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
- 1997-02-07 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 | $2.70 | $7.72 | 45,500 | — | — |
| 2008-12-30 | $2.65 | $7.58 | 17,800 | — | — |
| 2008-12-29 | $2.63 | $7.52 | 23,100 | — | — |
| 2008-12-26 | $3.00 | $8.58 | 36,900 | — | — |
| 2008-12-24 | $2.61 | $7.46 | 22,300 | — | — |
| 2008-12-23 | $2.54 | $7.26 | 1,200 | — | — |
| 2008-12-22 | $2.50 | $7.15 | 8,000 | — | — |
| 2008-12-19 | $2.50 | $7.15 | 11,800 | — | — |
| 2008-12-18 | $2.26 | $6.46 | 18,200 | — | — |
| 2008-12-17 | $2.65 | $7.58 | 1,800 | — | — |
| 2008-12-16 | $2.50 | $7.15 | 24,300 | — | — |
| 2008-12-15 | $2.40 | $6.86 | 1,200 | — | — |
| 2008-12-12 | $2.35 | $6.72 | 8,600 | — | — |
| 2008-12-11 | $2.25 | $6.43 | 1,900 | — | — |
| 2008-12-10 | $2.40 | $6.69 | 7,400 | — | — |
| 2008-12-09 | $2.32 | $6.47 | 11,900 | — | — |
| 2008-12-08 | $2.40 | $6.69 | 0 | — | — |
| 2008-12-05 | $2.40 | $6.69 | 10,200 | — | — |
| 2008-12-04 | $2.40 | $6.69 | 500 | — | — |
| 2008-12-03 | $2.40 | $6.69 | 11,600 | — | — |
| 2008-12-02 | $2.65 | $7.39 | 1,500 | — | — |
| 2008-12-01 | $2.50 | $6.97 | 3,800 | — | — |
| 2008-11-28 | $2.35 | $6.55 | 9,000 | — | — |
| 2008-11-26 | $2.36 | $6.58 | 12,400 | — | — |
| 2008-11-25 | $2.40 | $6.69 | 15,300 | — | — |
| 2008-11-24 | $2.16 | $6.02 | 3,900 | — | — |
| 2008-11-21 | $2.10 | $5.85 | 13,600 | — | — |
| 2008-11-20 | $2.25 | $6.27 | 12,500 | — | — |
| 2008-11-19 | $2.35 | $6.55 | 20,800 | — | — |
| 2008-11-18 | $2.47 | $6.89 | 3,800 | — | — |
| 2008-11-17 | $2.48 | $6.91 | 10,200 | — | — |
| 2008-11-14 | $2.48 | $6.91 | 400 | — | — |
| 2008-11-13 | $2.45 | $6.83 | 20,100 | — | — |
| 2008-11-12 | $2.55 | $7.11 | 43,800 | — | — |
| 2008-11-11 | $2.60 | $7.25 | 3,000 | — | — |
| 2008-11-10 | $2.69 | $7.50 | 6,500 | — | — |
| 2008-11-07 | $2.69 | $7.50 | 22,200 | — | — |
| 2008-11-06 | $2.74 | $7.64 | 0 | — | — |
| 2008-11-05 | $2.74 | $7.64 | 3,400 | — | — |
| 2008-11-04 | $2.75 | $7.67 | 3,200 | — | — |
| 2008-11-03 | $2.70 | $7.53 | 11,000 | — | — |
| 2008-10-31 | $2.70 | $7.53 | 8,900 | — | — |
| 2008-10-30 | $2.70 | $7.53 | 12,000 | — | — |
| 2008-10-29 | $2.60 | $7.25 | 5,300 | — | — |
| 2008-10-28 | $2.55 | $7.11 | 30,900 | — | — |
| 2008-10-27 | $2.51 | $7.00 | 2,700 | — | — |
| 2008-10-24 | $2.47 | $6.89 | 25,000 | — | — |
| 2008-10-23 | $2.50 | $6.97 | 31,500 | — | — |
| 2008-10-22 | $2.56 | $7.14 | 5,200 | — | — |
| 2008-10-21 | $2.65 | $7.39 | 2,500 | — | — |
