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
- 2003-10-07 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 | $3.81 | $3.81 | 938,250 | — | — |
| 2008-12-30 | $3.73 | $3.73 | 765,450 | — | — |
| 2008-12-29 | $3.56 | $3.56 | 877,050 | — | — |
| 2008-12-26 | $3.72 | $3.72 | 244,575 | — | — |
| 2008-12-24 | $3.86 | $3.86 | 89,775 | — | — |
| 2008-12-23 | $3.62 | $3.62 | 305,100 | — | — |
| 2008-12-22 | $3.76 | $3.76 | 442,575 | — | — |
| 2008-12-19 | $4.06 | $4.06 | 827,100 | — | — |
| 2008-12-18 | $3.91 | $3.91 | 593,775 | — | — |
| 2008-12-17 | $4.33 | $4.33 | 453,375 | — | — |
| 2008-12-16 | $4.23 | $4.23 | 417,600 | — | — |
| 2008-12-15 | $3.75 | $3.75 | 270,900 | — | — |
| 2008-12-12 | $4.05 | $4.05 | 351,900 | — | — |
| 2008-12-11 | $3.87 | $3.87 | 426,150 | — | — |
| 2008-12-10 | $4.25 | $4.25 | 623,925 | — | — |
| 2008-12-09 | $4.15 | $4.15 | 552,600 | — | — |
| 2008-12-08 | $4.37 | $4.37 | 563,400 | — | — |
| 2008-12-05 | $4.07 | $4.07 | 458,100 | — | — |
| 2008-12-04 | $3.94 | $3.94 | 381,600 | — | — |
| 2008-12-03 | $3.95 | $3.95 | 737,550 | — | — |
| 2008-12-02 | $3.69 | $3.69 | 763,425 | — | — |
| 2008-12-01 | $3.62 | $3.62 | 923,400 | — | — |
| 2008-11-28 | $3.90 | $3.90 | 175,725 | — | — |
| 2008-11-26 | $3.88 | $3.88 | 412,200 | — | — |
| 2008-11-25 | $3.45 | $3.45 | 663,750 | — | — |
| 2008-11-24 | $3.07 | $3.07 | 744,300 | — | — |
| 2008-11-21 | $2.76 | $2.76 | 698,625 | — | — |
| 2008-11-20 | $2.46 | $2.46 | 1,035,900 | — | — |
| 2008-11-19 | $2.52 | $2.52 | 470,925 | — | — |
| 2008-11-18 | $2.80 | $2.80 | 516,825 | — | — |
| 2008-11-17 | $2.92 | $2.92 | 474,525 | — | — |
| 2008-11-14 | $3.03 | $3.03 | 533,025 | — | — |
| 2008-11-13 | $3.21 | $3.21 | 996,750 | — | — |
| 2008-11-12 | $3.12 | $3.12 | 631,800 | — | — |
| 2008-11-11 | $3.16 | $3.16 | 380,475 | — | — |
| 2008-11-10 | $3.32 | $3.32 | 595,575 | — | — |
| 2008-11-07 | $3.53 | $3.53 | 271,800 | — | — |
| 2008-11-06 | $3.52 | $3.52 | 526,950 | — | — |
| 2008-11-05 | $3.85 | $3.85 | 563,400 | — | — |
| 2008-11-04 | $4.21 | $4.21 | 452,700 | — | — |
| 2008-11-03 | $4.19 | $4.19 | 455,625 | — | — |
| 2008-10-31 | $4.16 | $4.16 | 479,025 | — | — |
| 2008-10-30 | $3.76 | $3.76 | 357,525 | — | — |
| 2008-10-29 | $3.44 | $3.44 | 566,775 | — | — |
| 2008-10-28 | $3.40 | $3.40 | 1,127,475 | — | — |
| 2008-10-27 | $3.11 | $3.11 | 637,200 | — | — |
| 2008-10-24 | $3.23 | $3.23 | 512,775 | — | — |
| 2008-10-23 | $3.23 | $3.23 | 1,270,800 | — | — |
| 2008-10-22 | $3.21 | $3.21 | 540,450 | — | — |
