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
- 1995-06-07 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 | $3.10 | $4.16 | 520,000 | — | — |
| 2008-12-30 | $3.03 | $4.06 | 221,000 | — | — |
| 2008-12-29 | $2.86 | $3.84 | 430,000 | — | — |
| 2008-12-26 | $3.14 | $3.94 | 195,400 | — | — |
| 2008-12-24 | $2.97 | $3.73 | 161,500 | — | — |
| 2008-12-23 | $2.97 | $3.73 | 218,800 | — | — |
| 2008-12-22 | $2.88 | $3.62 | 547,700 | — | — |
| 2008-12-19 | $3.13 | $3.93 | 848,900 | — | — |
| 2008-12-18 | $2.97 | $3.73 | 541,400 | — | — |
| 2008-12-17 | $3.09 | $3.88 | 444,300 | — | — |
| 2008-12-16 | $2.98 | $3.74 | 584,500 | — | — |
| 2008-12-15 | $2.90 | $3.64 | 452,400 | — | — |
| 2008-12-12 | $3.30 | $4.14 | 749,900 | — | — |
| 2008-12-11 | $3.05 | $3.83 | 1,131,500 | — | — |
| 2008-12-10 | $3.41 | $4.28 | 535,200 | — | — |
| 2008-12-09 | $3.50 | $4.40 | 610,600 | — | — |
| 2008-12-08 | $3.75 | $4.71 | 582,100 | — | — |
| 2008-12-05 | $3.60 | $4.52 | 359,600 | — | — |
| 2008-12-04 | $3.39 | $4.26 | 365,900 | — | — |
| 2008-12-03 | $3.27 | $4.11 | 449,400 | — | — |
| 2008-12-02 | $3.12 | $3.92 | 431,700 | — | — |
| 2008-12-01 | $2.73 | $3.43 | 382,200 | — | — |
| 2008-11-28 | $3.16 | $3.97 | 198,700 | — | — |
| 2008-11-26 | $3.02 | $3.79 | 480,400 | — | — |
| 2008-11-25 | $2.63 | $3.30 | 339,500 | — | — |
| 2008-11-24 | $2.47 | $3.10 | 472,500 | — | — |
| 2008-11-21 | $2.12 | $2.66 | 563,800 | — | — |
| 2008-11-20 | $1.97 | $2.47 | 517,000 | — | — |
| 2008-11-19 | $2.03 | $2.55 | 449,500 | — | — |
| 2008-11-18 | $2.31 | $2.90 | 858,600 | — | — |
| 2008-11-17 | $2.07 | $2.60 | 290,000 | — | — |
| 2008-11-14 | $2.16 | $2.71 | 288,800 | — | — |
| 2008-11-13 | $2.31 | $2.90 | 604,400 | — | — |
| 2008-11-12 | $2.07 | $2.60 | 654,800 | — | — |
| 2008-11-11 | $2.50 | $3.14 | 755,700 | — | — |
| 2008-11-10 | $2.62 | $3.29 | 621,400 | — | — |
| 2008-11-07 | $2.95 | $3.70 | 305,300 | — | — |
| 2008-11-06 | $2.98 | $3.74 | 567,000 | — | — |
| 2008-11-05 | $3.21 | $4.03 | 473,100 | — | — |
| 2008-11-04 | $3.47 | $4.36 | 620,000 | — | — |
| 2008-11-03 | $3.43 | $4.31 | 552,700 | — | — |
| 2008-10-31 | $3.23 | $4.06 | 688,400 | — | — |
| 2008-10-30 | $3.18 | $3.99 | 398,100 | — | — |
| 2008-10-29 | $3.24 | $4.07 | 514,900 | — | — |
| 2008-10-28 | $2.94 | $3.69 | 679,900 | — | — |
| 2008-10-27 | $3.10 | $3.89 | 344,200 | — | — |
| 2008-10-24 | $3.26 | $4.09 | 721,000 | — | — |
| 2008-10-23 | $3.26 | $4.09 | 1,812,800 | — | — |
| 2008-10-22 | $3.37 | $4.23 | 927,800 | — | — |
| 2008-10-21 | $3.43 | $4.31 | 353,800 | — | — |
