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
- 1999-09-30 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 | $2.70 | $2.70 | 322,000 | — | — |
| 2008-12-30 | $2.63 | $2.63 | 109,400 | — | — |
| 2008-12-29 | $2.50 | $2.50 | 217,200 | — | — |
| 2008-12-26 | $2.59 | $2.59 | 11,200 | — | — |
| 2008-12-24 | $2.62 | $2.62 | 193,600 | — | — |
| 2008-12-23 | $2.64 | $2.64 | 53,800 | — | — |
| 2008-12-22 | $2.75 | $2.75 | 32,400 | — | — |
| 2008-12-19 | $2.92 | $2.92 | 166,400 | — | — |
| 2008-12-18 | $2.94 | $2.94 | 30,800 | — | — |
| 2008-12-17 | $3.01 | $3.01 | 44,600 | — | — |
| 2008-12-16 | $3.12 | $3.12 | 58,800 | — | — |
| 2008-12-15 | $3.02 | $3.02 | 50,600 | — | — |
| 2008-12-12 | $3.05 | $3.05 | 47,600 | — | — |
| 2008-12-11 | $3.08 | $3.08 | 48,800 | — | — |
| 2008-12-10 | $3.21 | $3.21 | 204,600 | — | — |
| 2008-12-09 | $3.38 | $3.38 | 96,200 | — | — |
| 2008-12-08 | $3.36 | $3.36 | 181,200 | — | — |
| 2008-12-05 | $3.31 | $3.31 | 103,200 | — | — |
| 2008-12-04 | $3.38 | $3.38 | 115,800 | — | — |
| 2008-12-03 | $3.36 | $3.36 | 27,600 | — | — |
| 2008-12-02 | $3.26 | $3.26 | 55,200 | — | — |
| 2008-12-01 | $3.24 | $3.24 | 78,400 | — | — |
| 2008-11-28 | $3.39 | $3.39 | 99,800 | — | — |
| 2008-11-26 | $3.14 | $3.14 | 399,200 | — | — |
| 2008-11-25 | $2.95 | $2.95 | 192,400 | — | — |
| 2008-11-24 | $2.97 | $2.97 | 241,600 | — | — |
| 2008-11-21 | $2.87 | $2.87 | 819,800 | — | — |
| 2008-11-20 | $2.88 | $2.88 | 313,000 | — | — |
| 2008-11-19 | $2.98 | $2.98 | 278,000 | — | — |
| 2008-11-18 | $3.07 | $3.07 | 140,000 | — | — |
| 2008-11-17 | $3.04 | $3.04 | 285,000 | — | — |
| 2008-11-14 | $3.00 | $3.00 | 43,000 | — | — |
| 2008-11-13 | $3.18 | $3.18 | 152,400 | — | — |
| 2008-11-12 | $3.11 | $3.11 | 169,000 | — | — |
| 2008-11-11 | $3.33 | $3.33 | 113,600 | — | — |
| 2008-11-10 | $3.45 | $3.45 | 155,200 | — | — |
| 2008-11-07 | $3.50 | $3.50 | 160,800 | — | — |
| 2008-11-06 | $3.26 | $3.26 | 166,000 | — | — |
| 2008-11-05 | $3.37 | $3.37 | 735,400 | — | — |
| 2008-11-04 | $3.50 | $3.50 | 665,600 | — | — |
| 2008-11-03 | $3.39 | $3.39 | 565,600 | — | — |
| 2008-10-31 | $3.16 | $3.16 | 76,400 | — | — |
| 2008-10-30 | $3.11 | $3.11 | 78,000 | — | — |
| 2008-10-29 | $3.08 | $3.08 | 93,000 | — | — |
| 2008-10-28 | $3.08 | $3.08 | 117,800 | — | — |
| 2008-10-27 | $2.88 | $2.88 | 162,000 | — | — |
| 2008-10-24 | $2.91 | $2.91 | 156,400 | — | — |
| 2008-10-23 | $3.06 | $3.06 | 373,600 | — | — |
| 2008-10-22 | $3.02 | $3.02 | 683,600 | — | — |
