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
- 1996-11-18 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 | $3.18 | $4.21 | 1,400 | — | — |
| 2008-12-30 | $3.19 | $4.22 | 4,200 | — | — |
| 2008-12-29 | $3.13 | $4.14 | 1,000 | — | — |
| 2008-12-26 | $2.96 | $3.92 | 600 | — | — |
| 2008-12-24 | $2.86 | $3.78 | 700 | — | — |
| 2008-12-23 | $3.05 | $4.04 | 3,500 | — | — |
| 2008-12-22 | $2.92 | $3.86 | 10,800 | — | — |
| 2008-12-19 | $2.83 | $3.75 | 800 | — | — |
| 2008-12-18 | $3.05 | $4.04 | 2,500 | — | — |
| 2008-12-17 | $3.06 | $4.05 | 2,300 | — | — |
| 2008-12-16 | $3.02 | $4.00 | 9,700 | — | — |
| 2008-12-15 | $2.80 | $3.71 | 10,700 | — | — |
| 2008-12-12 | $2.75 | $3.64 | 21,400 | — | — |
| 2008-12-11 | $2.83 | $3.75 | 13,700 | — | — |
| 2008-12-10 | $2.65 | $3.51 | 6,500 | — | — |
| 2008-12-09 | $2.30 | $3.04 | 95,300 | — | — |
| 2008-12-08 | $2.47 | $3.27 | 2,200 | — | — |
| 2008-12-05 | $2.33 | $3.08 | 48,600 | — | — |
| 2008-12-04 | $2.25 | $2.98 | 78,900 | — | — |
| 2008-12-03 | $2.45 | $3.24 | 13,000 | — | — |
| 2008-12-02 | $2.50 | $3.31 | 3,600 | — | — |
| 2008-12-01 | $2.45 | $3.24 | 4,800 | — | — |
| 2008-11-28 | $2.69 | $3.56 | 20,500 | — | — |
| 2008-11-26 | $2.59 | $3.43 | 30,100 | — | — |
| 2008-11-25 | $2.73 | $3.61 | 17,300 | — | — |
| 2008-11-24 | $2.70 | $3.57 | 5,900 | — | — |
| 2008-11-21 | $2.45 | $3.24 | 7,000 | — | — |
| 2008-11-20 | $2.47 | $3.27 | 12,900 | — | — |
| 2008-11-19 | $2.65 | $3.51 | 19,900 | — | — |
| 2008-11-18 | $2.85 | $3.77 | 5,500 | — | — |
| 2008-11-17 | $3.10 | $4.10 | 33,100 | — | — |
| 2008-11-14 | $3.22 | $4.26 | 79,500 | — | — |
| 2008-11-13 | $3.41 | $4.51 | 17,600 | — | — |
| 2008-11-12 | $3.30 | $4.37 | 3,300 | — | — |
| 2008-11-11 | $3.59 | $4.75 | 2,500 | — | — |
| 2008-11-10 | $3.90 | $5.16 | 2,500 | — | — |
| 2008-11-07 | $3.69 | $4.88 | 7,400 | — | — |
| 2008-11-06 | $3.60 | $4.76 | 6,400 | — | — |
| 2008-11-05 | $3.79 | $5.02 | 6,500 | — | — |
| 2008-11-04 | $3.98 | $5.27 | 16,000 | — | — |
| 2008-11-03 | $3.56 | $4.71 | 3,400 | — | — |
| 2008-10-31 | $3.58 | $4.74 | 5,000 | — | — |
| 2008-10-30 | $3.56 | $4.71 | 3,000 | — | — |
| 2008-10-29 | $3.37 | $4.46 | 2,300 | — | — |
| 2008-10-28 | $2.92 | $3.86 | 7,300 | — | — |
| 2008-10-27 | $2.80 | $3.71 | 75,200 | — | — |
| 2008-10-24 | $2.81 | $3.72 | 7,700 | — | — |
| 2008-10-23 | $3.01 | $3.98 | 10,800 | — | — |
| 2008-10-22 | $3.75 | $4.96 | 29,500 | — | — |
| 2008-10-21 | $3.85 | $5.10 | 14,200 | — | — |
