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
- 1973-02-21 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 | $3.80 | $8.19 | 3,200 | — | — |
| 2008-12-30 | $3.83 | $8.26 | 2,400 | — | — |
| 2008-12-29 | $3.99 | $8.61 | 10,400 | — | — |
| 2008-12-26 | $3.88 | $8.37 | 1,600 | — | — |
| 2008-12-24 | $3.82 | $8.24 | 0 | — | — |
| 2008-12-23 | $3.82 | $8.24 | 400 | — | — |
| 2008-12-22 | $3.85 | $8.31 | 3,600 | — | — |
| 2008-12-19 | $3.85 | $8.30 | 9,200 | — | — |
| 2008-12-18 | $3.88 | $8.37 | 5,600 | — | — |
| 2008-12-17 | $3.85 | $8.31 | 7,200 | — | — |
| 2008-12-16 | $3.63 | $7.83 | 7,400 | — | — |
| 2008-12-15 | $3.70 | $7.98 | 10,200 | — | — |
| 2008-12-12 | $4.14 | $8.93 | 200 | — | — |
| 2008-12-11 | $3.93 | $8.48 | 800 | — | — |
| 2008-12-10 | $3.98 | $8.58 | 9,800 | — | — |
| 2008-12-09 | $3.96 | $8.55 | 13,000 | — | — |
| 2008-12-08 | $4.12 | $8.89 | 1,800 | — | — |
| 2008-12-05 | $4.30 | $9.28 | 2,000 | — | — |
| 2008-12-04 | $4.28 | $9.23 | 2,800 | — | — |
| 2008-12-03 | $4.13 | $8.90 | 3,200 | — | — |
| 2008-12-02 | $4.38 | $9.44 | 3,600 | — | — |
| 2008-12-01 | $4.38 | $9.44 | 3,400 | — | — |
| 2008-11-28 | $4.40 | $9.50 | 200 | — | — |
| 2008-11-26 | $4.38 | $9.44 | 12,000 | — | — |
| 2008-11-25 | $4.00 | $8.63 | 11,800 | — | — |
| 2008-11-24 | $3.94 | $8.51 | 39,400 | — | — |
| 2008-11-21 | $3.81 | $8.21 | 12,800 | — | — |
| 2008-11-20 | $4.47 | $9.64 | 5,200 | — | — |
| 2008-11-19 | $4.54 | $9.80 | 3,600 | — | — |
| 2008-11-18 | $4.78 | $10.31 | 1,000 | — | — |
| 2008-11-17 | $4.65 | $10.04 | 4,200 | — | — |
| 2008-11-14 | $4.75 | $10.25 | 14,400 | — | — |
| 2008-11-13 | $5.00 | $10.79 | 1,800 | — | — |
| 2008-11-12 | $4.98 | $10.75 | 2,600 | — | — |
| 2008-11-11 | $4.96 | $10.71 | 1,600 | — | — |
| 2008-11-10 | $4.99 | $10.76 | 5,800 | — | — |
| 2008-11-07 | $4.99 | $10.63 | 8,200 | — | — |
| 2008-11-06 | $5.00 | $10.65 | 1,000 | — | — |
| 2008-11-05 | $5.03 | $10.70 | 1,000 | — | — |
| 2008-11-04 | $5.00 | $10.64 | 5,800 | — | — |
| 2008-11-03 | $5.10 | $10.86 | 16,200 | — | — |
| 2008-10-31 | $5.00 | $10.65 | 6,600 | — | — |
| 2008-10-30 | $4.69 | $9.98 | 4,200 | — | — |
| 2008-10-29 | $4.55 | $9.69 | 2,600 | — | — |
| 2008-10-28 | $4.48 | $9.53 | 2,800 | — | — |
| 2008-10-27 | $4.42 | $9.40 | 6,200 | — | — |
| 2008-10-24 | $4.25 | $9.04 | 9,400 | — | — |
| 2008-10-23 | $4.50 | $9.58 | 16,600 | — | — |
| 2008-10-22 | $4.61 | $9.81 | 364,200 | — | — |
