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
- 1993-03-16 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 | $3.18 | $3.18 | 141,300 | — | — |
| 2008-12-30 | $3.17 | $3.17 | 120,900 | — | — |
| 2008-12-29 | $3.15 | $3.15 | 53,700 | — | — |
| 2008-12-26 | $3.33 | $3.33 | 10,800 | — | — |
| 2008-12-24 | $3.33 | $3.33 | 18,000 | — | — |
| 2008-12-23 | $3.31 | $3.31 | 118,800 | — | — |
| 2008-12-22 | $3.19 | $3.19 | 116,700 | — | — |
| 2008-12-19 | $3.48 | $3.48 | 336,300 | — | — |
| 2008-12-18 | $3.30 | $3.30 | 223,200 | — | — |
| 2008-12-17 | $3.24 | $3.24 | 153,300 | — | — |
| 2008-12-16 | $3.27 | $3.27 | 146,100 | — | — |
| 2008-12-15 | $3.09 | $3.09 | 201,000 | — | — |
| 2008-12-12 | $3.60 | $3.60 | 132,600 | — | — |
| 2008-12-11 | $3.54 | $3.54 | 125,100 | — | — |
| 2008-12-10 | $3.93 | $3.93 | 147,300 | — | — |
| 2008-12-09 | $3.56 | $3.56 | 98,400 | — | — |
| 2008-12-08 | $3.85 | $3.85 | 148,500 | — | — |
| 2008-12-05 | $3.58 | $3.58 | 118,800 | — | — |
| 2008-12-04 | $3.28 | $3.28 | 154,800 | — | — |
| 2008-12-03 | $3.45 | $3.45 | 209,100 | — | — |
| 2008-12-02 | $3.22 | $3.22 | 110,400 | — | — |
| 2008-12-01 | $2.78 | $2.78 | 148,800 | — | — |
| 2008-11-28 | $3.13 | $3.13 | 28,800 | — | — |
| 2008-11-26 | $3.18 | $3.18 | 178,500 | — | — |
| 2008-11-25 | $3.00 | $3.00 | 118,200 | — | — |
| 2008-11-24 | $3.04 | $3.04 | 227,700 | — | — |
| 2008-11-21 | $2.96 | $2.96 | 351,900 | — | — |
| 2008-11-20 | $2.67 | $2.67 | 498,900 | — | — |
| 2008-11-19 | $3.01 | $3.01 | 186,000 | — | — |
| 2008-11-18 | $3.31 | $3.31 | 259,200 | — | — |
| 2008-11-17 | $3.31 | $3.31 | 258,900 | — | — |
| 2008-11-14 | $3.39 | $3.39 | 251,400 | — | — |
| 2008-11-13 | $4.00 | $4.00 | 325,200 | — | — |
| 2008-11-12 | $4.09 | $4.09 | 140,400 | — | — |
| 2008-11-11 | $4.52 | $4.52 | 143,700 | — | — |
| 2008-11-10 | $4.53 | $4.53 | 165,900 | — | — |
| 2008-11-07 | $4.68 | $4.68 | 279,000 | — | — |
| 2008-11-06 | $4.60 | $4.60 | 302,100 | — | — |
| 2008-11-05 | $4.64 | $4.64 | 275,100 | — | — |
| 2008-11-04 | $4.70 | $4.70 | 228,600 | — | — |
| 2008-11-03 | $4.56 | $4.56 | 362,400 | — | — |
| 2008-10-31 | $4.67 | $4.67 | 458,100 | — | — |
| 2008-10-30 | $4.35 | $4.35 | 150,300 | — | — |
| 2008-10-29 | $4.13 | $4.13 | 182,100 | — | — |
| 2008-10-28 | $4.01 | $4.01 | 281,700 | — | — |
| 2008-10-27 | $3.44 | $3.44 | 201,900 | — | — |
| 2008-10-24 | $3.48 | $3.48 | 204,900 | — | — |
| 2008-10-23 | $3.65 | $3.65 | 183,600 | — | — |
| 2008-10-22 | $3.85 | $3.85 | 464,400 | — | — |
| 2008-10-21 | $4.02 | $4.02 | 128,700 | — | — |
| 2008-10-20 | $4.03 | $4.03 | 315,600 | — | — |