| 2008-10-21 | $3.21 | $3.21 | 390,400 | — | — |
| 2008-10-20 | $3.25 | $3.25 | 510,400 | — | — |
| 2008-10-17 | $3.15 | $3.15 | 478,800 | — | — |
| 2008-10-16 | $3.26 | $3.26 | 232,000 | — | — |
| 2008-10-15 | $3.38 | $3.38 | 198,200 | — | — |
| 2008-10-14 | $3.40 | $3.40 | 235,000 | — | — |
| 2008-10-13 | $3.51 | $3.51 | 250,000 | — | — |
| 2008-10-10 | $3.38 | $3.38 | 186,800 | — | — |
| 2008-10-09 | $3.49 | $3.49 | 136,600 | — | — |
| 2008-10-08 | $3.60 | $3.60 | 180,600 | — | — |
| 2008-10-07 | $3.82 | $3.82 | 285,600 | — | — |
| 2008-10-06 | $3.71 | $3.71 | 230,200 | — | — |
| 2008-10-03 | $3.97 | $3.97 | 130,200 | — | — |
| 2008-10-02 | $4.03 | $4.03 | 174,800 | — | — |
| 2008-10-01 | $4.03 | $4.03 | 161,400 | — | — |
| 2008-09-30 | $4.17 | $4.17 | 102,000 | — | — |
| 2008-09-29 | $3.96 | $3.96 | 192,000 | — | — |
| 2008-09-26 | $4.12 | $4.12 | 60,000 | — | — |
| 2008-09-25 | $4.19 | $4.19 | 36,600 | — | — |
| 2008-09-24 | $4.18 | $4.18 | 35,400 | — | — |
| 2008-09-23 | $4.30 | $4.30 | 473,400 | — | — |
| 2008-09-22 | $4.30 | $4.30 | 142,400 | — | — |
| 2008-09-19 | $4.20 | $4.20 | 509,600 | — | — |
| 2008-09-18 | $4.00 | $4.00 | 404,800 | — | — |
| 2008-09-17 | $4.15 | $4.15 | 139,000 | — | — |
| 2008-09-16 | $4.22 | $4.22 | 187,400 | — | — |
| 2008-09-15 | $4.25 | $4.25 | 578,400 | — | — |
| 2008-09-12 | $4.52 | $4.52 | 260,200 | — | — |
| 2008-09-11 | $4.60 | $4.60 | 42,400 | — | — |
| 2008-09-10 | $4.55 | $4.55 | 60,800 | — | — |
| 2008-09-09 | $4.57 | $4.57 | 98,400 | — | — |
| 2008-09-08 | $4.64 | $4.64 | 297,800 | — | — |
| 2008-09-05 | $4.66 | $4.66 | 188,000 | — | — |
| 2008-09-04 | $4.80 | $4.80 | 247,600 | — | — |
| 2008-09-03 | $4.90 | $4.90 | 351,200 | — | — |
| 2008-09-02 | $4.87 | $4.87 | 430,400 | — | — |
| 2008-08-29 | $4.88 | $4.88 | 145,200 | — | — |
| 2008-08-28 | $4.85 | $4.85 | 117,200 | — | — |
| 2008-08-27 | $4.81 | $4.81 | 228,800 | — | — |
| 2008-08-26 | $4.70 | $4.70 | 129,200 | — | — |
| 2008-08-25 | $4.68 | $4.68 | 157,400 | — | — |
| 2008-08-22 | $4.74 | $4.74 | 165,400 | — | — |
| 2008-08-21 | $4.71 | $4.70 | 145,800 | — | — |
| 2008-08-20 | $4.68 | $4.68 | 363,400 | — | — |
| 2008-08-19 | $4.66 | $4.66 | 200,800 | — | — |
| 2008-08-18 | $4.68 | $4.68 | 316,400 | — | — |
| 2008-08-15 | $4.62 | $4.62 | 838,600 | — | — |
| 2008-08-14 | $4.47 | $4.47 | 708,800 | — | — |
| 2008-08-13 | $4.48 | $4.48 | 83,800 | — | — |
| 2008-08-12 | $4.39 | $4.39 | 148,000 | — | — |
| 2008-08-11 | $4.21 | $4.21 | 98,000 | — | — |