| 2008-10-20 | $3.63 | $4.56 | 467,900 | — | — |
| 2008-10-17 | $3.50 | $4.40 | 1,196,600 | — | — |
| 2008-10-16 | $3.25 | $4.08 | 1,045,700 | — | — |
| 2008-10-15 | $3.08 | $3.87 | 1,547,800 | — | — |
| 2008-10-14 | $3.13 | $3.93 | 1,025,700 | — | — |
| 2008-10-13 | $3.23 | $4.06 | 1,100,400 | — | — |
| 2008-10-10 | $3.22 | $4.04 | 1,755,000 | — | — |
| 2008-10-09 | $2.92 | $3.67 | 1,154,500 | — | — |
| 2008-10-08 | $3.74 | $4.70 | 686,900 | — | — |
| 2008-10-07 | $4.07 | $5.11 | 529,900 | — | — |
| 2008-10-06 | $4.44 | $5.58 | 792,700 | — | — |
| 2008-10-03 | $4.69 | $5.89 | 549,100 | — | — |
| 2008-10-02 | $5.15 | $6.47 | 1,115,100 | — | — |
| 2008-10-01 | $5.27 | $6.62 | 442,200 | — | — |
| 2008-09-30 | $5.04 | $6.33 | 766,700 | — | — |
| 2008-09-29 | $4.96 | $6.23 | 1,523,400 | — | — |
| 2008-09-26 | $5.99 | $7.27 | 700,500 | — | — |
| 2008-09-25 | $6.27 | $7.61 | 381,900 | — | — |
| 2008-09-24 | $6.10 | $7.40 | 728,400 | — | — |
| 2008-09-23 | $6.12 | $7.43 | 671,200 | — | — |
| 2008-09-22 | $6.45 | $7.83 | 421,900 | — | — |
| 2008-09-19 | $6.56 | $7.96 | 3,171,200 | — | — |
| 2008-09-18 | $6.53 | $7.93 | 1,250,500 | — | — |
| 2008-09-17 | $6.27 | $7.61 | 639,900 | — | — |
| 2008-09-16 | $6.32 | $7.67 | 506,000 | — | — |
| 2008-09-15 | $6.19 | $7.51 | 336,300 | — | — |
| 2008-09-12 | $6.46 | $7.84 | 340,000 | — | — |
| 2008-09-11 | $6.52 | $7.91 | 381,900 | — | — |
| 2008-09-10 | $6.61 | $8.02 | 405,000 | — | — |
| 2008-09-09 | $6.59 | $8.00 | 537,000 | — | — |
| 2008-09-08 | $6.90 | $8.38 | 539,900 | — | — |
| 2008-09-05 | $6.64 | $8.06 | 531,300 | — | — |
| 2008-09-04 | $6.98 | $8.47 | 627,200 | — | — |
| 2008-09-03 | $7.00 | $8.50 | 578,300 | — | — |
| 2008-09-02 | $7.02 | $8.52 | 695,500 | — | — |
| 2008-08-29 | $7.09 | $8.61 | 615,600 | — | — |
| 2008-08-28 | $7.08 | $8.59 | 1,491,700 | — | — |
| 2008-08-27 | $6.96 | $8.45 | 1,513,300 | — | — |
| 2008-08-26 | $6.99 | $8.48 | 1,452,300 | — | — |
| 2008-08-25 | $6.82 | $8.28 | 1,758,200 | — | — |
| 2008-08-22 | $6.81 | $8.27 | 515,800 | — | — |
| 2008-08-21 | $6.58 | $7.99 | 748,400 | — | — |
| 2008-08-20 | $6.59 | $8.00 | 1,596,000 | — | — |
| 2008-08-19 | $6.51 | $7.90 | 1,943,400 | — | — |
| 2008-08-18 | $6.49 | $7.88 | 497,300 | — | — |
| 2008-08-15 | $6.68 | $8.11 | 1,022,000 | — | — |
| 2008-08-14 | $6.69 | $8.12 | 1,549,800 | — | — |
| 2008-08-13 | $6.07 | $7.37 | 3,423,700 | — | — |
| 2008-08-12 | $6.00 | $7.28 | 1,226,000 | — | — |
| 2008-08-11 | $5.94 | $7.21 | 1,691,600 | — | — |