| 2008-10-17 | $4.38 | $4.38 | 336,900 | — | — |
| 2008-10-16 | $4.57 | $4.57 | 280,200 | — | — |
| 2008-10-15 | $4.00 | $4.00 | 342,300 | — | — |
| 2008-10-14 | $4.69 | $4.69 | 245,700 | — | — |
| 2008-10-13 | $5.09 | $5.09 | 268,800 | — | — |
| 2008-10-10 | $4.77 | $4.77 | 605,700 | — | — |
| 2008-10-09 | $4.39 | $4.39 | 350,100 | — | — |
| 2008-10-08 | $4.67 | $4.67 | 505,200 | — | — |
| 2008-10-07 | $4.88 | $4.88 | 650,100 | — | — |
| 2008-10-06 | $5.40 | $5.40 | 578,100 | — | — |
| 2008-10-03 | $5.28 | $5.28 | 510,300 | — | — |
| 2008-10-02 | $5.47 | $5.47 | 554,700 | — | — |
| 2008-10-01 | $5.46 | $5.46 | 257,400 | — | — |
| 2008-09-30 | $5.46 | $5.46 | 207,600 | — | — |
| 2008-09-29 | $5.35 | $5.35 | 261,900 | — | — |
| 2008-09-26 | $5.56 | $5.56 | 208,500 | — | — |
| 2008-09-25 | $5.41 | $5.41 | 315,000 | — | — |
| 2008-09-24 | $5.33 | $5.33 | 128,400 | — | — |
| 2008-09-23 | $5.59 | $5.59 | 337,500 | — | — |
| 2008-09-22 | $5.68 | $5.68 | 479,400 | — | — |
| 2008-09-19 | $5.88 | $5.88 | 859,500 | — | — |
| 2008-09-18 | $5.62 | $5.62 | 678,300 | — | — |
| 2008-09-17 | $5.56 | $5.56 | 981,000 | — | — |
| 2008-09-16 | $5.87 | $5.87 | 460,500 | — | — |
| 2008-09-15 | $5.84 | $5.84 | 211,200 | — | — |
| 2008-09-12 | $5.94 | $5.94 | 431,100 | — | — |
| 2008-09-11 | $6.05 | $6.05 | 302,700 | — | — |
| 2008-09-10 | $5.92 | $5.92 | 589,200 | — | — |
| 2008-09-09 | $5.81 | $5.81 | 429,900 | — | — |
| 2008-09-08 | $5.83 | $5.83 | 384,900 | — | — |
| 2008-09-05 | $5.50 | $5.50 | 151,800 | — | — |
| 2008-09-04 | $5.43 | $5.43 | 214,500 | — | — |
| 2008-09-03 | $5.51 | $5.51 | 233,400 | — | — |
| 2008-09-02 | $5.45 | $5.45 | 268,500 | — | — |
| 2008-08-29 | $5.44 | $5.44 | 242,100 | — | — |
| 2008-08-28 | $5.55 | $5.55 | 238,500 | — | — |
| 2008-08-27 | $5.37 | $5.37 | 305,700 | — | — |
| 2008-08-26 | $5.32 | $5.32 | 324,300 | — | — |
| 2008-08-25 | $5.33 | $5.33 | 520,800 | — | — |
| 2008-08-22 | $5.47 | $5.47 | 611,100 | — | — |
| 2008-08-21 | $5.31 | $5.31 | 595,800 | — | — |
| 2008-08-20 | $5.17 | $5.17 | 287,400 | — | — |
| 2008-08-19 | $5.12 | $5.12 | 237,000 | — | — |
| 2008-08-18 | $5.29 | $5.29 | 625,800 | — | — |
| 2008-08-15 | $5.35 | $5.35 | 484,500 | — | — |
| 2008-08-14 | $5.16 | $5.16 | 97,200 | — | — |
| 2008-08-13 | $4.97 | $4.97 | 280,200 | — | — |
| 2008-08-12 | $5.18 | $5.18 | 114,900 | — | — |
| 2008-08-11 | $5.29 | $5.29 | 195,600 | — | — |
| 2008-08-08 | $5.15 | $5.15 | 168,600 | — | — |
| 2008-08-07 | $4.76 | $4.76 | 248,400 | — | — |
| 2008-08-06 | $5.23 | $5.23 | 102,900 | — | — |
| 2008-08-05 | $5.22 | $5.22 | 182,400 | — | — |
| 2008-08-04 | $5.00 | $5.00 | 302,400 | — | — |
