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
- 1993-02-03 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 | $4.04 | $4.04 | 7,500 | — | — |
| 2008-12-30 | $3.89 | $3.89 | 4,500 | — | — |
| 2008-12-29 | $3.78 | $3.78 | 7,700 | — | — |
| 2008-12-26 | $4.12 | $4.12 | 22,300 | — | — |
| 2008-12-24 | $3.95 | $3.95 | 2,200 | — | — |
| 2008-12-23 | $3.94 | $3.94 | 9,100 | — | — |
| 2008-12-22 | $4.18 | $4.18 | 10,500 | — | — |
| 2008-12-19 | $4.27 | $4.27 | 25,900 | — | — |
| 2008-12-18 | $4.09 | $4.09 | 3,000 | — | — |
| 2008-12-17 | $4.17 | $4.17 | 27,900 | — | — |
| 2008-12-16 | $3.98 | $3.98 | 23,800 | — | — |
| 2008-12-15 | $3.75 | $3.75 | 56,500 | — | — |
| 2008-12-12 | $3.64 | $3.64 | 13,900 | — | — |
| 2008-12-11 | $3.43 | $3.43 | 11,600 | — | — |
| 2008-12-10 | $3.26 | $3.26 | 5,000 | — | — |
| 2008-12-09 | $3.27 | $3.27 | 9,100 | — | — |
| 2008-12-08 | $3.54 | $3.54 | 8,400 | — | — |
| 2008-12-05 | $3.40 | $3.40 | 22,100 | — | — |
| 2008-12-04 | $3.14 | $3.14 | 44,800 | — | — |
| 2008-12-03 | $3.48 | $3.48 | 14,400 | — | — |
| 2008-12-02 | $3.31 | $3.31 | 6,200 | — | — |
| 2008-12-01 | $3.31 | $3.31 | 10,700 | — | — |
| 2008-11-28 | $3.11 | $3.11 | 1,800 | — | — |
| 2008-11-26 | $3.26 | $3.26 | 6,400 | — | — |
| 2008-11-25 | $3.18 | $3.18 | 6,600 | — | — |
| 2008-11-24 | $3.18 | $3.18 | 13,600 | — | — |
| 2008-11-21 | $2.79 | $2.79 | 17,800 | — | — |
| 2008-11-20 | $2.67 | $2.67 | 11,800 | — | — |
| 2008-11-19 | $3.19 | $3.19 | 8,800 | — | — |
| 2008-11-18 | $3.58 | $3.58 | 13,000 | — | — |
| 2008-11-17 | $3.42 | $3.42 | 6,700 | — | — |
| 2008-11-14 | $3.43 | $3.43 | 4,500 | — | — |
| 2008-11-13 | $3.43 | $3.43 | 18,500 | — | — |
| 2008-11-12 | $3.24 | $3.24 | 7,400 | — | — |
| 2008-11-11 | $3.47 | $3.47 | 5,200 | — | — |
| 2008-11-10 | $3.64 | $3.64 | 6,700 | — | — |
| 2008-11-07 | $3.96 | $3.96 | 53,300 | — | — |
| 2008-11-06 | $3.96 | $3.96 | 7,500 | — | — |
| 2008-11-05 | $4.38 | $4.38 | 9,300 | — | — |
| 2008-11-04 | $4.28 | $4.28 | 19,800 | — | — |
| 2008-11-03 | $4.16 | $4.16 | 12,000 | — | — |
| 2008-10-31 | $4.15 | $4.15 | 16,900 | — | — |
| 2008-10-30 | $3.88 | $3.88 | 24,300 | — | — |
| 2008-10-29 | $3.81 | $3.81 | 53,300 | — | — |
| 2008-10-28 | $3.06 | $3.06 | 12,500 | — | — |
| 2008-10-27 | $3.10 | $3.10 | 31,400 | — | — |
| 2008-10-24 | $3.40 | $3.40 | 5,200 | — | — |
| 2008-10-23 | $3.52 | $3.52 | 7,900 | — | — |
| 2008-10-22 | $3.36 | $3.36 | 7,500 | — | — |