| 2008-08-08 | $5.96 | $7.23 | 1,674,400 | — | — |
| 2008-08-07 | $5.89 | $7.15 | 2,203,300 | — | — |
| 2008-08-06 | $6.39 | $7.76 | 1,614,700 | — | — |
| 2008-08-05 | $7.34 | $8.91 | 724,700 | — | — |
| 2008-08-04 | $7.43 | $9.02 | 934,100 | — | — |
| 2008-08-01 | $7.71 | $9.36 | 386,400 | — | — |
| 2008-07-31 | $7.63 | $9.26 | 235,300 | — | — |
| 2008-07-30 | $7.67 | $9.31 | 359,000 | — | — |
| 2008-07-29 | $7.52 | $9.13 | 286,400 | — | — |
| 2008-07-28 | $7.35 | $8.92 | 279,200 | — | — |
| 2008-07-25 | $7.53 | $9.14 | 373,700 | — | — |
| 2008-07-24 | $7.40 | $8.98 | 379,900 | — | — |
| 2008-07-23 | $7.50 | $9.10 | 914,300 | — | — |
| 2008-07-22 | $7.16 | $8.69 | 1,709,100 | — | — |
| 2008-07-21 | $7.29 | $8.85 | 894,700 | — | — |
| 2008-07-18 | $7.13 | $8.65 | 774,600 | — | — |
| 2008-07-17 | $7.36 | $8.93 | 907,700 | — | — |
| 2008-07-16 | $7.39 | $8.97 | 953,200 | — | — |
| 2008-07-15 | $7.13 | $8.65 | 463,900 | — | — |
| 2008-07-14 | $7.36 | $8.93 | 835,400 | — | — |
| 2008-07-11 | $7.38 | $8.96 | 989,200 | — | — |
| 2008-07-10 | $7.48 | $9.08 | 717,000 | — | — |
| 2008-07-09 | $7.58 | $9.20 | 592,100 | — | — |
| 2008-07-08 | $7.80 | $9.47 | 601,600 | — | — |
| 2008-07-07 | $7.53 | $9.14 | 733,200 | — | — |
| 2008-07-03 | $7.76 | $9.42 | 246,100 | — | — |
| 2008-07-02 | $7.76 | $9.42 | 907,800 | — | — |
| 2008-07-01 | $7.72 | $9.37 | 1,070,700 | — | — |
| 2008-06-30 | $7.60 | $9.22 | 646,300 | — | — |
| 2008-06-27 | $7.65 | $9.29 | 1,553,400 | — | — |
| 2008-06-26 | $7.88 | $9.32 | 732,800 | — | — |
| 2008-06-25 | $7.96 | $9.42 | 740,900 | — | — |
| 2008-06-24 | $7.90 | $9.35 | 1,090,500 | — | — |
| 2008-06-23 | $7.91 | $9.36 | 556,900 | — | — |
| 2008-06-20 | $7.84 | $9.27 | 872,700 | — | — |
| 2008-06-19 | $8.04 | $9.51 | 462,800 | — | — |
| 2008-06-18 | $8.03 | $9.50 | 718,500 | — | — |
| 2008-06-17 | $8.05 | $9.52 | 308,000 | — | — |
| 2008-06-16 | $8.07 | $9.55 | 376,300 | — | — |
| 2008-06-13 | $8.05 | $9.52 | 397,600 | — | — |
| 2008-06-12 | $8.08 | $9.56 | 465,700 | — | — |
| 2008-06-11 | $8.06 | $9.53 | 596,400 | — | — |
| 2008-06-10 | $8.12 | $9.61 | 758,000 | — | — |
| 2008-06-09 | $8.00 | $9.46 | 809,500 | — | — |
| 2008-06-06 | $8.29 | $9.81 | 602,500 | — | — |
| 2008-06-05 | $8.54 | $10.10 | 978,800 | — | — |
| 2008-06-04 | $8.67 | $10.26 | 510,600 | — | — |
| 2008-06-03 | $8.92 | $10.55 | 642,200 | — | — |
| 2008-06-02 | $8.97 | $10.61 | 383,400 | — | — |
| 2008-05-30 | $8.97 | $10.61 | 514,200 | — | — |
| 2008-05-29 | $9.08 | $10.74 | 640,100 | — | — |
| 2008-05-28 | $8.99 | $10.63 | 407,900 | — | — |
