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
- 1993-10-25 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 | $2.25 | $3.48 | 53,900 | — | — |
| 2008-12-30 | $2.54 | $3.93 | 14,400 | — | — |
| 2008-12-29 | $2.46 | $3.81 | 44,400 | — | — |
| 2008-12-26 | $2.26 | $3.50 | 25,100 | — | — |
| 2008-12-24 | $2.76 | $4.27 | 3,200 | — | — |
| 2008-12-23 | $2.76 | $4.27 | 15,000 | — | — |
| 2008-12-22 | $3.00 | $4.64 | 14,600 | — | — |
| 2008-12-19 | $3.27 | $5.06 | 10,200 | — | — |
| 2008-12-18 | $3.90 | $6.03 | 3,500 | — | — |
| 2008-12-17 | $3.85 | $5.96 | 8,800 | — | — |
| 2008-12-16 | $3.70 | $5.72 | 6,800 | — | — |
| 2008-12-15 | $3.36 | $5.20 | 17,300 | — | — |
| 2008-12-12 | $3.34 | $5.17 | 4,100 | — | — |
| 2008-12-11 | $3.20 | $4.95 | 7,700 | — | — |
| 2008-12-10 | $3.50 | $5.41 | 8,300 | — | — |
| 2008-12-09 | $3.51 | $5.43 | 100 | — | — |
| 2008-12-08 | $3.60 | $5.57 | 12,300 | — | — |
| 2008-12-05 | $3.68 | $5.69 | 2,100 | — | — |
| 2008-12-04 | $3.67 | $5.68 | 1,800 | — | — |
| 2008-12-03 | $3.40 | $5.26 | 11,600 | — | — |
| 2008-12-02 | $3.43 | $5.31 | 1,900 | — | — |
| 2008-12-01 | $3.75 | $5.80 | 1,000 | — | — |
| 2008-11-28 | $3.70 | $5.72 | 0 | — | — |
| 2008-11-26 | $3.70 | $5.72 | 14,300 | — | — |
| 2008-11-25 | $3.71 | $5.74 | 6,300 | — | — |
| 2008-11-24 | $3.89 | $6.02 | 4,300 | — | — |
| 2008-11-21 | $3.75 | $5.80 | 3,700 | — | — |
| 2008-11-20 | $3.44 | $5.32 | 25,500 | — | — |
| 2008-11-19 | $4.17 | $6.45 | 7,200 | — | — |
| 2008-11-18 | $4.00 | $6.19 | 35,400 | — | — |
| 2008-11-17 | $4.43 | $6.85 | 4,300 | — | — |
| 2008-11-14 | $4.33 | $6.70 | 1,000 | — | — |
| 2008-11-13 | $4.50 | $6.96 | 12,600 | — | — |
| 2008-11-12 | $4.60 | $7.12 | 8,300 | — | — |
| 2008-11-11 | $5.00 | $7.73 | 7,900 | — | — |
| 2008-11-10 | $5.29 | $8.18 | 12,100 | — | — |
| 2008-11-07 | $4.96 | $7.67 | 7,600 | — | — |
| 2008-11-06 | $4.96 | $7.67 | 9,000 | — | — |
| 2008-11-05 | $5.16 | $7.98 | 1,900 | — | — |
| 2008-11-04 | $5.16 | $7.98 | 9,700 | — | — |
| 2008-11-03 | $5.16 | $7.98 | 2,400 | — | — |
| 2008-10-31 | $4.76 | $7.36 | 4,000 | — | — |
| 2008-10-30 | $4.75 | $7.35 | 9,600 | — | — |
| 2008-10-29 | $4.85 | $7.50 | 9,900 | — | — |
| 2008-10-28 | $4.33 | $6.70 | 6,500 | — | — |
| 2008-10-27 | $5.23 | $8.09 | 8,300 | — | — |
| 2008-10-24 | $5.03 | $7.78 | 4,200 | — | — |
| 2008-10-23 | $5.03 | $7.78 | 4,600 | — | — |
| 2008-10-22 | $5.10 | $7.89 | 25,800 | — | — |
| 2008-10-21 | $5.51 | $8.52 | 74,300 | — | — |
