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
- 1984-06-11 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 | $4.34 | $6.31 | 526,050 | — | — |
| 2008-12-30 | $4.24 | $6.17 | 445,500 | — | — |
| 2008-12-29 | $4.12 | $5.99 | 542,250 | — | — |
| 2008-12-26 | $3.91 | $5.68 | 317,475 | — | — |
| 2008-12-24 | $3.82 | $5.55 | 165,150 | — | — |
| 2008-12-23 | $3.70 | $5.38 | 616,725 | — | — |
| 2008-12-22 | $3.98 | $5.78 | 420,075 | — | — |
| 2008-12-19 | $4.24 | $6.17 | 940,500 | — | — |
| 2008-12-18 | $4.13 | $6.00 | 454,500 | — | — |
| 2008-12-17 | $4.44 | $6.46 | 530,550 | — | — |
| 2008-12-16 | $4.49 | $6.53 | 756,675 | — | — |
| 2008-12-15 | $4.05 | $5.89 | 249,525 | — | — |
| 2008-12-12 | $4.14 | $6.02 | 391,950 | — | — |
| 2008-12-11 | $4.00 | $5.82 | 393,975 | — | — |
| 2008-12-10 | $4.28 | $6.22 | 396,450 | — | — |
| 2008-12-09 | $4.01 | $5.84 | 368,325 | — | — |
| 2008-12-08 | $3.98 | $5.79 | 849,375 | — | — |
| 2008-12-05 | $3.51 | $5.10 | 742,500 | — | — |
| 2008-12-04 | $3.50 | $5.09 | 515,025 | — | — |
| 2008-12-03 | $3.87 | $5.63 | 801,900 | — | — |
| 2008-12-02 | $3.87 | $5.62 | 2,271,600 | — | — |
| 2008-12-01 | $3.68 | $5.35 | 1,305,000 | — | — |
| 2008-11-28 | $3.82 | $5.56 | 166,050 | — | — |
| 2008-11-26 | $3.84 | $5.59 | 572,400 | — | — |
| 2008-11-25 | $3.49 | $5.07 | 1,352,250 | — | — |
| 2008-11-24 | $3.56 | $5.17 | 1,098,225 | — | — |
| 2008-11-21 | $3.32 | $4.83 | 1,004,175 | — | — |
| 2008-11-20 | $2.70 | $3.92 | 588,825 | — | — |
| 2008-11-19 | $3.26 | $4.74 | 445,725 | — | — |
| 2008-11-18 | $3.56 | $5.18 | 632,475 | — | — |
| 2008-11-17 | $3.64 | $5.29 | 540,900 | — | — |
| 2008-11-14 | $3.83 | $5.57 | 635,175 | — | — |
| 2008-11-13 | $4.44 | $6.45 | 768,375 | — | — |
| 2008-11-12 | $3.73 | $5.43 | 736,650 | — | — |
| 2008-11-11 | $4.04 | $5.88 | 463,500 | — | — |
| 2008-11-10 | $4.14 | $6.02 | 414,675 | — | — |
| 2008-11-07 | $4.19 | $6.10 | 393,075 | — | — |
| 2008-11-06 | $4.06 | $5.91 | 1,046,025 | — | — |
| 2008-11-05 | $4.46 | $6.44 | 636,750 | — | — |
| 2008-11-04 | $4.81 | $6.96 | 729,675 | — | — |
| 2008-11-03 | $4.32 | $6.25 | 664,425 | — | — |
| 2008-10-31 | $4.71 | $6.80 | 1,233,675 | — | — |
| 2008-10-30 | $4.36 | $6.30 | 798,525 | — | — |
| 2008-10-29 | $4.00 | $5.78 | 927,900 | — | — |
| 2008-10-28 | $3.58 | $5.18 | 1,048,950 | — | — |
| 2008-10-27 | $3.30 | $4.77 | 895,725 | — | — |
| 2008-10-24 | $3.66 | $5.29 | 636,075 | — | — |
| 2008-10-23 | $3.92 | $5.66 | 944,100 | — | — |
| 2008-10-22 | $3.96 | $5.72 | 934,875 | — | — |
