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
- 2001-07-31 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 | $1.44 | $1.44 | 95,900 | — | — |
| 2008-12-30 | $1.41 | $1.41 | 90,200 | — | — |
| 2008-12-29 | $1.48 | $1.48 | 44,000 | — | — |
| 2008-12-26 | $1.60 | $1.60 | 14,600 | — | — |
| 2008-12-24 | $1.66 | $1.66 | 4,000 | — | — |
| 2008-12-23 | $1.69 | $1.69 | 37,500 | — | — |
| 2008-12-22 | $1.72 | $1.72 | 17,300 | — | — |
| 2008-12-19 | $1.53 | $1.53 | 94,000 | — | — |
| 2008-12-18 | $1.60 | $1.60 | 14,300 | — | — |
| 2008-12-17 | $1.70 | $1.70 | 59,800 | — | — |
| 2008-12-16 | $1.78 | $1.78 | 12,400 | — | — |
| 2008-12-15 | $1.81 | $1.81 | 18,600 | — | — |
| 2008-12-12 | $1.83 | $1.83 | 32,300 | — | — |
| 2008-12-11 | $1.89 | $1.89 | 26,700 | — | — |
| 2008-12-10 | $1.88 | $1.88 | 12,800 | — | — |
| 2008-12-09 | $1.89 | $1.89 | 81,100 | — | — |
| 2008-12-08 | $1.94 | $1.94 | 18,000 | — | — |
| 2008-12-05 | $1.86 | $1.86 | 377,600 | — | — |
| 2008-12-04 | $1.86 | $1.86 | 12,400 | — | — |
| 2008-12-03 | $1.85 | $1.85 | 32,200 | — | — |
| 2008-12-02 | $1.91 | $1.91 | 38,400 | — | — |
| 2008-12-01 | $1.88 | $1.88 | 14,700 | — | — |
| 2008-11-28 | $2.02 | $2.02 | 57,600 | — | — |
| 2008-11-26 | $2.08 | $2.08 | 703,300 | — | — |
| 2008-11-25 | $2.01 | $2.01 | 224,800 | — | — |
| 2008-11-24 | $2.20 | $2.20 | 167,200 | — | — |
| 2008-11-21 | $2.25 | $2.25 | 149,800 | — | — |
| 2008-11-20 | $2.35 | $2.35 | 55,300 | — | — |
| 2008-11-19 | $2.36 | $2.36 | 58,100 | — | — |
| 2008-11-18 | $2.48 | $2.48 | 612,900 | — | — |
| 2008-11-17 | $2.20 | $2.20 | 20,800 | — | — |
| 2008-11-14 | $2.16 | $2.16 | 44,400 | — | — |
| 2008-11-13 | $2.19 | $2.19 | 216,200 | — | — |
| 2008-11-12 | $2.28 | $2.28 | 94,200 | — | — |
| 2008-11-11 | $2.62 | $2.62 | 87,600 | — | — |
| 2008-11-10 | $2.50 | $2.50 | 145,700 | — | — |
| 2008-11-07 | $2.61 | $2.61 | 156,000 | — | — |
| 2008-11-06 | $2.75 | $2.75 | 108,700 | — | — |
| 2008-11-05 | $2.87 | $2.87 | 79,500 | — | — |
| 2008-11-04 | $2.90 | $2.90 | 95,800 | — | — |
| 2008-11-03 | $2.98 | $2.98 | 72,200 | — | — |
| 2008-10-31 | $3.00 | $3.00 | 115,700 | — | — |
| 2008-10-30 | $3.00 | $3.00 | 69,200 | — | — |
| 2008-10-29 | $2.75 | $2.75 | 51,000 | — | — |
| 2008-10-28 | $3.25 | $3.25 | 36,100 | — | — |
| 2008-10-27 | $4.11 | $4.11 | 27,200 | — | — |
| 2008-10-24 | $4.12 | $4.12 | 9,800 | — | — |
| 2008-10-23 | $4.65 | $4.65 | 29,100 | — | — |
| 2008-10-22 | $5.22 | $5.22 | 20,600 | — | — |
