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
- 1996-06-07 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 | $3.64 | $3.64 | 34,425 | — | — |
| 2008-12-30 | $3.69 | $3.69 | 53,775 | — | — |
| 2008-12-29 | $3.50 | $3.50 | 19,575 | — | — |
| 2008-12-26 | $3.62 | $3.62 | 10,350 | — | — |
| 2008-12-24 | $3.64 | $3.64 | 9,450 | — | — |
| 2008-12-23 | $3.45 | $3.45 | 5,625 | — | — |
| 2008-12-22 | $3.55 | $3.55 | 16,425 | — | — |
| 2008-12-19 | $3.88 | $3.88 | 12,600 | — | — |
| 2008-12-18 | $3.87 | $3.87 | 17,775 | — | — |
| 2008-12-17 | $4.18 | $4.18 | 30,600 | — | — |
| 2008-12-16 | $3.92 | $3.92 | 86,625 | — | — |
| 2008-12-15 | $3.62 | $3.62 | 5,625 | — | — |
| 2008-12-12 | $3.88 | $3.88 | 9,900 | — | — |
| 2008-12-11 | $3.68 | $3.68 | 15,750 | — | — |
| 2008-12-10 | $4.06 | $4.06 | 230,175 | — | — |
| 2008-12-09 | $4.08 | $4.08 | 64,575 | — | — |
| 2008-12-08 | $4.32 | $4.32 | 64,800 | — | — |
| 2008-12-05 | $4.01 | $4.01 | 72,225 | — | — |
| 2008-12-04 | $4.19 | $4.19 | 47,475 | — | — |
| 2008-12-03 | $4.08 | $4.08 | 217,125 | — | — |
| 2008-12-02 | $4.03 | $4.03 | 16,425 | — | — |
| 2008-12-01 | $4.10 | $4.10 | 17,325 | — | — |
| 2008-11-28 | $4.34 | $4.34 | 46,575 | — | — |
| 2008-11-26 | $4.14 | $4.14 | 23,400 | — | — |
| 2008-11-25 | $3.86 | $3.86 | 67,050 | — | — |
| 2008-11-24 | $3.53 | $3.53 | 51,075 | — | — |
| 2008-11-21 | $3.10 | $3.10 | 77,400 | — | — |
| 2008-11-20 | $2.86 | $2.86 | 91,350 | — | — |
| 2008-11-19 | $2.84 | $2.84 | 12,375 | — | — |
| 2008-11-18 | $3.11 | $3.11 | 5,175 | — | — |
| 2008-11-17 | $3.24 | $3.24 | 3,600 | — | — |
| 2008-11-14 | $3.44 | $3.44 | 20,700 | — | — |
| 2008-11-13 | $3.56 | $3.56 | 98,325 | — | — |
| 2008-11-12 | $3.53 | $3.53 | 9,900 | — | — |
| 2008-11-11 | $3.64 | $3.64 | 11,250 | — | — |
| 2008-11-10 | $3.77 | $3.77 | 4,725 | — | — |
| 2008-11-07 | $3.94 | $3.94 | 6,075 | — | — |
| 2008-11-06 | $4.03 | $4.03 | 24,975 | — | — |
| 2008-11-05 | $4.40 | $4.40 | 13,950 | — | — |
| 2008-11-04 | $4.79 | $4.79 | 33,750 | — | — |
| 2008-11-03 | $4.72 | $4.72 | 13,950 | — | — |
| 2008-10-31 | $4.74 | $4.74 | 17,100 | — | — |
| 2008-10-30 | $4.22 | $4.22 | 49,275 | — | — |
| 2008-10-29 | $4.16 | $4.16 | 125,550 | — | — |
| 2008-10-28 | $4.00 | $4.00 | 1,175,625 | — | — |
| 2008-10-27 | $3.64 | $3.64 | 99,900 | — | — |
| 2008-10-24 | $3.70 | $3.70 | 16,200 | — | — |
| 2008-10-23 | $3.69 | $3.69 | 146,475 | — | — |
| 2008-10-22 | $3.62 | $3.62 | 47,700 | — | — |