| 2008-10-21 | $4.43 | $6.40 | 1,740,825 | — | — |
| 2008-10-20 | $4.78 | $6.91 | 1,615,275 | — | — |
| 2008-10-17 | $4.23 | $6.11 | 993,825 | — | — |
| 2008-10-16 | $4.57 | $6.61 | 2,053,350 | — | — |
| 2008-10-15 | $4.38 | $6.33 | 1,377,000 | — | — |
| 2008-10-14 | $4.88 | $7.06 | 621,900 | — | — |
| 2008-10-13 | $5.07 | $7.33 | 449,100 | — | — |
| 2008-10-10 | $4.28 | $6.18 | 1,609,875 | — | — |
| 2008-10-09 | $4.31 | $6.23 | 1,218,600 | — | — |
| 2008-10-08 | $4.77 | $6.90 | 1,487,700 | — | — |
| 2008-10-07 | $4.67 | $6.75 | 1,201,500 | — | — |
| 2008-10-06 | $5.12 | $7.41 | 1,109,475 | — | — |
| 2008-10-03 | $5.24 | $7.57 | 983,025 | — | — |
| 2008-10-02 | $5.41 | $7.82 | 826,200 | — | — |
| 2008-10-01 | $5.94 | $8.59 | 605,925 | — | — |
| 2008-09-30 | $6.25 | $9.03 | 751,725 | — | — |
| 2008-09-29 | $5.95 | $8.60 | 1,295,325 | — | — |
| 2008-09-26 | $6.70 | $9.69 | 1,097,550 | — | — |
| 2008-09-25 | $6.99 | $10.11 | 1,155,825 | — | — |
| 2008-09-24 | $6.98 | $10.09 | 1,315,575 | — | — |
| 2008-09-23 | $7.09 | $10.25 | 1,189,800 | — | — |
| 2008-09-22 | $7.73 | $11.18 | 834,750 | — | — |
| 2008-09-19 | $7.84 | $11.34 | 3,748,275 | — | — |
| 2008-09-18 | $7.55 | $10.92 | 1,588,500 | — | — |
| 2008-09-17 | $6.62 | $9.57 | 1,310,625 | — | — |
| 2008-09-16 | $6.96 | $10.06 | 1,491,300 | — | — |
| 2008-09-15 | $6.47 | $9.35 | 1,515,150 | — | — |
| 2008-09-12 | $7.08 | $10.23 | 1,844,550 | — | — |
| 2008-09-11 | $6.33 | $9.15 | 1,375,875 | — | — |
| 2008-09-10 | $6.43 | $9.30 | 1,866,375 | — | — |
| 2008-09-09 | $6.40 | $9.26 | 1,212,075 | — | — |
| 2008-09-08 | $6.80 | $9.83 | 595,125 | — | — |
| 2008-09-05 | $6.95 | $10.05 | 762,525 | — | — |
| 2008-09-04 | $7.04 | $10.17 | 787,500 | — | — |
| 2008-09-03 | $7.20 | $10.41 | 854,775 | — | — |
| 2008-09-02 | $7.44 | $10.75 | 899,325 | — | — |
| 2008-08-29 | $8.10 | $11.71 | 549,675 | — | — |
| 2008-08-28 | $8.30 | $12.00 | 663,300 | — | — |
| 2008-08-27 | $8.27 | $11.95 | 1,109,475 | — | — |
| 2008-08-26 | $8.07 | $11.66 | 631,125 | — | — |
| 2008-08-25 | $7.87 | $11.37 | 596,925 | — | — |
| 2008-08-22 | $7.92 | $11.46 | 565,425 | — | — |
| 2008-08-21 | $8.16 | $11.79 | 940,050 | — | — |
| 2008-08-20 | $8.19 | $11.83 | 645,300 | — | — |
| 2008-08-19 | $7.82 | $11.31 | 792,225 | — | — |
| 2008-08-18 | $7.70 | $11.13 | 868,500 | — | — |
| 2008-08-15 | $7.80 | $11.28 | 1,651,725 | — | — |
| 2008-08-14 | $8.18 | $11.82 | 1,234,125 | — | — |
| 2008-08-13 | $8.19 | $11.83 | 1,640,475 | — | — |
| 2008-08-12 | $7.95 | $11.49 | 2,324,475 | — | — |
| 2008-08-11 | $7.95 | $11.49 | 1,383,750 | — | — |