| 2008-10-21 | $5.14 | $5.14 | 52,800 | — | — |
| 2008-10-20 | $5.41 | $5.41 | 63,900 | — | — |
| 2008-10-17 | $4.99 | $4.99 | 48,200 | — | — |
| 2008-10-16 | $4.73 | $4.73 | 27,500 | — | — |
| 2008-10-15 | $4.73 | $4.73 | 38,200 | — | — |
| 2008-10-14 | $4.81 | $4.81 | 29,800 | — | — |
| 2008-10-13 | $4.80 | $4.80 | 56,200 | — | — |
| 2008-10-10 | $5.00 | $5.00 | 90,900 | — | — |
| 2008-10-09 | $4.78 | $4.78 | 45,400 | — | — |
| 2008-10-08 | $4.99 | $4.99 | 80,700 | — | — |
| 2008-10-07 | $4.78 | $4.78 | 32,300 | — | — |
| 2008-10-06 | $4.82 | $4.82 | 70,500 | — | — |
| 2008-10-03 | $5.13 | $5.13 | 16,800 | — | — |
| 2008-10-02 | $4.99 | $4.99 | 13,300 | — | — |
| 2008-10-01 | $5.19 | $5.19 | 15,600 | — | — |
| 2008-09-30 | $5.20 | $5.20 | 16,200 | — | — |
| 2008-09-29 | $5.19 | $5.19 | 71,900 | — | — |
| 2008-09-26 | $5.55 | $5.55 | 20,800 | — | — |
| 2008-09-25 | $5.72 | $5.72 | 32,300 | — | — |
| 2008-09-24 | $5.86 | $5.86 | 19,700 | — | — |
| 2008-09-23 | $6.26 | $6.26 | 92,300 | — | — |
| 2008-09-22 | $6.79 | $6.79 | 89,300 | — | — |
| 2008-09-19 | $6.50 | $6.50 | 124,000 | — | — |
| 2008-09-18 | $6.25 | $6.25 | 106,600 | — | — |
| 2008-09-17 | $5.64 | $5.64 | 29,000 | — | — |
| 2008-09-16 | $5.37 | $5.37 | 45,400 | — | — |
| 2008-09-15 | $5.33 | $5.33 | 109,100 | — | — |
| 2008-09-12 | $6.04 | $6.04 | 27,000 | — | — |
| 2008-09-11 | $5.59 | $5.59 | 31,200 | — | — |
| 2008-09-10 | $5.62 | $5.62 | 18,500 | — | — |
| 2008-09-09 | $5.54 | $5.54 | 19,000 | — | — |
| 2008-09-08 | $5.49 | $5.49 | 32,100 | — | — |
| 2008-09-05 | $5.87 | $5.87 | 28,600 | — | — |
| 2008-09-04 | $5.91 | $5.91 | 50,500 | — | — |
| 2008-09-03 | $6.25 | $6.25 | 19,300 | — | — |
| 2008-09-02 | $6.33 | $6.33 | 64,800 | — | — |
| 2008-08-29 | $6.35 | $6.35 | 69,700 | — | — |
| 2008-08-28 | $6.30 | $6.30 | 39,500 | — | — |
| 2008-08-27 | $6.27 | $6.27 | 16,700 | — | — |
| 2008-08-26 | $6.11 | $6.11 | 59,300 | — | — |
| 2008-08-25 | $6.03 | $6.03 | 29,900 | — | — |
| 2008-08-22 | $6.28 | $6.28 | 50,900 | — | — |
| 2008-08-21 | $6.23 | $6.23 | 30,300 | — | — |
| 2008-08-20 | $6.20 | $6.20 | 22,600 | — | — |
| 2008-08-19 | $6.23 | $6.23 | 41,000 | — | — |
| 2008-08-18 | $6.33 | $6.33 | 92,100 | — | — |
| 2008-08-15 | $6.23 | $6.23 | 61,400 | — | — |
| 2008-08-14 | $6.12 | $6.12 | 50,900 | — | — |
| 2008-08-13 | $6.01 | $6.01 | 94,600 | — | — |
| 2008-08-12 | $5.92 | $5.92 | 43,000 | — | — |
| 2008-08-11 | $5.75 | $5.75 | 44,400 | — | — |
