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
- 1986-04-29 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 | $3.78 | $3.78 | 79,700 | — | — |
| 2008-12-30 | $3.59 | $3.59 | 44,500 | — | — |
| 2008-12-29 | $3.60 | $3.60 | 47,800 | — | — |
| 2008-12-26 | $3.75 | $3.75 | 28,600 | — | — |
| 2008-12-24 | $3.68 | $3.68 | 55,900 | — | — |
| 2008-12-23 | $3.67 | $3.67 | 50,600 | — | — |
| 2008-12-22 | $3.68 | $3.68 | 180,300 | — | — |
| 2008-12-19 | $3.82 | $3.82 | 213,500 | — | — |
| 2008-12-18 | $3.75 | $3.75 | 181,500 | — | — |
| 2008-12-17 | $3.82 | $3.82 | 80,000 | — | — |
| 2008-12-16 | $3.93 | $3.93 | 137,800 | — | — |
| 2008-12-15 | $3.75 | $3.75 | 107,600 | — | — |
| 2008-12-12 | $3.92 | $3.92 | 43,100 | — | — |
| 2008-12-11 | $3.75 | $3.75 | 84,500 | — | — |
| 2008-12-10 | $3.84 | $3.84 | 66,300 | — | — |
| 2008-12-09 | $3.73 | $3.73 | 118,800 | — | — |
| 2008-12-08 | $4.05 | $4.05 | 107,600 | — | — |
| 2008-12-05 | $3.71 | $3.71 | 130,300 | — | — |
| 2008-12-04 | $3.51 | $3.51 | 60,100 | — | — |
| 2008-12-03 | $3.76 | $3.76 | 58,600 | — | — |
| 2008-12-02 | $3.76 | $3.76 | 179,500 | — | — |
| 2008-12-01 | $3.50 | $3.50 | 139,300 | — | — |
| 2008-11-28 | $3.90 | $3.90 | 30,700 | — | — |
| 2008-11-26 | $3.74 | $3.74 | 109,800 | — | — |
| 2008-11-25 | $3.74 | $3.74 | 72,600 | — | — |
| 2008-11-24 | $3.90 | $3.90 | 152,000 | — | — |
| 2008-11-21 | $3.70 | $3.70 | 188,400 | — | — |
| 2008-11-20 | $3.42 | $3.42 | 145,200 | — | — |
| 2008-11-19 | $3.54 | $3.54 | 89,300 | — | — |
| 2008-11-18 | $3.68 | $3.68 | 74,000 | — | — |
| 2008-11-17 | $3.83 | $3.83 | 82,200 | — | — |
| 2008-11-14 | $3.87 | $3.87 | 128,200 | — | — |
| 2008-11-13 | $4.16 | $4.16 | 152,300 | — | — |
| 2008-11-12 | $3.85 | $3.85 | 118,200 | — | — |
| 2008-11-11 | $3.77 | $3.77 | 121,300 | — | — |
| 2008-11-10 | $3.85 | $3.85 | 130,300 | — | — |
| 2008-11-07 | $4.03 | $4.03 | 45,400 | — | — |
| 2008-11-06 | $3.96 | $3.96 | 62,100 | — | — |
| 2008-11-05 | $4.02 | $4.02 | 80,300 | — | — |
| 2008-11-04 | $4.16 | $4.16 | 62,400 | — | — |
| 2008-11-03 | $4.16 | $4.16 | 102,400 | — | — |
| 2008-10-31 | $4.01 | $4.01 | 95,200 | — | — |
| 2008-10-30 | $3.67 | $3.67 | 91,100 | — | — |
| 2008-10-29 | $3.51 | $3.51 | 108,600 | — | — |
| 2008-10-28 | $3.54 | $3.54 | 136,400 | — | — |
| 2008-10-27 | $3.30 | $3.30 | 114,600 | — | — |
| 2008-10-24 | $3.33 | $3.33 | 145,600 | — | — |
| 2008-10-23 | $3.55 | $3.55 | 170,100 | — | — |
| 2008-10-22 | $3.62 | $3.62 | 56,000 | — | — |