| 2008-10-21 | $4.75 | $10.12 | 17,000 | — | — |
| 2008-10-20 | $4.50 | $9.58 | 23,600 | — | — |
| 2008-10-17 | $4.50 | $9.58 | 14,400 | — | — |
| 2008-10-16 | $4.50 | $9.58 | 14,400 | — | — |
| 2008-10-15 | $4.36 | $9.28 | 200,400 | — | — |
| 2008-10-14 | $4.55 | $9.69 | 4,400 | — | — |
| 2008-10-13 | $4.32 | $9.20 | 6,400 | — | — |
| 2008-10-10 | $4.13 | $8.78 | 4,600 | — | — |
| 2008-10-09 | $4.24 | $9.02 | 800 | — | — |
| 2008-10-08 | $4.50 | $9.58 | 15,200 | — | — |
| 2008-10-07 | $4.38 | $9.32 | 24,000 | — | — |
| 2008-10-06 | $4.04 | $8.60 | 27,400 | — | — |
| 2008-10-03 | $5.20 | $11.07 | 3,800 | — | — |
| 2008-10-02 | $5.25 | $11.17 | 1,400 | — | — |
| 2008-10-01 | $5.00 | $10.64 | 12,400 | — | — |
| 2008-09-30 | $5.15 | $10.96 | 3,200 | — | — |
| 2008-09-29 | $5.35 | $11.39 | 35,000 | — | — |
| 2008-09-26 | $4.76 | $10.14 | 12,200 | — | — |
| 2008-09-25 | $4.93 | $10.50 | 12,000 | — | — |
| 2008-09-24 | $5.01 | $10.66 | 30,200 | — | — |
| 2008-09-23 | $4.96 | $10.55 | 7,400 | — | — |
| 2008-09-22 | $5.09 | $10.84 | 8,000 | — | — |
| 2008-09-19 | $4.89 | $10.41 | 17,000 | — | — |
| 2008-09-18 | $5.18 | $11.02 | 4,800 | — | — |
| 2008-09-17 | $5.20 | $11.07 | 14,200 | — | — |
| 2008-09-16 | $5.25 | $11.18 | 7,000 | — | — |
| 2008-09-15 | $5.15 | $10.97 | 3,600 | — | — |
| 2008-09-12 | $5.30 | $11.28 | 14,000 | — | — |
| 2008-09-11 | $5.30 | $11.28 | 4,600 | — | — |
| 2008-09-10 | $5.28 | $11.23 | 3,000 | — | — |
| 2008-09-09 | $5.24 | $11.15 | 7,600 | — | — |
| 2008-09-08 | $5.17 | $11.01 | 16,000 | — | — |
| 2008-09-05 | $5.30 | $11.29 | 5,400 | — | — |
| 2008-09-04 | $5.25 | $11.18 | 8,600 | — | — |
| 2008-09-03 | $5.35 | $11.38 | 14,000 | — | — |
| 2008-09-02 | $5.35 | $11.38 | 5,800 | — | — |
| 2008-08-29 | $5.25 | $11.17 | 9,800 | — | — |
| 2008-08-28 | $5.10 | $10.86 | 29,200 | — | — |
| 2008-08-27 | $5.25 | $11.18 | 7,600 | — | — |
| 2008-08-26 | $5.08 | $10.81 | 4,400 | — | — |
| 2008-08-25 | $5.03 | $10.71 | 6,200 | — | — |
| 2008-08-22 | $5.06 | $10.78 | 7,000 | — | — |
| 2008-08-21 | $4.92 | $10.47 | 9,800 | — | — |
| 2008-08-20 | $4.91 | $10.45 | 9,800 | — | — |
| 2008-08-19 | $4.86 | $10.34 | 16,800 | — | — |
| 2008-08-18 | $4.80 | $10.22 | 9,000 | — | — |
| 2008-08-15 | $4.80 | $10.22 | 7,000 | — | — |
| 2008-08-14 | $4.69 | $9.98 | 4,200 | — | — |
| 2008-08-13 | $4.75 | $10.12 | 11,600 | — | — |
| 2008-08-12 | $4.73 | $10.07 | 2,200 | — | — |