| 2008-10-21 | $3.69 | $3.69 | 53,775 | — | — |
| 2008-10-20 | $3.88 | $3.88 | 76,275 | — | — |
| 2008-10-17 | $3.84 | $3.84 | 44,325 | — | — |
| 2008-10-16 | $3.65 | $3.65 | 35,325 | — | — |
| 2008-10-15 | $3.61 | $3.61 | 22,950 | — | — |
| 2008-10-14 | $4.12 | $4.12 | 22,725 | — | — |
| 2008-10-13 | $4.18 | $4.18 | 24,525 | — | — |
| 2008-10-10 | $3.88 | $3.88 | 86,625 | — | — |
| 2008-10-09 | $3.82 | $3.82 | 76,275 | — | — |
| 2008-10-08 | $3.99 | $3.99 | 83,025 | — | — |
| 2008-10-07 | $4.39 | $4.39 | 148,275 | — | — |
| 2008-10-06 | $4.67 | $4.67 | 250,875 | — | — |
| 2008-10-03 | $4.89 | $4.89 | 230,850 | — | — |
| 2008-10-02 | $5.33 | $5.33 | 398,700 | — | — |
| 2008-10-01 | $5.64 | $5.64 | 70,425 | — | — |
| 2008-09-30 | $5.58 | $5.58 | 65,250 | — | — |
| 2008-09-29 | $5.64 | $5.64 | 212,175 | — | — |
| 2008-09-26 | $5.68 | $5.68 | 181,350 | — | — |
| 2008-09-25 | $5.71 | $5.71 | 188,325 | — | — |
| 2008-09-24 | $5.71 | $5.71 | 971,100 | — | — |
| 2008-09-23 | $5.93 | $5.93 | 156,375 | — | — |
| 2008-09-22 | $5.77 | $5.77 | 317,025 | — | — |
| 2008-09-19 | $6.00 | $6.00 | 78,075 | — | — |
| 2008-09-18 | $5.83 | $5.83 | 144,675 | — | — |
| 2008-09-17 | $5.60 | $5.60 | 82,575 | — | — |
| 2008-09-16 | $6.09 | $6.09 | 79,425 | — | — |
| 2008-09-15 | $5.80 | $5.80 | 36,225 | — | — |
| 2008-09-12 | $5.83 | $5.83 | 27,000 | — | — |
| 2008-09-11 | $5.92 | $5.92 | 75,825 | — | — |
| 2008-09-10 | $5.81 | $5.81 | 211,050 | — | — |
| 2008-09-09 | $5.84 | $5.84 | 71,325 | — | — |
| 2008-09-08 | $5.80 | $5.80 | 68,400 | — | — |
| 2008-09-05 | $5.63 | $5.63 | 117,000 | — | — |
| 2008-09-04 | $5.58 | $5.58 | 121,050 | — | — |
| 2008-09-03 | $5.71 | $5.71 | 69,075 | — | — |
| 2008-09-02 | $5.67 | $5.67 | 41,400 | — | — |
| 2008-08-29 | $5.77 | $5.77 | 45,450 | — | — |
| 2008-08-28 | $5.76 | $5.76 | 99,225 | — | — |
| 2008-08-27 | $5.76 | $5.76 | 48,825 | — | — |
| 2008-08-26 | $5.72 | $5.72 | 43,650 | — | — |
| 2008-08-25 | $5.68 | $5.68 | 153,000 | — | — |
| 2008-08-22 | $5.72 | $5.72 | 46,800 | — | — |
| 2008-08-21 | $5.62 | $5.62 | 43,875 | — | — |
| 2008-08-20 | $5.54 | $5.54 | 39,150 | — | — |
| 2008-08-19 | $5.56 | $5.56 | 88,875 | — | — |
| 2008-08-18 | $5.67 | $5.67 | 78,750 | — | — |
| 2008-08-15 | $5.64 | $5.64 | 85,500 | — | — |
| 2008-08-14 | $5.56 | $5.56 | 17,325 | — | — |
| 2008-08-13 | $5.48 | $5.48 | 8,325 | — | — |
| 2008-08-12 | $5.39 | $5.39 | 83,475 | — | — |
| 2008-08-11 | $5.50 | $5.50 | 10,350 | — | — |
