24 | 13,300 | — | — |
| 2008-10-13 | $4.69 | $4.69 | 10,400 | — | — |
| 2008-10-10 | $4.25 | $4.25 | 42,700 | — | — |
| 2008-10-09 | $4.00 | $4.00 | 33,000 | — | — |
| 2008-10-08 | $4.65 | $4.65 | 42,300 | — | — |
| 2008-10-07 | $4.95 | $4.95 | 32,000 | — | — |
| 2008-10-06 | $5.32 | $5.32 | 17,400 | — | — |
| 2008-10-03 | $5.70 | $5.70 | 2,200 | — | — |
| 2008-10-02 | $5.74 | $5.74 | 13,800 | — | — |
| 2008-10-01 | $5.99 | $5.99 | 400 | — | — |
| 2008-09-30 | $5.99 | $5.99 | 21,600 | — | — |
| 2008-09-29 | $5.98 | $5.98 | 3,800 | — | — |
| 2008-09-26 | $5.92 | $5.92 | 5,700 | — | — |
| 2008-09-25 | $5.90 | $5.90 | 4,600 | — | — |
| 2008-09-24 | $5.71 | $5.71 | 10,800 | — | — |
| 2008-09-23 | $5.99 | $5.99 | 5,800 | — | — |
| 2008-09-22 | $5.79 | $5.79 | 9,300 | — | — |
| 2008-09-19 | $6.00 | $6.00 | 10,200 | — | — |
| 2008-09-18 | $5.78 | $5.78 | 4,300 | — | — |
| 2008-09-17 | $5.78 | $5.78 | 14,100 | — | — |
| 2008-09-16 | $5.98 | $5.98 | 2,800 | — | — |
| 2008-09-15 | $5.95 | $5.95 | 2,100 | — | — |
| 2008-09-12 | $6.07 | $6.07 | 800 | — | — |
| 2008-09-11 | $6.07 | $6.07 | 2,400 | — | — |
| 2008-09-10 | $6.09 | $6.09 | 2,100 | — | — |
| 2008-09-09 | $6.01 | $6.01 | 1,700 | — | — |
| 2008-09-08 | $6.08 | $6.08 | 2,300 | — | — |
| 2008-09-05 | $6.00 | $6.00 | 3,000 | — | — |
| 2008-09-04 | $6.00 | $6.00 | 7,400 | — | — |
| 2008-09-03 | $5.96 | $5.96 | 11,500 | — | — |
| 2008-09-02 | $6.00 | $6.00 | 14,000 | — | — |
| 2008-08-29 | $6.04 | $6.04 | 2,800 | — | — |
| 2008-08-28 | $6.19 | $6.19 | 4,400 | — | — |
| 2008-08-27 | $6.24 | $6.24 | 3,600 | — | — |
| 2008-08-26 | $6.11 | $6.11 | 1,200 | — | — |
| 2008-08-25 | $6.12 | $6.12 | 1,000 | — | — |
| 2008-08-22 | $6.25 | $6.25 | 2,000 | — | — |
| 2008-08-21 | $6.17 | $6.17 | 900 | — | — |
| 2008-08-20 | $6.00 | $6.00 | 1,600 | — | — |
| 2008-08-19 | $6.01 | $6.01 | 2,800 | — | — |
| 2008-08-18 | $6.03 | $6.03 | 9,200 | — | — |
| 2008-08-15 | $5.81 | $5.81 | 8,400 | — | — |
| 2008-08-14 | $6.34 | $6.34 | 4,200 | — | — |
| 2008-08-13 | $6.44 | $6.44 | 400 | — | — |
| 2008-08-12 | $6.49 | $6.49 | 4,700 | — | — |
| 2008-08-11 | $6.75 | $6.75 | 2,800 | — | — |
| 2008-08-08 | $6.64 | $6.64 | 4,900 | — | — |
| 2008-08-07 | $6.39 | $6.39 | 21,100 | — | — |
| 2008-08-06 | $6.00 | $6.00 | 3,500 | — | — |
| 2008-08-05 | $5.96 | $5.96 | 900 | — | — |