| 2008-10-20 | $4.36 | $6.74 | 21,300 | — | — |
| 2008-10-17 | $4.06 | $6.28 | 25,300 | — | — |
| 2008-10-16 | $4.03 | $6.23 | 244,000 | — | — |
| 2008-10-15 | $4.23 | $6.54 | 24,500 | — | — |
| 2008-10-14 | $4.45 | $6.88 | 187,900 | — | — |
| 2008-10-13 | $4.62 | $7.15 | 58,900 | — | — |
| 2008-10-10 | $4.96 | $7.67 | 23,600 | — | — |
| 2008-10-09 | $5.02 | $7.77 | 14,100 | — | — |
| 2008-10-08 | $5.50 | $8.51 | 6,900 | — | — |
| 2008-10-07 | $5.30 | $8.20 | 1,900 | — | — |
| 2008-10-06 | $5.40 | $8.35 | 11,400 | — | — |
| 2008-10-03 | $6.00 | $9.28 | 4,000 | — | — |
| 2008-10-02 | $6.10 | $9.44 | 29,200 | — | — |
| 2008-10-01 | $5.82 | $9.00 | 12,500 | — | — |
| 2008-09-30 | $5.96 | $9.22 | 21,700 | — | — |
| 2008-09-29 | $5.95 | $9.20 | 9,700 | — | — |
| 2008-09-26 | $6.36 | $9.84 | 20,200 | — | — |
| 2008-09-25 | $6.50 | $9.99 | 2,900 | — | — |
| 2008-09-24 | $6.58 | $10.11 | 1,800 | — | — |
| 2008-09-23 | $6.53 | $10.03 | 6,400 | — | — |
| 2008-09-22 | $6.54 | $10.05 | 18,000 | — | — |
| 2008-09-19 | $6.35 | $9.75 | 16,500 | — | — |
| 2008-09-18 | $6.12 | $9.40 | 12,000 | — | — |
| 2008-09-17 | $6.19 | $9.51 | 6,500 | — | — |
| 2008-09-16 | $6.37 | $9.79 | 21,900 | — | — |
| 2008-09-15 | $6.09 | $9.36 | 2,500 | — | — |
| 2008-09-12 | $6.20 | $9.52 | 2,100 | — | — |
| 2008-09-11 | $6.22 | $9.56 | 9,700 | — | — |
| 2008-09-10 | $6.55 | $10.06 | 5,400 | — | — |
| 2008-09-09 | $6.42 | $9.86 | 11,200 | — | — |
| 2008-09-08 | $6.52 | $10.02 | 10,900 | — | — |
| 2008-09-05 | $6.60 | $10.14 | 2,900 | — | — |
| 2008-09-04 | $6.69 | $10.28 | 7,400 | — | — |
| 2008-09-03 | $6.85 | $10.52 | 5,600 | — | — |
| 2008-09-02 | $6.62 | $10.17 | 15,800 | — | — |
| 2008-08-29 | $6.51 | $10.00 | 3,300 | — | — |
| 2008-08-28 | $6.60 | $10.14 | 8,300 | — | — |
| 2008-08-27 | $6.70 | $10.29 | 2,900 | — | — |
| 2008-08-26 | $6.70 | $10.29 | 2,200 | — | — |
| 2008-08-25 | $6.93 | $10.65 | 4,800 | — | — |
| 2008-08-22 | $6.50 | $9.99 | 26,400 | — | — |
| 2008-08-21 | $6.35 | $9.75 | 25,200 | — | — |
| 2008-08-20 | $6.52 | $10.02 | 8,300 | — | — |
| 2008-08-19 | $6.31 | $9.69 | 15,200 | — | — |
| 2008-08-18 | $6.83 | $10.49 | 21,200 | — | — |
| 2008-08-15 | $7.16 | $11.00 | 7,700 | — | — |
| 2008-08-14 | $7.10 | $10.91 | 10,800 | — | — |
| 2008-08-13 | $6.50 | $9.99 | 6,500 | — | — |
| 2008-08-12 | $6.18 | $9.49 | 40,800 | — | — |
| 2008-08-11 | $6.09 | $9.36 | 13,100 | — | — |
| 2008-08-08 | $6.07 | $9.32 | 7,900 | — | — |