| 2008-08-11 | $4.78 | $10.17 | 7,600 | — | — |
| 2008-08-08 | $4.75 | $9.97 | 2,000 | — | — |
| 2008-08-07 | $4.59 | $9.63 | 2,600 | — | — |
| 2008-08-06 | $4.60 | $9.65 | 4,000 | — | — |
| 2008-08-05 | $4.60 | $9.65 | 11,800 | — | — |
| 2008-08-04 | $4.53 | $9.51 | 5,600 | — | — |
| 2008-08-01 | $4.52 | $9.49 | 1,600 | — | — |
| 2008-07-31 | $4.50 | $9.45 | 4,200 | — | — |
| 2008-07-30 | $4.44 | $9.32 | 5,000 | — | — |
| 2008-07-29 | $4.39 | $9.22 | 3,000 | — | — |
| 2008-07-28 | $4.43 | $9.29 | 3,000 | — | — |
| 2008-07-25 | $4.53 | $9.50 | 4,200 | — | — |
| 2008-07-24 | $4.51 | $9.46 | 10,000 | — | — |
| 2008-07-23 | $4.48 | $9.39 | 1,400 | — | — |
| 2008-07-22 | $4.45 | $9.33 | 6,800 | — | — |
| 2008-07-21 | $4.50 | $9.44 | 5,400 | — | — |
| 2008-07-18 | $4.48 | $9.39 | 200 | — | — |
| 2008-07-17 | $4.44 | $9.32 | 6,800 | — | — |
| 2008-07-16 | $4.49 | $9.43 | 4,200 | — | — |
| 2008-07-15 | $4.28 | $8.98 | 2,600 | — | — |
| 2008-07-14 | $4.32 | $9.06 | 5,000 | — | — |
| 2008-07-11 | $4.49 | $9.42 | 8,000 | — | — |
| 2008-07-10 | $4.30 | $9.03 | 6,800 | — | — |
| 2008-07-09 | $4.42 | $9.27 | 3,200 | — | — |
| 2008-07-08 | $4.45 | $9.34 | 15,600 | — | — |
| 2008-07-07 | $4.45 | $9.33 | 16,600 | — | — |
| 2008-07-03 | $4.42 | $9.27 | 3,400 | — | — |
| 2008-07-02 | $4.43 | $9.29 | 7,200 | — | — |
| 2008-07-01 | $4.45 | $9.34 | 5,600 | — | — |
| 2008-06-30 | $4.36 | $9.14 | 4,000 | — | — |
| 2008-06-27 | $4.42 | $9.28 | 4,800 | — | — |
| 2008-06-26 | $4.51 | $9.46 | 11,600 | — | — |
| 2008-06-25 | $4.50 | $9.45 | 3,000 | — | — |
| 2008-06-24 | $4.44 | $9.32 | 5,400 | — | — |
| 2008-06-23 | $4.42 | $9.27 | 5,400 | — | — |
| 2008-06-20 | $4.38 | $9.18 | 9,800 | — | — |
| 2008-06-19 | $4.38 | $9.18 | 800 | — | — |
| 2008-06-18 | $4.37 | $9.16 | 12,000 | — | — |
| 2008-06-17 | $4.36 | $9.15 | 5,400 | — | — |
| 2008-06-16 | $4.38 | $9.18 | 4,000 | — | — |
| 2008-06-13 | $4.43 | $9.29 | 4,600 | — | — |
| 2008-06-12 | $4.45 | $9.34 | 14,800 | — | — |
| 2008-06-11 | $4.49 | $9.42 | 145,000 | — | — |
| 2008-06-10 | $4.45 | $9.34 | 1,200 | — | — |
| 2008-06-09 | $4.47 | $9.37 | 11,400 | — | — |
| 2008-06-06 | $4.42 | $9.27 | 4,400 | — | — |
| 2008-06-05 | $4.48 | $9.40 | 200 | — | — |
| 2008-06-04 | $4.50 | $9.44 | 5,600 | — | — |
| 2008-06-03 | $4.47 | $9.38 | 10,400 | — | — |
| 2008-06-02 | $4.49 | $9.43 | 16,400 | — | — |
| 2008-05-30 | $4.53 | $9.51 | 12,400 | — | — |
| 2008-05-29 | $4.60 | $9.65 | 7,800 | — | — |