| 2008-10-21 | $3.92 | $3.92 | 79,100 | — | — |
| 2008-10-20 | $4.00 | $4.00 | 74,800 | — | — |
| 2008-10-17 | $3.80 | $3.80 | 192,400 | — | — |
| 2008-10-16 | $3.89 | $3.89 | 178,500 | — | — |
| 2008-10-15 | $3.45 | $3.45 | 363,000 | — | — |
| 2008-10-14 | $4.12 | $4.12 | 93,600 | — | — |
| 2008-10-13 | $4.36 | $4.36 | 259,100 | — | — |
| 2008-10-10 | $4.25 | $4.25 | 289,000 | — | — |
| 2008-10-09 | $3.61 | $3.61 | 160,300 | — | — |
| 2008-10-08 | $3.80 | $3.80 | 211,400 | — | — |
| 2008-10-07 | $3.79 | $3.79 | 148,400 | — | — |
| 2008-10-06 | $3.96 | $3.96 | 233,000 | — | — |
| 2008-10-03 | $4.26 | $4.26 | 165,100 | — | — |
| 2008-10-02 | $4.46 | $4.46 | 96,200 | — | — |
| 2008-10-01 | $4.78 | $4.78 | 90,700 | — | — |
| 2008-09-30 | $4.71 | $4.71 | 150,700 | — | — |
| 2008-09-29 | $4.51 | $4.51 | 132,100 | — | — |
| 2008-09-26 | $4.92 | $4.92 | 97,700 | — | — |
| 2008-09-25 | $4.99 | $4.99 | 117,500 | — | — |
| 2008-09-24 | $4.97 | $4.97 | 106,600 | — | — |
| 2008-09-23 | $4.86 | $4.86 | 109,700 | — | — |
| 2008-09-22 | $4.82 | $4.82 | 108,500 | — | — |
| 2008-09-19 | $5.16 | $5.16 | 539,800 | — | — |
| 2008-09-18 | $4.99 | $4.99 | 181,800 | — | — |
| 2008-09-17 | $4.75 | $4.75 | 160,300 | — | — |
| 2008-09-16 | $5.11 | $5.11 | 154,800 | — | — |
| 2008-09-15 | $4.97 | $4.97 | 77,000 | — | — |
| 2008-09-12 | $5.08 | $5.08 | 40,100 | — | — |
| 2008-09-11 | $5.20 | $5.20 | 93,900 | — | — |
| 2008-09-10 | $5.18 | $5.18 | 153,900 | — | — |
| 2008-09-09 | $5.05 | $5.05 | 144,100 | — | — |
| 2008-09-08 | $5.23 | $5.23 | 97,000 | — | — |
| 2008-09-05 | $5.23 | $5.23 | 104,200 | — | — |
| 2008-09-04 | $5.23 | $5.23 | 109,900 | — | — |
| 2008-09-03 | $5.21 | $5.21 | 70,900 | — | — |
| 2008-09-02 | $5.15 | $5.15 | 69,200 | — | — |
| 2008-08-29 | $5.37 | $5.37 | 40,400 | — | — |
| 2008-08-28 | $5.40 | $5.40 | 90,000 | — | — |
| 2008-08-27 | $5.29 | $5.29 | 42,900 | — | — |
| 2008-08-26 | $5.18 | $5.18 | 83,700 | — | — |
| 2008-08-25 | $5.35 | $5.35 | 121,500 | — | — |
| 2008-08-22 | $5.41 | $5.41 | 87,500 | — | — |
| 2008-08-21 | $5.35 | $5.35 | 107,300 | — | — |
| 2008-08-20 | $5.42 | $5.42 | 87,700 | — | — |
| 2008-08-19 | $5.45 | $5.45 | 96,300 | — | — |
| 2008-08-18 | $5.30 | $5.30 | 72,900 | — | — |
| 2008-08-15 | $5.28 | $5.28 | 272,200 | — | — |
| 2008-08-14 | $5.40 | $5.40 | 96,200 | — | — |
| 2008-08-13 | $5.43 | $5.43 | 119,200 | — | — |
| 2008-08-12 | $5.39 | $5.39 | 72,000 | — | — |
| 2008-08-11 | $5.42 | $5.42 | 192,200 | — | — |