| 2008-08-07 | $6.03 | $9.26 | 39,200 | — | — |
| 2008-08-06 | $6.15 | $9.45 | 6,400 | — | — |
| 2008-08-05 | $5.93 | $9.11 | 34,300 | — | — |
| 2008-08-04 | $6.00 | $9.22 | 28,400 | — | — |
| 2008-08-01 | $6.00 | $9.22 | 21,500 | — | — |
| 2008-07-31 | $6.03 | $9.26 | 6,500 | — | — |
| 2008-07-30 | $6.15 | $9.45 | 14,800 | — | — |
| 2008-07-29 | $6.30 | $9.68 | 13,300 | — | — |
| 2008-07-28 | $6.36 | $9.77 | 29,900 | — | — |
| 2008-07-25 | $6.89 | $10.58 | 32,300 | — | — |
| 2008-07-24 | $6.97 | $10.71 | 28,000 | — | — |
| 2008-07-23 | $7.00 | $10.75 | 19,800 | — | — |
| 2008-07-22 | $6.96 | $10.69 | 21,700 | — | — |
| 2008-07-21 | $6.85 | $10.52 | 55,600 | — | — |
| 2008-07-18 | $6.05 | $9.29 | 31,000 | — | — |
| 2008-07-17 | $6.37 | $9.79 | 102,900 | — | — |
| 2008-07-16 | $4.52 | $6.94 | 78,400 | — | — |
| 2008-07-15 | $5.11 | $7.85 | 38,300 | — | — |
| 2008-07-14 | $6.08 | $9.34 | 17,700 | — | — |
| 2008-07-11 | $6.50 | $9.99 | 11,100 | — | — |
| 2008-07-10 | $6.77 | $10.40 | 7,500 | — | — |
| 2008-07-09 | $7.06 | $10.85 | 17,200 | — | — |
| 2008-07-08 | $7.01 | $10.77 | 13,600 | — | — |
| 2008-07-07 | $6.90 | $10.60 | 5,800 | — | — |
| 2008-07-03 | $7.18 | $11.03 | 2,200 | — | — |
| 2008-07-02 | $7.30 | $11.21 | 12,100 | — | — |
| 2008-07-01 | $7.38 | $11.34 | 5,100 | — | — |
| 2008-06-30 | $7.42 | $11.40 | 28,500 | — | — |
| 2008-06-27 | $7.52 | $11.55 | 1,000 | — | — |
| 2008-06-26 | $7.50 | $11.52 | 7,700 | — | — |
| 2008-06-25 | $7.73 | $11.87 | 3,300 | — | — |
| 2008-06-24 | $7.62 | $11.57 | 6,700 | — | — |
| 2008-06-23 | $7.84 | $11.90 | 6,100 | — | — |
| 2008-06-20 | $7.88 | $11.96 | 3,500 | — | — |
| 2008-06-19 | $7.73 | $11.73 | 21,400 | — | — |
| 2008-06-18 | $8.07 | $12.25 | 7,700 | — | — |
| 2008-06-17 | $8.26 | $12.54 | 5,500 | — | — |
| 2008-06-16 | $8.20 | $12.45 | 4,000 | — | — |
| 2008-06-13 | $8.40 | $12.75 | 1,200 | — | — |
| 2008-06-12 | $8.38 | $12.72 | 1,400 | — | — |
| 2008-06-11 | $8.44 | $12.81 | 5,800 | — | — |
| 2008-06-10 | $8.49 | $12.89 | 3,600 | — | — |
| 2008-06-09 | $8.63 | $13.10 | 9,000 | — | — |
| 2008-06-06 | $8.57 | $13.01 | 5,200 | — | — |
| 2008-06-05 | $8.70 | $13.21 | 2,100 | — | — |
| 2008-06-04 | $8.72 | $13.24 | 8,000 | — | — |
| 2008-06-03 | $8.74 | $13.27 | 5,000 | — | — |
| 2008-06-02 | $8.57 | $13.01 | 4,300 | — | — |
| 2008-05-30 | $8.85 | $13.43 | 1,800 | — | — |
| 2008-05-29 | $9.00 | $13.66 | 8,100 | — | — |
| 2008-05-28 | $8.99 | $13.65 | 2,800 | — | — |