| 2008-10-21 | $3.42 | $3.42 | 9,600 | — | — |
| 2008-10-20 | $3.42 | $3.42 | 19,100 | — | — |
| 2008-10-17 | $3.49 | $3.49 | 27,900 | — | — |
| 2008-10-16 | $2.98 | $2.98 | 27,400 | — | — |
| 2008-10-15 | $2.80 | $2.80 | 22,000 | — | — |
| 2008-10-14 | $2.71 | $2.71 | 26,300 | — | — |
| 2008-10-13 | $2.77 | $2.77 | 7,900 | — | — |
| 2008-10-10 | $2.48 | $2.48 | 26,500 | — | — |
| 2008-10-09 | $2.59 | $2.59 | 29,100 | — | — |
| 2008-10-08 | $2.67 | $2.67 | 24,700 | — | — |
| 2008-10-07 | $3.00 | $3.00 | 168,100 | — | — |
| 2008-10-06 | $2.75 | $2.75 | 31,200 | — | — |
| 2008-10-03 | $3.10 | $3.10 | 6,600 | — | — |
| 2008-10-02 | $3.24 | $3.24 | 7,400 | — | — |
| 2008-10-01 | $3.53 | $3.53 | 12,200 | — | — |
| 2008-09-30 | $3.33 | $3.33 | 50,000 | — | — |
| 2008-09-29 | $2.85 | $2.85 | 52,600 | — | — |
| 2008-09-26 | $3.95 | $3.95 | 8,200 | — | — |
| 2008-09-25 | $4.15 | $4.15 | 6,300 | — | — |
| 2008-09-24 | $4.05 | $4.05 | 18,500 | — | — |
| 2008-09-23 | $4.30 | $4.30 | 16,400 | — | — |
| 2008-09-22 | $4.34 | $4.34 | 19,000 | — | — |
| 2008-09-19 | $4.40 | $4.40 | 14,400 | — | — |
| 2008-09-18 | $3.93 | $3.93 | 17,000 | — | — |
| 2008-09-17 | $3.94 | $3.94 | 36,900 | — | — |
| 2008-09-16 | $4.38 | $4.38 | 2,900 | — | — |
| 2008-09-15 | $4.39 | $4.39 | 16,200 | — | — |
| 2008-09-12 | $4.68 | $4.68 | 7,200 | — | — |
| 2008-09-11 | $4.77 | $4.77 | 14,400 | — | — |
| 2008-09-10 | $4.79 | $4.79 | 10,100 | — | — |
| 2008-09-09 | $4.95 | $4.95 | 7,700 | — | — |
| 2008-09-08 | $5.04 | $5.04 | 9,300 | — | — |
| 2008-09-05 | $5.05 | $5.05 | 4,300 | — | — |
| 2008-09-04 | $5.15 | $5.15 | 4,900 | — | — |
| 2008-09-03 | $5.29 | $5.29 | 2,400 | — | — |
| 2008-09-02 | $5.25 | $5.25 | 5,000 | — | — |
| 2008-08-29 | $5.30 | $5.30 | 3,200 | — | — |
| 2008-08-28 | $5.20 | $5.20 | 2,300 | — | — |
| 2008-08-27 | $5.14 | $5.14 | 3,100 | — | — |
| 2008-08-26 | $5.09 | $5.09 | 3,300 | — | — |
| 2008-08-25 | $5.07 | $5.07 | 14,400 | — | — |
| 2008-08-22 | $5.12 | $5.12 | 5,000 | — | — |
| 2008-08-21 | $5.13 | $5.13 | 17,600 | — | — |
| 2008-08-20 | $5.38 | $5.38 | 48,400 | — | — |
| 2008-08-19 | $5.63 | $5.63 | 11,600 | — | — |
| 2008-08-18 | $5.70 | $5.70 | 8,800 | — | — |
| 2008-08-15 | $5.79 | $5.79 | 3,900 | — | — |
| 2008-08-14 | $6.00 | $6.00 | 48,900 | — | — |
| 2008-08-13 | $5.99 | $5.99 | 24,700 | — | — |
| 2008-08-12 | $5.90 | $5.90 | 39,000 | — | — |
| 2008-08-11 | $5.75 | $5.75 | 61,300 | — | — |
