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
- 1986-07-08 to 2026-09-03
- 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 | $2.17 | $2.17 | 33,600 | — | — |
| 2008-12-30 | $2.02 | $2.02 | 40,200 | — | — |
| 2008-12-29 | $2.08 | $2.08 | 23,900 | — | — |
| 2008-12-26 | $2.01 | $2.01 | 27,800 | — | — |
| 2008-12-24 | $2.03 | $2.03 | 4,900 | — | — |
| 2008-12-23 | $2.04 | $2.04 | 9,200 | — | — |
| 2008-12-22 | $2.21 | $2.21 | 28,900 | — | — |
| 2008-12-19 | $2.03 | $2.03 | 15,100 | — | — |
| 2008-12-18 | $1.96 | $1.96 | 26,600 | — | — |
| 2008-12-17 | $1.96 | $1.96 | 23,300 | — | — |
| 2008-12-16 | $1.86 | $1.86 | 63,600 | — | — |
| 2008-12-15 | $1.76 | $1.76 | 26,500 | — | — |
| 2008-12-12 | $1.90 | $1.90 | 29,100 | — | — |
| 2008-12-11 | $1.94 | $1.94 | 27,600 | — | — |
| 2008-12-10 | $1.94 | $1.94 | 10,200 | — | — |
| 2008-12-09 | $1.89 | $1.89 | 28,100 | — | — |
| 2008-12-08 | $1.91 | $1.91 | 45,400 | — | — |
| 2008-12-05 | $1.60 | $1.60 | 18,900 | — | — |
| 2008-12-04 | $1.68 | $1.68 | 8,300 | — | — |
| 2008-12-03 | $1.72 | $1.72 | 7,800 | — | — |
| 2008-12-02 | $1.83 | $1.83 | 18,700 | — | — |
| 2008-12-01 | $1.83 | $1.83 | 62,400 | — | — |
| 2008-11-28 | $1.97 | $1.97 | 37,000 | — | — |
| 2008-11-26 | $1.75 | $1.75 | 81,900 | — | — |
| 2008-11-25 | $1.92 | $1.92 | 17,600 | — | — |
| 2008-11-24 | $2.02 | $2.02 | 71,800 | — | — |
| 2008-11-21 | $1.89 | $1.89 | 31,700 | — | — |
| 2008-11-20 | $2.02 | $2.02 | 43,800 | — | — |
| 2008-11-19 | $2.01 | $2.01 | 71,300 | — | — |
| 2008-11-18 | $2.64 | $2.64 | 46,200 | — | — |
| 2008-11-17 | $2.62 | $2.62 | 21,900 | — | — |
| 2008-11-14 | $2.95 | $2.95 | 34,400 | — | — |
| 2008-11-13 | $2.89 | $2.89 | 62,700 | — | — |
| 2008-11-12 | $2.89 | $2.89 | 84,100 | — | — |
| 2008-11-11 | $3.20 | $3.20 | 43,400 | — | — |
| 2008-11-10 | $3.34 | $3.34 | 25,200 | — | — |
| 2008-11-07 | $3.60 | $3.60 | 24,200 | — | — |
| 2008-11-06 | $3.80 | $3.80 | 34,400 | — | — |
| 2008-11-05 | $3.94 | $3.94 | 11,200 | — | — |
| 2008-11-04 | $3.93 | $3.93 | 12,400 | — | — |
| 2008-11-03 | $3.89 | $3.89 | 26,600 | — | — |
| 2008-10-31 | $3.83 | $3.83 | 11,700 | — | — |
| 2008-10-30 | $3.70 | $3.70 | 12,300 | — | — |
| 2008-10-29 | $3.68 | $3.68 | 59,900 | — | — |
| 2008-10-28 | $3.56 | $3.56 | 23,400 | — | — |
| 2008-10-27 | $3.36 | $3.36 | 26,300 | — | — |
| 2008-10-24 | $3.69 | $3.69 | 31,300 | — | — |
| 2008-10-23 | $3.90 | $3.90 | 13,900 | — | — |
| 2008-10-22 | $3.96 | $3.96 | 16,700 | — | — |