| 2008-08-08 | $5.43 | $5.43 | 39,500 | — | — |
| 2008-08-07 | $5.29 | $5.29 | 27,900 | — | — |
| 2008-08-06 | $5.20 | $5.20 | 48,300 | — | — |
| 2008-08-05 | $5.31 | $5.31 | 61,000 | — | — |
| 2008-08-04 | $4.96 | $4.96 | 32,300 | — | — |
| 2008-08-01 | $4.89 | $4.89 | 30,600 | — | — |
| 2008-07-31 | $4.55 | $4.55 | 113,300 | — | — |
| 2008-07-30 | $4.55 | $4.55 | 93,600 | — | — |
| 2008-07-29 | $4.70 | $4.70 | 47,600 | — | — |
| 2008-07-28 | $4.72 | $4.72 | 26,200 | — | — |
| 2008-07-25 | $4.93 | $4.93 | 19,100 | — | — |
| 2008-07-24 | $4.93 | $4.93 | 30,500 | — | — |
| 2008-07-23 | $4.98 | $4.98 | 48,300 | — | — |
| 2008-07-22 | $4.99 | $4.99 | 53,700 | — | — |
| 2008-07-21 | $4.98 | $4.98 | 42,500 | — | — |
| 2008-07-18 | $4.88 | $4.88 | 38,600 | — | — |
| 2008-07-17 | $5.06 | $5.06 | 60,600 | — | — |
| 2008-07-16 | $4.82 | $4.82 | 109,700 | — | — |
| 2008-07-15 | $4.95 | $4.95 | 132,300 | — | — |
| 2008-07-14 | $4.97 | $4.97 | 79,600 | — | — |
| 2008-07-11 | $5.19 | $5.19 | 107,100 | — | — |
| 2008-07-10 | $5.35 | $5.35 | 118,100 | — | — |
| 2008-07-09 | $5.60 | $5.60 | 136,200 | — | — |
| 2008-07-08 | $5.85 | $5.85 | 140,700 | — | — |
| 2008-07-07 | $5.58 | $5.58 | 112,700 | — | — |
| 2008-07-03 | $5.42 | $5.42 | 136,200 | — | — |
| 2008-07-02 | $5.28 | $5.28 | 65,000 | — | — |
| 2008-07-01 | $5.59 | $5.59 | 209,900 | — | — |
| 2008-06-30 | $5.95 | $5.95 | 65,000 | — | — |
| 2008-06-27 | $6.24 | $6.24 | 2,514,700 | — | — |
| 2008-06-26 | $6.08 | $6.08 | 149,600 | — | — |
| 2008-06-25 | $5.85 | $5.85 | 39,200 | — | — |
| 2008-06-24 | $5.85 | $5.85 | 45,700 | — | — |
| 2008-06-23 | $6.02 | $6.02 | 141,300 | — | — |
| 2008-06-20 | $5.97 | $5.97 | 145,800 | — | — |
| 2008-06-19 | $5.79 | $5.79 | 60,400 | — | — |
| 2008-06-18 | $5.74 | $5.74 | 60,500 | — | — |
| 2008-06-17 | $5.65 | $5.65 | 51,000 | — | — |
| 2008-06-16 | $5.54 | $5.54 | 171,400 | — | — |
| 2008-06-13 | $5.64 | $5.64 | 97,600 | — | — |
| 2008-06-12 | $5.63 | $5.63 | 49,600 | — | — |
| 2008-06-11 | $5.32 | $5.32 | 71,100 | — | — |
| 2008-06-10 | $5.47 | $5.47 | 67,800 | — | — |
| 2008-06-09 | $5.50 | $5.50 | 137,500 | — | — |
| 2008-06-06 | $5.93 | $5.93 | 99,400 | — | — |
| 2008-06-05 | $6.05 | $6.05 | 155,900 | — | — |
| 2008-06-04 | $5.64 | $5.64 | 79,300 | — | — |
| 2008-06-03 | $5.51 | $5.51 | 90,400 | — | — |
| 2008-06-02 | $5.54 | $5.54 | 87,300 | — | — |
| 2008-05-30 | $5.64 | $5.64 | 99,800 | — | — |
| 2008-05-29 | $5.75 | $5.75 | 199,100 | — | — |