| 2008-08-08 | $5.63 | $5.63 | 34,200 | — | — |
| 2008-08-07 | $5.32 | $5.32 | 29,300 | — | — |
| 2008-08-06 | $5.49 | $5.49 | 30,300 | — | — |
| 2008-08-05 | $5.24 | $5.24 | 14,900 | — | — |
| 2008-08-04 | $5.11 | $5.11 | 48,900 | — | — |
| 2008-08-01 | $5.39 | $5.39 | 14,000 | — | — |
| 2008-07-31 | $5.25 | $5.25 | 17,400 | — | — |
| 2008-07-30 | $5.33 | $5.33 | 17,400 | — | — |
| 2008-07-29 | $5.15 | $5.15 | 29,200 | — | — |
| 2008-07-28 | $5.10 | $5.10 | 36,300 | — | — |
| 2008-07-25 | $5.07 | $5.07 | 128,100 | — | — |
| 2008-07-24 | $4.12 | $4.12 | 19,800 | — | — |
| 2008-07-23 | $4.10 | $4.10 | 28,100 | — | — |
| 2008-07-22 | $4.09 | $4.09 | 23,300 | — | — |
| 2008-07-21 | $4.04 | $4.04 | 13,200 | — | — |
| 2008-07-18 | $4.08 | $4.08 | 11,900 | — | — |
| 2008-07-17 | $3.90 | $3.90 | 28,500 | — | — |
| 2008-07-16 | $3.80 | $3.80 | 28,500 | — | — |
| 2008-07-15 | $4.03 | $4.03 | 18,400 | — | — |
| 2008-07-14 | $4.11 | $4.11 | 13,800 | — | — |
| 2008-07-11 | $4.13 | $4.13 | 33,100 | — | — |
| 2008-07-10 | $4.47 | $4.47 | 10,700 | — | — |
| 2008-07-09 | $4.50 | $4.50 | 4,900 | — | — |
| 2008-07-08 | $4.32 | $4.32 | 13,500 | — | — |
| 2008-07-07 | $4.29 | $4.29 | 18,100 | — | — |
| 2008-07-03 | $4.32 | $4.32 | 3,600 | — | — |
| 2008-07-02 | $4.28 | $4.28 | 10,100 | — | — |
| 2008-07-01 | $4.52 | $4.52 | 16,700 | — | — |
| 2008-06-30 | $4.82 | $4.82 | 3,600 | — | — |
| 2008-06-27 | $4.67 | $4.67 | 11,200 | — | — |
| 2008-06-26 | $4.92 | $4.92 | 27,700 | — | — |
| 2008-06-25 | $5.16 | $5.16 | 13,600 | — | — |
| 2008-06-24 | $5.37 | $5.37 | 4,300 | — | — |
| 2008-06-23 | $5.42 | $5.42 | 17,900 | — | — |
| 2008-06-20 | $5.43 | $5.43 | 5,300 | — | — |
| 2008-06-19 | $5.50 | $5.50 | 23,300 | — | — |
| 2008-06-18 | $5.51 | $5.51 | 15,500 | — | — |
| 2008-06-17 | $5.51 | $5.51 | 10,500 | — | — |
| 2008-06-16 | $5.54 | $5.54 | 19,900 | — | — |
| 2008-06-13 | $5.59 | $5.59 | 5,400 | — | — |
| 2008-06-12 | $5.57 | $5.57 | 11,000 | — | — |
| 2008-06-11 | $5.50 | $5.50 | 4,700 | — | — |
| 2008-06-10 | $5.54 | $5.54 | 8,600 | — | — |
| 2008-06-09 | $5.68 | $5.68 | 15,400 | — | — |
| 2008-06-06 | $5.53 | $5.53 | 5,300 | — | — |
| 2008-06-05 | $5.73 | $5.73 | 4,200 | — | — |
| 2008-06-04 | $5.73 | $5.73 | 14,600 | — | — |
| 2008-06-03 | $5.61 | $5.61 | 35,000 | — | — |
| 2008-06-02 | $5.73 | $5.73 | 4,700 | — | — |
| 2008-05-30 | $5.86 | $5.86 | 6,100 | — | — |
| 2008-05-29 | $5.74 | $5.74 | 10,900 | — | — |
