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
- 1997-01-03 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 | $3.35 | $3.35 | 594,700 | — | — |
| 2008-12-30 | $3.31 | $3.31 | 1,212,600 | — | — |
| 2008-12-29 | $2.92 | $2.92 | 1,973,700 | — | — |
| 2008-12-26 | $2.78 | $2.78 | 69,500 | — | — |
| 2008-12-24 | $2.70 | $2.70 | 34,200 | — | — |
| 2008-12-23 | $2.78 | $2.78 | 58,400 | — | — |
| 2008-12-22 | $2.73 | $2.73 | 95,400 | — | — |
| 2008-12-19 | $2.76 | $2.76 | 186,700 | — | — |
| 2008-12-18 | $2.54 | $2.54 | 69,400 | — | — |
| 2008-12-17 | $2.74 | $2.74 | 72,100 | — | — |
| 2008-12-16 | $2.53 | $2.53 | 224,100 | — | — |
| 2008-12-15 | $2.33 | $2.33 | 212,300 | — | — |
| 2008-12-12 | $2.59 | $2.59 | 215,000 | — | — |
| 2008-12-11 | $2.60 | $2.60 | 129,900 | — | — |
| 2008-12-10 | $2.95 | $2.95 | 164,700 | — | — |
| 2008-12-09 | $2.92 | $2.92 | 85,400 | — | — |
| 2008-12-08 | $2.99 | $2.99 | 148,900 | — | — |
| 2008-12-05 | $2.80 | $2.80 | 249,700 | — | — |
| 2008-12-04 | $2.88 | $2.88 | 141,900 | — | — |
| 2008-12-03 | $3.04 | $3.04 | 149,400 | — | — |
| 2008-12-02 | $3.25 | $3.25 | 200,400 | — | — |
| 2008-12-01 | $3.03 | $3.03 | 170,000 | — | — |
| 2008-11-28 | $3.53 | $3.53 | 140,400 | — | — |
| 2008-11-26 | $3.57 | $3.57 | 337,800 | — | — |
| 2008-11-25 | $3.66 | $3.66 | 610,100 | — | — |
| 2008-11-24 | $3.23 | $3.23 | 344,500 | — | — |
| 2008-11-21 | $2.69 | $2.69 | 285,600 | — | — |
| 2008-11-20 | $2.06 | $2.06 | 221,300 | — | — |
| 2008-11-19 | $2.11 | $2.11 | 334,900 | — | — |
| 2008-11-18 | $2.02 | $2.02 | 96,500 | — | — |
| 2008-11-17 | $2.05 | $2.05 | 137,300 | — | — |
| 2008-11-14 | $2.06 | $2.06 | 162,500 | — | — |
| 2008-11-13 | $2.16 | $2.16 | 695,600 | — | — |
| 2008-11-12 | $2.37 | $2.37 | 237,100 | — | — |
| 2008-11-11 | $2.81 | $2.81 | 360,000 | — | — |
| 2008-11-10 | $2.88 | $2.88 | 342,300 | — | — |
| 2008-11-07 | $2.64 | $2.64 | 115,600 | — | — |
| 2008-11-06 | $2.70 | $2.70 | 74,300 | — | — |
| 2008-11-05 | $2.93 | $2.93 | 107,900 | — | — |
| 2008-11-04 | $3.09 | $3.09 | 404,000 | — | — |
| 2008-11-03 | $3.29 | $3.29 | 68,000 | — | — |
| 2008-10-31 | $3.44 | $3.44 | 138,100 | — | — |
| 2008-10-30 | $3.40 | $3.40 | 249,700 | — | — |
| 2008-10-29 | $3.25 | $3.25 | 443,500 | — | — |
| 2008-10-28 | $3.24 | $3.24 | 317,700 | — | — |
| 2008-10-27 | $2.53 | $2.53 | 468,900 | — | — |
| 2008-10-24 | $2.79 | $2.79 | 143,000 | — | — |
| 2008-10-23 | $2.98 | $2.98 | 113,400 | — | — |
| 2008-10-22 | $3.06 | $3.06 | 107,000 | — | — |