| 2008-05-28 | $4.60 | $9.66 | 7,400 | — | — |
| 2008-05-27 | $4.58 | $9.60 | 8,800 | — | — |
| 2008-05-23 | $4.62 | $9.70 | 2,600 | — | — |
| 2008-05-22 | $4.60 | $9.65 | 5,200 | — | — |
| 2008-05-21 | $4.58 | $9.60 | 11,000 | — | — |
| 2008-05-20 | $4.57 | $9.59 | 186,200 | — | — |
| 2008-05-19 | $4.60 | $9.65 | 1,800 | — | — |
| 2008-05-16 | $4.57 | $9.58 | 6,600 | — | — |
| 2008-05-15 | $4.62 | $9.69 | 6,400 | — | — |
| 2008-05-14 | $4.59 | $9.63 | 7,200 | — | — |
| 2008-05-13 | $4.63 | $9.72 | 5,800 | — | — |
| 2008-05-12 | $4.66 | $9.78 | 2,200 | — | — |
| 2008-05-09 | $4.60 | $9.51 | 21,800 | — | — |
| 2008-05-08 | $4.56 | $9.43 | 10,000 | — | — |
| 2008-05-07 | $4.55 | $9.41 | 39,600 | — | — |
| 2008-05-06 | $4.56 | $9.42 | 21,400 | — | — |
| 2008-05-05 | $4.60 | $9.51 | 43,800 | — | — |
| 2008-05-02 | $4.61 | $9.54 | 25,400 | — | — |
| 2008-05-01 | $4.62 | $9.55 | 0 | — | — |
| 2008-04-30 | $4.62 | $9.55 | 3,400 | — | — |
| 2008-04-29 | $4.64 | $9.60 | 1,200 | — | — |
| 2008-04-28 | $4.56 | $9.43 | 5,600 | — | — |
| 2008-04-25 | $4.51 | $9.33 | 14,200 | — | — |
| 2008-04-24 | $4.58 | $9.46 | 11,400 | — | — |
| 2008-04-23 | $4.72 | $9.76 | 400 | — | — |
| 2008-04-22 | $4.78 | $9.88 | 1,800 | — | — |
| 2008-04-21 | $4.77 | $9.87 | 600 | — | — |
| 2008-04-18 | $4.80 | $9.93 | 4,200 | — | — |
| 2008-04-17 | $5.00 | $10.33 | 200 | — | — |
| 2008-04-16 | $5.00 | $10.34 | 15,800 | — | — |
| 2008-04-15 | $4.93 | $10.20 | 2,600 | — | — |
| 2008-04-14 | $5.06 | $10.47 | 22,200 | — | — |
| 2008-04-11 | $5.05 | $10.44 | 3,800 | — | — |
| 2008-04-10 | $4.85 | $10.03 | 10,600 | — | — |
| 2008-04-09 | $4.85 | $10.03 | 23,200 | — | — |
| 2008-04-08 | $4.65 | $9.62 | 6,000 | — | — |
| 2008-04-07 | $4.58 | $9.46 | 23,200 | — | — |
| 2008-04-04 | $4.74 | $9.79 | 3,000 | — | — |
| 2008-04-03 | $4.68 | $9.67 | 12,000 | — | — |
| 2008-04-02 | $4.95 | $10.23 | 3,800 | — | — |
| 2008-04-01 | $4.95 | $10.24 | 12,400 | — | — |
| 2008-03-31 | $5.00 | $10.33 | 2,000 | — | — |
| 2008-03-28 | $4.92 | $10.18 | 16,200 | — | — |
| 2008-03-27 | $4.68 | $9.68 | 16,800 | — | — |
| 2008-03-26 | $4.58 | $9.46 | 3,600 | — | — |
| 2008-03-25 | $4.54 | $9.39 | 14,000 | — | — |
| 2008-03-24 | $4.21 | $8.70 | 6,800 | — | — |
| 2008-03-20 | $4.18 | $8.64 | 8,000 | — | — |
| 2008-03-19 | $4.14 | $8.55 | 41,000 | — | — |
| 2008-03-18 | $4.50 | $9.31 | 3,000 | — | — |
| 2008-03-17 | $4.58 | $9.46 | 6,200 | — | — |