| 2008-10-21 | $3.28 | $3.28 | 427,050 | — | — |
| 2008-10-20 | $3.54 | $3.54 | 434,025 | — | — |
| 2008-10-17 | $3.50 | $3.50 | 618,525 | — | — |
| 2008-10-16 | $3.51 | $3.51 | 620,100 | — | — |
| 2008-10-15 | $3.46 | $3.46 | 404,325 | — | — |
| 2008-10-14 | $3.87 | $3.87 | 787,050 | — | — |
| 2008-10-13 | $3.98 | $3.98 | 637,650 | — | — |
| 2008-10-10 | $3.56 | $3.56 | 1,216,125 | — | — |
| 2008-10-09 | $3.64 | $3.64 | 959,850 | — | — |
| 2008-10-08 | $3.91 | $3.91 | 1,154,700 | — | — |
| 2008-10-07 | $4.20 | $4.20 | 729,675 | — | — |
| 2008-10-06 | $4.44 | $4.44 | 1,053,900 | — | — |
| 2008-10-03 | $4.78 | $4.78 | 765,900 | — | — |
| 2008-10-02 | $5.12 | $5.12 | 492,975 | — | — |
| 2008-10-01 | $5.48 | $5.48 | 323,775 | — | — |
| 2008-09-30 | $5.69 | $5.69 | 287,325 | — | — |
| 2008-09-29 | $5.50 | $5.50 | 594,450 | — | — |
| 2008-09-26 | $5.81 | $5.81 | 911,250 | — | — |
| 2008-09-25 | $5.90 | $5.90 | 328,050 | — | — |
| 2008-09-24 | $5.83 | $5.83 | 503,100 | — | — |
| 2008-09-23 | $6.01 | $6.01 | 414,450 | — | — |
| 2008-09-22 | $6.01 | $6.01 | 387,900 | — | — |
| 2008-09-19 | $6.44 | $6.44 | 1,757,925 | — | — |
| 2008-09-18 | $6.22 | $6.22 | 1,608,750 | — | — |
| 2008-09-17 | $6.00 | $6.00 | 868,500 | — | — |
| 2008-09-16 | $6.39 | $6.39 | 467,325 | — | — |
| 2008-09-15 | $6.07 | $6.07 | 276,750 | — | — |
| 2008-09-12 | $6.11 | $6.11 | 242,775 | — | — |
| 2008-09-11 | $6.24 | $6.24 | 634,500 | — | — |
| 2008-09-10 | $6.08 | $6.08 | 367,425 | — | — |
| 2008-09-09 | $6.00 | $6.00 | 431,550 | — | — |
| 2008-09-08 | $6.00 | $6.00 | 377,775 | — | — |
| 2008-09-05 | $5.76 | $5.76 | 418,500 | — | — |
| 2008-09-04 | $5.72 | $5.72 | 357,975 | — | — |
| 2008-09-03 | $5.89 | $5.89 | 573,300 | — | — |
| 2008-09-02 | $5.78 | $5.78 | 365,175 | — | — |
| 2008-08-29 | $5.86 | $5.86 | 272,250 | — | — |
| 2008-08-28 | $5.89 | $5.89 | 402,750 | — | — |
| 2008-08-27 | $5.88 | $5.88 | 324,450 | — | — |
| 2008-08-26 | $5.87 | $5.87 | 180,900 | — | — |
| 2008-08-25 | $5.80 | $5.80 | 262,125 | — | — |
| 2008-08-22 | $5.87 | $5.87 | 210,150 | — | — |
| 2008-08-21 | $5.75 | $5.75 | 533,250 | — | — |
| 2008-08-20 | $5.74 | $5.74 | 157,050 | — | — |
| 2008-08-19 | $5.72 | $5.72 | 437,175 | — | — |
| 2008-08-18 | $5.82 | $5.82 | 337,500 | — | — |
| 2008-08-15 | $5.83 | $5.83 | 562,500 | — | — |
| 2008-08-14 | $5.82 | $5.82 | 189,675 | — | — |
| 2008-08-13 | $5.78 | $5.78 | 247,950 | — | — |
| 2008-08-12 | $5.70 | $5.70 | 473,400 | — | — |
| 2008-08-11 | $5.76 | $5.76 | 266,400 | — | — |