| 2008-10-21 | $3.22 | $3.22 | 118,200 | — | — |
| 2008-10-20 | $3.20 | $3.20 | 130,100 | — | — |
| 2008-10-17 | $3.11 | $3.11 | 174,100 | — | — |
| 2008-10-16 | $3.40 | $3.40 | 203,400 | — | — |
| 2008-10-15 | $3.11 | $3.11 | 164,200 | — | — |
| 2008-10-14 | $3.38 | $3.38 | 212,100 | — | — |
| 2008-10-13 | $3.55 | $3.55 | 184,000 | — | — |
| 2008-10-10 | $3.16 | $3.16 | 853,200 | — | — |
| 2008-10-09 | $3.12 | $3.12 | 234,400 | — | — |
| 2008-10-08 | $3.58 | $3.58 | 287,100 | — | — |
| 2008-10-07 | $3.23 | $3.23 | 153,800 | — | — |
| 2008-10-06 | $3.43 | $3.43 | 127,700 | — | — |
| 2008-10-03 | $3.65 | $3.65 | 117,100 | — | — |
| 2008-10-02 | $3.69 | $3.69 | 123,900 | — | — |
| 2008-10-01 | $3.84 | $3.84 | 85,400 | — | — |
| 2008-09-30 | $4.01 | $4.01 | 506,600 | — | — |
| 2008-09-29 | $3.75 | $3.75 | 111,800 | — | — |
| 2008-09-26 | $4.36 | $4.36 | 163,400 | — | — |
| 2008-09-25 | $4.50 | $4.50 | 104,900 | — | — |
| 2008-09-24 | $4.36 | $4.36 | 102,400 | — | — |
| 2008-09-23 | $4.41 | $4.41 | 351,000 | — | — |
| 2008-09-22 | $4.48 | $4.48 | 125,400 | — | — |
| 2008-09-19 | $4.60 | $4.60 | 603,400 | — | — |
| 2008-09-18 | $4.15 | $4.15 | 558,500 | — | — |
| 2008-09-17 | $3.53 | $3.53 | 1,304,300 | — | — |
| 2008-09-16 | $3.97 | $3.97 | 850,900 | — | — |
| 2008-09-15 | $4.10 | $4.10 | 913,900 | — | — |
| 2008-09-12 | $4.76 | $4.76 | 201,500 | — | — |
| 2008-09-11 | $4.98 | $4.98 | 595,700 | — | — |
| 2008-09-10 | $5.35 | $5.35 | 237,200 | — | — |
| 2008-09-09 | $5.54 | $5.54 | 107,500 | — | — |
| 2008-09-08 | $5.73 | $5.73 | 90,700 | — | — |
| 2008-09-05 | $5.62 | $5.62 | 93,300 | — | — |
| 2008-09-04 | $5.68 | $5.68 | 129,100 | — | — |
| 2008-09-03 | $6.01 | $6.01 | 99,900 | — | — |
| 2008-09-02 | $6.13 | $6.13 | 116,700 | — | — |
| 2008-08-29 | $6.22 | $6.22 | 243,100 | — | — |
| 2008-08-28 | $6.41 | $6.41 | 218,200 | — | — |
| 2008-08-27 | $6.02 | $6.02 | 173,700 | — | — |
| 2008-08-26 | $5.59 | $5.59 | 148,900 | — | — |
| 2008-08-25 | $5.56 | $5.56 | 103,300 | — | — |
| 2008-08-22 | $5.70 | $5.70 | 91,000 | — | — |
| 2008-08-21 | $5.51 | $5.51 | 130,100 | — | — |
| 2008-08-20 | $5.54 | $5.54 | 140,200 | — | — |
| 2008-08-19 | $5.54 | $5.54 | 93,100 | — | — |
| 2008-08-18 | $5.64 | $5.64 | 67,800 | — | — |
| 2008-08-15 | $5.84 | $5.84 | 166,700 | — | — |
| 2008-08-14 | $6.07 | $6.07 | 67,100 | — | — |
| 2008-08-13 | $5.98 | $5.98 | 109,800 | — | — |
| 2008-08-12 | $5.91 | $5.91 | 165,500 | — | — |
| 2008-08-11 | $6.16 | $6.16 | 242,300 | — | — |