| 2008-08-08 | $5.28 | $5.28 | 101,025 | — | — |
| 2008-08-07 | $4.91 | $4.91 | 29,250 | — | — |
| 2008-08-06 | $5.10 | $5.10 | 30,150 | — | — |
| 2008-08-05 | $4.97 | $4.97 | 68,400 | — | — |
| 2008-08-04 | $4.89 | $4.89 | 332,775 | — | — |
| 2008-08-01 | $4.82 | $4.82 | 246,150 | — | — |
| 2008-07-31 | $4.83 | $4.83 | 136,575 | — | — |
| 2008-07-30 | $4.77 | $4.77 | 96,525 | — | — |
| 2008-07-29 | $4.75 | $4.75 | 91,350 | — | — |
| 2008-07-28 | $4.68 | $4.68 | 68,400 | — | — |
| 2008-07-25 | $4.73 | $4.73 | 193,725 | — | — |
| 2008-07-24 | $4.91 | $4.91 | 550,575 | — | — |
| 2008-07-23 | $5.27 | $5.27 | 16,200 | — | — |
| 2008-07-22 | $5.23 | $5.23 | 35,325 | — | — |
| 2008-07-21 | $4.95 | $4.95 | 191,925 | — | — |
| 2008-07-18 | $5.02 | $5.02 | 19,575 | — | — |
| 2008-07-17 | $4.83 | $4.83 | 22,050 | — | — |
| 2008-07-16 | $4.64 | $4.64 | 62,100 | — | — |
| 2008-07-15 | $4.34 | $4.34 | 55,575 | — | — |
| 2008-07-14 | $4.44 | $4.44 | 18,225 | — | — |
| 2008-07-11 | $4.71 | $4.71 | 119,700 | — | — |
| 2008-07-10 | $4.64 | $4.64 | 33,525 | — | — |
| 2008-07-09 | $4.66 | $4.66 | 63,900 | — | — |
| 2008-07-08 | $4.67 | $4.67 | 166,050 | — | — |
| 2008-07-07 | $4.52 | $4.52 | 50,400 | — | — |
| 2008-07-03 | $4.64 | $4.64 | 30,600 | — | — |
| 2008-07-02 | $4.83 | $4.83 | 54,675 | — | — |
| 2008-07-01 | $4.76 | $4.76 | 27,225 | — | — |
| 2008-06-30 | $4.83 | $4.83 | 17,550 | — | — |
| 2008-06-27 | $4.92 | $4.92 | 37,125 | — | — |
| 2008-06-26 | $4.89 | $4.89 | 89,775 | — | — |
| 2008-06-25 | $5.13 | $5.13 | 121,725 | — | — |
| 2008-06-24 | $5.12 | $5.12 | 125,550 | — | — |
| 2008-06-23 | $5.30 | $5.30 | 36,225 | — | — |
| 2008-06-20 | $5.33 | $5.33 | 59,400 | — | — |
| 2008-06-19 | $5.36 | $5.36 | 107,100 | — | — |
| 2008-06-18 | $5.33 | $5.33 | 27,000 | — | — |
| 2008-06-17 | $5.69 | $5.69 | 18,900 | — | — |
| 2008-06-16 | $5.87 | $5.87 | 26,325 | — | — |
| 2008-06-13 | $5.86 | $5.86 | 23,400 | — | — |
| 2008-06-12 | $5.78 | $5.78 | 8,550 | — | — |
| 2008-06-11 | $5.78 | $5.78 | 5,850 | — | — |
| 2008-06-10 | $6.17 | $6.17 | 31,950 | — | — |
| 2008-06-09 | $6.22 | $6.22 | 5,850 | — | — |
| 2008-06-06 | $6.34 | $6.34 | 16,875 | — | — |
| 2008-06-05 | $6.72 | $6.72 | 47,250 | — | — |
| 2008-06-04 | $6.56 | $6.56 | 10,575 | — | — |
| 2008-06-03 | $6.70 | $6.70 | 14,175 | — | — |
| 2008-06-02 | $6.55 | $6.55 | 35,775 | — | — |
| 2008-05-30 | $6.68 | $6.68 | 58,275 | — | — |
| 2008-05-29 | $6.38 | $6.38 | 27,675 | — | — |