| 2008-08-08 | $7.63 | $11.03 | 795,375 | — | — |
| 2008-08-07 | $7.65 | $11.06 | 1,186,875 | — | — |
| 2008-08-06 | $7.52 | $10.87 | 1,639,125 | — | — |
| 2008-08-05 | $7.37 | $10.62 | 964,800 | — | — |
| 2008-08-04 | $7.45 | $10.74 | 1,124,775 | — | — |
| 2008-08-01 | $7.76 | $11.17 | 827,550 | — | — |
| 2008-07-31 | $7.64 | $11.00 | 1,024,875 | — | — |
| 2008-07-30 | $7.92 | $11.40 | 1,567,575 | — | — |
| 2008-07-29 | $7.61 | $10.96 | 1,014,075 | — | — |
| 2008-07-28 | $7.74 | $11.15 | 790,200 | — | — |
| 2008-07-25 | $7.84 | $11.29 | 1,560,150 | — | — |
| 2008-07-24 | $7.05 | $10.15 | 2,128,725 | — | — |
| 2008-07-23 | $7.57 | $10.90 | 2,011,050 | — | — |
| 2008-07-22 | $7.74 | $11.15 | 1,139,175 | — | — |
| 2008-07-21 | $7.60 | $10.94 | 1,422,225 | — | — |
| 2008-07-18 | $7.35 | $10.59 | 871,650 | — | — |
| 2008-07-17 | $7.24 | $10.42 | 830,475 | — | — |
| 2008-07-16 | $7.49 | $10.79 | 561,600 | — | — |
| 2008-07-15 | $7.34 | $10.58 | 895,500 | — | — |
| 2008-07-14 | $7.64 | $11.00 | 884,250 | — | — |
| 2008-07-11 | $7.44 | $10.72 | 832,950 | — | — |
| 2008-07-10 | $7.00 | $10.09 | 931,275 | — | — |
| 2008-07-09 | $6.93 | $9.98 | 541,350 | — | — |
| 2008-07-08 | $7.11 | $10.24 | 614,250 | — | — |
| 2008-07-07 | $7.09 | $10.22 | 1,071,225 | — | — |
| 2008-07-03 | $7.40 | $10.66 | 600,750 | — | — |
| 2008-07-02 | $7.61 | $10.97 | 1,224,450 | — | — |
| 2008-07-01 | $7.58 | $10.91 | 777,150 | — | — |
| 2008-06-30 | $7.47 | $10.75 | 707,175 | — | — |
| 2008-06-27 | $7.44 | $10.72 | 728,325 | — | — |
| 2008-06-26 | $7.32 | $10.54 | 1,002,600 | — | — |
| 2008-06-25 | $7.29 | $10.50 | 873,900 | — | — |
| 2008-06-24 | $7.19 | $10.36 | 1,106,325 | — | — |
| 2008-06-23 | $7.33 | $10.56 | 1,407,150 | — | — |
| 2008-06-20 | $6.80 | $9.79 | 1,096,425 | — | — |
| 2008-06-19 | $6.85 | $9.87 | 1,144,800 | — | — |
| 2008-06-18 | $6.92 | $9.97 | 880,200 | — | — |
| 2008-06-17 | $6.88 | $9.91 | 569,925 | — | — |
| 2008-06-16 | $6.80 | $9.80 | 393,300 | — | — |
| 2008-06-13 | $6.70 | $9.65 | 364,500 | — | — |
| 2008-06-12 | $6.59 | $9.49 | 580,725 | — | — |
| 2008-06-11 | $6.70 | $9.65 | 547,650 | — | — |
| 2008-06-10 | $6.68 | $9.62 | 709,425 | — | — |
| 2008-06-09 | $6.92 | $9.96 | 476,550 | — | — |
| 2008-06-06 | $6.89 | $9.93 | 703,125 | — | — |
| 2008-06-05 | $7.11 | $10.24 | 443,250 | — | — |
| 2008-06-04 | $6.70 | $9.65 | 492,975 | — | — |
| 2008-06-03 | $6.76 | $9.73 | 864,675 | — | — |
| 2008-06-02 | $6.66 | $9.60 | 554,400 | — | — |
| 2008-05-30 | $6.65 | $9.58 | 643,950 | — | — |