| 2008-08-04 | $6.00 | $6.00 | 3,700 | — | — |
| 2008-08-01 | $6.29 | $6.29 | 202,900 | — | — |
| 2008-07-31 | $6.29 | $6.29 | 700 | — | — |
| 2008-07-30 | $6.38 | $6.38 | 8,500 | — | — |
| 2008-07-29 | $6.23 | $6.23 | 2,900 | — | — |
| 2008-07-28 | $6.24 | $6.24 | 2,000 | — | — |
| 2008-07-25 | $6.21 | $6.21 | 4,000 | — | — |
| 2008-07-24 | $5.86 | $5.86 | 13,100 | — | — |
| 2008-07-23 | $6.21 | $6.21 | 1,000 | — | — |
| 2008-07-22 | $6.14 | $6.14 | 1,200 | — | — |
| 2008-07-21 | $5.98 | $5.98 | 800 | — | — |
| 2008-07-18 | $6.10 | $6.10 | 1,400 | — | — |
| 2008-07-17 | $6.10 | $6.10 | 5,000 | — | — |
| 2008-07-16 | $5.95 | $5.95 | 7,000 | — | — |
| 2008-07-15 | $6.00 | $6.00 | 900 | — | — |
| 2008-07-14 | $5.85 | $5.85 | 1,400 | — | — |
| 2008-07-11 | $6.04 | $6.04 | 14,400 | — | — |
| 2008-07-10 | $6.05 | $6.05 | 6,000 | — | — |
| 2008-07-09 | $5.89 | $5.89 | 12,700 | — | — |
| 2008-07-08 | $6.43 | $6.43 | 2,100 | — | — |
| 2008-07-07 | $5.97 | $5.97 | 3,600 | — | — |
| 2008-07-03 | $6.09 | $6.09 | 200 | — | — |
| 2008-07-02 | $6.12 | $6.12 | 7,700 | — | — |
| 2008-07-01 | $6.25 | $6.25 | 11,200 | — | — |
| 2008-06-30 | $6.40 | $6.40 | 3,700 | — | — |
| 2008-06-27 | $6.47 | $6.47 | 16,200 | — | — |
| 2008-06-26 | $6.36 | $6.36 | 7,100 | — | — |
| 2008-06-25 | $6.36 | $6.36 | 8,300 | — | — |
| 2008-06-24 | $6.24 | $6.24 | 6,200 | — | — |
| 2008-06-23 | $6.10 | $6.10 | 15,700 | — | — |
| 2008-06-20 | $6.17 | $6.17 | 9,600 | — | — |
| 2008-06-19 | $6.10 | $6.10 | 2,600 | — | — |
| 2008-06-18 | $6.17 | $6.17 | 2,100 | — | — |
| 2008-06-17 | $5.97 | $5.97 | 6,300 | — | — |
| 2008-06-16 | $5.88 | $5.88 | 2,000 | — | — |
| 2008-06-13 | $6.02 | $6.02 | 1,800 | — | — |
| 2008-06-12 | $6.11 | $6.11 | 2,900 | — | — |
| 2008-06-11 | $5.76 | $5.76 | 3,200 | — | — |
| 2008-06-10 | $5.73 | $5.73 | 4,000 | — | — |
| 2008-06-09 | $5.80 | $5.80 | 800 | — | — |
| 2008-06-06 | $5.80 | $5.80 | 1,000 | — | — |
| 2008-06-05 | $5.80 | $5.80 | 5,100 | — | — |
| 2008-06-04 | $6.03 | $6.03 | 1,400 | — | — |
| 2008-06-03 | $6.23 | $6.23 | 0 | — | — |
| 2008-06-02 | $6.23 | $6.23 | 8,700 | — | — |
| 2008-05-30 | $6.23 | $6.23 | 5,300 | — | — |
| 2008-05-29 | $6.23 | $6.23 | 4,000 | — | — |
| 2008-05-28 | $6.06 | $6.06 | 6,000 | — | — |
| 2008-05-27 | $6.39 | $6.39 | 2,600 | — | — |
| 2008-05-23 | $5.82 | $5.82 | 2,800 | — | — |