| 2008-08-08 | $6.15 | $6.15 | 234,900 | — | — |
| 2008-08-07 | $6.01 | $6.01 | 351,200 | — | — |
| 2008-08-06 | $5.63 | $5.63 | 1,329,400 | — | — |
| 2008-08-05 | $6.04 | $6.04 | 247,900 | — | — |
| 2008-08-04 | $6.42 | $6.42 | 69,900 | — | — |
| 2008-08-01 | $6.64 | $6.64 | 118,100 | — | — |
| 2008-07-31 | $6.20 | $6.20 | 222,200 | — | — |
| 2008-07-30 | $6.60 | $6.60 | 74,500 | — | — |
| 2008-07-29 | $6.59 | $6.59 | 75,400 | — | — |
| 2008-07-28 | $6.43 | $6.43 | 100,900 | — | — |
| 2008-07-25 | $6.52 | $6.52 | 84,900 | — | — |
| 2008-07-24 | $6.57 | $6.57 | 139,500 | — | — |
| 2008-07-23 | $6.59 | $6.59 | 90,300 | — | — |
| 2008-07-22 | $6.60 | $6.60 | 140,300 | — | — |
| 2008-07-21 | $6.49 | $6.49 | 77,700 | — | — |
| 2008-07-18 | $6.19 | $6.19 | 131,000 | — | — |
| 2008-07-17 | $6.22 | $6.22 | 92,300 | — | — |
| 2008-07-16 | $5.89 | $5.89 | 73,700 | — | — |
| 2008-07-15 | $5.70 | $5.70 | 249,700 | — | — |
| 2008-07-14 | $5.65 | $5.65 | 185,500 | — | — |
| 2008-07-11 | $5.45 | $5.45 | 118,900 | — | — |
| 2008-07-10 | $5.43 | $5.43 | 198,700 | — | — |
| 2008-07-09 | $5.14 | $5.14 | 961,500 | — | — |
| 2008-07-08 | $5.36 | $5.36 | 482,900 | — | — |
| 2008-07-07 | $5.48 | $5.48 | 303,200 | — | — |
| 2008-07-03 | $5.59 | $5.59 | 131,900 | — | — |
| 2008-07-02 | $5.70 | $5.70 | 265,500 | — | — |
| 2008-07-01 | $6.04 | $6.04 | 338,800 | — | — |
| 2008-06-30 | $6.20 | $6.20 | 189,300 | — | — |
| 2008-06-27 | $6.44 | $6.44 | 2,276,400 | — | — |
| 2008-06-26 | $6.66 | $6.66 | 292,700 | — | — |
| 2008-06-25 | $7.03 | $7.03 | 141,500 | — | — |
| 2008-06-24 | $6.87 | $6.87 | 202,400 | — | — |
| 2008-06-23 | $6.81 | $6.81 | 93,800 | — | — |
| 2008-06-20 | $6.74 | $6.74 | 93,200 | — | — |
| 2008-06-19 | $6.67 | $6.67 | 100,800 | — | — |
| 2008-06-18 | $6.90 | $6.90 | 107,900 | — | — |
| 2008-06-17 | $7.16 | $7.16 | 207,900 | — | — |
| 2008-06-16 | $6.85 | $6.85 | 201,600 | — | — |
| 2008-06-13 | $6.38 | $6.38 | 54,200 | — | — |
| 2008-06-12 | $6.37 | $6.37 | 177,400 | — | — |
| 2008-06-11 | $6.09 | $6.09 | 75,000 | — | — |
| 2008-06-10 | $6.12 | $6.12 | 79,000 | — | — |
| 2008-06-09 | $6.23 | $6.23 | 117,100 | — | — |
| 2008-06-06 | $6.27 | $6.27 | 187,600 | — | — |
| 2008-06-05 | $6.24 | $6.24 | 45,900 | — | — |
| 2008-06-04 | $6.15 | $6.15 | 166,800 | — | — |
| 2008-06-03 | $6.30 | $6.30 | 69,400 | — | — |
| 2008-06-02 | $6.36 | $6.36 | 44,900 | — | — |
| 2008-05-30 | $6.52 | $6.52 | 173,600 | — | — |
| 2008-05-29 | $6.27 | $6.27 | 130,900 | — | — |