| 2008-08-08 | $5.56 | $5.56 | 455,850 | — | — |
| 2008-08-07 | $5.25 | $5.25 | 547,425 | — | — |
| 2008-08-06 | $5.38 | $5.38 | 517,050 | — | — |
| 2008-08-05 | $5.18 | $5.18 | 396,225 | — | — |
| 2008-08-04 | $5.05 | $5.05 | 341,550 | — | — |
| 2008-08-01 | $5.08 | $5.08 | 417,825 | — | — |
| 2008-07-31 | $5.02 | $5.02 | 1,071,675 | — | — |
| 2008-07-30 | $5.00 | $5.00 | 789,075 | — | — |
| 2008-07-29 | $5.06 | $5.06 | 730,800 | — | — |
| 2008-07-28 | $5.00 | $5.00 | 410,400 | — | — |
| 2008-07-25 | $5.00 | $5.00 | 611,775 | — | — |
| 2008-07-24 | $5.22 | $5.22 | 695,925 | — | — |
| 2008-07-23 | $5.83 | $5.83 | 898,650 | — | — |
| 2008-07-22 | $5.78 | $5.78 | 783,225 | — | — |
| 2008-07-21 | $5.50 | $5.50 | 604,575 | — | — |
| 2008-07-18 | $5.60 | $5.60 | 479,925 | — | — |
| 2008-07-17 | $5.49 | $5.49 | 753,300 | — | — |
| 2008-07-16 | $5.33 | $5.33 | 527,625 | — | — |
| 2008-07-15 | $4.88 | $4.88 | 635,175 | — | — |
| 2008-07-14 | $5.18 | $5.18 | 435,825 | — | — |
| 2008-07-11 | $5.40 | $5.40 | 622,350 | — | — |
| 2008-07-10 | $5.21 | $5.21 | 431,775 | — | — |
| 2008-07-09 | $5.19 | $5.19 | 410,400 | — | — |
| 2008-07-08 | $5.39 | $5.39 | 380,250 | — | — |
| 2008-07-07 | $5.10 | $5.10 | 443,700 | — | — |
| 2008-07-03 | $5.15 | $5.15 | 258,750 | — | — |
| 2008-07-02 | $5.23 | $5.23 | 630,900 | — | — |
| 2008-07-01 | $5.31 | $5.31 | 672,300 | — | — |
| 2008-06-30 | $5.34 | $5.34 | 356,400 | — | — |
| 2008-06-27 | $5.40 | $5.40 | 1,077,075 | — | — |
| 2008-06-26 | $5.46 | $5.46 | 206,775 | — | — |
| 2008-06-25 | $5.74 | $5.74 | 568,800 | — | — |
| 2008-06-24 | $5.58 | $5.58 | 346,725 | — | — |
| 2008-06-23 | $5.69 | $5.69 | 278,325 | — | — |
| 2008-06-20 | $5.76 | $5.76 | 716,175 | — | — |
| 2008-06-19 | $5.77 | $5.77 | 794,925 | — | — |
| 2008-06-18 | $5.74 | $5.74 | 588,600 | — | — |
| 2008-06-17 | $6.08 | $6.08 | 506,025 | — | — |
| 2008-06-16 | $6.27 | $6.27 | 341,100 | — | — |
| 2008-06-13 | $6.38 | $6.38 | 185,625 | — | — |
| 2008-06-12 | $6.20 | $6.20 | 307,350 | — | — |
| 2008-06-11 | $6.27 | $6.27 | 493,200 | — | — |
| 2008-06-10 | $6.61 | $6.61 | 462,825 | — | — |
| 2008-06-09 | $6.74 | $6.74 | 303,750 | — | — |
| 2008-06-06 | $6.77 | $6.77 | 374,850 | — | — |
| 2008-06-05 | $7.25 | $7.25 | 339,975 | — | — |
| 2008-06-04 | $7.08 | $7.08 | 300,150 | — | — |
| 2008-06-03 | $7.22 | $7.22 | 662,400 | — | — |
| 2008-06-02 | $7.13 | $7.13 | 671,625 | — | — |
| 2008-05-30 | $7.19 | $7.19 | 514,350 | — | — |
| 2008-05-29 | $6.98 | $6.98 | 426,375 | — | — |