| 2008-05-22 | $5.81 | $5.81 | 2,100 | — | — |
| 2008-05-21 | $5.88 | $5.88 | 2,300 | — | — |
| 2008-05-20 | $6.02 | $6.02 | 3,100 | — | — |
| 2008-05-19 | $6.10 | $6.10 | 10,400 | — | — |
| 2008-05-16 | $6.60 | $6.60 | 3,200 | — | — |
| 2008-05-15 | $6.50 | $6.50 | 9,400 | — | — |
| 2008-05-14 | $6.60 | $6.60 | 4,600 | — | — |
| 2008-05-13 | $6.59 | $6.59 | 6,400 | — | — |
| 2008-05-12 | $6.60 | $6.60 | 5,200 | — | — |
| 2008-05-09 | $6.66 | $6.66 | 4,800 | — | — |
| 2008-05-08 | $6.67 | $6.67 | 1,700 | — | — |
| 2008-05-07 | $6.64 | $6.64 | 6,000 | — | — |
| 2008-05-06 | $6.60 | $6.60 | 5,700 | — | — |
| 2008-05-05 | $6.53 | $6.53 | 17,200 | — | — |
| 2008-05-02 | $6.65 | $6.65 | 6,100 | — | — |
| 2008-05-01 | $6.59 | $6.59 | 1,700 | — | — |
| 2008-04-30 | $6.57 | $6.57 | 5,900 | — | — |
| 2008-04-29 | $6.35 | $6.35 | 8,200 | — | — |
| 2008-04-28 | $5.97 | $5.97 | 4,100 | — | — |
| 2008-04-25 | $5.88 | $5.88 | 5,900 | — | — |
| 2008-04-24 | $5.67 | $5.67 | 200 | — | — |
| 2008-04-23 | $5.80 | $5.80 | 4,700 | — | — |
| 2008-04-22 | $5.75 | $5.75 | 1,100 | — | — |
| 2008-04-21 | $5.88 | $5.88 | 700 | — | — |
| 2008-04-18 | $6.04 | $6.04 | 10,600 | — | — |
| 2008-04-17 | $5.56 | $5.56 | 1,000 | — | — |
| 2008-04-16 | $5.58 | $5.58 | 1,900 | — | — |
| 2008-04-15 | $5.31 | $5.31 | 7,900 | — | — |
| 2008-04-14 | $5.18 | $5.18 | 600 | — | — |
| 2008-04-11 | $5.15 | $5.15 | 3,100 | — | — |
| 2008-04-10 | $5.38 | $5.38 | 7,200 | — | — |
| 2008-04-09 | $5.30 | $5.30 | 6,400 | — | — |
| 2008-04-08 | $5.36 | $5.36 | 6,400 | — | — |
| 2008-04-07 | $5.45 | $5.45 | 7,200 | — | — |
| 2008-04-04 | $5.76 | $5.76 | 4,100 | — | — |
| 2008-04-03 | $5.70 | $5.70 | 5,300 | — | — |
| 2008-04-02 | $5.57 | $5.57 | 6,200 | — | — |
| 2008-04-01 | $5.35 | $5.35 | 3,900 | — | — |
| 2008-03-31 | $5.57 | $5.57 | 61,500 | — | — |
| 2008-03-28 | $5.67 | $5.67 | 500 | — | — |
| 2008-03-27 | $5.62 | $5.62 | 2,300 | — | — |
| 2008-03-26 | $5.65 | $5.65 | 5,800 | — | — |
| 2008-03-25 | $5.43 | $5.43 | 7,400 | — | — |
| 2008-03-24 | $5.30 | $5.30 | 19,800 | — | — |
| 2008-03-20 | $5.18 | $5.18 | 212,500 | — | — |
| 2008-03-19 | $5.48 | $5.48 | 310,900 | — | — |
| 2008-03-18 | $5.94 | $5.94 | 17,000 | — | — |
| 2008-03-17 | $6.31 | $6.31 | 243,300 | — | — |
| 2008-03-14 | $6.53 | $6.53 | 14,100 | — | — |
| 2008-03-13 | $6.48 | $6.48 | 13,100 | — | — |