| 2008-08-08 | $5.09 | $5.09 | 190,300 | — | — |
| 2008-08-07 | $5.02 | $5.02 | 261,300 | — | — |
| 2008-08-06 | $4.96 | $4.96 | 121,900 | — | — |
| 2008-08-05 | $4.96 | $4.96 | 88,400 | — | — |
| 2008-08-04 | $5.05 | $5.05 | 57,000 | — | — |
| 2008-08-01 | $5.35 | $5.35 | 76,600 | — | — |
| 2008-07-31 | $5.33 | $5.33 | 55,000 | — | — |
| 2008-07-30 | $5.30 | $5.30 | 52,800 | — | — |
| 2008-07-29 | $5.39 | $5.39 | 101,300 | — | — |
| 2008-07-28 | $5.35 | $5.35 | 68,700 | — | — |
| 2008-07-25 | $5.55 | $5.55 | 103,400 | — | — |
| 2008-07-24 | $5.36 | $5.36 | 149,400 | — | — |
| 2008-07-23 | $5.51 | $5.51 | 124,300 | — | — |
| 2008-07-22 | $5.58 | $5.58 | 168,500 | — | — |
| 2008-07-21 | $5.09 | $5.09 | 84,200 | — | — |
| 2008-07-18 | $4.96 | $4.96 | 80,000 | — | — |
| 2008-07-17 | $5.18 | $5.18 | 123,300 | — | — |
| 2008-07-16 | $5.05 | $5.05 | 128,000 | — | — |
| 2008-07-15 | $4.86 | $4.86 | 136,900 | — | — |
| 2008-07-14 | $4.91 | $4.91 | 84,500 | — | — |
| 2008-07-11 | $4.77 | $4.77 | 100,000 | — | — |
| 2008-07-10 | $4.67 | $4.67 | 65,600 | — | — |
| 2008-07-09 | $4.63 | $4.63 | 111,400 | — | — |
| 2008-07-08 | $4.78 | $4.78 | 111,300 | — | — |
| 2008-07-07 | $4.62 | $4.62 | 103,300 | — | — |
| 2008-07-03 | $4.65 | $4.65 | 69,800 | — | — |
| 2008-07-02 | $4.65 | $4.65 | 147,000 | — | — |
| 2008-07-01 | $4.77 | $4.77 | 133,400 | — | — |
| 2008-06-30 | $4.72 | $4.72 | 90,600 | — | — |
| 2008-06-27 | $4.78 | $4.78 | 3,344,100 | — | — |
| 2008-06-26 | $4.79 | $4.79 | 79,100 | — | — |
| 2008-06-25 | $4.79 | $4.79 | 212,800 | — | — |
| 2008-06-24 | $4.76 | $4.76 | 251,500 | — | — |
| 2008-06-23 | $4.81 | $4.81 | 117,100 | — | — |
| 2008-06-20 | $4.83 | $4.83 | 91,900 | — | — |
| 2008-06-19 | $4.85 | $4.85 | 93,100 | — | — |
| 2008-06-18 | $4.91 | $4.91 | 99,200 | — | — |
| 2008-06-17 | $4.75 | $4.75 | 143,000 | — | — |
| 2008-06-16 | $4.94 | $4.94 | 229,600 | — | — |
| 2008-06-13 | $5.26 | $5.26 | 295,600 | — | — |
| 2008-06-12 | $5.57 | $5.57 | 373,200 | — | — |
| 2008-06-11 | $5.90 | $5.90 | 113,200 | — | — |
| 2008-06-10 | $5.81 | $5.81 | 74,100 | — | — |
| 2008-06-09 | $5.96 | $5.96 | 59,700 | — | — |
| 2008-06-06 | $5.87 | $5.87 | 70,200 | — | — |
| 2008-06-05 | $5.68 | $5.68 | 36,100 | — | — |
| 2008-06-04 | $5.60 | $5.60 | 48,000 | — | — |
| 2008-06-03 | $5.68 | $5.68 | 39,400 | — | — |
| 2008-06-02 | $5.67 | $5.67 | 69,200 | — | — |
| 2008-05-30 | $5.77 | $5.77 | 92,100 | — | — |
| 2008-05-29 | $5.72 | $5.72 | 81,600 | — | — |