| 2008-08-08 | $4.03 | $4.03 | 130,000 | — | — |
| 2008-08-07 | $4.05 | $4.05 | 253,600 | — | — |
| 2008-08-06 | $3.75 | $3.75 | 514,000 | — | — |
| 2008-08-05 | $3.91 | $3.91 | 194,600 | — | — |
| 2008-08-04 | $3.92 | $3.91 | 198,600 | — | — |
| 2008-08-01 | $3.99 | $3.99 | 185,600 | — | — |
| 2008-07-31 | $4.13 | $4.13 | 103,200 | — | — |
| 2008-07-30 | $4.13 | $4.13 | 360,000 | — | — |
| 2008-07-29 | $4.14 | $4.14 | 84,400 | — | — |
| 2008-07-28 | $4.15 | $4.15 | 83,000 | — | — |
| 2008-07-25 | $4.25 | $4.25 | 162,400 | — | — |
| 2008-07-24 | $4.16 | $4.16 | 172,800 | — | — |
| 2008-07-23 | $4.35 | $4.35 | 211,400 | — | — |
| 2008-07-22 | $4.33 | $4.33 | 334,200 | — | — |
| 2008-07-21 | $4.43 | $4.43 | 236,000 | — | — |
| 2008-07-18 | $4.40 | $4.40 | 92,000 | — | — |
| 2008-07-17 | $4.46 | $4.46 | 180,200 | — | — |
| 2008-07-16 | $4.26 | $4.26 | 170,000 | — | — |
| 2008-07-15 | $4.13 | $4.13 | 361,000 | — | — |
| 2008-07-14 | $3.99 | $3.99 | 152,000 | — | — |
| 2008-07-11 | $4.09 | $4.09 | 106,200 | — | — |
| 2008-07-10 | $4.11 | $4.11 | 665,200 | — | — |
| 2008-07-09 | $4.10 | $4.10 | 315,200 | — | — |
| 2008-07-08 | $4.15 | $4.15 | 143,400 | — | — |
| 2008-07-07 | $4.13 | $4.13 | 523,000 | — | — |
| 2008-07-03 | $4.28 | $4.28 | 301,200 | — | — |
| 2008-07-02 | $4.40 | $4.40 | 374,000 | — | — |
| 2008-07-01 | $4.44 | $4.44 | 249,800 | — | — |
| 2008-06-30 | $4.41 | $4.41 | 421,800 | — | — |
| 2008-06-27 | $4.55 | $4.55 | 144,000 | — | — |
| 2008-06-26 | $4.60 | $4.60 | 180,200 | — | — |
| 2008-06-25 | $4.68 | $4.68 | 701,800 | — | — |
| 2008-06-24 | $4.74 | $4.74 | 490,000 | — | — |
| 2008-06-23 | $4.79 | $4.79 | 87,000 | — | — |
| 2008-06-20 | $4.97 | $4.97 | 189,400 | — | — |
| 2008-06-19 | $5.01 | $5.01 | 132,600 | — | — |
| 2008-06-18 | $4.90 | $4.90 | 139,400 | — | — |
| 2008-06-17 | $5.01 | $5.01 | 132,400 | — | — |
| 2008-06-16 | $4.98 | $4.98 | 120,000 | — | — |
| 2008-06-13 | $5.08 | $5.08 | 113,000 | — | — |
| 2008-06-12 | $5.08 | $5.08 | 72,600 | — | — |
| 2008-06-11 | $4.97 | $4.97 | 174,000 | — | — |
| 2008-06-10 | $4.88 | $4.88 | 149,000 | — | — |
| 2008-06-09 | $4.95 | $4.95 | 74,800 | — | — |
| 2008-06-06 | $4.95 | $4.95 | 63,400 | — | — |
| 2008-06-05 | $4.95 | $4.95 | 204,600 | — | — |
| 2008-06-04 | $4.95 | $4.95 | 167,000 | — | — |
| 2008-06-03 | $4.95 | $4.95 | 298,000 | — | — |
| 2008-06-02 | $4.93 | $4.93 | 136,200 | — | — |
| 2008-05-30 | $4.89 | $4.89 | 658,000 | — | — |
| 2008-05-29 | $5.03 | $5.03 | 378,000 | — | — |
