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
- 1983-10-28 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 | $2.93 | $4.28 | 21,300 | — | — |
| 2008-12-30 | $2.98 | $4.35 | 17,200 | — | — |
| 2008-12-29 | $2.96 | $4.32 | 40,100 | — | — |
| 2008-12-26 | $3.03 | $4.43 | 9,400 | — | — |
| 2008-12-24 | $2.92 | $4.27 | 12,000 | — | — |
| 2008-12-23 | $2.78 | $4.06 | 11,700 | — | — |
| 2008-12-22 | $2.58 | $3.77 | 41,200 | — | — |
| 2008-12-19 | $2.86 | $4.18 | 36,500 | — | — |
| 2008-12-18 | $2.66 | $3.89 | 31,000 | — | — |
| 2008-12-17 | $2.78 | $4.06 | 25,100 | — | — |
| 2008-12-16 | $2.65 | $3.87 | 18,000 | — | — |
| 2008-12-15 | $2.70 | $3.95 | 50,300 | — | — |
| 2008-12-12 | $2.73 | $3.99 | 15,800 | — | — |
| 2008-12-11 | $2.80 | $4.09 | 76,800 | — | — |
| 2008-12-10 | $2.75 | $4.02 | 90,100 | — | — |
| 2008-12-09 | $2.75 | $4.02 | 29,300 | — | — |
| 2008-12-08 | $2.97 | $4.34 | 20,000 | — | — |
| 2008-12-05 | $3.06 | $4.47 | 20,300 | — | — |
| 2008-12-04 | $3.14 | $4.59 | 16,100 | — | — |
| 2008-12-03 | $3.20 | $4.68 | 19,900 | — | — |
| 2008-12-02 | $3.21 | $4.69 | 13,700 | — | — |
| 2008-12-01 | $3.16 | $4.62 | 9,100 | — | — |
| 2008-11-28 | $3.10 | $4.53 | 7,600 | — | — |
| 2008-11-26 | $3.12 | $4.56 | 2,100 | — | — |
| 2008-11-25 | $3.01 | $4.40 | 11,600 | — | — |
| 2008-11-24 | $3.02 | $4.41 | 12,200 | — | — |
| 2008-11-21 | $3.22 | $4.70 | 13,200 | — | — |
| 2008-11-20 | $3.24 | $4.73 | 40,800 | — | — |
| 2008-11-19 | $3.21 | $4.69 | 94,700 | — | — |
| 2008-11-18 | $3.22 | $4.70 | 16,300 | — | — |
| 2008-11-17 | $3.26 | $4.76 | 39,200 | — | — |
| 2008-11-14 | $3.46 | $5.06 | 28,000 | — | — |
| 2008-11-13 | $4.00 | $5.84 | 48,600 | — | — |
| 2008-11-12 | $4.14 | $6.05 | 298,700 | — | — |
| 2008-11-11 | $4.06 | $5.93 | 4,000 | — | — |
| 2008-11-10 | $4.19 | $6.12 | 20,400 | — | — |
| 2008-11-07 | $4.18 | $6.11 | 20,400 | — | — |
| 2008-11-06 | $4.10 | $5.99 | 25,900 | — | — |
| 2008-11-05 | $4.69 | $6.85 | 43,900 | — | — |
| 2008-11-04 | $4.99 | $7.26 | 36,500 | — | — |
| 2008-11-03 | $4.90 | $7.13 | 75,300 | — | — |
| 2008-10-31 | $5.02 | $7.31 | 65,900 | — | — |
| 2008-10-30 | $4.26 | $6.20 | 61,800 | — | — |
| 2008-10-29 | $4.24 | $6.17 | 49,300 | — | — |
| 2008-10-28 | $4.32 | $6.29 | 24,400 | — | — |
| 2008-10-27 | $4.27 | $6.21 | 20,900 | — | — |
| 2008-10-24 | $4.19 | $6.10 | 7,800 | — | — |
| 2008-10-23 | $4.42 | $6.43 | 136,500 | — | — |
| 2008-10-22 | $4.57 | $6.65 | 5,500 | — | — |