| 2008-05-27 | $9.18 | $10.86 | 492,900 | — | — |
| 2008-05-23 | $9.25 | $10.94 | 296,500 | — | — |
| 2008-05-22 | $9.37 | $11.08 | 494,700 | — | — |
| 2008-05-21 | $8.80 | $10.41 | 407,300 | — | — |
| 2008-05-20 | $8.92 | $10.55 | 348,000 | — | — |
| 2008-05-19 | $8.94 | $10.58 | 414,700 | — | — |
| 2008-05-16 | $9.10 | $10.77 | 353,700 | — | — |
| 2008-05-15 | $9.28 | $10.98 | 342,800 | — | — |
| 2008-05-14 | $9.24 | $10.93 | 374,500 | — | — |
| 2008-05-13 | $9.25 | $10.94 | 618,900 | — | — |
| 2008-05-12 | $9.29 | $10.99 | 842,400 | — | — |
| 2008-05-09 | $9.45 | $11.18 | 592,100 | — | — |
| 2008-05-08 | $9.90 | $11.71 | 1,058,300 | — | — |
| 2008-05-07 | $9.75 | $11.53 | 1,322,400 | — | — |
| 2008-05-06 | $9.38 | $11.10 | 747,800 | — | — |
| 2008-05-05 | $9.21 | $10.90 | 528,700 | — | — |
| 2008-05-02 | $9.03 | $10.68 | 363,900 | — | — |
| 2008-05-01 | $9.07 | $10.73 | 674,000 | — | — |
| 2008-04-30 | $8.79 | $10.40 | 663,300 | — | — |
| 2008-04-29 | $8.98 | $10.62 | 712,100 | — | — |
| 2008-04-28 | $9.20 | $10.88 | 416,800 | — | — |
| 2008-04-25 | $9.30 | $11.00 | 335,700 | — | — |
| 2008-04-24 | $9.21 | $10.90 | 490,500 | — | — |
| 2008-04-23 | $8.68 | $10.27 | 649,700 | — | — |
| 2008-04-22 | $8.51 | $10.07 | 363,600 | — | — |
| 2008-04-21 | $8.84 | $10.46 | 182,200 | — | — |
| 2008-04-18 | $8.90 | $10.53 | 256,200 | — | — |
| 2008-04-17 | $8.72 | $10.32 | 188,600 | — | — |
| 2008-04-16 | $8.74 | $10.34 | 327,500 | — | — |
| 2008-04-15 | $8.57 | $10.14 | 214,700 | — | — |
| 2008-04-14 | $8.52 | $10.08 | 280,000 | — | — |
| 2008-04-11 | $8.66 | $10.24 | 311,200 | — | — |
| 2008-04-10 | $8.77 | $10.37 | 332,800 | — | — |
| 2008-04-09 | $8.86 | $10.48 | 416,500 | — | — |
| 2008-04-08 | $9.25 | $10.94 | 256,900 | — | — |
| 2008-04-07 | $9.15 | $10.82 | 215,100 | — | — |
| 2008-04-04 | $9.06 | $10.72 | 281,500 | — | — |
| 2008-04-03 | $9.05 | $10.71 | 361,500 | — | — |
| 2008-04-02 | $9.03 | $10.68 | 473,100 | — | — |
| 2008-04-01 | $8.94 | $10.58 | 371,900 | — | — |
| 2008-03-31 | $8.91 | $10.54 | 590,000 | — | — |
| 2008-03-28 | $8.96 | $10.60 | 330,600 | — | — |
| 2008-03-27 | $9.47 | $10.97 | 417,100 | — | — |
| 2008-03-26 | $9.46 | $10.95 | 320,500 | — | — |
| 2008-03-25 | $9.66 | $11.19 | 382,000 | — | — |
| 2008-03-24 | $9.97 | $11.55 | 516,900 | — | — |
| 2008-03-20 | $9.66 | $11.19 | 968,700 | — | — |
| 2008-03-19 | $9.51 | $11.01 | 492,400 | — | — |
| 2008-03-18 | $9.46 | $10.95 | 595,800 | — | — |
| 2008-03-17 | $8.73 | $10.11 | 514,300 | — | — |