| 2008-05-28 | $4.98 | $4.98 | 467,000 | — | — |
| 2008-05-27 | $4.96 | $4.96 | 94,600 | — | — |
| 2008-05-23 | $4.94 | $4.94 | 233,600 | — | — |
| 2008-05-22 | $5.01 | $5.01 | 129,000 | — | — |
| 2008-05-21 | $4.99 | $4.99 | 152,000 | — | — |
| 2008-05-20 | $4.98 | $4.98 | 120,200 | — | — |
| 2008-05-19 | $4.99 | $4.99 | 100,000 | — | — |
| 2008-05-16 | $4.97 | $4.97 | 135,800 | — | — |
| 2008-05-15 | $4.98 | $4.98 | 256,600 | — | — |
| 2008-05-14 | $4.97 | $4.97 | 206,400 | — | — |
| 2008-05-13 | $4.96 | $4.95 | 129,200 | — | — |
| 2008-05-12 | $4.84 | $4.84 | 95,200 | — | — |
| 2008-05-09 | $4.80 | $4.80 | 146,000 | — | — |
| 2008-05-08 | $4.78 | $4.78 | 92,000 | — | — |
| 2008-05-07 | $4.75 | $4.75 | 184,200 | — | — |
| 2008-05-06 | $4.86 | $4.86 | 256,000 | — | — |
| 2008-05-05 | $4.81 | $4.81 | 212,600 | — | — |
| 2008-05-02 | $4.72 | $4.72 | 343,200 | — | — |
| 2008-05-01 | $4.81 | $4.81 | 232,400 | — | — |
| 2008-04-30 | $4.95 | $4.95 | 522,200 | — | — |
| 2008-04-29 | $4.77 | $4.77 | 529,000 | — | — |
| 2008-04-28 | $4.75 | $4.75 | 2,485,400 | — | — |
| 2008-04-25 | $5.32 | $5.32 | 141,800 | — | — |
| 2008-04-24 | $5.32 | $5.32 | 62,200 | — | — |
| 2008-04-23 | $5.27 | $5.27 | 65,000 | — | — |
| 2008-04-22 | $5.20 | $5.20 | 54,600 | — | — |
| 2008-04-21 | $5.16 | $5.16 | 167,200 | — | — |
| 2008-04-18 | $5.21 | $5.21 | 262,800 | — | — |
| 2008-04-17 | $5.45 | $5.45 | 112,800 | — | — |
| 2008-04-16 | $5.26 | $5.26 | 227,400 | — | — |
| 2008-04-15 | $5.18 | $5.18 | 410,000 | — | — |
| 2008-04-14 | $5.36 | $5.36 | 135,800 | — | — |
| 2008-04-11 | $5.39 | $5.39 | 92,800 | — | — |
| 2008-04-10 | $5.47 | $5.47 | 260,600 | — | — |
| 2008-04-09 | $5.41 | $5.41 | 413,000 | — | — |
| 2008-04-08 | $5.36 | $5.36 | 165,200 | — | — |
| 2008-04-07 | $5.25 | $5.25 | 425,800 | — | — |
| 2008-04-04 | $5.03 | $5.03 | 1,510,000 | — | — |
| 2008-04-03 | $5.04 | $5.04 | 538,400 | — | — |
| 2008-04-02 | $5.01 | $5.01 | 880,800 | — | — |
| 2008-04-01 | $5.15 | $5.15 | 185,600 | — | — |
| 2008-03-31 | $5.11 | $5.11 | 234,000 | — | — |
| 2008-03-28 | $5.10 | $5.10 | 120,600 | — | — |
| 2008-03-27 | $5.20 | $5.20 | 190,600 | — | — |
| 2008-03-26 | $5.15 | $5.15 | 178,800 | — | — |
| 2008-03-25 | $5.25 | $5.25 | 282,200 | — | — |
| 2008-03-24 | $5.21 | $5.20 | 361,800 | — | — |
| 2008-03-20 | $5.18 | $5.18 | 344,000 | — | — |
| 2008-03-19 | $5.38 | $5.38 | 207,800 | — | — |
| 2008-03-18 | $5.53 | $5.53 | 279,200 | — | — |
| 2008-03-17 | $5.27 | $5.27 | 177,400 | — | — |