| 2008-05-28 | $6.40 | $6.40 | 99,200 | — | — |
| 2008-05-27 | $6.50 | $6.50 | 81,500 | — | — |
| 2008-05-23 | $6.43 | $6.43 | 107,200 | — | — |
| 2008-05-22 | $6.65 | $6.65 | 165,700 | — | — |
| 2008-05-21 | $6.17 | $6.17 | 114,800 | — | — |
| 2008-05-20 | $6.15 | $6.15 | 213,400 | — | — |
| 2008-05-19 | $6.38 | $6.38 | 160,300 | — | — |
| 2008-05-16 | $6.51 | $6.51 | 217,600 | — | — |
| 2008-05-15 | $6.58 | $6.58 | 155,800 | — | — |
| 2008-05-14 | $6.63 | $6.63 | 250,500 | — | — |
| 2008-05-13 | $6.85 | $6.85 | 225,200 | — | — |
| 2008-05-12 | $6.61 | $6.61 | 953,300 | — | — |
| 2008-05-09 | $6.41 | $6.41 | 555,800 | — | — |
| 2008-05-08 | $6.84 | $6.84 | 106,000 | — | — |
| 2008-05-07 | $6.93 | $6.93 | 132,600 | — | — |
| 2008-05-06 | $6.94 | $6.94 | 239,500 | — | — |
| 2008-05-05 | $6.89 | $6.89 | 174,100 | — | — |
| 2008-05-02 | $6.90 | $6.90 | 147,700 | — | — |
| 2008-05-01 | $6.90 | $6.90 | 150,600 | — | — |
| 2008-04-30 | $7.00 | $7.00 | 146,800 | — | — |
| 2008-04-29 | $6.86 | $6.86 | 137,500 | — | — |
| 2008-04-28 | $6.89 | $6.89 | 400,200 | — | — |
| 2008-04-25 | $7.10 | $7.10 | 127,100 | — | — |
| 2008-04-24 | $6.98 | $6.98 | 152,300 | — | — |
| 2008-04-23 | $7.14 | $7.14 | 43,800 | — | — |
| 2008-04-22 | $7.04 | $7.04 | 141,900 | — | — |
| 2008-04-21 | $7.25 | $7.25 | 62,600 | — | — |
| 2008-04-18 | $7.35 | $7.35 | 78,700 | — | — |
| 2008-04-17 | $7.37 | $7.37 | 186,900 | — | — |
| 2008-04-16 | $7.40 | $7.40 | 164,700 | — | — |
| 2008-04-15 | $7.02 | $7.02 | 59,200 | — | — |
| 2008-04-14 | $6.99 | $6.99 | 126,600 | — | — |
| 2008-04-11 | $7.25 | $7.25 | 104,500 | — | — |
| 2008-04-10 | $7.36 | $7.36 | 168,700 | — | — |
| 2008-04-09 | $7.47 | $7.47 | 91,100 | — | — |
| 2008-04-08 | $7.51 | $7.51 | 151,400 | — | — |
| 2008-04-07 | $7.61 | $7.61 | 93,000 | — | — |
| 2008-04-04 | $7.80 | $7.80 | 106,400 | — | — |
| 2008-04-03 | $7.79 | $7.79 | 214,400 | — | — |
| 2008-04-02 | $7.90 | $7.90 | 201,800 | — | — |
| 2008-04-01 | $7.56 | $7.56 | 239,600 | — | — |
| 2008-03-31 | $7.04 | $7.04 | 404,100 | — | — |
| 2008-03-28 | $6.97 | $6.97 | 152,300 | — | — |
| 2008-03-27 | $6.85 | $6.85 | 141,500 | — | — |
| 2008-03-26 | $6.76 | $6.76 | 83,100 | — | — |
| 2008-03-25 | $6.71 | $6.71 | 249,100 | — | — |
| 2008-03-24 | $6.23 | $6.23 | 304,300 | — | — |
| 2008-03-20 | $6.65 | $6.65 | 179,800 | — | — |
| 2008-03-19 | $6.46 | $6.46 | 138,800 | — | — |
| 2008-03-18 | $6.40 | $6.40 | 526,700 | — | — |
| 2008-03-17 | $6.59 | $6.59 | 418,500 | — | — |