| 2008-10-20 | $4.23 | $5.60 | 13,500 | — | — |
| 2008-10-17 | $4.01 | $5.31 | 28,500 | — | — |
| 2008-10-16 | $4.24 | $5.61 | 22,600 | — | — |
| 2008-10-15 | $4.30 | $5.69 | 20,400 | — | — |
| 2008-10-14 | $4.62 | $6.11 | 5,100 | — | — |
| 2008-10-13 | $4.95 | $6.55 | 23,100 | — | — |
| 2008-10-10 | $4.01 | $5.31 | 5,000 | — | — |
| 2008-10-09 | $4.70 | $6.22 | 19,300 | — | — |
| 2008-10-08 | $5.03 | $6.66 | 38,300 | — | — |
| 2008-10-07 | $5.23 | $6.92 | 29,600 | — | — |
| 2008-10-06 | $5.55 | $7.34 | 24,400 | — | — |
| 2008-10-03 | $5.99 | $7.93 | 300 | — | — |
| 2008-10-02 | $6.24 | $8.26 | 7,400 | — | — |
| 2008-10-01 | $5.95 | $7.87 | 30,100 | — | — |
| 2008-09-30 | $5.90 | $7.81 | 88,000 | — | — |
| 2008-09-29 | $5.75 | $7.61 | 2,700 | — | — |
| 2008-09-26 | $6.85 | $9.07 | 6,000 | — | — |
| 2008-09-25 | $7.09 | $9.38 | 4,400 | — | — |
| 2008-09-24 | $6.76 | $8.95 | 17,900 | — | — |
| 2008-09-23 | $7.39 | $9.78 | 2,900 | — | — |
| 2008-09-22 | $7.69 | $10.18 | 3,400 | — | — |
| 2008-09-19 | $7.21 | $9.54 | 3,600 | — | — |
| 2008-09-18 | $7.08 | $9.37 | 4,500 | — | — |
| 2008-09-17 | $6.60 | $8.73 | 12,500 | — | — |
| 2008-09-16 | $6.57 | $8.69 | 10,400 | — | — |
| 2008-09-15 | $6.42 | $8.50 | 2,800 | — | — |
| 2008-09-12 | $6.50 | $8.60 | 10,800 | — | — |
| 2008-09-11 | $6.21 | $8.22 | 10,400 | — | — |
| 2008-09-10 | $6.54 | $8.65 | 4,300 | — | — |
| 2008-09-09 | $6.41 | $8.41 | 30,400 | — | — |
| 2008-09-08 | $6.36 | $8.34 | 36,700 | — | — |
| 2008-09-05 | $6.54 | $8.58 | 15,400 | — | — |
| 2008-09-04 | $6.59 | $8.64 | 72,000 | — | — |
| 2008-09-03 | $6.57 | $8.62 | 17,600 | — | — |
| 2008-09-02 | $6.57 | $8.62 | 43,900 | — | — |
| 2008-08-29 | $6.58 | $8.63 | 73,200 | — | — |
| 2008-08-28 | $6.57 | $8.62 | 35,000 | — | — |
| 2008-08-27 | $6.52 | $8.55 | 80,800 | — | — |
| 2008-08-26 | $6.50 | $8.52 | 18,600 | — | — |
| 2008-08-25 | $6.21 | $8.14 | 4,600 | — | — |
| 2008-08-22 | $6.32 | $8.29 | 13,500 | — | — |
| 2008-08-21 | $6.82 | $8.94 | 4,300 | — | — |
| 2008-08-20 | $6.86 | $9.00 | 20,100 | — | — |
| 2008-08-19 | $6.93 | $9.09 | 24,000 | — | — |
| 2008-08-18 | $6.95 | $9.11 | 27,500 | — | — |
| 2008-08-15 | $7.17 | $9.40 | 6,100 | — | — |
| 2008-08-14 | $7.30 | $9.57 | 6,400 | — | — |
| 2008-08-13 | $7.94 | $10.41 | 2,900 | — | — |
| 2008-08-12 | $7.92 | $10.39 | 5,900 | — | — |
| 2008-08-11 | $8.06 | $10.57 | 38,500 | — | — |
| 2008-08-08 | $7.58 | $9.94 | 23,400 | — | — |