| 2008-05-28 | $5.66 | $5.66 | 6,900 | — | — |
| 2008-05-27 | $5.94 | $5.94 | 3,000 | — | — |
| 2008-05-23 | $5.80 | $5.80 | 10,400 | — | — |
| 2008-05-22 | $5.92 | $5.92 | 10,900 | — | — |
| 2008-05-21 | $5.89 | $5.89 | 7,200 | — | — |
| 2008-05-20 | $5.81 | $5.81 | 10,100 | — | — |
| 2008-05-19 | $5.87 | $5.87 | 6,300 | — | — |
| 2008-05-16 | $5.71 | $5.71 | 8,500 | — | — |
| 2008-05-15 | $5.98 | $5.98 | 25,900 | — | — |
| 2008-05-14 | $5.96 | $5.96 | 34,700 | — | — |
| 2008-05-13 | $5.78 | $5.78 | 12,200 | — | — |
| 2008-05-12 | $5.58 | $5.58 | 17,400 | — | — |
| 2008-05-09 | $5.57 | $5.57 | 15,400 | — | — |
| 2008-05-08 | $5.50 | $5.50 | 13,100 | — | — |
| 2008-05-07 | $5.58 | $5.58 | 9,100 | — | — |
| 2008-05-06 | $5.39 | $5.39 | 2,700 | — | — |
| 2008-05-05 | $5.34 | $5.34 | 2,700 | — | — |
| 2008-05-02 | $5.33 | $5.33 | 4,300 | — | — |
| 2008-05-01 | $5.38 | $5.38 | 7,700 | — | — |
| 2008-04-30 | $5.30 | $5.30 | 8,800 | — | — |
| 2008-04-29 | $5.39 | $5.39 | 10,500 | — | — |
| 2008-04-28 | $5.25 | $5.25 | 13,400 | — | — |
| 2008-04-25 | $5.20 | $5.20 | 28,300 | — | — |
| 2008-04-24 | $5.21 | $5.21 | 15,700 | — | — |
| 2008-04-23 | $5.09 | $5.09 | 90,900 | — | — |
| 2008-04-22 | $5.20 | $5.20 | 17,400 | — | — |
| 2008-04-21 | $5.11 | $5.11 | 8,100 | — | — |
| 2008-04-18 | $5.16 | $5.16 | 10,000 | — | — |
| 2008-04-17 | $5.06 | $5.06 | 12,900 | — | — |
| 2008-04-16 | $4.92 | $4.92 | 56,500 | — | — |
| 2008-04-15 | $5.04 | $5.04 | 19,600 | — | — |
| 2008-04-14 | $5.25 | $5.25 | 16,300 | — | — |
| 2008-04-11 | $5.58 | $5.58 | 24,800 | — | — |
| 2008-04-10 | $5.48 | $5.48 | 11,900 | — | — |
| 2008-04-09 | $5.56 | $5.56 | 11,700 | — | — |
| 2008-04-08 | $5.50 | $5.50 | 6,400 | — | — |
| 2008-04-07 | $5.37 | $5.37 | 13,000 | — | — |
| 2008-04-04 | $5.69 | $5.69 | 32,000 | — | — |
| 2008-04-03 | $5.35 | $5.35 | 16,600 | — | — |
| 2008-04-02 | $5.90 | $5.90 | 16,300 | — | — |
| 2008-04-01 | $5.81 | $5.81 | 13,100 | — | — |
| 2008-03-31 | $5.66 | $5.66 | 26,400 | — | — |
| 2008-03-28 | $5.75 | $5.75 | 33,000 | — | — |
| 2008-03-27 | $5.61 | $5.61 | 20,400 | — | — |
| 2008-03-26 | $5.56 | $5.56 | 71,500 | — | — |
| 2008-03-25 | $5.39 | $5.39 | 16,800 | — | — |
| 2008-03-24 | $5.41 | $5.41 | 30,400 | — | — |
| 2008-03-20 | $5.00 | $5.00 | 14,000 | — | — |
| 2008-03-19 | $5.06 | $5.06 | 7,600 | — | — |
| 2008-03-18 | $5.54 | $5.54 | 29,000 | — | — |
| 2008-03-17 | $5.03 | $5.03 | 38,000 | — | — |