| 2008-03-14 | $7.08 | $7.08 | 359,800 | — | — |
| 2008-03-13 | $7.56 | $7.56 | 110,600 | — | — |
| 2008-03-12 | $7.78 | $7.78 | 61,600 | — | — |
| 2008-03-11 | $7.50 | $7.50 | 220,900 | — | — |
| 2008-03-10 | $7.61 | $7.61 | 206,700 | — | — |
| 2008-03-07 | $7.90 | $7.90 | 116,700 | — | — |
| 2008-03-06 | $7.94 | $7.94 | 100,100 | — | — |
| 2008-03-05 | $8.14 | $8.14 | 67,600 | — | — |
| 2008-03-04 | $8.03 | $8.03 | 145,200 | — | — |
| 2008-03-03 | $8.21 | $8.21 | 98,200 | — | — |
| 2008-02-29 | $8.11 | $8.11 | 264,600 | — | — |
| 2008-02-28 | $8.19 | $8.19 | 224,100 | — | — |
| 2008-02-27 | $8.50 | $8.50 | 104,600 | — | — |
| 2008-02-26 | $8.46 | $8.46 | 257,300 | — | — |
| 2008-02-25 | $7.67 | $7.67 | 261,400 | — | — |
| 2008-02-22 | $7.39 | $7.39 | 406,000 | — | — |
| 2008-02-21 | $7.65 | $7.65 | 190,700 | — | — |
| 2008-02-20 | $7.55 | $7.55 | 164,100 | — | — |
| 2008-02-19 | $7.71 | $7.71 | 87,600 | — | — |
| 2008-02-15 | $7.74 | $7.74 | 136,600 | — | — |
| 2008-02-14 | $8.01 | $8.01 | 56,100 | — | — |
| 2008-02-13 | $8.48 | $8.48 | 173,500 | — | — |
| 2008-02-12 | $8.20 | $8.20 | 95,600 | — | — |
| 2008-02-11 | $7.95 | $7.95 | 154,100 | — | — |
| 2008-02-08 | $8.08 | $8.08 | 136,500 | — | — |
| 2008-02-07 | $8.32 | $8.32 | 108,200 | — | — |
| 2008-02-06 | $8.31 | $8.31 | 94,100 | — | — |
| 2008-02-05 | $8.16 | $8.16 | 172,600 | — | — |
| 2008-02-04 | $8.64 | $8.64 | 139,700 | — | — |
| 2008-02-01 | $9.05 | $9.05 | 124,300 | — | — |
| 2008-01-31 | $9.01 | $9.01 | 138,900 | — | — |
| 2008-01-30 | $8.80 | $8.80 | 153,600 | — | — |
| 2008-01-29 | $9.34 | $9.34 | 123,700 | — | — |
| 2008-01-28 | $9.48 | $9.48 | 100,300 | — | — |
| 2008-01-25 | $9.48 | $9.48 | 85,200 | — | — |
| 2008-01-24 | $9.40 | $9.40 | 187,000 | — | — |
| 2008-01-23 | $8.97 | $8.97 | 133,500 | — | — |
| 2008-01-22 | $8.89 | $8.89 | 196,600 | — | — |
| 2008-01-18 | $9.11 | $9.11 | 80,800 | — | — |
| 2008-01-17 | $9.29 | $9.29 | 144,300 | — | — |
| 2008-01-16 | $9.65 | $9.65 | 167,500 | — | — |
| 2008-01-15 | $9.51 | $9.51 | 95,600 | — | — |
| 2008-01-14 | $9.64 | $9.64 | 136,700 | — | — |
| 2008-01-11 | $9.63 | $9.63 | 67,800 | — | — |
| 2008-01-10 | $9.67 | $9.67 | 110,800 | — | — |
| 2008-01-09 | $9.38 | $9.38 | 244,800 | — | — |
| 2008-01-08 | $9.29 | $9.29 | 103,900 | — | — |
| 2008-01-07 | $9.05 | $9.05 | 251,000 | — | — |
| 2008-01-04 | $9.09 | $9.09 | 135,400 | — | — |
| 2008-01-03 | $9.28 | $9.28 | 222,200 | — | — |
| 2008-01-02 | $9.23 | $9.23 | 225,900 | — | — |