| 2008-08-01 | $5.06 | $5.06 | 128,100 | — | — |
| 2008-07-31 | $5.10 | $5.10 | 397,800 | — | — |
| 2008-07-30 | $4.94 | $4.94 | 277,500 | — | — |
| 2008-07-29 | $4.80 | $4.80 | 309,900 | — | — |
| 2008-07-28 | $4.70 | $4.70 | 244,200 | — | — |
| 2008-07-25 | $5.00 | $5.00 | 215,700 | — | — |
| 2008-07-24 | $4.91 | $4.91 | 263,400 | — | — |
| 2008-07-23 | $5.30 | $5.30 | 748,200 | — | — |
| 2008-07-22 | $5.12 | $5.12 | 318,300 | — | — |
| 2008-07-21 | $4.68 | $4.68 | 127,800 | — | — |
| 2008-07-18 | $4.50 | $4.50 | 292,500 | — | — |
| 2008-07-17 | $4.81 | $4.81 | 317,100 | — | — |
| 2008-07-16 | $4.67 | $4.67 | 227,100 | — | — |
| 2008-07-15 | $4.21 | $4.21 | 204,300 | — | — |
| 2008-07-14 | $4.43 | $4.43 | 163,500 | — | — |
| 2008-07-11 | $4.45 | $4.45 | 172,200 | — | — |
| 2008-07-10 | $4.20 | $4.20 | 189,000 | — | — |
| 2008-07-09 | $4.10 | $4.10 | 187,500 | — | — |
| 2008-07-08 | $4.43 | $4.43 | 228,300 | — | — |
| 2008-07-07 | $4.03 | $4.03 | 260,400 | — | — |
| 2008-07-03 | $3.99 | $3.99 | 99,300 | — | — |
| 2008-07-02 | $3.84 | $3.84 | 225,600 | — | — |
| 2008-07-01 | $3.98 | $3.98 | 353,700 | — | — |
| 2008-06-30 | $3.93 | $3.93 | 280,800 | — | — |
| 2008-06-27 | $3.94 | $3.94 | 1,087,500 | — | — |
| 2008-06-26 | $4.11 | $4.11 | 298,800 | — | — |
| 2008-06-25 | $4.55 | $4.55 | 143,100 | — | — |
| 2008-06-24 | $4.44 | $4.44 | 233,400 | — | — |
| 2008-06-23 | $4.53 | $4.53 | 208,800 | — | — |
| 2008-06-20 | $4.72 | $4.72 | 320,400 | — | — |
| 2008-06-19 | $4.81 | $4.81 | 241,200 | — | — |
| 2008-06-18 | $4.58 | $4.58 | 170,400 | — | — |
| 2008-06-17 | $4.82 | $4.82 | 209,700 | — | — |
| 2008-06-16 | $4.99 | $4.99 | 133,200 | — | — |
| 2008-06-13 | $5.07 | $5.07 | 181,500 | — | — |
| 2008-06-12 | $4.83 | $4.83 | 307,500 | — | — |
| 2008-06-11 | $4.73 | $4.73 | 376,500 | — | — |
| 2008-06-10 | $5.01 | $5.01 | 171,600 | — | — |
| 2008-06-09 | $5.01 | $5.01 | 187,200 | — | — |
| 2008-06-06 | $4.99 | $4.99 | 312,600 | — | — |
| 2008-06-05 | $5.02 | $5.02 | 412,200 | — | — |
| 2008-06-04 | $4.95 | $4.95 | 333,600 | — | — |
| 2008-06-03 | $4.98 | $4.98 | 148,800 | — | — |
| 2008-06-02 | $4.95 | $4.95 | 279,300 | — | — |
| 2008-05-30 | $4.87 | $4.87 | 516,900 | — | — |
| 2008-05-29 | $4.64 | $4.64 | 562,200 | — | — |
| 2008-05-28 | $4.36 | $4.36 | 315,900 | — | — |
| 2008-05-27 | $4.25 | $4.25 | 195,300 | — | — |
| 2008-05-23 | $4.08 | $4.08 | 167,100 | — | — |
| 2008-05-22 | $4.19 | $4.19 | 222,300 | — | — |
| 2008-05-21 | $4.07 | $4.07 | 485,400 | — | — |
| 2008-05-20 | $4.19 | $4.19 | 322,200 | — | — |
| 2008-05-19 | $4.22 | $4.22 | 230,100 | — | — |
| 2008-05-16 | $4.26 | $4.26 | 290,400 | — | — |