| 2008-05-29 | $6.58 | $9.48 | 455,850 | — | — |
| 2008-05-28 | $6.56 | $9.46 | 576,675 | — | — |
| 2008-05-27 | $6.38 | $9.19 | 544,500 | — | — |
| 2008-05-23 | $6.33 | $9.12 | 842,625 | — | — |
| 2008-05-22 | $6.52 | $9.38 | 687,600 | — | — |
| 2008-05-21 | $6.48 | $9.34 | 654,075 | — | — |
| 2008-05-20 | $6.41 | $9.24 | 529,425 | — | — |
| 2008-05-19 | $6.41 | $9.24 | 787,500 | — | — |
| 2008-05-16 | $6.28 | $9.05 | 670,725 | — | — |
| 2008-05-15 | $6.01 | $8.65 | 370,350 | — | — |
| 2008-05-14 | $5.95 | $8.57 | 508,500 | — | — |
| 2008-05-13 | $6.04 | $8.71 | 468,675 | — | — |
| 2008-05-12 | $5.84 | $8.41 | 367,875 | — | — |
| 2008-05-09 | $5.79 | $8.33 | 354,375 | — | — |
| 2008-05-08 | $5.83 | $8.39 | 404,775 | — | — |
| 2008-05-07 | $5.72 | $8.24 | 451,125 | — | — |
| 2008-05-06 | $5.92 | $8.49 | 875,700 | — | — |
| 2008-05-05 | $5.70 | $8.17 | 526,725 | — | — |
| 2008-05-02 | $5.59 | $8.01 | 787,725 | — | — |
| 2008-05-01 | $5.65 | $8.11 | 717,750 | — | — |
| 2008-04-30 | $5.68 | $8.14 | 931,275 | — | — |
| 2008-04-29 | $5.78 | $8.29 | 676,125 | — | — |
| 2008-04-28 | $5.99 | $8.59 | 1,211,850 | — | — |
| 2008-04-25 | $6.16 | $8.83 | 1,077,300 | — | — |
| 2008-04-24 | $6.21 | $8.91 | 1,631,700 | — | — |
| 2008-04-23 | $6.27 | $8.99 | 3,469,275 | — | — |
| 2008-04-22 | $7.50 | $10.75 | 1,240,425 | — | — |
| 2008-04-21 | $7.88 | $11.30 | 522,450 | — | — |
| 2008-04-18 | $7.71 | $11.06 | 853,200 | — | — |
| 2008-04-17 | $7.55 | $10.82 | 283,275 | — | — |
| 2008-04-16 | $7.56 | $10.84 | 573,750 | — | — |
| 2008-04-15 | $7.30 | $10.46 | 381,825 | — | — |
| 2008-04-14 | $7.19 | $10.31 | 841,050 | — | — |
| 2008-04-11 | $6.94 | $9.95 | 458,325 | — | — |
| 2008-04-10 | $7.04 | $10.10 | 526,275 | — | — |
| 2008-04-09 | $7.01 | $10.05 | 515,475 | — | — |
| 2008-04-08 | $7.07 | $10.13 | 693,675 | — | — |
| 2008-04-07 | $6.96 | $9.99 | 416,700 | — | — |
| 2008-04-04 | $6.96 | $9.99 | 797,625 | — | — |
| 2008-04-03 | $6.94 | $9.95 | 996,525 | — | — |
| 2008-04-02 | $7.09 | $10.17 | 949,950 | — | — |
| 2008-04-01 | $7.07 | $10.13 | 1,378,800 | — | — |
| 2008-03-31 | $6.75 | $9.68 | 875,250 | — | — |
| 2008-03-28 | $6.58 | $9.43 | 864,450 | — | — |
| 2008-03-27 | $6.49 | $9.30 | 1,153,800 | — | — |
| 2008-03-26 | $6.21 | $8.91 | 980,325 | — | — |
| 2008-03-25 | $6.14 | $8.80 | 530,325 | — | — |
| 2008-03-24 | $5.87 | $8.41 | 563,850 | — | — |
| 2008-03-20 | $5.72 | $8.20 | 1,358,775 | — | — |
| 2008-03-19 | $5.51 | $7.90 | 467,100 | — | — |
| 2008-03-18 | $5.83 | $8.35 | 661,725 | — | — |
| 2008-03-17 | $5.56 | $7.97 | 439,650 | — | — |