| 2008-10-20 | $2.70 | $7.53 | 3,500 | — | — |
| 2008-10-17 | $2.54 | $7.08 | 14,600 | — | — |
| 2008-10-16 | $2.51 | $7.00 | 6,200 | — | — |
| 2008-10-15 | $2.59 | $7.22 | 48,200 | — | — |
| 2008-10-14 | $2.60 | $7.25 | 33,100 | — | — |
| 2008-10-13 | $2.42 | $6.75 | 37,200 | — | — |
| 2008-10-10 | $2.20 | $6.13 | 63,300 | — | — |
| 2008-10-09 | $2.12 | $5.91 | 17,500 | — | — |
| 2008-10-08 | $2.40 | $6.69 | 19,100 | — | — |
| 2008-10-07 | $2.57 | $7.16 | 64,700 | — | — |
| 2008-10-06 | $2.50 | $6.97 | 82,100 | — | — |
| 2008-10-03 | $3.11 | $8.67 | 4,100 | — | — |
| 2008-10-02 | $3.10 | $8.64 | 14,000 | — | — |
| 2008-10-01 | $3.12 | $8.70 | 5,400 | — | — |
| 2008-09-30 | $3.04 | $8.47 | 17,400 | — | — |
| 2008-09-29 | $2.80 | $7.81 | 39,400 | — | — |
| 2008-09-26 | $3.13 | $8.73 | 14,100 | — | — |
| 2008-09-25 | $3.25 | $9.06 | 29,000 | — | — |
| 2008-09-24 | $3.22 | $8.98 | 7,800 | — | — |
| 2008-09-23 | $3.19 | $8.89 | 6,500 | — | — |
| 2008-09-22 | $3.01 | $8.39 | 26,000 | — | — |
| 2008-09-19 | $3.28 | $9.14 | 43,500 | — | — |
| 2008-09-18 | $3.36 | $9.37 | 35,200 | — | — |
| 2008-09-17 | $3.35 | $9.34 | 27,800 | — | — |
| 2008-09-16 | $3.61 | $10.06 | 13,200 | — | — |
| 2008-09-15 | $3.59 | $9.84 | 1,800 | — | — |
| 2008-09-12 | $3.54 | $9.70 | 5,800 | — | — |
| 2008-09-11 | $3.56 | $9.76 | 34,800 | — | — |
| 2008-09-10 | $3.58 | $9.81 | 36,600 | — | — |
| 2008-09-09 | $3.62 | $9.92 | 10,800 | — | — |
| 2008-09-08 | $3.63 | $9.95 | 7,300 | — | — |
| 2008-09-05 | $3.63 | $9.95 | 14,600 | — | — |
| 2008-09-04 | $3.65 | $10.00 | 13,100 | — | — |
| 2008-09-03 | $3.66 | $10.03 | 200 | — | — |
| 2008-09-02 | $3.68 | $10.09 | 6,100 | — | — |
| 2008-08-29 | $3.68 | $10.09 | 23,900 | — | — |
| 2008-08-28 | $3.68 | $10.09 | 11,900 | — | — |
| 2008-08-27 | $3.68 | $10.09 | 15,400 | — | — |
| 2008-08-26 | $3.68 | $10.09 | 12,400 | — | — |
| 2008-08-25 | $3.73 | $10.22 | 11,200 | — | — |
| 2008-08-22 | $3.67 | $10.06 | 12,500 | — | — |
| 2008-08-21 | $3.68 | $10.09 | 9,600 | — | — |
| 2008-08-20 | $3.68 | $10.09 | 6,200 | — | — |
| 2008-08-19 | $3.68 | $10.09 | 10,400 | — | — |
| 2008-08-18 | $3.68 | $10.09 | 27,600 | — | — |
| 2008-08-15 | $3.71 | $10.17 | 15,300 | — | — |
| 2008-08-14 | $3.70 | $10.14 | 18,200 | — | — |
| 2008-08-13 | $3.71 | $10.17 | 0 | — | — |
| 2008-08-12 | $3.71 | $10.17 | 20,400 | — | — |
| 2008-08-11 | $3.71 | $10.17 | 15,700 | — | — |
| 2008-08-08 | $3.74 | $10.25 | 27,900 | — | — |