| 2008-03-14 | $9.05 | $10.48 | 516,600 | — | — |
| 2008-03-13 | $9.32 | $10.79 | 881,200 | — | — |
| 2008-03-12 | $9.16 | $10.61 | 499,900 | — | — |
| 2008-03-11 | $9.27 | $10.73 | 467,300 | — | — |
| 2008-03-10 | $8.91 | $10.32 | 535,700 | — | — |
| 2008-03-07 | $9.07 | $10.50 | 538,800 | — | — |
| 2008-03-06 | $8.88 | $10.28 | 528,300 | — | — |
| 2008-03-05 | $9.20 | $10.65 | 423,100 | — | — |
| 2008-03-04 | $9.12 | $10.56 | 452,000 | — | — |
| 2008-03-03 | $9.10 | $10.54 | 568,000 | — | — |
| 2008-02-29 | $9.23 | $10.69 | 608,900 | — | — |
| 2008-02-28 | $9.52 | $11.02 | 627,700 | — | — |
| 2008-02-27 | $9.58 | $11.09 | 472,100 | — | — |
| 2008-02-26 | $9.88 | $11.44 | 639,700 | — | — |
| 2008-02-25 | $9.85 | $11.41 | 504,000 | — | — |
| 2008-02-22 | $9.53 | $11.04 | 389,700 | — | — |
| 2008-02-21 | $9.77 | $11.31 | 512,200 | — | — |
| 2008-02-20 | $9.92 | $11.49 | 865,200 | — | — |
| 2008-02-19 | $10.13 | $11.73 | 464,600 | — | — |
| 2008-02-15 | $10.00 | $11.58 | 529,600 | — | — |
| 2008-02-14 | $10.08 | $11.67 | 693,200 | — | — |
| 2008-02-13 | $10.23 | $11.85 | 1,044,600 | — | — |
| 2008-02-12 | $10.36 | $12.00 | 708,600 | — | — |
| 2008-02-11 | $10.12 | $11.72 | 1,044,800 | — | — |
| 2008-02-08 | $10.62 | $12.30 | 1,659,700 | — | — |
| 2008-02-07 | $9.96 | $11.53 | 1,401,600 | — | — |
| 2008-02-06 | $9.31 | $10.78 | 1,652,600 | — | — |
| 2008-02-05 | $8.84 | $10.24 | 473,400 | — | — |
| 2008-02-04 | $8.92 | $10.33 | 636,400 | — | — |
| 2008-02-01 | $9.07 | $10.50 | 1,139,200 | — | — |
| 2008-01-31 | $9.00 | $10.42 | 881,800 | — | — |
| 2008-01-30 | $8.84 | $10.24 | 865,600 | — | — |
| 2008-01-29 | $9.61 | $11.13 | 743,800 | — | — |
| 2008-01-28 | $9.39 | $10.87 | 567,600 | — | — |
| 2008-01-25 | $8.94 | $10.35 | 377,100 | — | — |
| 2008-01-24 | $9.12 | $10.56 | 508,000 | — | — |
| 2008-01-23 | $8.79 | $10.18 | 646,400 | — | — |
| 2008-01-22 | $8.29 | $9.60 | 424,300 | — | — |
| 2008-01-18 | $8.27 | $9.58 | 538,200 | — | — |
| 2008-01-17 | $8.68 | $10.05 | 720,100 | — | — |
| 2008-01-16 | $8.66 | $10.03 | 591,200 | — | — |
| 2008-01-15 | $8.37 | $9.69 | 460,700 | — | — |
| 2008-01-14 | $8.29 | $9.60 | 429,800 | — | — |
| 2008-01-11 | $8.29 | $9.60 | 500,100 | — | — |
| 2008-01-10 | $8.48 | $9.82 | 1,146,500 | — | — |
| 2008-01-09 | $8.58 | $9.94 | 1,443,700 | — | — |
| 2008-01-08 | $8.01 | $9.28 | 1,015,300 | — | — |
| 2008-01-07 | $8.10 | $9.38 | 840,800 | — | — |
| 2008-01-04 | $7.78 | $9.01 | 565,000 | — | — |
| 2008-01-03 | $8.09 | $9.37 | 414,400 | — | — |
| 2008-01-02 | $8.20 | $9.50 | 680,400 | — | — |