| 2008-05-28 | $5.39 | $5.39 | 73,300 | — | — |
| 2008-05-27 | $5.32 | $5.32 | 70,500 | — | — |
| 2008-05-23 | $5.22 | $5.22 | 58,800 | — | — |
| 2008-05-22 | $5.40 | $5.40 | 134,800 | — | — |
| 2008-05-21 | $5.16 | $5.16 | 84,600 | — | — |
| 2008-05-20 | $5.21 | $5.21 | 69,500 | — | — |
| 2008-05-19 | $5.18 | $5.18 | 141,400 | — | — |
| 2008-05-16 | $5.24 | $5.24 | 175,600 | — | — |
| 2008-05-15 | $5.23 | $5.23 | 86,700 | — | — |
| 2008-05-14 | $5.22 | $5.22 | 101,700 | — | — |
| 2008-05-13 | $5.32 | $5.32 | 49,000 | — | — |
| 2008-05-12 | $5.33 | $5.33 | 97,200 | — | — |
| 2008-05-09 | $5.03 | $5.03 | 66,600 | — | — |
| 2008-05-08 | $5.00 | $5.00 | 123,000 | — | — |
| 2008-05-07 | $4.99 | $4.99 | 108,900 | — | — |
| 2008-05-06 | $4.96 | $4.96 | 143,900 | — | — |
| 2008-05-05 | $4.66 | $4.66 | 198,300 | — | — |
| 2008-05-02 | $4.73 | $4.73 | 225,500 | — | — |
| 2008-05-01 | $4.82 | $4.82 | 116,000 | — | — |
| 2008-04-30 | $4.78 | $4.78 | 330,100 | — | — |
| 2008-04-29 | $4.93 | $4.93 | 236,300 | — | — |
| 2008-04-28 | $4.90 | $4.90 | 59,500 | — | — |
| 2008-04-25 | $4.87 | $4.87 | 80,600 | — | — |
| 2008-04-24 | $4.77 | $4.77 | 161,900 | — | — |
| 2008-04-23 | $4.97 | $4.97 | 128,800 | — | — |
| 2008-04-22 | $4.69 | $4.69 | 255,000 | — | — |
| 2008-04-21 | $4.87 | $4.87 | 186,000 | — | — |
| 2008-04-18 | $4.67 | $4.67 | 203,800 | — | — |
| 2008-04-17 | $4.45 | $4.45 | 161,400 | — | — |
| 2008-04-16 | $4.45 | $4.45 | 321,700 | — | — |
| 2008-04-15 | $4.30 | $4.30 | 1,611,600 | — | — |
| 2008-04-14 | $5.63 | $5.63 | 203,600 | — | — |
| 2008-04-11 | $5.60 | $5.60 | 352,100 | — | — |
| 2008-04-10 | $5.81 | $5.81 | 83,100 | — | — |
| 2008-04-09 | $5.61 | $5.61 | 158,500 | — | — |
| 2008-04-08 | $5.64 | $5.64 | 69,000 | — | — |
| 2008-04-07 | $5.60 | $5.60 | 111,500 | — | — |
| 2008-04-04 | $5.39 | $5.39 | 70,200 | — | — |
| 2008-04-03 | $5.58 | $5.58 | 102,300 | — | — |
| 2008-04-02 | $5.49 | $5.49 | 97,600 | — | — |
| 2008-04-01 | $5.73 | $5.73 | 99,200 | — | — |
| 2008-03-31 | $5.51 | $5.51 | 84,900 | — | — |
| 2008-03-28 | $5.39 | $5.39 | 116,700 | — | — |
| 2008-03-27 | $5.44 | $5.44 | 41,700 | — | — |
| 2008-03-26 | $5.54 | $5.54 | 47,600 | — | — |
| 2008-03-25 | $5.57 | $5.57 | 100,900 | — | — |
| 2008-03-24 | $5.56 | $5.56 | 182,200 | — | — |
| 2008-03-20 | $4.74 | $4.74 | 340,000 | — | — |
| 2008-03-19 | $4.95 | $4.95 | 106,900 | — | — |
| 2008-03-18 | $4.96 | $4.96 | 102,700 | — | — |
| 2008-03-17 | $4.70 | $4.70 | 82,400 | — | — |