| 2008-10-21 | $5.03 | $7.32 | 15,200 | — | — |
| 2008-10-20 | $4.94 | $7.19 | 10,000 | — | — |
| 2008-10-17 | $5.13 | $7.47 | 9,200 | — | — |
| 2008-10-16 | $5.57 | $8.11 | 67,400 | — | — |
| 2008-10-15 | $5.40 | $7.86 | 82,700 | — | — |
| 2008-10-14 | $5.53 | $8.05 | 45,000 | — | — |
| 2008-10-13 | $5.72 | $8.32 | 63,500 | — | — |
| 2008-10-10 | $5.00 | $7.28 | 144,200 | — | — |
| 2008-10-09 | $4.54 | $6.61 | 83,200 | — | — |
| 2008-10-08 | $4.08 | $5.94 | 41,800 | — | — |
| 2008-10-07 | $4.49 | $6.53 | 18,000 | — | — |
| 2008-10-06 | $4.75 | $6.91 | 92,200 | — | — |
| 2008-10-03 | $5.11 | $7.44 | 32,800 | — | — |
| 2008-10-02 | $5.22 | $7.60 | 19,900 | — | — |
| 2008-10-01 | $5.65 | $8.22 | 26,000 | — | — |
| 2008-09-30 | $6.20 | $9.02 | 76,400 | — | — |
| 2008-09-29 | $5.15 | $7.49 | 67,300 | — | — |
| 2008-09-26 | $6.14 | $8.94 | 76,300 | — | — |
| 2008-09-25 | $6.05 | $8.80 | 24,500 | — | — |
| 2008-09-24 | $6.05 | $8.80 | 8,000 | — | — |
| 2008-09-23 | $5.97 | $8.69 | 18,800 | — | — |
| 2008-09-22 | $6.09 | $8.86 | 20,100 | — | — |
| 2008-09-19 | $5.99 | $8.72 | 49,300 | — | — |
| 2008-09-18 | $5.44 | $7.92 | 28,100 | — | — |
| 2008-09-17 | $5.54 | $8.06 | 28,900 | — | — |
| 2008-09-16 | $5.86 | $8.53 | 35,900 | — | — |
| 2008-09-15 | $6.30 | $9.17 | 4,300 | — | — |
| 2008-09-12 | $6.32 | $9.20 | 3,500 | — | — |
| 2008-09-11 | $6.48 | $9.43 | 62,600 | — | — |
| 2008-09-10 | $6.62 | $9.63 | 4,100 | — | — |
| 2008-09-09 | $6.61 | $9.62 | 11,700 | — | — |
| 2008-09-08 | $6.62 | $9.63 | 3,800 | — | — |
| 2008-09-05 | $6.62 | $9.63 | 11,900 | — | — |
| 2008-09-04 | $6.63 | $9.65 | 11,600 | — | — |
| 2008-09-03 | $6.67 | $9.71 | 6,300 | — | — |
| 2008-09-02 | $6.79 | $9.88 | 11,500 | — | — |
| 2008-08-29 | $6.71 | $9.76 | 18,400 | — | — |
| 2008-08-28 | $6.90 | $10.04 | 23,000 | — | — |
| 2008-08-27 | $6.89 | $10.03 | 17,700 | — | — |
| 2008-08-26 | $6.57 | $9.56 | 13,200 | — | — |
| 2008-08-25 | $6.93 | $10.08 | 10,400 | — | — |
| 2008-08-22 | $7.00 | $10.19 | 26,800 | — | — |
| 2008-08-21 | $6.63 | $9.65 | 4,800 | — | — |
| 2008-08-20 | $6.58 | $9.58 | 9,500 | — | — |
| 2008-08-19 | $6.64 | $9.66 | 18,900 | — | — |
| 2008-08-18 | $6.97 | $10.14 | 62,500 | — | — |
| 2008-08-15 | $6.90 | $10.04 | 39,800 | — | — |
| 2008-08-14 | $6.41 | $9.33 | 31,900 | — | — |
| 2008-08-13 | $6.39 | $9.30 | 32,300 | — | — |
| 2008-08-12 | $5.58 | $8.12 | 92,000 | — | — |
| 2008-08-11 | $6.18 | $8.99 | 27,300 | — | — |