| 2008-08-07 | $7.34 | $9.63 | 22,300 | — | — |
| 2008-08-06 | $7.28 | $9.55 | 46,800 | — | — |
| 2008-08-05 | $6.91 | $9.06 | 40,200 | — | — |
| 2008-08-04 | $6.95 | $9.11 | 20,900 | — | — |
| 2008-08-01 | $6.85 | $8.98 | 15,400 | — | — |
| 2008-07-31 | $6.52 | $8.55 | 9,600 | — | — |
| 2008-07-30 | $6.50 | $8.52 | 2,200 | — | — |
| 2008-07-29 | $6.60 | $8.66 | 5,100 | — | — |
| 2008-07-28 | $6.70 | $8.79 | 3,700 | — | — |
| 2008-07-25 | $7.05 | $9.25 | 15,600 | — | — |
| 2008-07-24 | $9.96 | $13.06 | 2,300 | — | — |
| 2008-07-23 | $10.19 | $13.36 | 4,100 | — | — |
| 2008-07-22 | $10.01 | $13.13 | 2,500 | — | — |
| 2008-07-21 | $10.53 | $13.81 | 1,400 | — | — |
| 2008-07-18 | $9.98 | $13.09 | 5,300 | — | — |
| 2008-07-17 | $9.47 | $12.42 | 1,100 | — | — |
| 2008-07-16 | $9.15 | $12.00 | 18,300 | — | — |
| 2008-07-15 | $9.06 | $11.88 | 2,900 | — | — |
| 2008-07-14 | $9.69 | $12.71 | 7,200 | — | — |
| 2008-07-11 | $9.80 | $12.85 | 2,200 | — | — |
| 2008-07-10 | $9.76 | $12.80 | 22,300 | — | — |
| 2008-07-09 | $9.93 | $13.02 | 1,800 | — | — |
| 2008-07-08 | $9.70 | $12.72 | 5,800 | — | — |
| 2008-07-07 | $9.74 | $12.77 | 9,800 | — | — |
| 2008-07-03 | $9.31 | $12.21 | 7,000 | — | — |
| 2008-07-02 | $9.39 | $12.31 | 5,200 | — | — |
| 2008-07-01 | $9.80 | $12.85 | 3,500 | — | — |
| 2008-06-30 | $9.90 | $12.98 | 4,900 | — | — |
| 2008-06-27 | $9.70 | $12.72 | 1,200 | — | — |
| 2008-06-26 | $10.05 | $13.18 | 5,800 | — | — |
| 2008-06-25 | $9.86 | $12.93 | 4,900 | — | — |
| 2008-06-24 | $10.49 | $13.76 | 8,700 | — | — |
| 2008-06-23 | $10.40 | $13.64 | 0 | — | — |
| 2008-06-20 | $10.40 | $13.64 | 9,800 | — | — |
| 2008-06-19 | $10.40 | $13.64 | 2,400 | — | — |
| 2008-06-18 | $10.07 | $13.21 | 3,700 | — | — |
| 2008-06-17 | $10.02 | $13.14 | 5,900 | — | — |
| 2008-06-16 | $9.86 | $12.93 | 3,900 | — | — |
| 2008-06-13 | $9.61 | $12.60 | 4,600 | — | — |
| 2008-06-12 | $9.72 | $12.75 | 8,700 | — | — |
| 2008-06-11 | $9.74 | $12.77 | 10,700 | — | — |
| 2008-06-10 | $9.56 | $12.54 | 4,900 | — | — |
| 2008-06-09 | $9.86 | $12.93 | 7,100 | — | — |
| 2008-06-06 | $10.00 | $13.11 | 12,000 | — | — |
| 2008-06-05 | $10.14 | $13.30 | 0 | — | — |
| 2008-06-04 | $9.84 | $12.90 | 8,600 | — | — |
| 2008-06-03 | $9.45 | $12.39 | 4,400 | — | — |
| 2008-06-02 | $9.65 | $12.66 | 1,800 | — | — |
| 2008-05-30 | $9.76 | $12.80 | 23,400 | — | — |
| 2008-05-29 | $9.51 | $12.47 | 25,400 | — | — |
| 2008-05-28 | $9.60 | $12.59 | 4,400 | — | — |
| 2008-05-27 | $9.30 | $12.20 | 8,100 | — | — |