| 2008-05-28 | $6.76 | $6.76 | 326,250 | — | — |
| 2008-05-27 | $6.82 | $6.82 | 338,175 | — | — |
| 2008-05-23 | $6.94 | $6.94 | 287,325 | — | — |
| 2008-05-22 | $7.23 | $7.23 | 671,400 | — | — |
| 2008-05-21 | $7.07 | $7.07 | 440,325 | — | — |
| 2008-05-20 | $7.34 | $7.34 | 265,050 | — | — |
| 2008-05-19 | $7.38 | $7.38 | 491,850 | — | — |
| 2008-05-16 | $7.37 | $7.37 | 337,275 | — | — |
| 2008-05-15 | $7.33 | $7.33 | 243,675 | — | — |
| 2008-05-14 | $7.26 | $7.26 | 148,275 | — | — |
| 2008-05-13 | $7.32 | $7.32 | 197,100 | — | — |
| 2008-05-12 | $7.38 | $7.38 | 547,425 | — | — |
| 2008-05-09 | $7.14 | $7.14 | 454,275 | — | — |
| 2008-05-08 | $6.96 | $6.96 | 725,175 | — | — |
| 2008-05-07 | $7.03 | $7.03 | 276,300 | — | — |
| 2008-05-06 | $7.44 | $7.44 | 348,525 | — | — |
| 2008-05-05 | $7.15 | $7.15 | 248,400 | — | — |
| 2008-05-02 | $7.26 | $7.26 | 420,525 | — | — |
| 2008-05-01 | $7.36 | $7.36 | 376,425 | — | — |
| 2008-04-30 | $7.16 | $7.16 | 382,500 | — | — |
| 2008-04-29 | $7.00 | $7.00 | 330,300 | — | — |
| 2008-04-28 | $6.92 | $6.92 | 547,200 | — | — |
| 2008-04-25 | $7.08 | $7.08 | 465,300 | — | — |
| 2008-04-24 | $6.81 | $6.81 | 418,725 | — | — |
| 2008-04-23 | $6.57 | $6.57 | 426,375 | — | — |
| 2008-04-22 | $6.73 | $6.73 | 421,875 | — | — |
| 2008-04-21 | $6.62 | $6.62 | 364,725 | — | — |
| 2008-04-18 | $6.85 | $6.85 | 563,850 | — | — |
| 2008-04-17 | $7.00 | $7.00 | 823,500 | — | — |
| 2008-04-16 | $7.13 | $7.13 | 371,925 | — | — |
| 2008-04-15 | $6.95 | $6.95 | 398,250 | — | — |
| 2008-04-14 | $6.86 | $6.86 | 380,250 | — | — |
| 2008-04-11 | $6.84 | $6.84 | 182,025 | — | — |
| 2008-04-10 | $7.12 | $7.12 | 399,825 | — | — |
| 2008-04-09 | $7.10 | $7.10 | 459,900 | — | — |
| 2008-04-08 | $7.32 | $7.32 | 217,350 | — | — |
| 2008-04-07 | $7.34 | $7.34 | 190,350 | — | — |
| 2008-04-04 | $7.33 | $7.33 | 337,950 | — | — |
| 2008-04-03 | $7.27 | $7.27 | 281,925 | — | — |
| 2008-04-02 | $7.59 | $7.59 | 451,575 | — | — |
| 2008-04-01 | $7.44 | $7.44 | 460,800 | — | — |
| 2008-03-31 | $7.04 | $7.04 | 249,975 | — | — |
| 2008-03-28 | $6.94 | $6.94 | 197,325 | — | — |
| 2008-03-27 | $7.06 | $7.06 | 267,300 | — | — |
| 2008-03-26 | $7.29 | $7.29 | 403,200 | — | — |
| 2008-03-25 | $7.16 | $7.16 | 391,275 | — | — |
| 2008-03-24 | $7.30 | $7.30 | 265,950 | — | — |
| 2008-03-20 | $6.96 | $6.96 | 1,253,700 | — | — |
| 2008-03-19 | $6.96 | $6.96 | 983,025 | — | — |
| 2008-03-18 | $7.23 | $7.23 | 631,800 | — | — |
| 2008-03-17 | $6.88 | $6.88 | 683,325 | — | — |