| 2008-03-14 | $5.68 | $8.15 | 324,450 | — | — |
| 2008-03-13 | $5.80 | $8.31 | 577,350 | — | — |
| 2008-03-12 | $5.62 | $8.06 | 335,475 | — | — |
| 2008-03-11 | $5.77 | $8.28 | 633,825 | — | — |
| 2008-03-10 | $5.40 | $7.75 | 614,025 | — | — |
| 2008-03-07 | $5.68 | $8.15 | 965,475 | — | — |
| 2008-03-06 | $5.89 | $8.45 | 539,775 | — | — |
| 2008-03-05 | $6.01 | $8.62 | 624,150 | — | — |
| 2008-03-04 | $5.83 | $8.36 | 791,100 | — | — |
| 2008-03-03 | $5.92 | $8.49 | 498,150 | — | — |
| 2008-02-29 | $5.85 | $8.39 | 485,550 | — | — |
| 2008-02-28 | $6.13 | $8.79 | 519,525 | — | — |
| 2008-02-27 | $6.13 | $8.79 | 981,675 | — | — |
| 2008-02-26 | $6.15 | $8.81 | 728,100 | — | — |
| 2008-02-25 | $6.19 | $8.87 | 1,028,475 | — | — |
| 2008-02-22 | $5.78 | $8.28 | 758,250 | — | — |
| 2008-02-21 | $5.58 | $8.00 | 774,000 | — | — |
| 2008-02-20 | $5.82 | $8.34 | 1,024,425 | — | — |
| 2008-02-19 | $5.49 | $7.88 | 633,825 | — | — |
| 2008-02-15 | $5.36 | $7.69 | 1,169,100 | — | — |
| 2008-02-14 | $5.31 | $7.62 | 621,900 | — | — |
| 2008-02-13 | $5.35 | $7.67 | 929,250 | — | — |
| 2008-02-12 | $5.08 | $7.28 | 652,500 | — | — |
| 2008-02-11 | $5.07 | $7.26 | 1,074,825 | — | — |
| 2008-02-08 | $4.83 | $6.92 | 598,500 | — | — |
| 2008-02-07 | $4.81 | $6.90 | 781,875 | — | — |
| 2008-02-06 | $4.74 | $6.80 | 699,525 | — | — |
| 2008-02-05 | $4.75 | $6.77 | 836,100 | — | — |
| 2008-02-04 | $4.88 | $6.96 | 866,475 | — | — |
| 2008-02-01 | $4.88 | $6.96 | 886,275 | — | — |
| 2008-01-31 | $4.78 | $6.82 | 1,494,900 | — | — |
| 2008-01-30 | $4.72 | $6.72 | 1,203,750 | — | — |
| 2008-01-29 | $4.81 | $6.86 | 1,262,250 | — | — |
| 2008-01-28 | $4.76 | $6.79 | 1,008,000 | — | — |
| 2008-01-25 | $4.53 | $6.46 | 1,843,875 | — | — |
| 2008-01-24 | $4.44 | $6.33 | 2,000,025 | — | — |
| 2008-01-23 | $4.63 | $6.60 | 4,241,025 | — | — |
| 2008-01-22 | $4.36 | $6.22 | 2,801,250 | — | — |
| 2008-01-18 | $4.11 | $5.86 | 4,023,675 | — | — |
| 2008-01-17 | $4.45 | $6.35 | 1,547,100 | — | — |
| 2008-01-16 | $4.83 | $6.88 | 2,368,800 | — | — |
| 2008-01-15 | $4.84 | $6.89 | 1,374,075 | — | — |
| 2008-01-14 | $5.06 | $7.22 | 1,011,825 | — | — |
| 2008-01-11 | $4.92 | $7.02 | 1,200,150 | — | — |
| 2008-01-10 | $5.03 | $7.17 | 1,533,375 | — | — |
| 2008-01-09 | $4.94 | $7.04 | 1,143,675 | — | — |
| 2008-01-08 | $4.86 | $6.93 | 1,213,425 | — | — |
| 2008-01-07 | $5.02 | $7.16 | 1,266,975 | — | — |
| 2008-01-04 | $5.09 | $7.26 | 874,350 | — | — |
| 2008-01-03 | $5.32 | $7.59 | 740,700 | — | — |
| 2008-01-02 | $5.39 | $7.69 | 1,431,450 | — | — |