| 2008-08-07 | $3.73 | $10.22 | 2,000 | — | — |
| 2008-08-06 | $3.74 | $10.25 | 21,400 | — | — |
| 2008-08-05 | $3.76 | $10.31 | 900 | — | — |
| 2008-08-04 | $3.75 | $10.28 | 800 | — | — |
| 2008-08-01 | $3.79 | $10.39 | 3,500 | — | — |
| 2008-07-31 | $3.74 | $10.25 | 2,300 | — | — |
| 2008-07-30 | $3.72 | $10.20 | 20,900 | — | — |
| 2008-07-29 | $3.74 | $10.25 | 9,900 | — | — |
| 2008-07-28 | $3.76 | $10.31 | 13,400 | — | — |
| 2008-07-25 | $3.76 | $10.31 | 6,500 | — | — |
| 2008-07-24 | $3.80 | $10.42 | 11,400 | — | — |
| 2008-07-23 | $3.79 | $10.39 | 5,300 | — | — |
| 2008-07-22 | $3.75 | $10.28 | 2,100 | — | — |
| 2008-07-21 | $3.76 | $10.31 | 15,500 | — | — |
| 2008-07-18 | $3.76 | $10.31 | 12,300 | — | — |
| 2008-07-17 | $3.75 | $10.28 | 9,500 | — | — |
| 2008-07-16 | $3.73 | $10.22 | 31,300 | — | — |
| 2008-07-15 | $3.73 | $10.22 | 109,800 | — | — |
| 2008-07-14 | $3.77 | $10.33 | 135,100 | — | — |
| 2008-07-11 | $3.80 | $10.42 | 47,600 | — | — |
| 2008-07-10 | $3.83 | $10.50 | 77,200 | — | — |
| 2008-07-09 | $3.86 | $10.58 | 11,000 | — | — |
| 2008-07-08 | $3.87 | $10.61 | 7,900 | — | — |
| 2008-07-07 | $3.87 | $10.61 | 32,100 | — | — |
| 2008-07-03 | $3.87 | $10.61 | 2,100 | — | — |
| 2008-07-02 | $3.89 | $10.66 | 27,500 | — | — |
| 2008-07-01 | $3.90 | $10.69 | 8,700 | — | — |
| 2008-06-30 | $3.89 | $10.66 | 4,800 | — | — |
| 2008-06-27 | $3.89 | $10.66 | 600 | — | — |
| 2008-06-26 | $3.89 | $10.66 | 0 | — | — |
| 2008-06-25 | $3.89 | $10.66 | 45,000 | — | — |
| 2008-06-24 | $3.88 | $10.64 | 8,700 | — | — |
| 2008-06-23 | $3.87 | $10.61 | 15,100 | — | — |
| 2008-06-20 | $3.88 | $10.64 | 15,300 | — | — |
| 2008-06-19 | $3.85 | $10.55 | 7,300 | — | — |
| 2008-06-18 | $3.87 | $10.61 | 1,000 | — | — |
| 2008-06-17 | $3.87 | $10.61 | 12,300 | — | — |
| 2008-06-16 | $3.90 | $10.69 | 30,100 | — | — |
| 2008-06-13 | $3.94 | $10.80 | 22,800 | — | — |
| 2008-06-12 | $3.96 | $10.85 | 118,400 | — | — |
| 2008-06-11 | $4.04 | $10.91 | 3,600 | — | — |
| 2008-06-10 | $4.01 | $10.83 | 11,200 | — | — |
| 2008-06-09 | $4.04 | $10.91 | 6,700 | — | — |
| 2008-06-06 | $4.05 | $10.94 | 800 | — | — |
| 2008-06-05 | $4.00 | $10.80 | 0 | — | — |
| 2008-06-04 | $4.00 | $10.80 | 3,000 | — | — |
| 2008-06-03 | $4.01 | $10.83 | 0 | — | — |
| 2008-06-02 | $4.01 | $10.83 | 3,300 | — | — |
| 2008-05-30 | $4.01 | $10.83 | 9,200 | — | — |
| 2008-05-29 | $4.02 | $10.86 | 10,200 | — | — |
| 2008-05-28 | $4.02 | $10.86 | 6,400 | — | — |