| 2008-05-27 | $8.63 | $13.10 | 1,800 | — | — |
| 2008-05-23 | $8.73 | $13.25 | 3,300 | — | — |
| 2008-05-22 | $9.00 | $13.66 | 4,400 | — | — |
| 2008-05-21 | $8.86 | $13.45 | 5,200 | — | — |
| 2008-05-20 | $8.75 | $13.28 | 7,200 | — | — |
| 2008-05-19 | $8.84 | $13.42 | 29,300 | — | — |
| 2008-05-16 | $9.51 | $14.44 | 5,500 | — | — |
| 2008-05-15 | $9.61 | $14.59 | 25,300 | — | — |
| 2008-05-14 | $9.47 | $14.38 | 13,800 | — | — |
| 2008-05-13 | $9.00 | $13.66 | 11,500 | — | — |
| 2008-05-12 | $9.03 | $13.71 | 42,100 | — | — |
| 2008-05-09 | $8.42 | $12.78 | 9,700 | — | — |
| 2008-05-08 | $8.78 | $13.33 | 44,700 | — | — |
| 2008-05-07 | $8.86 | $13.45 | 7,400 | — | — |
| 2008-05-06 | $8.59 | $13.04 | 20,200 | — | — |
| 2008-05-05 | $8.64 | $13.12 | 26,400 | — | — |
| 2008-05-02 | $7.54 | $11.45 | 50,700 | — | — |
| 2008-05-01 | $8.16 | $12.39 | 19,800 | — | — |
| 2008-04-30 | $8.91 | $13.53 | 8,900 | — | — |
| 2008-04-29 | $9.09 | $13.80 | 2,400 | — | — |
| 2008-04-28 | $9.00 | $13.66 | 10,000 | — | — |
| 2008-04-25 | $9.00 | $13.66 | 12,800 | — | — |
| 2008-04-24 | $9.25 | $14.04 | 5,000 | — | — |
| 2008-04-23 | $9.46 | $14.36 | 6,800 | — | — |
| 2008-04-22 | $9.48 | $14.39 | 10,900 | — | — |
| 2008-04-21 | $9.43 | $14.32 | 3,200 | — | — |
| 2008-04-18 | $9.42 | $14.30 | 8,200 | — | — |
| 2008-04-17 | $9.41 | $14.29 | 8,400 | — | — |
| 2008-04-16 | $9.06 | $13.75 | 14,100 | — | — |
| 2008-04-15 | $9.49 | $14.41 | 6,900 | — | — |
| 2008-04-14 | $9.43 | $14.32 | 11,100 | — | — |
| 2008-04-11 | $9.74 | $14.79 | 7,200 | — | — |
| 2008-04-10 | $9.49 | $14.41 | 7,400 | — | — |
| 2008-04-09 | $9.41 | $14.29 | 1,300 | — | — |
| 2008-04-08 | $9.63 | $14.62 | 4,300 | — | — |
| 2008-04-07 | $9.79 | $14.86 | 4,000 | — | — |
| 2008-04-04 | $9.13 | $13.86 | 2,200 | — | — |
| 2008-04-03 | $9.21 | $13.98 | 4,100 | — | — |
| 2008-04-02 | $9.27 | $14.07 | 7,600 | — | — |
| 2008-04-01 | $9.52 | $14.45 | 4,200 | — | — |
| 2008-03-31 | $9.98 | $15.15 | 3,400 | — | — |
| 2008-03-28 | $9.94 | $15.09 | 0 | — | — |
| 2008-03-27 | $9.94 | $15.09 | 600 | — | — |
| 2008-03-26 | $10.00 | $15.04 | 9,700 | — | — |
| 2008-03-25 | $10.18 | $15.31 | 5,400 | — | — |
| 2008-03-24 | $10.20 | $15.34 | 26,900 | — | — |
| 2008-03-20 | $10.23 | $15.39 | 1,800 | — | — |
| 2008-03-19 | $10.20 | $15.34 | 5,500 | — | — |
| 2008-03-18 | $10.07 | $15.15 | 8,100 | — | — |
| 2008-03-17 | $9.93 | $14.94 | 19,100 | — | — |
| 2008-03-14 | $10.50 | $15.80 | 5,200 | — | — |