| 2008-03-12 | $6.62 | $6.62 | 2,800 | — | — |
| 2008-03-11 | $6.60 | $6.60 | 1,500 | — | — |
| 2008-03-10 | $6.33 | $6.33 | 2,600 | — | — |
| 2008-03-07 | $6.37 | $6.37 | 3,800 | — | — |
| 2008-03-06 | $6.46 | $6.46 | 6,200 | — | — |
| 2008-03-05 | $6.56 | $6.56 | 1,100 | — | — |
| 2008-03-04 | $6.65 | $6.65 | 2,000 | — | — |
| 2008-03-03 | $6.80 | $6.80 | 2,700 | — | — |
| 2008-02-29 | $6.62 | $6.62 | 7,900 | — | — |
| 2008-02-28 | $6.75 | $6.75 | 2,900 | — | — |
| 2008-02-27 | $6.74 | $6.74 | 9,100 | — | — |
| 2008-02-26 | $6.63 | $6.63 | 3,200 | — | — |
| 2008-02-25 | $6.73 | $6.73 | 8,600 | — | — |
| 2008-02-22 | $6.80 | $6.80 | 8,400 | — | — |
| 2008-02-21 | $6.78 | $6.78 | 1,500 | — | — |
| 2008-02-20 | $6.74 | $6.74 | 10,200 | — | — |
| 2008-02-19 | $6.80 | $6.80 | 6,200 | — | — |
| 2008-02-15 | $6.87 | $6.87 | 4,200 | — | — |
| 2008-02-14 | $6.93 | $6.93 | 23,500 | — | — |
| 2008-02-13 | $7.19 | $7.19 | 3,700 | — | — |
| 2008-02-12 | $7.06 | $7.06 | 3,200 | — | — |
| 2008-02-11 | $7.26 | $7.26 | 3,200 | — | — |
| 2008-02-08 | $7.21 | $7.21 | 2,600 | — | — |
| 2008-02-07 | $7.08 | $7.08 | 2,500 | — | — |
| 2008-02-06 | $7.02 | $7.02 | 5,600 | — | — |
| 2008-02-05 | $7.46 | $7.46 | 3,800 | — | — |
| 2008-02-04 | $7.98 | $7.98 | 21,300 | — | — |
| 2008-02-01 | $7.50 | $7.50 | 9,600 | — | — |
| 2008-01-31 | $7.30 | $7.30 | 3,300 | — | — |
| 2008-01-30 | $7.07 | $7.07 | 16,000 | — | — |
| 2008-01-29 | $7.04 | $7.04 | 4,600 | — | — |
| 2008-01-28 | $7.07 | $7.07 | 1,000 | — | — |
| 2008-01-25 | $6.90 | $6.90 | 1,200 | — | — |
| 2008-01-24 | $6.85 | $6.85 | 3,500 | — | — |
| 2008-01-23 | $6.80 | $6.80 | 12,800 | — | — |
| 2008-01-22 | $6.91 | $6.91 | 16,000 | — | — |
| 2008-01-18 | $7.22 | $7.22 | 21,800 | — | — |
| 2008-01-17 | $7.36 | $7.36 | 9,100 | — | — |
| 2008-01-16 | $7.50 | $7.50 | 5,600 | — | — |
| 2008-01-15 | $7.50 | $7.50 | 8,300 | — | — |
| 2008-01-14 | $7.65 | $7.65 | 15,800 | — | — |
| 2008-01-11 | $7.72 | $7.72 | 5,400 | — | — |
| 2008-01-10 | $7.55 | $7.55 | 29,800 | — | — |
| 2008-01-09 | $7.60 | $7.60 | 18,200 | — | — |
| 2008-01-08 | $7.65 | $7.65 | 8,400 | — | — |
| 2008-01-07 | $7.73 | $7.73 | 9,300 | — | — |
| 2008-01-04 | $7.79 | $7.79 | 5,400 | — | — |
| 2008-01-03 | $7.97 | $7.97 | 3,400 | — | — |
| 2008-01-02 | $7.85 | $7.85 | 2,400 | — | — |