| 2008-03-14 | $4.75 | $4.75 | 80,000 | — | — |
| 2008-03-13 | $4.90 | $4.90 | 75,000 | — | — |
| 2008-03-12 | $4.86 | $4.86 | 80,200 | — | — |
| 2008-03-11 | $5.30 | $5.30 | 117,100 | — | — |
| 2008-03-10 | $4.76 | $4.76 | 139,400 | — | — |
| 2008-03-07 | $4.92 | $4.92 | 268,200 | — | — |
| 2008-03-06 | $4.81 | $4.81 | 503,300 | — | — |
| 2008-03-05 | $5.30 | $5.30 | 149,900 | — | — |
| 2008-03-04 | $5.42 | $5.42 | 58,300 | — | — |
| 2008-03-03 | $5.65 | $5.65 | 112,100 | — | — |
| 2008-02-29 | $5.70 | $5.70 | 158,900 | — | — |
| 2008-02-28 | $5.82 | $5.82 | 122,600 | — | — |
| 2008-02-27 | $5.90 | $5.90 | 115,500 | — | — |
| 2008-02-26 | $5.70 | $5.70 | 378,000 | — | — |
| 2008-02-25 | $5.25 | $5.25 | 136,400 | — | — |
| 2008-02-22 | $5.18 | $5.18 | 111,400 | — | — |
| 2008-02-21 | $5.21 | $5.21 | 106,000 | — | — |
| 2008-02-20 | $5.23 | $5.23 | 128,900 | — | — |
| 2008-02-19 | $5.20 | $5.20 | 141,300 | — | — |
| 2008-02-15 | $5.20 | $5.20 | 180,800 | — | — |
| 2008-02-14 | $5.49 | $5.49 | 190,400 | — | — |
| 2008-02-13 | $5.39 | $5.39 | 591,600 | — | — |
| 2008-02-12 | $5.31 | $5.31 | 354,000 | — | — |
| 2008-02-11 | $5.66 | $5.66 | 320,000 | — | — |
| 2008-02-08 | $5.89 | $5.89 | 2,093,700 | — | — |
| 2008-02-07 | $8.26 | $8.26 | 90,600 | — | — |
| 2008-02-06 | $7.87 | $7.87 | 71,400 | — | — |
| 2008-02-05 | $8.11 | $8.11 | 47,900 | — | — |
| 2008-02-04 | $8.33 | $8.33 | 82,900 | — | — |
| 2008-02-01 | $8.66 | $8.66 | 93,400 | — | — |
| 2008-01-31 | $8.64 | $8.64 | 69,900 | — | — |
| 2008-01-30 | $8.13 | $8.13 | 46,300 | — | — |
| 2008-01-29 | $8.17 | $8.17 | 82,000 | — | — |
| 2008-01-28 | $8.19 | $8.19 | 67,100 | — | — |
| 2008-01-25 | $8.13 | $8.13 | 33,700 | — | — |
| 2008-01-24 | $8.32 | $8.32 | 77,600 | — | — |
| 2008-01-23 | $8.85 | $8.85 | 161,500 | — | — |
| 2008-01-22 | $8.10 | $8.10 | 87,900 | — | — |
| 2008-01-18 | $7.68 | $7.68 | 114,900 | — | — |
| 2008-01-17 | $7.70 | $7.70 | 54,600 | — | — |
| 2008-01-16 | $7.81 | $7.81 | 75,700 | — | — |
| 2008-01-15 | $7.50 | $7.50 | 105,100 | — | — |
| 2008-01-14 | $7.78 | $7.78 | 214,300 | — | — |
| 2008-01-11 | $7.47 | $7.47 | 201,400 | — | — |
| 2008-01-10 | $7.23 | $7.23 | 334,700 | — | — |
| 2008-01-09 | $7.86 | $7.86 | 112,900 | — | — |
| 2008-01-08 | $8.16 | $8.16 | 242,400 | — | — |
| 2008-01-07 | $8.51 | $8.51 | 91,100 | — | — |
| 2008-01-04 | $8.22 | $8.22 | 97,500 | — | — |
| 2008-01-03 | $8.63 | $8.63 | 88,300 | — | — |
| 2008-01-02 | $9.01 | $9.01 | 105,600 | — | — |