| 2008-05-28 | $5.69 | $5.69 | 100,300 | — | — |
| 2008-05-27 | $5.78 | $5.78 | 144,800 | — | — |
| 2008-05-23 | $5.81 | $5.81 | 33,200 | — | — |
| 2008-05-22 | $5.75 | $5.75 | 92,700 | — | — |
| 2008-05-21 | $5.93 | $5.93 | 69,800 | — | — |
| 2008-05-20 | $6.00 | $6.00 | 48,200 | — | — |
| 2008-05-19 | $5.99 | $5.99 | 74,000 | — | — |
| 2008-05-16 | $5.89 | $5.89 | 56,100 | — | — |
| 2008-05-15 | $5.87 | $5.87 | 70,300 | — | — |
| 2008-05-14 | $5.86 | $5.86 | 92,500 | — | — |
| 2008-05-13 | $5.97 | $5.97 | 81,400 | — | — |
| 2008-05-12 | $5.97 | $5.97 | 51,300 | — | — |
| 2008-05-09 | $5.90 | $5.90 | 94,300 | — | — |
| 2008-05-08 | $5.83 | $5.83 | 147,900 | — | — |
| 2008-05-07 | $5.87 | $5.87 | 211,200 | — | — |
| 2008-05-06 | $5.73 | $5.73 | 148,700 | — | — |
| 2008-05-05 | $5.65 | $5.65 | 177,500 | — | — |
| 2008-05-02 | $5.70 | $5.70 | 87,500 | — | — |
| 2008-05-01 | $5.67 | $5.67 | 101,400 | — | — |
| 2008-04-30 | $5.55 | $5.55 | 130,000 | — | — |
| 2008-04-29 | $5.47 | $5.47 | 62,700 | — | — |
| 2008-04-28 | $5.66 | $5.66 | 98,900 | — | — |
| 2008-04-25 | $5.66 | $5.66 | 79,900 | — | — |
| 2008-04-24 | $5.60 | $5.60 | 84,300 | — | — |
| 2008-04-23 | $5.62 | $5.62 | 117,000 | — | — |
| 2008-04-22 | $5.56 | $5.56 | 174,700 | — | — |
| 2008-04-21 | $5.51 | $5.51 | 134,700 | — | — |
| 2008-04-18 | $5.40 | $5.40 | 205,500 | — | — |
| 2008-04-17 | $5.28 | $5.28 | 160,400 | — | — |
| 2008-04-16 | $5.40 | $5.40 | 580,000 | — | — |
| 2008-04-15 | $5.57 | $5.57 | 116,300 | — | — |
| 2008-04-14 | $5.66 | $5.66 | 379,800 | — | — |
| 2008-04-11 | $5.83 | $5.83 | 124,800 | — | — |
| 2008-04-10 | $5.97 | $5.97 | 234,600 | — | — |
| 2008-04-09 | $6.02 | $6.02 | 439,700 | — | — |
| 2008-04-08 | $6.23 | $6.23 | 1,574,900 | — | — |
| 2008-04-07 | $5.46 | $5.46 | 142,100 | — | — |
| 2008-04-04 | $5.41 | $5.41 | 182,400 | — | — |
| 2008-04-03 | $4.87 | $4.87 | 106,100 | — | — |
| 2008-04-02 | $4.92 | $4.92 | 167,000 | — | — |
| 2008-04-01 | $5.17 | $5.17 | 177,900 | — | — |
| 2008-03-31 | $4.82 | $4.82 | 79,700 | — | — |
| 2008-03-28 | $4.87 | $4.87 | 76,300 | — | — |
| 2008-03-27 | $4.76 | $4.76 | 100,200 | — | — |
| 2008-03-26 | $4.69 | $4.69 | 121,800 | — | — |
| 2008-03-25 | $4.87 | $4.87 | 88,500 | — | — |
| 2008-03-24 | $4.86 | $4.86 | 128,900 | — | — |
| 2008-03-20 | $4.45 | $4.45 | 664,700 | — | — |
| 2008-03-19 | $4.40 | $4.40 | 64,500 | — | — |
| 2008-03-18 | $4.41 | $4.41 | 178,900 | — | — |
| 2008-03-17 | $4.32 | $4.32 | 211,900 | — | — |