| 2008-08-08 | $5.89 | $8.57 | 24,600 | — | — |
| 2008-08-07 | $6.04 | $8.79 | 27,900 | — | — |
| 2008-08-06 | $6.36 | $9.26 | 17,600 | — | — |
| 2008-08-05 | $6.33 | $9.21 | 43,300 | — | — |
| 2008-08-04 | $6.32 | $9.20 | 25,400 | — | — |
| 2008-08-01 | $6.27 | $9.12 | 53,100 | — | — |
| 2008-07-31 | $6.20 | $9.02 | 201,900 | — | — |
| 2008-07-30 | $5.00 | $7.28 | 30,300 | — | — |
| 2008-07-29 | $4.65 | $6.77 | 56,800 | — | — |
| 2008-07-28 | $5.02 | $7.31 | 7,000 | — | — |
| 2008-07-25 | $5.19 | $7.55 | 6,600 | — | — |
| 2008-07-24 | $5.21 | $7.58 | 46,300 | — | — |
| 2008-07-23 | $4.88 | $7.07 | 16,500 | — | — |
| 2008-07-22 | $4.61 | $6.68 | 11,800 | — | — |
| 2008-07-21 | $4.58 | $6.64 | 12,400 | — | — |
| 2008-07-18 | $4.52 | $6.55 | 7,700 | — | — |
| 2008-07-17 | $4.55 | $6.59 | 14,300 | — | — |
| 2008-07-16 | $4.77 | $6.91 | 44,300 | — | — |
| 2008-07-15 | $4.62 | $6.70 | 29,100 | — | — |
| 2008-07-14 | $4.60 | $6.67 | 21,300 | — | — |
| 2008-07-11 | $4.83 | $7.00 | 21,400 | — | — |
| 2008-07-10 | $5.16 | $7.48 | 28,700 | — | — |
| 2008-07-09 | $4.94 | $7.16 | 18,900 | — | — |
| 2008-07-08 | $5.51 | $7.99 | 32,100 | — | — |
| 2008-07-07 | $5.40 | $7.83 | 60,400 | — | — |
| 2008-07-03 | $5.09 | $7.38 | 31,800 | — | — |
| 2008-07-02 | $5.30 | $7.68 | 18,300 | — | — |
| 2008-07-01 | $5.70 | $8.26 | 51,900 | — | — |
| 2008-06-30 | $5.93 | $8.59 | 41,200 | — | — |
| 2008-06-27 | $5.86 | $8.49 | 61,900 | — | — |
| 2008-06-26 | $5.75 | $8.33 | 9,000 | — | — |
| 2008-06-25 | $5.63 | $8.16 | 14,600 | — | — |
| 2008-06-24 | $5.98 | $8.67 | 13,200 | — | — |
| 2008-06-23 | $6.07 | $8.80 | 28,400 | — | — |
| 2008-06-20 | $5.87 | $8.51 | 22,500 | — | — |
| 2008-06-19 | $5.82 | $8.43 | 26,200 | — | — |
| 2008-06-18 | $5.48 | $7.94 | 8,100 | — | — |
| 2008-06-17 | $5.45 | $7.90 | 21,300 | — | — |
| 2008-06-16 | $5.57 | $8.07 | 10,600 | — | — |
| 2008-06-13 | $5.55 | $8.04 | 19,500 | — | — |
| 2008-06-12 | $5.52 | $8.00 | 32,200 | — | — |
| 2008-06-11 | $5.69 | $8.25 | 62,500 | — | — |
| 2008-06-10 | $5.45 | $7.90 | 20,900 | — | — |
| 2008-06-09 | $5.55 | $8.04 | 22,100 | — | — |
| 2008-06-06 | $5.52 | $8.00 | 13,000 | — | — |
| 2008-06-05 | $5.51 | $7.99 | 11,700 | — | — |
| 2008-06-04 | $5.47 | $7.93 | 17,100 | — | — |
| 2008-06-03 | $5.49 | $7.96 | 11,300 | — | — |
| 2008-06-02 | $5.40 | $7.83 | 26,500 | — | — |
| 2008-05-30 | $5.65 | $8.19 | 15,600 | — | — |
| 2008-05-29 | $5.61 | $8.13 | 38,200 | — | — |