| 2008-10-21 | $3.90 | $3.90 | 14,300 | — | — |
| 2008-10-20 | $3.95 | $3.95 | 10,800 | — | — |
| 2008-10-17 | $4.00 | $4.00 | 7,100 | — | — |
| 2008-10-16 | $4.00 | $4.00 | 21,200 | — | — |
| 2008-10-15 | $3.93 | $3.93 | 20,400 | — | — |
| 2008-10-14 | $4.14 | $4.14 | 26,300 | — | — |
| 2008-10-13 | $4.15 | $4.15 | 20,100 | — | — |
| 2008-10-10 | $4.12 | $4.12 | 91,000 | — | — |
| 2008-10-09 | $3.93 | $3.93 | 44,900 | — | — |
| 2008-10-08 | $4.11 | $4.11 | 26,900 | — | — |
| 2008-10-07 | $4.27 | $4.27 | 22,300 | — | — |
| 2008-10-06 | $4.15 | $4.15 | 73,300 | — | — |
| 2008-10-03 | $4.13 | $4.13 | 35,500 | — | — |
| 2008-10-02 | $3.92 | $3.92 | 31,900 | — | — |
| 2008-10-01 | $4.20 | $4.20 | 20,800 | — | — |
| 2008-09-30 | $4.12 | $4.12 | 32,500 | — | — |
| 2008-09-29 | $4.13 | $4.13 | 52,300 | — | — |
| 2008-09-26 | $4.63 | $4.63 | 19,400 | — | — |
| 2008-09-25 | $4.59 | $4.59 | 31,500 | — | — |
| 2008-09-24 | $4.75 | $4.75 | 3,700 | — | — |
| 2008-09-23 | $4.66 | $4.66 | 7,500 | — | — |
| 2008-09-22 | $4.64 | $4.64 | 32,900 | — | — |
| 2008-09-19 | $4.79 | $4.79 | 37,400 | — | — |
| 2008-09-18 | $4.43 | $4.43 | 24,300 | — | — |
| 2008-09-17 | $4.45 | $4.45 | 31,700 | — | — |
| 2008-09-16 | $4.84 | $4.84 | 22,900 | — | — |
| 2008-09-15 | $4.89 | $4.89 | 19,100 | — | — |
| 2008-09-12 | $4.81 | $4.81 | 10,000 | — | — |
| 2008-09-11 | $4.78 | $4.78 | 19,100 | — | — |
| 2008-09-10 | $5.04 | $5.04 | 11,700 | — | — |
| 2008-09-09 | $5.02 | $5.02 | 13,700 | — | — |
| 2008-09-08 | $5.14 | $5.14 | 16,000 | — | — |
| 2008-09-05 | $5.06 | $5.06 | 3,900 | — | — |
| 2008-09-04 | $5.11 | $5.11 | 11,600 | — | — |
| 2008-09-03 | $5.25 | $5.25 | 7,600 | — | — |
| 2008-09-02 | $5.33 | $5.33 | 34,800 | — | — |
| 2008-08-29 | $5.15 | $5.15 | 24,700 | — | — |
| 2008-08-28 | $4.93 | $4.93 | 2,800 | — | — |
| 2008-08-27 | $4.84 | $4.84 | 12,500 | — | — |
| 2008-08-26 | $5.03 | $5.03 | 7,800 | — | — |
| 2008-08-25 | $4.86 | $4.86 | 12,900 | — | — |
| 2008-08-22 | $4.99 | $4.99 | 9,600 | — | — |
| 2008-08-21 | $5.06 | $5.06 | 14,700 | — | — |
| 2008-08-20 | $5.12 | $5.12 | 17,600 | — | — |
| 2008-08-19 | $4.96 | $4.96 | 24,500 | — | — |
| 2008-08-18 | $5.05 | $5.05 | 7,200 | — | — |
| 2008-08-15 | $5.19 | $5.19 | 13,500 | — | — |
| 2008-08-14 | $5.12 | $5.12 | 32,000 | — | — |
| 2008-08-13 | $5.50 | $5.50 | 45,400 | — | — |
| 2008-08-12 | $5.33 | $5.33 | 85,000 | — | — |
| 2008-08-11 | $4.80 | $4.80 | 39,100 | — | — |