| 2008-05-27 | $4.02 | $10.86 | 2,800 | — | — |
| 2008-05-23 | $4.00 | $10.80 | 11,000 | — | — |
| 2008-05-22 | $4.04 | $10.91 | 6,000 | — | — |
| 2008-05-21 | $3.98 | $10.75 | 12,200 | — | — |
| 2008-05-20 | $3.97 | $10.72 | 30,800 | — | — |
| 2008-05-19 | $4.05 | $10.94 | 21,100 | — | — |
| 2008-05-16 | $3.98 | $10.75 | 14,900 | — | — |
| 2008-05-15 | $3.98 | $10.75 | 6,000 | — | — |
| 2008-05-14 | $3.97 | $10.72 | 16,000 | — | — |
| 2008-05-13 | $3.94 | $10.64 | 5,600 | — | — |
| 2008-05-12 | $3.93 | $10.61 | 5,100 | — | — |
| 2008-05-09 | $3.93 | $10.61 | 9,700 | — | — |
| 2008-05-08 | $3.92 | $10.59 | 15,400 | — | — |
| 2008-05-07 | $3.96 | $10.69 | 28,000 | — | — |
| 2008-05-06 | $3.91 | $10.56 | 14,800 | — | — |
| 2008-05-05 | $3.92 | $10.59 | 63,400 | — | — |
| 2008-05-02 | $3.89 | $10.50 | 29,500 | — | — |
| 2008-05-01 | $3.92 | $10.59 | 28,200 | — | — |
| 2008-04-30 | $3.88 | $10.48 | 25,500 | — | — |
| 2008-04-29 | $3.89 | $10.50 | 26,100 | — | — |
| 2008-04-28 | $3.85 | $10.40 | 46,000 | — | — |
| 2008-04-25 | $3.81 | $10.29 | 1,200 | — | — |
| 2008-04-24 | $3.82 | $10.32 | 4,900 | — | — |
| 2008-04-23 | $3.85 | $10.40 | 3,900 | — | — |
| 2008-04-22 | $3.85 | $10.40 | 25,200 | — | — |
| 2008-04-21 | $3.84 | $10.37 | 21,500 | — | — |
| 2008-04-18 | $3.87 | $10.45 | 6,400 | — | — |
| 2008-04-17 | $3.84 | $10.37 | 6,900 | — | — |
| 2008-04-16 | $3.85 | $10.40 | 5,800 | — | — |
| 2008-04-15 | $3.83 | $10.34 | 40,100 | — | — |
| 2008-04-14 | $3.88 | $10.48 | 24,900 | — | — |
| 2008-04-11 | $3.86 | $10.42 | 20,200 | — | — |
| 2008-04-10 | $3.85 | $10.40 | 17,800 | — | — |
| 2008-04-09 | $3.84 | $10.37 | 36,200 | — | — |
| 2008-04-08 | $3.74 | $10.10 | 131,800 | — | — |
| 2008-04-07 | $3.90 | $10.53 | 18,500 | — | — |
| 2008-04-04 | $3.93 | $10.61 | 90,000 | — | — |
| 2008-04-03 | $3.99 | $10.77 | 60,900 | — | — |
| 2008-04-02 | $4.00 | $10.80 | 18,900 | — | — |
| 2008-04-01 | $3.98 | $10.75 | 24,700 | — | — |
| 2008-03-31 | $4.04 | $10.91 | 3,900 | — | — |
| 2008-03-28 | $4.02 | $10.86 | 37,500 | — | — |
| 2008-03-27 | $4.00 | $10.80 | 73,000 | — | — |
| 2008-03-26 | $3.98 | $10.75 | 22,100 | — | — |
| 2008-03-25 | $3.90 | $10.53 | 91,100 | — | — |
| 2008-03-24 | $3.93 | $10.61 | 32,500 | — | — |
| 2008-03-20 | $3.88 | $10.48 | 51,400 | — | — |
| 2008-03-19 | $3.90 | $10.53 | 106,400 | — | — |
| 2008-03-18 | $3.88 | $10.48 | 243,300 | — | — |
| 2008-03-17 | $4.00 | $10.80 | 34,500 | — | — |