| 2008-03-13 | $11.00 | $16.55 | 2,600 | — | — |
| 2008-03-12 | $10.74 | $16.16 | 3,700 | — | — |
| 2008-03-11 | $10.98 | $16.52 | 3,900 | — | — |
| 2008-03-10 | $10.28 | $15.47 | 25,500 | — | — |
| 2008-03-07 | $10.75 | $16.17 | 6,200 | — | — |
| 2008-03-06 | $10.60 | $15.95 | 11,200 | — | — |
| 2008-03-05 | $10.58 | $15.92 | 1,400 | — | — |
| 2008-03-04 | $10.55 | $15.87 | 7,700 | — | — |
| 2008-03-03 | $10.83 | $16.29 | 5,800 | — | — |
| 2008-02-29 | $10.70 | $16.10 | 6,800 | — | — |
| 2008-02-28 | $11.20 | $16.85 | 3,000 | — | — |
| 2008-02-27 | $11.21 | $16.86 | 2,900 | — | — |
| 2008-02-26 | $11.29 | $16.98 | 4,100 | — | — |
| 2008-02-25 | $11.33 | $17.04 | 3,800 | — | — |
| 2008-02-22 | $12.37 | $18.61 | 5,200 | — | — |
| 2008-02-21 | $12.50 | $18.81 | 4,500 | — | — |
| 2008-02-20 | $12.57 | $18.91 | 600 | — | — |
| 2008-02-19 | $12.59 | $18.94 | 9,900 | — | — |
| 2008-02-15 | $12.58 | $18.93 | 1,900 | — | — |
| 2008-02-14 | $12.50 | $18.81 | 4,300 | — | — |
| 2008-02-13 | $11.93 | $17.95 | 2,100 | — | — |
| 2008-02-12 | $11.35 | $17.08 | 5,700 | — | — |
| 2008-02-11 | $11.80 | $17.75 | 7,100 | — | — |
| 2008-02-08 | $12.12 | $18.23 | 14,600 | — | — |
| 2008-02-07 | $12.84 | $19.32 | 4,200 | — | — |
| 2008-02-06 | $12.76 | $19.20 | 17,300 | — | — |
| 2008-02-05 | $12.50 | $18.81 | 11,900 | — | — |
| 2008-02-04 | $12.54 | $18.87 | 12,700 | — | — |
| 2008-02-01 | $12.16 | $18.29 | 9,500 | — | — |
| 2008-01-31 | $11.93 | $17.95 | 3,600 | — | — |
| 2008-01-30 | $11.70 | $17.60 | 5,600 | — | — |
| 2008-01-29 | $11.51 | $17.32 | 4,100 | — | — |
| 2008-01-28 | $11.35 | $17.08 | 4,500 | — | — |
| 2008-01-25 | $11.68 | $17.57 | 7,400 | — | — |
| 2008-01-24 | $11.29 | $16.98 | 5,000 | — | — |
| 2008-01-23 | $11.19 | $16.83 | 13,500 | — | — |
| 2008-01-22 | $10.23 | $15.39 | 11,700 | — | — |
| 2008-01-18 | $10.46 | $15.74 | 10,600 | — | — |
| 2008-01-17 | $10.77 | $16.20 | 11,200 | — | — |
| 2008-01-16 | $10.87 | $16.35 | 13,300 | — | — |
| 2008-01-15 | $10.79 | $16.23 | 5,500 | — | — |
| 2008-01-14 | $11.03 | $16.59 | 30,200 | — | — |
| 2008-01-11 | $10.94 | $16.46 | 2,900 | — | — |
| 2008-01-10 | $10.24 | $15.41 | 9,600 | — | — |
| 2008-01-09 | $10.50 | $15.80 | 10,000 | — | — |
| 2008-01-08 | $11.03 | $16.59 | 10,300 | — | — |
| 2008-01-07 | $11.41 | $17.17 | 4,500 | — | — |
| 2008-01-04 | $11.40 | $17.15 | 5,800 | — | — |
| 2008-01-03 | $11.84 | $17.81 | 2,600 | — | — |
| 2008-01-02 | $11.53 | $17.35 | 2,000 | — | — |