| 2008-03-14 | $6.90 | $6.90 | 457,875 | — | — |
| 2008-03-13 | $7.20 | $7.20 | 265,050 | — | — |
| 2008-03-12 | $6.92 | $6.92 | 515,250 | — | — |
| 2008-03-11 | $7.00 | $7.00 | 645,300 | — | — |
| 2008-03-10 | $6.54 | $6.54 | 445,500 | — | — |
| 2008-03-07 | $6.42 | $6.42 | 399,375 | — | — |
| 2008-03-06 | $6.39 | $6.39 | 270,450 | — | — |
| 2008-03-05 | $6.55 | $6.55 | 472,275 | — | — |
| 2008-03-04 | $6.44 | $6.44 | 928,575 | — | — |
| 2008-03-03 | $6.38 | $6.38 | 856,125 | — | — |
| 2008-02-29 | $6.59 | $6.59 | 352,800 | — | — |
| 2008-02-28 | $6.80 | $6.80 | 309,150 | — | — |
| 2008-02-27 | $6.91 | $6.91 | 185,175 | — | — |
| 2008-02-26 | $6.93 | $6.93 | 345,600 | — | — |
| 2008-02-25 | $6.92 | $6.92 | 427,050 | — | — |
| 2008-02-22 | $6.75 | $6.75 | 581,175 | — | — |
| 2008-02-21 | $6.92 | $6.92 | 448,200 | — | — |
| 2008-02-20 | $7.12 | $7.12 | 235,575 | — | — |
| 2008-02-19 | $7.04 | $7.04 | 422,775 | — | — |
| 2008-02-15 | $7.00 | $7.00 | 695,475 | — | — |
| 2008-02-14 | $7.08 | $7.08 | 765,900 | — | — |
| 2008-02-13 | $7.52 | $7.52 | 1,126,125 | — | — |
| 2008-02-12 | $7.70 | $7.70 | 651,600 | — | — |
| 2008-02-11 | $7.78 | $7.78 | 560,925 | — | — |
| 2008-02-08 | $7.67 | $7.67 | 437,850 | — | — |
| 2008-02-07 | $7.60 | $7.60 | 489,825 | — | — |
| 2008-02-06 | $7.44 | $7.44 | 485,550 | — | — |
| 2008-02-05 | $7.47 | $7.47 | 573,525 | — | — |
| 2008-02-04 | $7.52 | $7.52 | 371,250 | — | — |
| 2008-02-01 | $7.59 | $7.59 | 421,425 | — | — |
| 2008-01-31 | $7.46 | $7.46 | 927,000 | — | — |
| 2008-01-30 | $7.17 | $7.17 | 369,450 | — | — |
| 2008-01-29 | $7.33 | $7.33 | 357,525 | — | — |
| 2008-01-28 | $7.34 | $7.34 | 440,775 | — | — |
| 2008-01-25 | $7.38 | $7.38 | 371,025 | — | — |
| 2008-01-24 | $7.25 | $7.25 | 631,800 | — | — |
| 2008-01-23 | $7.44 | $7.44 | 825,750 | — | — |
| 2008-01-22 | $7.04 | $7.04 | 784,800 | — | — |
| 2008-01-18 | $6.88 | $6.88 | 880,650 | — | — |
| 2008-01-17 | $7.11 | $7.11 | 407,700 | — | — |
| 2008-01-16 | $7.22 | $7.22 | 528,525 | — | — |
| 2008-01-15 | $7.20 | $7.20 | 411,975 | — | — |
| 2008-01-14 | $7.16 | $7.16 | 455,850 | — | — |
| 2008-01-11 | $7.27 | $7.27 | 448,200 | — | — |
| 2008-01-10 | $7.58 | $7.58 | 606,375 | — | — |
| 2008-01-09 | $7.56 | $7.56 | 715,500 | — | — |
| 2008-01-08 | $7.19 | $7.19 | 581,625 | — | — |
| 2008-01-07 | $7.53 | $7.53 | 918,900 | — | — |
| 2008-01-04 | $7.53 | $7.53 | 1,044,675 | — | — |
| 2008-01-03 | $7.96 | $7.96 | 933,975 | — | — |
| 2008-01-02 | $8.06 | $8.06 | 1,171,800 | — | — |