| 2008-05-23 | $9.31 | $12.21 | 5,700 | — | — |
| 2008-05-22 | $9.50 | $12.46 | 11,300 | — | — |
| 2008-05-21 | $9.25 | $12.13 | 7,000 | — | — |
| 2008-05-20 | $9.35 | $12.26 | 7,000 | — | — |
| 2008-05-19 | $9.29 | $12.18 | 9,400 | — | — |
| 2008-05-16 | $9.25 | $12.13 | 9,900 | — | — |
| 2008-05-15 | $9.10 | $11.93 | 15,800 | — | — |
| 2008-05-14 | $9.06 | $11.88 | 11,700 | — | — |
| 2008-05-13 | $9.20 | $12.06 | 24,400 | — | — |
| 2008-05-12 | $9.11 | $11.95 | 7,300 | — | — |
| 2008-05-09 | $9.19 | $12.05 | 9,100 | — | — |
| 2008-05-08 | $9.11 | $11.95 | 13,000 | — | — |
| 2008-05-07 | $9.31 | $12.21 | 13,800 | — | — |
| 2008-05-06 | $9.20 | $12.06 | 2,500 | — | — |
| 2008-05-05 | $9.41 | $12.34 | 3,400 | — | — |
| 2008-05-02 | $9.60 | $12.59 | 29,900 | — | — |
| 2008-05-01 | $9.35 | $12.26 | 23,700 | — | — |
| 2008-04-30 | $9.45 | $12.39 | 32,800 | — | — |
| 2008-04-29 | $9.30 | $12.20 | 37,400 | — | — |
| 2008-04-28 | $9.50 | $12.46 | 17,300 | — | — |
| 2008-04-25 | $9.64 | $12.64 | 13,400 | — | — |
| 2008-04-24 | $9.31 | $12.21 | 2,800 | — | — |
| 2008-04-23 | $9.40 | $12.33 | 3,300 | — | — |
| 2008-04-22 | $9.31 | $12.21 | 4,700 | — | — |
| 2008-04-21 | $9.64 | $12.64 | 5,100 | — | — |
| 2008-04-18 | $9.64 | $12.64 | 12,000 | — | — |
| 2008-04-17 | $9.35 | $12.26 | 11,600 | — | — |
| 2008-04-16 | $9.23 | $12.10 | 11,500 | — | — |
| 2008-04-15 | $8.96 | $11.07 | 8,500 | — | — |
| 2008-04-14 | $8.96 | $11.07 | 21,300 | — | — |
| 2008-04-11 | $9.00 | $11.12 | 35,600 | — | — |
| 2008-04-10 | $9.11 | $11.25 | 3,300 | — | — |
| 2008-04-09 | $9.20 | $11.36 | 9,300 | — | — |
| 2008-04-08 | $9.50 | $11.73 | 48,700 | — | — |
| 2008-04-07 | $9.44 | $11.66 | 12,500 | — | — |
| 2008-04-04 | $9.64 | $11.91 | 8,200 | — | — |
| 2008-04-03 | $9.46 | $11.68 | 6,700 | — | — |
| 2008-04-02 | $9.80 | $12.10 | 28,100 | — | — |
| 2008-04-01 | $9.94 | $12.28 | 9,500 | — | — |
| 2008-03-31 | $9.65 | $11.92 | 10,100 | — | — |
| 2008-03-28 | $9.73 | $12.02 | 27,900 | — | — |
| 2008-03-27 | $9.60 | $11.86 | 5,048,000 | — | — |
| 2008-03-26 | $8.84 | $10.92 | 15,900 | — | — |
| 2008-03-25 | $9.10 | $11.24 | 19,200 | — | — |
| 2008-03-24 | $8.37 | $10.34 | 16,200 | — | — |
| 2008-03-20 | $8.45 | $10.44 | 79,400 | — | — |
| 2008-03-19 | $7.10 | $8.77 | 5,600 | — | — |
| 2008-03-18 | $7.35 | $9.08 | 10,800 | — | — |
| 2008-03-17 | $7.20 | $8.89 | 9,500 | — | — |
| 2008-03-14 | $7.60 | $9.39 | 10,800 | — | — |