| 2008-03-14 | $4.59 | $4.59 | 91,400 | — | — |
| 2008-03-13 | $4.78 | $4.78 | 177,500 | — | — |
| 2008-03-12 | $4.90 | $4.90 | 176,000 | — | — |
| 2008-03-11 | $4.71 | $4.71 | 143,600 | — | — |
| 2008-03-10 | $4.78 | $4.78 | 104,200 | — | — |
| 2008-03-07 | $4.94 | $4.94 | 101,800 | — | — |
| 2008-03-06 | $5.12 | $5.12 | 113,800 | — | — |
| 2008-03-05 | $5.12 | $5.12 | 108,100 | — | — |
| 2008-03-04 | $5.23 | $5.23 | 134,700 | — | — |
| 2008-03-03 | $5.50 | $5.50 | 198,200 | — | — |
| 2008-02-29 | $5.29 | $5.29 | 105,900 | — | — |
| 2008-02-28 | $5.30 | $5.30 | 85,400 | — | — |
| 2008-02-27 | $5.22 | $5.22 | 117,500 | — | — |
| 2008-02-26 | $5.10 | $5.10 | 181,200 | — | — |
| 2008-02-25 | $4.92 | $4.92 | 640,300 | — | — |
| 2008-02-22 | $5.55 | $5.55 | 190,900 | — | — |
| 2008-02-21 | $5.84 | $5.84 | 99,000 | — | — |
| 2008-02-20 | $5.75 | $5.75 | 185,600 | — | — |
| 2008-02-19 | $5.96 | $5.96 | 160,600 | — | — |
| 2008-02-15 | $6.08 | $6.08 | 144,800 | — | — |
| 2008-02-14 | $6.30 | $6.30 | 164,200 | — | — |
| 2008-02-13 | $6.23 | $6.23 | 78,700 | — | — |
| 2008-02-12 | $6.12 | $6.12 | 227,800 | — | — |
| 2008-02-11 | $6.27 | $6.27 | 235,700 | — | — |
| 2008-02-08 | $6.57 | $6.57 | 304,500 | — | — |
| 2008-02-07 | $6.60 | $6.60 | 411,100 | — | — |
| 2008-02-06 | $6.42 | $6.42 | 92,800 | — | — |
| 2008-02-05 | $6.36 | $6.36 | 108,300 | — | — |
| 2008-02-04 | $6.35 | $6.35 | 208,900 | — | — |
| 2008-02-01 | $6.40 | $6.40 | 154,400 | — | — |
| 2008-01-31 | $6.46 | $6.46 | 154,400 | — | — |
| 2008-01-30 | $6.54 | $6.54 | 120,200 | — | — |
| 2008-01-29 | $6.57 | $6.57 | 221,700 | — | — |
| 2008-01-28 | $6.60 | $6.60 | 150,500 | — | — |
| 2008-01-25 | $6.53 | $6.53 | 177,500 | — | — |
| 2008-01-24 | $6.43 | $6.43 | 104,900 | — | — |
| 2008-01-23 | $6.37 | $6.37 | 307,400 | — | — |
| 2008-01-22 | $6.35 | $6.35 | 377,400 | — | — |
| 2008-01-18 | $6.55 | $6.55 | 587,200 | — | — |
| 2008-01-17 | $6.67 | $6.67 | 177,000 | — | — |
| 2008-01-16 | $6.66 | $6.66 | 295,600 | — | — |
| 2008-01-15 | $6.80 | $6.80 | 676,500 | — | — |
| 2008-01-14 | $6.86 | $6.86 | 653,200 | — | — |
| 2008-01-11 | $6.83 | $6.83 | 520,600 | — | — |
| 2008-01-10 | $6.68 | $6.68 | 844,400 | — | — |
| 2008-01-09 | $6.46 | $6.46 | 476,900 | — | — |
| 2008-01-08 | $6.36 | $6.36 | 354,500 | — | — |
| 2008-01-07 | $6.19 | $6.19 | 636,000 | — | — |
| 2008-01-04 | $5.86 | $5.86 | 922,400 | — | — |
| 2008-01-03 | $6.69 | $6.69 | 389,900 | — | — |
| 2008-01-02 | $6.65 | $6.65 | 478,000 | — | — |