| 2008-03-14 | $5.72 | $5.72 | 21,000 | — | — |
| 2008-03-13 | $5.45 | $5.45 | 18,800 | — | — |
| 2008-03-12 | $5.45 | $5.45 | 33,000 | — | — |
| 2008-03-11 | $5.25 | $5.25 | 38,300 | — | — |
| 2008-03-10 | $5.08 | $5.08 | 23,200 | — | — |
| 2008-03-07 | $5.21 | $5.21 | 44,200 | — | — |
| 2008-03-06 | $4.88 | $4.88 | 41,500 | — | — |
| 2008-03-05 | $5.18 | $5.18 | 43,300 | — | — |
| 2008-03-04 | $5.41 | $5.41 | 18,800 | — | — |
| 2008-03-03 | $5.29 | $5.29 | 24,400 | — | — |
| 2008-02-29 | $5.67 | $5.67 | 51,500 | — | — |
| 2008-02-28 | $5.79 | $5.79 | 133,300 | — | — |
| 2008-02-27 | $6.20 | $6.20 | 7,500 | — | — |
| 2008-02-26 | $6.09 | $6.09 | 12,100 | — | — |
| 2008-02-25 | $5.91 | $5.91 | 15,000 | — | — |
| 2008-02-22 | $6.22 | $6.22 | 22,600 | — | — |
| 2008-02-21 | $6.15 | $6.15 | 29,000 | — | — |
| 2008-02-20 | $6.05 | $6.05 | 15,400 | — | — |
| 2008-02-19 | $5.98 | $5.98 | 26,700 | — | — |
| 2008-02-15 | $5.79 | $5.79 | 42,200 | — | — |
| 2008-02-14 | $5.80 | $5.80 | 16,100 | — | — |
| 2008-02-13 | $5.81 | $5.81 | 6,200 | — | — |
| 2008-02-12 | $5.76 | $5.76 | 11,100 | — | — |
| 2008-02-11 | $6.10 | $6.10 | 30,000 | — | — |
| 2008-02-08 | $6.23 | $6.23 | 20,400 | — | — |
| 2008-02-07 | $6.45 | $6.45 | 21,700 | — | — |
| 2008-02-06 | $6.80 | $6.80 | 8,300 | — | — |
| 2008-02-05 | $6.85 | $6.85 | 17,300 | — | — |
| 2008-02-04 | $6.98 | $6.98 | 56,700 | — | — |
| 2008-02-01 | $6.91 | $6.91 | 31,000 | — | — |
| 2008-01-31 | $6.79 | $6.79 | 35,400 | — | — |
| 2008-01-30 | $6.50 | $6.50 | 54,600 | — | — |
| 2008-01-29 | $6.29 | $6.29 | 48,500 | — | — |
| 2008-01-28 | $6.00 | $6.00 | 41,200 | — | — |
| 2008-01-25 | $6.03 | $6.03 | 22,600 | — | — |
| 2008-01-24 | $6.01 | $6.01 | 18,700 | — | — |
| 2008-01-23 | $5.88 | $5.88 | 25,300 | — | — |
| 2008-01-22 | $5.82 | $5.82 | 45,800 | — | — |
| 2008-01-18 | $6.05 | $6.05 | 30,600 | — | — |
| 2008-01-17 | $6.10 | $6.10 | 15,300 | — | — |
| 2008-01-16 | $6.11 | $6.11 | 43,300 | — | — |
| 2008-01-15 | $5.55 | $5.55 | 38,200 | — | — |
| 2008-01-14 | $5.50 | $5.50 | 25,300 | — | — |
| 2008-01-11 | $5.53 | $5.53 | 27,300 | — | — |
| 2008-01-10 | $5.50 | $5.50 | 33,100 | — | — |
| 2008-01-09 | $5.47 | $5.47 | 52,700 | — | — |
| 2008-01-08 | $5.97 | $5.97 | 41,100 | — | — |
| 2008-01-07 | $6.00 | $6.00 | 23,400 | — | — |
| 2008-01-04 | $6.01 | $6.01 | 48,900 | — | — |
| 2008-01-03 | $5.85 | $5.85 | 35,800 | — | — |
| 2008-01-02 | $6.05 | $6.05 | 13,600 | — | — |