| 2008-05-28 | $5.73 | $8.30 | 29,200 | — | — |
| 2008-05-27 | $5.78 | $8.38 | 12,300 | — | — |
| 2008-05-23 | $6.06 | $8.78 | 68,000 | — | — |
| 2008-05-22 | $5.56 | $8.06 | 13,600 | — | — |
| 2008-05-21 | $5.80 | $8.41 | 18,000 | — | — |
| 2008-05-20 | $5.81 | $8.42 | 28,800 | — | — |
| 2008-05-19 | $5.85 | $8.48 | 16,700 | — | — |
| 2008-05-16 | $5.80 | $8.41 | 34,600 | — | — |
| 2008-05-15 | $5.90 | $8.55 | 24,400 | — | — |
| 2008-05-14 | $6.23 | $9.03 | 13,200 | — | — |
| 2008-05-13 | $6.20 | $8.99 | 47,800 | — | — |
| 2008-05-12 | $6.20 | $8.99 | 24,100 | — | — |
| 2008-05-09 | $6.28 | $9.10 | 18,300 | — | — |
| 2008-05-08 | $6.35 | $9.20 | 36,000 | — | — |
| 2008-05-07 | $6.42 | $9.30 | 50,600 | — | — |
| 2008-05-06 | $6.28 | $9.07 | 29,300 | — | — |
| 2008-05-05 | $6.33 | $9.14 | 29,500 | — | — |
| 2008-05-02 | $6.35 | $9.17 | 72,400 | — | — |
| 2008-05-01 | $6.25 | $9.03 | 116,300 | — | — |
| 2008-04-30 | $6.50 | $9.39 | 51,700 | — | — |
| 2008-04-29 | $6.31 | $9.12 | 93,800 | — | — |
| 2008-04-28 | $5.83 | $8.42 | 37,000 | — | — |
| 2008-04-25 | $5.94 | $8.58 | 125,800 | — | — |
| 2008-04-24 | $5.61 | $8.10 | 45,200 | — | — |
| 2008-04-23 | $5.40 | $7.80 | 33,300 | — | — |
| 2008-04-22 | $5.63 | $8.13 | 20,400 | — | — |
| 2008-04-21 | $5.84 | $8.44 | 65,400 | — | — |
| 2008-04-18 | $5.45 | $7.87 | 24,300 | — | — |
| 2008-04-17 | $5.68 | $8.21 | 27,000 | — | — |
| 2008-04-16 | $5.82 | $8.41 | 179,000 | — | — |
| 2008-04-15 | $5.75 | $8.31 | 220,700 | — | — |
| 2008-04-14 | $4.80 | $6.93 | 125,600 | — | — |
| 2008-04-11 | $4.67 | $6.75 | 145,700 | — | — |
| 2008-04-10 | $4.82 | $6.96 | 260,200 | — | — |
| 2008-04-09 | $4.20 | $6.07 | 44,400 | — | — |
| 2008-04-08 | $4.26 | $6.15 | 76,800 | — | — |
| 2008-04-07 | $4.18 | $6.04 | 50,000 | — | — |
| 2008-04-04 | $4.29 | $6.20 | 12,400 | — | — |
| 2008-04-03 | $4.42 | $6.39 | 37,000 | — | — |
| 2008-04-02 | $4.04 | $5.84 | 71,200 | — | — |
| 2008-04-01 | $4.13 | $5.97 | 30,900 | — | — |
| 2008-03-31 | $4.23 | $6.11 | 29,200 | — | — |
| 2008-03-28 | $4.25 | $6.14 | 40,200 | — | — |
| 2008-03-27 | $4.35 | $6.28 | 56,100 | — | — |
| 2008-03-26 | $4.17 | $6.02 | 41,700 | — | — |
| 2008-03-25 | $4.69 | $6.78 | 64,600 | — | — |
| 2008-03-24 | $4.18 | $6.04 | 31,300 | — | — |
| 2008-03-20 | $4.08 | $5.89 | 35,200 | — | — |
| 2008-03-19 | $4.15 | $6.00 | 32,600 | — | — |
| 2008-03-18 | $4.22 | $6.10 | 47,000 | — | — |
| 2008-03-17 | $3.95 | $5.71 | 101,700 | — | — |