| 2008-03-14 | $5.55 | $5.55 | 162,600 | — | — |
| 2008-03-13 | $5.70 | $5.70 | 206,200 | — | — |
| 2008-03-12 | $5.73 | $5.73 | 75,200 | — | — |
| 2008-03-11 | $5.74 | $5.74 | 231,400 | — | — |
| 2008-03-10 | $5.63 | $5.63 | 158,800 | — | — |
| 2008-03-07 | $5.77 | $5.77 | 36,800 | — | — |
| 2008-03-06 | $5.81 | $5.81 | 128,400 | — | — |
| 2008-03-05 | $5.99 | $5.99 | 87,400 | — | — |
| 2008-03-04 | $5.99 | $5.99 | 246,400 | — | — |
| 2008-03-03 | $5.96 | $5.96 | 361,600 | — | — |
| 2008-02-29 | $6.12 | $6.12 | 356,800 | — | — |
| 2008-02-28 | $6.15 | $6.15 | 152,600 | — | — |
| 2008-02-27 | $6.18 | $6.18 | 583,600 | — | — |
| 2008-02-26 | $6.39 | $6.39 | 56,400 | — | — |
| 2008-02-25 | $6.37 | $6.37 | 54,600 | — | — |
| 2008-02-22 | $6.24 | $6.24 | 157,600 | — | — |
| 2008-02-21 | $6.34 | $6.34 | 153,600 | — | — |
| 2008-02-20 | $6.40 | $6.40 | 304,000 | — | — |
| 2008-02-19 | $6.44 | $6.44 | 148,600 | — | — |
| 2008-02-15 | $6.52 | $6.52 | 98,400 | — | — |
| 2008-02-14 | $6.54 | $6.54 | 87,600 | — | — |
| 2008-02-13 | $6.56 | $6.56 | 205,000 | — | — |
| 2008-02-12 | $6.46 | $6.45 | 119,000 | — | — |
| 2008-02-11 | $6.38 | $6.38 | 119,400 | — | — |
| 2008-02-08 | $6.33 | $6.33 | 47,400 | — | — |
| 2008-02-07 | $6.38 | $6.38 | 264,400 | — | — |
| 2008-02-06 | $6.48 | $6.48 | 170,400 | — | — |
| 2008-02-05 | $6.63 | $6.63 | 170,600 | — | — |
| 2008-02-04 | $6.98 | $6.98 | 194,600 | — | — |
| 2008-02-01 | $6.96 | $6.95 | 233,200 | — | — |
| 2008-01-31 | $7.00 | $7.00 | 369,200 | — | — |
| 2008-01-30 | $6.83 | $6.83 | 274,000 | — | — |
| 2008-01-29 | $6.72 | $6.72 | 133,200 | — | — |
| 2008-01-28 | $6.74 | $6.74 | 278,000 | — | — |
| 2008-01-25 | $6.87 | $6.87 | 322,800 | — | — |
| 2008-01-24 | $6.56 | $6.56 | 143,400 | — | — |
| 2008-01-23 | $6.45 | $6.45 | 225,000 | — | — |
| 2008-01-22 | $6.54 | $6.54 | 139,200 | — | — |
| 2008-01-18 | $6.50 | $6.50 | 122,200 | — | — |
| 2008-01-17 | $6.66 | $6.66 | 104,600 | — | — |
| 2008-01-16 | $6.75 | $6.75 | 106,800 | — | — |
| 2008-01-15 | $6.80 | $6.80 | 161,200 | — | — |
| 2008-01-14 | $6.94 | $6.94 | 120,200 | — | — |
| 2008-01-11 | $6.85 | $6.85 | 142,000 | — | — |
| 2008-01-10 | $6.96 | $6.95 | 154,000 | — | — |
| 2008-01-09 | $6.91 | $6.91 | 130,200 | — | — |
| 2008-01-08 | $6.92 | $6.92 | 116,800 | — | — |
| 2008-01-07 | $7.08 | $7.08 | 99,600 | — | — |
| 2008-01-04 | $7.18 | $7.18 | 153,000 | — | — |
| 2008-01-03 | $7.40 | $7.40 | 74,800 | — | — |
| 2008-01-02 | $7.42 | $7.42 | 202,800 | — | — |