| 2008-05-28 | $6.26 | $6.26 | 103,275 | — | — |
| 2008-05-27 | $6.41 | $6.41 | 25,425 | — | — |
| 2008-05-23 | $6.50 | $6.50 | 32,625 | — | — |
| 2008-05-22 | $6.71 | $6.71 | 27,225 | — | — |
| 2008-05-21 | $6.48 | $6.48 | 21,600 | — | — |
| 2008-05-20 | $6.76 | $6.76 | 52,875 | — | — |
| 2008-05-19 | $6.80 | $6.80 | 5,625 | — | — |
| 2008-05-16 | $6.79 | $6.79 | 44,775 | — | — |
| 2008-05-15 | $6.90 | $6.90 | 11,475 | — | — |
| 2008-05-14 | $6.69 | $6.69 | 26,100 | — | — |
| 2008-05-13 | $6.80 | $6.80 | 23,400 | — | — |
| 2008-05-12 | $6.88 | $6.88 | 58,725 | — | — |
| 2008-05-09 | $6.68 | $6.68 | 35,550 | — | — |
| 2008-05-08 | $6.51 | $6.51 | 41,625 | — | — |
| 2008-05-07 | $6.55 | $6.55 | 35,550 | — | — |
| 2008-05-06 | $6.97 | $6.97 | 38,475 | — | — |
| 2008-05-05 | $6.70 | $6.70 | 25,200 | — | — |
| 2008-05-02 | $6.83 | $6.83 | 37,800 | — | — |
| 2008-05-01 | $6.84 | $6.84 | 38,925 | — | — |
| 2008-04-30 | $6.68 | $6.68 | 38,250 | — | — |
| 2008-04-29 | $6.54 | $6.54 | 61,425 | — | — |
| 2008-04-28 | $6.44 | $6.44 | 108,000 | — | — |
| 2008-04-25 | $6.46 | $6.46 | 59,850 | — | — |
| 2008-04-24 | $6.23 | $6.23 | 28,350 | — | — |
| 2008-04-23 | $6.04 | $6.04 | 85,950 | — | — |
| 2008-04-22 | $6.13 | $6.13 | 46,350 | — | — |
| 2008-04-21 | $6.10 | $6.10 | 27,450 | — | — |
| 2008-04-18 | $6.20 | $6.20 | 27,900 | — | — |
| 2008-04-17 | $6.32 | $6.32 | 77,175 | — | — |
| 2008-04-16 | $6.48 | $6.48 | 146,025 | — | — |
| 2008-04-15 | $6.38 | $6.38 | 28,125 | — | — |
| 2008-04-14 | $6.37 | $6.37 | 21,825 | — | — |
| 2008-04-11 | $6.28 | $6.28 | 15,525 | — | — |
| 2008-04-10 | $6.56 | $6.56 | 12,375 | — | — |
| 2008-04-09 | $6.55 | $6.55 | 42,075 | — | — |
| 2008-04-08 | $6.81 | $6.81 | 54,675 | — | — |
| 2008-04-07 | $6.80 | $6.80 | 22,950 | — | — |
| 2008-04-04 | $6.78 | $6.78 | 22,500 | — | — |
| 2008-04-03 | $6.71 | $6.71 | 24,300 | — | — |
| 2008-04-02 | $7.12 | $7.12 | 33,075 | — | — |
| 2008-04-01 | $6.90 | $6.90 | 11,025 | — | — |
| 2008-03-31 | $6.56 | $6.56 | 74,925 | — | — |
| 2008-03-28 | $6.53 | $6.53 | 66,600 | — | — |
| 2008-03-27 | $6.52 | $6.52 | 12,150 | — | — |
| 2008-03-26 | $6.71 | $6.71 | 28,800 | — | — |
| 2008-03-25 | $6.65 | $6.65 | 72,675 | — | — |
| 2008-03-24 | $6.72 | $6.72 | 19,125 | — | — |
| 2008-03-20 | $6.40 | $6.40 | 16,200 | — | — |
| 2008-03-19 | $6.46 | $6.46 | 49,500 | — | — |
| 2008-03-18 | $6.65 | $6.65 | 113,850 | — | — |
| 2008-03-17 | $6.40 | $6.40 | 43,200 | — | — |