| 2008-03-14 | $3.96 | $5.72 | 20,600 | — | — |
| 2008-03-13 | $3.76 | $5.43 | 48,300 | — | — |
| 2008-03-12 | $3.65 | $5.27 | 47,200 | — | — |
| 2008-03-11 | $3.67 | $5.30 | 130,200 | — | — |
| 2008-03-10 | $3.85 | $5.56 | 55,800 | — | — |
| 2008-03-07 | $3.95 | $5.71 | 13,200 | — | — |
| 2008-03-06 | $4.04 | $5.84 | 58,400 | — | — |
| 2008-03-05 | $4.05 | $5.85 | 42,000 | — | — |
| 2008-03-04 | $4.13 | $5.97 | 33,600 | — | — |
| 2008-03-03 | $4.17 | $6.02 | 13,300 | — | — |
| 2008-02-29 | $4.32 | $6.24 | 19,100 | — | — |
| 2008-02-28 | $4.39 | $6.34 | 20,700 | — | — |
| 2008-02-27 | $4.47 | $6.46 | 30,000 | — | — |
| 2008-02-26 | $4.63 | $6.69 | 56,900 | — | — |
| 2008-02-25 | $4.71 | $6.80 | 14,000 | — | — |
| 2008-02-22 | $4.83 | $6.98 | 12,500 | — | — |
| 2008-02-21 | $4.88 | $7.05 | 63,600 | — | — |
| 2008-02-20 | $4.80 | $6.93 | 35,600 | — | — |
| 2008-02-19 | $4.78 | $6.91 | 98,000 | — | — |
| 2008-02-15 | $4.95 | $7.15 | 15,700 | — | — |
| 2008-02-14 | $5.06 | $7.31 | 96,800 | — | — |
| 2008-02-13 | $5.05 | $7.30 | 272,000 | — | — |
| 2008-02-12 | $5.15 | $7.44 | 51,700 | — | — |
| 2008-02-11 | $5.22 | $7.54 | 19,200 | — | — |
| 2008-02-08 | $5.19 | $7.50 | 50,100 | — | — |
| 2008-02-07 | $5.06 | $7.31 | 106,100 | — | — |
| 2008-02-06 | $5.05 | $7.30 | 66,900 | — | — |
| 2008-02-05 | $5.06 | $7.28 | 24,400 | — | — |
| 2008-02-04 | $5.08 | $7.31 | 40,300 | — | — |
| 2008-02-01 | $5.06 | $7.28 | 124,500 | — | — |
| 2008-01-31 | $5.05 | $7.27 | 88,700 | — | — |
| 2008-01-30 | $5.08 | $7.31 | 59,300 | — | — |
| 2008-01-29 | $5.08 | $7.31 | 73,700 | — | — |
| 2008-01-28 | $5.06 | $7.28 | 64,800 | — | — |
| 2008-01-25 | $5.13 | $7.38 | 67,400 | — | — |
| 2008-01-24 | $5.04 | $7.25 | 76,900 | — | — |
| 2008-01-23 | $5.03 | $7.24 | 79,900 | — | — |
| 2008-01-22 | $5.13 | $7.38 | 120,000 | — | — |
| 2008-01-18 | $4.87 | $7.01 | 92,200 | — | — |
| 2008-01-17 | $4.85 | $6.98 | 114,900 | — | — |
| 2008-01-16 | $4.89 | $7.04 | 123,200 | — | — |
| 2008-01-15 | $4.64 | $6.68 | 244,500 | — | — |
| 2008-01-14 | $4.62 | $6.65 | 101,000 | — | — |
| 2008-01-11 | $4.61 | $6.63 | 281,000 | — | — |
| 2008-01-10 | $4.61 | $6.63 | 474,400 | — | — |
| 2008-01-09 | $5.79 | $8.33 | 94,600 | — | — |
| 2008-01-08 | $5.89 | $8.48 | 22,200 | — | — |
| 2008-01-07 | $6.32 | $9.09 | 16,400 | — | — |
| 2008-01-04 | $6.55 | $9.43 | 16,700 | — | — |
| 2008-01-03 | $6.66 | $9.58 | 27,500 | — | — |
| 2008-01-02 | $7.15 | $10.29 | 53,100 | — | — |