| 2008-03-13 | $7.70 | $9.51 | 18,100 | — | — |
| 2008-03-12 | $7.84 | $9.68 | 3,700 | — | — |
| 2008-03-11 | $7.99 | $9.87 | 10,200 | — | — |
| 2008-03-10 | $8.01 | $9.89 | 6,400 | — | — |
| 2008-03-07 | $8.49 | $10.49 | 8,700 | — | — |
| 2008-03-06 | $8.35 | $10.31 | 6,200 | — | — |
| 2008-03-05 | $8.44 | $10.42 | 10,400 | — | — |
| 2008-03-04 | $8.12 | $10.03 | 5,300 | — | — |
| 2008-03-03 | $8.06 | $9.95 | 8,900 | — | — |
| 2008-02-29 | $8.05 | $9.94 | 51,700 | — | — |
| 2008-02-28 | $7.95 | $9.82 | 40,000 | — | — |
| 2008-02-27 | $10.31 | $12.73 | 18,200 | — | — |
| 2008-02-26 | $10.69 | $13.20 | 23,300 | — | — |
| 2008-02-25 | $10.65 | $13.15 | 34,900 | — | — |
| 2008-02-22 | $10.26 | $12.67 | 13,000 | — | — |
| 2008-02-21 | $10.31 | $12.73 | 6,500 | — | — |
| 2008-02-20 | $10.59 | $13.08 | 19,200 | — | — |
| 2008-02-19 | $10.51 | $12.98 | 7,600 | — | — |
| 2008-02-15 | $10.59 | $13.08 | 9,300 | — | — |
| 2008-02-14 | $10.94 | $13.51 | 12,300 | — | — |
| 2008-02-13 | $10.70 | $13.21 | 13,300 | — | — |
| 2008-02-12 | $10.55 | $13.03 | 18,800 | — | — |
| 2008-02-11 | $10.39 | $12.83 | 10,200 | — | — |
| 2008-02-08 | $10.50 | $12.97 | 14,700 | — | — |
| 2008-02-07 | $10.35 | $12.78 | 11,100 | — | — |
| 2008-02-06 | $10.41 | $12.86 | 19,900 | — | — |
| 2008-02-05 | $10.53 | $13.00 | 18,700 | — | — |
| 2008-02-04 | $10.99 | $13.57 | 24,200 | — | — |
| 2008-02-01 | $11.20 | $13.83 | 42,500 | — | — |
| 2008-01-31 | $10.80 | $13.34 | 22,000 | — | — |
| 2008-01-30 | $10.62 | $13.12 | 21,000 | — | — |
| 2008-01-29 | $10.95 | $13.52 | 18,100 | — | — |
| 2008-01-28 | $10.45 | $12.91 | 38,900 | — | — |
| 2008-01-25 | $10.60 | $13.09 | 12,200 | — | — |
| 2008-01-24 | $10.79 | $13.33 | 23,100 | — | — |
| 2008-01-23 | $10.46 | $12.92 | 39,900 | — | — |
| 2008-01-22 | $10.50 | $12.97 | 34,000 | — | — |
| 2008-01-18 | $10.41 | $12.86 | 20,900 | — | — |
| 2008-01-17 | $10.40 | $12.84 | 22,200 | — | — |
| 2008-01-16 | $10.15 | $12.54 | 20,800 | — | — |
| 2008-01-15 | $10.45 | $12.91 | 23,500 | — | — |
| 2008-01-14 | $10.61 | $13.10 | 34,500 | — | — |
| 2008-01-11 | $10.25 | $12.66 | 15,900 | — | — |
| 2008-01-10 | $10.50 | $12.97 | 16,600 | — | — |
| 2008-01-09 | $10.60 | $13.09 | 26,200 | — | — |
| 2008-01-08 | $11.11 | $13.72 | 61,500 | — | — |
| 2008-01-07 | $10.91 | $13.47 | 8,600 | — | — |
| 2008-01-04 | $11.31 | $13.97 | 31,800 | — | — |
| 2008-01-03 | $11.68 | $14.42 | 11,500 | — | — |
| 2008-01-02 | $11.66 | $14.40 | 23,200 | — | — |