| 2008-08-08 | $4.42 | $4.42 | 12,900 | — | — |
| 2008-08-07 | $4.38 | $4.38 | 33,100 | — | — |
| 2008-08-06 | $4.56 | $4.56 | 12,100 | — | — |
| 2008-08-05 | $4.62 | $4.62 | 20,500 | — | — |
| 2008-08-04 | $4.40 | $4.40 | 11,200 | — | — |
| 2008-08-01 | $4.47 | $4.47 | 26,000 | — | — |
| 2008-07-31 | $4.57 | $4.57 | 12,300 | — | — |
| 2008-07-30 | $4.71 | $4.71 | 10,200 | — | — |
| 2008-07-29 | $4.66 | $4.66 | 22,100 | — | — |
| 2008-07-28 | $4.46 | $4.46 | 37,900 | — | — |
| 2008-07-25 | $4.68 | $4.68 | 21,200 | — | — |
| 2008-07-24 | $4.84 | $4.84 | 29,900 | — | — |
| 2008-07-23 | $4.94 | $4.94 | 35,000 | — | — |
| 2008-07-22 | $4.94 | $4.94 | 30,200 | — | — |
| 2008-07-21 | $5.00 | $5.00 | 35,600 | — | — |
| 2008-07-18 | $4.92 | $4.92 | 41,300 | — | — |
| 2008-07-17 | $5.01 | $5.01 | 36,400 | — | — |
| 2008-07-16 | $4.52 | $4.52 | 62,500 | — | — |
| 2008-07-15 | $4.03 | $4.03 | 101,200 | — | — |
| 2008-07-14 | $4.08 | $4.08 | 38,700 | — | — |
| 2008-07-11 | $4.30 | $4.30 | 93,900 | — | — |
| 2008-07-10 | $4.65 | $4.65 | 61,700 | — | — |
| 2008-07-09 | $4.79 | $4.79 | 68,700 | — | — |
| 2008-07-08 | $5.19 | $5.19 | 66,200 | — | — |
| 2008-07-07 | $5.23 | $5.23 | 35,000 | — | — |
| 2008-07-03 | $5.63 | $5.63 | 13,200 | — | — |
| 2008-07-02 | $5.50 | $5.50 | 33,500 | — | — |
| 2008-07-01 | $5.63 | $5.63 | 39,200 | — | — |
| 2008-06-30 | $6.31 | $6.31 | 11,500 | — | — |
| 2008-06-27 | $6.53 | $6.53 | 70,000 | — | — |
| 2008-06-26 | $6.54 | $6.54 | 29,300 | — | — |
| 2008-06-25 | $6.57 | $6.57 | 21,900 | — | — |
| 2008-06-24 | $6.27 | $6.27 | 116,200 | — | — |
| 2008-06-23 | $6.41 | $6.41 | 24,800 | — | — |
| 2008-06-20 | $6.61 | $6.61 | 34,300 | — | — |
| 2008-06-19 | $6.62 | $6.62 | 129,700 | — | — |
| 2008-06-18 | $6.61 | $6.61 | 27,900 | — | — |
| 2008-06-17 | $6.75 | $6.75 | 21,500 | — | — |
| 2008-06-16 | $6.41 | $6.41 | 23,300 | — | — |
| 2008-06-13 | $6.21 | $6.21 | 26,300 | — | — |
| 2008-06-12 | $6.22 | $6.22 | 35,600 | — | — |
| 2008-06-11 | $6.00 | $6.00 | 15,700 | — | — |
| 2008-06-10 | $5.98 | $5.98 | 28,000 | — | — |
| 2008-06-09 | $5.72 | $5.72 | 11,500 | — | — |
| 2008-06-06 | $5.83 | $5.83 | 50,800 | — | — |
| 2008-06-05 | $6.22 | $6.22 | 84,300 | — | — |
| 2008-06-04 | $5.91 | $5.91 | 21,900 | — | — |
| 2008-06-03 | $5.82 | $5.82 | 14,400 | — | — |
| 2008-06-02 | $5.68 | $5.68 | 31,100 | — | — |
| 2008-05-30 | $5.86 | $5.86 | 32,800 | — | — |
| 2008-05-29 | $6.17 | $6.17 | 28,800 | — | — |