| 2008-03-14 | $4.68 | $9.67 | 28,800 | — | — |
| 2008-03-13 | $4.69 | $9.70 | 13,800 | — | — |
| 2008-03-12 | $4.73 | $9.77 | 400 | — | — |
| 2008-03-11 | $4.73 | $9.78 | 2,600 | — | — |
| 2008-03-10 | $4.75 | $9.83 | 2,600 | — | — |
| 2008-03-07 | $4.78 | $9.89 | 2,200 | — | — |
| 2008-03-06 | $4.79 | $9.90 | 30,600 | — | — |
| 2008-03-05 | $4.95 | $10.24 | 200 | — | — |
| 2008-03-04 | $4.90 | $10.14 | 600 | — | — |
| 2008-03-03 | $4.91 | $10.16 | 21,000 | — | — |
| 2008-02-29 | $4.90 | $10.13 | 1,200 | — | — |
| 2008-02-28 | $4.94 | $10.21 | 16,800 | — | — |
| 2008-02-27 | $4.63 | $9.58 | 600 | — | — |
| 2008-02-26 | $4.55 | $9.41 | 3,200 | — | — |
| 2008-02-25 | $4.63 | $9.57 | 20,000 | — | — |
| 2008-02-22 | $4.56 | $9.43 | 5,600 | — | — |
| 2008-02-21 | $4.65 | $9.62 | 1,200 | — | — |
| 2008-02-20 | $4.60 | $9.51 | 6,800 | — | — |
| 2008-02-19 | $4.65 | $9.62 | 8,600 | — | — |
| 2008-02-15 | $4.68 | $9.67 | 2,400 | — | — |
| 2008-02-14 | $4.65 | $9.62 | 5,800 | — | — |
| 2008-02-13 | $4.70 | $9.72 | 5,600 | — | — |
| 2008-02-12 | $4.65 | $9.62 | 4,000 | — | — |
| 2008-02-11 | $4.70 | $9.72 | 7,800 | — | — |
| 2008-02-08 | $4.65 | $9.48 | 1,400 | — | — |
| 2008-02-07 | $4.61 | $9.40 | 800 | — | — |
| 2008-02-06 | $4.58 | $9.33 | 2,400 | — | — |
| 2008-02-05 | $4.63 | $9.43 | 14,000 | — | — |
| 2008-02-04 | $4.59 | $9.36 | 3,400 | — | — |
| 2008-02-01 | $4.60 | $9.38 | 6,400 | — | — |
| 2008-01-31 | $4.58 | $9.34 | 30,200 | — | — |
| 2008-01-30 | $4.55 | $9.27 | 2,400 | — | — |
| 2008-01-29 | $4.52 | $9.21 | 12,000 | — | — |
| 2008-01-28 | $4.42 | $9.01 | 10,800 | — | — |
| 2008-01-25 | $4.42 | $9.01 | 2,800 | — | — |
| 2008-01-24 | $4.40 | $8.97 | 9,000 | — | — |
| 2008-01-23 | $4.35 | $8.87 | 5,800 | — | — |
| 2008-01-22 | $4.38 | $8.92 | 11,400 | — | — |
| 2008-01-18 | $4.30 | $8.77 | 38,600 | — | — |
| 2008-01-17 | $4.58 | $9.33 | 20,800 | — | — |
| 2008-01-16 | $4.63 | $9.43 | 14,000 | — | — |
| 2008-01-15 | $4.80 | $9.78 | 23,400 | — | — |
| 2008-01-14 | $4.93 | $10.04 | 27,400 | — | — |
| 2008-01-11 | $5.15 | $10.50 | 35,200 | — | — |
| 2008-01-10 | $4.98 | $10.14 | 10,600 | — | — |
| 2008-01-09 | $4.91 | $10.01 | 6,800 | — | — |
| 2008-01-08 | $4.93 | $10.04 | 30,000 | — | — |
| 2008-01-07 | $5.00 | $10.19 | 10,600 | — | — |
| 2008-01-04 | $4.92 | $10.03 | 41,000 | — | — |
| 2008-01-03 | $4.98 | $10.14 | 19,000 | — | — |
| 2008-01-02 | $4.93 | $10.04 | 32,800 | — | — |