| 2008-03-14 | $6.50 | $6.50 | 24,975 | — | — |
| 2008-03-13 | $6.76 | $6.76 | 28,800 | — | — |
| 2008-03-12 | $6.56 | $6.56 | 36,000 | — | — |
| 2008-03-11 | $6.57 | $6.57 | 74,250 | — | — |
| 2008-03-10 | $6.23 | $6.23 | 47,700 | — | — |
| 2008-03-07 | $6.20 | $6.20 | 21,150 | — | — |
| 2008-03-06 | $6.19 | $6.19 | 55,350 | — | — |
| 2008-03-05 | $6.32 | $6.32 | 121,050 | — | — |
| 2008-03-04 | $6.27 | $6.27 | 64,800 | — | — |
| 2008-03-03 | $6.28 | $6.28 | 84,600 | — | — |
| 2008-02-29 | $6.57 | $6.57 | 18,675 | — | — |
| 2008-02-28 | $6.75 | $6.75 | 25,200 | — | — |
| 2008-02-27 | $6.86 | $6.86 | 27,000 | — | — |
| 2008-02-26 | $6.86 | $6.86 | 36,000 | — | — |
| 2008-02-25 | $6.88 | $6.88 | 35,100 | — | — |
| 2008-02-22 | $6.67 | $6.67 | 111,600 | — | — |
| 2008-02-21 | $6.84 | $6.84 | 88,875 | — | — |
| 2008-02-20 | $7.09 | $7.09 | 24,975 | — | — |
| 2008-02-19 | $6.96 | $6.96 | 240,975 | — | — |
| 2008-02-15 | $6.63 | $6.63 | 231,975 | — | — |
| 2008-02-14 | $6.47 | $6.47 | 47,475 | — | — |
| 2008-02-13 | $6.88 | $6.88 | 63,675 | — | — |
| 2008-02-12 | $7.04 | $7.04 | 46,800 | — | — |
| 2008-02-11 | $7.14 | $7.14 | 53,100 | — | — |
| 2008-02-08 | $7.05 | $7.05 | 21,825 | — | — |
| 2008-02-07 | $6.97 | $6.97 | 41,400 | — | — |
| 2008-02-06 | $6.94 | $6.94 | 10,800 | — | — |
| 2008-02-05 | $6.95 | $6.95 | 14,175 | — | — |
| 2008-02-04 | $7.00 | $7.00 | 5,625 | — | — |
| 2008-02-01 | $7.04 | $7.04 | 43,875 | — | — |
| 2008-01-31 | $6.98 | $6.98 | 15,075 | — | — |
| 2008-01-30 | $6.80 | $6.80 | 28,800 | — | — |
| 2008-01-29 | $6.86 | $6.86 | 20,025 | — | — |
| 2008-01-28 | $6.86 | $6.86 | 22,050 | — | — |
| 2008-01-25 | $6.77 | $6.77 | 40,275 | — | — |
| 2008-01-24 | $6.88 | $6.88 | 70,875 | — | — |
| 2008-01-23 | $7.12 | $7.12 | 124,650 | — | — |
| 2008-01-22 | $6.62 | $6.62 | 145,800 | — | — |
| 2008-01-18 | $6.47 | $6.47 | 56,925 | — | — |
| 2008-01-17 | $6.68 | $6.68 | 32,400 | — | — |
| 2008-01-16 | $6.80 | $6.80 | 178,425 | — | — |
| 2008-01-15 | $6.78 | $6.78 | 25,650 | — | — |
| 2008-01-14 | $6.86 | $6.86 | 30,375 | — | — |
| 2008-01-11 | $6.97 | $6.97 | 115,200 | — | — |
| 2008-01-10 | $7.35 | $7.35 | 137,925 | — | — |
| 2008-01-09 | $7.27 | $7.27 | 77,400 | — | — |
| 2008-01-08 | $6.93 | $6.93 | 42,075 | — | — |
| 2008-01-07 | $7.24 | $7.24 | 45,225 | — | — |
| 2008-01-04 | $7.27 | $7.27 | 68,625 | — | — |
| 2008-01-03 | $7.72 | $7.72 | 129,375 | — | — |
| 2008-01-02 | $7.80 | $7.80 | 46,575 | — | — |