| 2008-03-14 | $4.05 | $10.94 | 11,800 | — | — |
| 2008-03-13 | $4.05 | $10.94 | 39,000 | — | — |
| 2008-03-12 | $4.09 | $10.88 | 19,600 | — | — |
| 2008-03-11 | $4.14 | $11.02 | 20,100 | — | — |
| 2008-03-10 | $4.12 | $10.96 | 12,000 | — | — |
| 2008-03-07 | $4.09 | $10.88 | 10,900 | — | — |
| 2008-03-06 | $4.13 | $10.99 | 26,700 | — | — |
| 2008-03-05 | $4.20 | $11.18 | 27,700 | — | — |
| 2008-03-04 | $4.10 | $10.91 | 5,800 | — | — |
| 2008-03-03 | $4.07 | $10.83 | 5,900 | — | — |
| 2008-02-29 | $4.08 | $10.86 | 35,700 | — | — |
| 2008-02-28 | $4.16 | $11.07 | 64,400 | — | — |
| 2008-02-27 | $4.06 | $10.80 | 7,400 | — | — |
| 2008-02-26 | $4.11 | $10.94 | 10,000 | — | — |
| 2008-02-25 | $4.10 | $10.91 | 11,500 | — | — |
| 2008-02-22 | $4.07 | $10.83 | 2,600 | — | — |
| 2008-02-21 | $4.03 | $10.72 | 5,600 | — | — |
| 2008-02-20 | $4.02 | $10.70 | 3,400 | — | — |
| 2008-02-19 | $4.02 | $10.70 | 19,500 | — | — |
| 2008-02-15 | $4.02 | $10.70 | 2,000 | — | — |
| 2008-02-14 | $4.01 | $10.67 | 12,100 | — | — |
| 2008-02-13 | $4.05 | $10.78 | 13,500 | — | — |
| 2008-02-12 | $4.03 | $10.72 | 15,400 | — | — |
| 2008-02-11 | $4.03 | $10.72 | 1,000 | — | — |
| 2008-02-08 | $4.10 | $10.91 | 700 | — | — |
| 2008-02-07 | $4.12 | $10.96 | 42,800 | — | — |
| 2008-02-06 | $4.09 | $10.88 | 12,100 | — | — |
| 2008-02-05 | $4.05 | $10.78 | 17,700 | — | — |
| 2008-02-04 | $4.03 | $10.72 | 11,200 | — | — |
| 2008-02-01 | $4.05 | $10.78 | 22,900 | — | — |
| 2008-01-31 | $4.01 | $10.67 | 31,200 | — | — |
| 2008-01-30 | $4.06 | $10.80 | 21,500 | — | — |
| 2008-01-29 | $4.07 | $10.83 | 27,500 | — | — |
| 2008-01-28 | $4.04 | $10.75 | 10,300 | — | — |
| 2008-01-25 | $4.03 | $10.72 | 24,400 | — | — |
| 2008-01-24 | $3.99 | $10.62 | 26,000 | — | — |
| 2008-01-23 | $4.00 | $10.64 | 14,100 | — | — |
| 2008-01-22 | $4.03 | $10.72 | 13,700 | — | — |
| 2008-01-18 | $3.99 | $10.62 | 3,800 | — | — |
| 2008-01-17 | $4.03 | $10.72 | 20,200 | — | — |
| 2008-01-16 | $4.03 | $10.72 | 5,900 | — | — |
| 2008-01-15 | $4.00 | $10.64 | 16,400 | — | — |
| 2008-01-14 | $4.05 | $10.78 | 28,800 | — | — |
| 2008-01-11 | $4.05 | $10.78 | 22,500 | — | — |
| 2008-01-10 | $3.95 | $10.51 | 4,400 | — | — |
| 2008-01-09 | $3.96 | $10.54 | 7,400 | — | — |
| 2008-01-08 | $4.00 | $10.64 | 2,800 | — | — |
| 2008-01-07 | $4.01 | $10.67 | 7,500 | — | — |
| 2008-01-04 | $3.98 | $10.59 | 8,200 | — | — |
| 2008-01-03 | $3.94 | $10.48 | 2,500 | — | — |
| 2008-01-02 | $4.05 | $10.78 | 18,300 | — | — |