| 2008-05-28 | $6.12 | $6.12 | 43,900 | — | — |
| 2008-05-27 | $5.65 | $5.65 | 136,400 | — | — |
| 2008-05-23 | $6.59 | $6.59 | 16,000 | — | — |
| 2008-05-22 | $6.72 | $6.72 | 75,900 | — | — |
| 2008-05-21 | $6.10 | $6.10 | 18,200 | — | — |
| 2008-05-20 | $6.25 | $6.25 | 8,600 | — | — |
| 2008-05-19 | $6.50 | $6.50 | 17,200 | — | — |
| 2008-05-16 | $6.46 | $6.46 | 16,000 | — | — |
| 2008-05-15 | $6.42 | $6.42 | 30,500 | — | — |
| 2008-05-14 | $6.44 | $6.44 | 21,700 | — | — |
| 2008-05-13 | $6.51 | $6.51 | 16,500 | — | — |
| 2008-05-12 | $6.54 | $6.54 | 20,200 | — | — |
| 2008-05-09 | $6.53 | $6.53 | 23,100 | — | — |
| 2008-05-08 | $6.68 | $6.68 | 62,800 | — | — |
| 2008-05-07 | $6.60 | $6.60 | 41,300 | — | — |
| 2008-05-06 | $6.45 | $6.45 | 40,200 | — | — |
| 2008-05-05 | $6.09 | $6.09 | 14,300 | — | — |
| 2008-05-02 | $6.03 | $6.03 | 17,100 | — | — |
| 2008-05-01 | $5.98 | $5.98 | 39,400 | — | — |
| 2008-04-30 | $5.91 | $5.91 | 261,300 | — | — |
| 2008-04-29 | $6.09 | $6.09 | 48,000 | — | — |
| 2008-04-28 | $6.60 | $6.60 | 36,000 | — | — |
| 2008-04-25 | $7.00 | $7.00 | 47,800 | — | — |
| 2008-04-24 | $7.16 | $7.16 | 25,800 | — | — |
| 2008-04-23 | $7.51 | $7.51 | 17,700 | — | — |
| 2008-04-22 | $7.58 | $7.58 | 35,700 | — | — |
| 2008-04-21 | $7.49 | $7.49 | 97,400 | — | — |
| 2008-04-18 | $7.62 | $7.62 | 42,100 | — | — |
| 2008-04-17 | $7.87 | $7.87 | 133,500 | — | — |
| 2008-04-16 | $7.91 | $7.91 | 24,800 | — | — |
| 2008-04-15 | $7.80 | $7.80 | 68,200 | — | — |
| 2008-04-14 | $7.34 | $7.34 | 145,400 | — | — |
| 2008-04-11 | $7.07 | $7.07 | 15,100 | — | — |
| 2008-04-10 | $7.21 | $7.21 | 28,600 | — | — |
| 2008-04-09 | $7.21 | $7.21 | 33,500 | — | — |
| 2008-04-08 | $7.06 | $7.06 | 23,700 | — | — |
| 2008-04-07 | $7.36 | $7.36 | 36,300 | — | — |
| 2008-04-04 | $7.14 | $7.14 | 157,900 | — | — |
| 2008-04-03 | $6.92 | $6.92 | 26,200 | — | — |
| 2008-04-02 | $6.98 | $6.98 | 35,600 | — | — |
| 2008-04-01 | $7.01 | $7.01 | 34,500 | — | — |
| 2008-03-31 | $6.78 | $6.78 | 30,900 | — | — |
| 2008-03-28 | $6.63 | $6.63 | 82,000 | — | — |
| 2008-03-27 | $6.52 | $6.52 | 41,900 | — | — |
| 2008-03-26 | $6.37 | $6.37 | 58,400 | — | — |
| 2008-03-25 | $6.15 | $6.15 | 37,400 | — | — |
| 2008-03-24 | $6.00 | $6.00 | 62,900 | — | — |
| 2008-03-20 | $5.47 | $5.47 | 94,200 | — | — |
| 2008-03-19 | $4.95 | $4.95 | 55,000 | — | — |
| 2008-03-18 | $5.05 | $5.05 | 54,500 | — | — |
| 2008-03-17 | $5.00 | $5.00 | 49,400 | — | — |
| 2008-03-14 | $5.15 | $5.15 | 71,900 | — | — |
| 2008-03-13 | $5.36 | $5.36 | 116,100 | — | — |
| 2008-03-12 | $5.78 | $5.78 | 66,100 | — | — |
| 2008-03-11 | $5.97 | $5.97 | 39,400 | — | — |
| 2008-03-10 | $6.01 | $6.01 | 31,100 | — | — |
| 2008-03-07 | $6.26 | $6.26 | 74,400 | — | — |
| 2008-03-06 | $6.52 | $6.52 | 29,900 | — | — |
| 2008-03-05 | $6.94 | $6.94 | 32,900 | — | — |
| 2008-03-04 | $6.84 | $6.84 | 55,500 | — | — |
| 2008-03-03 | $7.07 | $7.07 | 48,800 | — | — |
| 2008-02-29 | $7.55 | $7.55 | 100,200 | — | — |
| 2008-02-28 | $8.07 | $8.07 | 122,500 | — | — |
| 2008-02-27 | $7.72 | $7.72 | 104,200 | — | — |
| 2008-02-26 | $7.31 | $7.31 | 93,800 | — | — |
| 2008-02-25 | $6.20 | $6.20 | 51,800 | — | — |
| 2008-02-22 | $6.01 | $6.01 | 102,900 | — | — |
| 2008-02-21 | $6.21 | $6.21 | 29,900 | — | — |
| 2008-02-20 | $6.02 | $6.02 | 102,300 | — | — |
| 2008-02-19 | $6.29 | $6.29 | 82,200 | — | — |
| 2008-02-15 | $6.34 | $6.34 | 37,300 | — | — |
| 2008-02-14 | $6.57 | $6.57 | 47,300 | — | — |
| 2008-02-13 | $6.58 | $6.58 | 34,400 | — | — |
| 2008-02-12 | $6.41 | $6.41 | 46,300 | — | — |
| 2008-02-11 | $6.51 | $6.51 | 38,800 | — | — |
| 2008-02-08 | $6.61 | $6.61 | 48,900 | — | — |
| 2008-02-07 | $6.67 | $6.67 | 19,400 | — | — |
| 2008-02-06 | $6.75 | $6.75 | 22,100 | — | — |
| 2008-02-05 | $6.84 | $6.84 | 51,300 | — | — |
| 2008-02-04 | $7.01 | $7.01 | 31,500 | — | — |
| 2008-02-01 | $7.25 | $7.25 | 31,000 | — | — |
| 2008-01-31 | $7.11 | $7.11 | 42,100 | — | — |
| 2008-01-30 | $7.28 | $7.28 | 97,200 | — | — |
| 2008-01-29 | $7.15 | $7.15 | 59,500 | — | — |
| 2008-01-28 | $6.96 | $6.96 | 57,600 | — | — |
| 2008-01-25 | $6.90 | $6.90 | 76,900 | — | — |
| 2008-01-24 | $6.84 | $6.84 | 70,000 | — | — |
| 2008-01-23 | $6.61 | $6.61 | 190,900 | — | — |
| 2008-01-22 | $6.97 | $6.97 | 204,900 | — | — |
| 2008-01-18 | $7.52 | $7.52 | 99,100 | — | — |
| 2008-01-17 | $7.70 | $7.70 | 156,100 | — | — |
| 2008-01-16 | $8.04 | $8.04 | 154,100 | — | — |
| 2008-01-15 | $9.04 | $9.04 | 39,200 | — | — |
| 2008-01-14 | $9.07 | $9.07 | 18,300 | — | — |
| 2008-01-11 | $9.14 | $9.14 | 31,000 | — | — |
| 2008-01-10 | $8.91 | $8.91 | 40,500 | — | — |
| 2008-01-09 | $9.16 | $9.16 | 29,600 | — | — |
| 2008-01-08 | $9.15 | $9.15 | 30,900 | — | — |
| 2008-01-07 | $9.25 | $9.25 | 44,200 | — | — |
| 2008-01-04 | $9.18 | $9.18 | 28,800 | — | — |
| 2008-01-03 | $9.30 | $9.30 | 50,200 | — | — |
| 2008-01-02 | $10.32 | $10.32 | 46,400 | — | — |