| 2008-05-15 | $4.36 | $4.36 | 201,600 | — | — |
| 2008-05-14 | $4.38 | $4.38 | 171,600 | — | — |
| 2008-05-13 | $4.38 | $4.38 | 169,500 | — | — |
| 2008-05-12 | $4.39 | $4.39 | 207,900 | — | — |
| 2008-05-09 | $4.35 | $4.35 | 237,300 | — | — |
| 2008-05-08 | $4.41 | $4.41 | 200,400 | — | — |
| 2008-05-07 | $4.64 | $4.64 | 171,900 | — | — |
| 2008-05-06 | $4.82 | $4.82 | 180,000 | — | — |
| 2008-05-05 | $4.87 | $4.87 | 402,600 | — | — |
| 2008-05-02 | $4.89 | $4.89 | 807,600 | — | — |
| 2008-05-01 | $4.93 | $4.93 | 638,700 | — | — |
| 2008-04-30 | $4.66 | $4.66 | 427,200 | — | — |
| 2008-04-29 | $4.68 | $4.68 | 820,800 | — | — |
| 2008-04-28 | $4.66 | $4.66 | 435,900 | — | — |
| 2008-04-25 | $4.52 | $4.52 | 602,100 | — | — |
| 2008-04-24 | $4.69 | $4.69 | 489,900 | — | — |
| 2008-04-23 | $4.43 | $4.43 | 140,100 | — | — |
| 2008-04-22 | $4.34 | $4.34 | 500,100 | — | — |
| 2008-04-21 | $4.53 | $4.53 | 330,600 | — | — |
| 2008-04-18 | $4.61 | $4.61 | 581,100 | — | — |
| 2008-04-17 | $4.62 | $4.62 | 1,007,100 | — | — |
| 2008-04-16 | $4.69 | $4.69 | 656,100 | — | — |
| 2008-04-15 | $4.51 | $4.51 | 681,600 | — | — |
| 2008-04-14 | $4.37 | $4.37 | 654,900 | — | — |
| 2008-04-11 | $4.41 | $4.41 | 634,200 | — | — |
| 2008-04-10 | $4.54 | $4.54 | 843,300 | — | — |
| 2008-04-09 | $4.51 | $4.51 | 769,200 | — | — |
| 2008-04-08 | $4.63 | $4.63 | 497,400 | — | — |
| 2008-04-07 | $4.58 | $4.58 | 267,900 | — | — |
| 2008-04-04 | $4.55 | $4.55 | 164,400 | — | — |
| 2008-04-03 | $4.57 | $4.57 | 220,500 | — | — |
| 2008-04-02 | $4.65 | $4.65 | 285,600 | — | — |
| 2008-04-01 | $4.70 | $4.70 | 212,700 | — | — |
| 2008-03-31 | $4.51 | $4.51 | 258,900 | — | — |
| 2008-03-28 | $4.45 | $4.45 | 231,300 | — | — |
| 2008-03-27 | $4.56 | $4.56 | 255,900 | — | — |
| 2008-03-26 | $4.80 | $4.80 | 374,100 | — | — |
| 2008-03-25 | $4.83 | $4.83 | 501,000 | — | — |
| 2008-03-24 | $4.72 | $4.72 | 728,100 | — | — |
| 2008-03-20 | $4.61 | $4.61 | 1,480,500 | — | — |
| 2008-03-19 | $3.98 | $3.98 | 651,600 | — | — |
| 2008-03-18 | $4.17 | $4.17 | 285,600 | — | — |
| 2008-03-17 | $4.07 | $4.07 | 228,600 | — | — |
| 2008-03-14 | $4.09 | $4.09 | 210,300 | — | — |
| 2008-03-13 | $4.14 | $4.14 | 216,600 | — | — |
| 2008-03-12 | $3.91 | $3.91 | 253,200 | — | — |
| 2008-03-11 | $3.97 | $3.97 | 349,200 | — | — |
| 2008-03-10 | $3.86 | $3.86 | 348,600 | — | — |
| 2008-03-07 | $3.96 | $3.96 | 339,000 | — | — |
| 2008-03-06 | $4.08 | $4.08 | 239,400 | — | — |
| 2008-03-05 | $4.47 | $4.47 | 242,100 | — | — |
| 2008-03-04 | $4.51 | $4.51 | 218,400 | — | — |
| 2008-03-03 | $4.47 | $4.47 | 300,300 | — | — |
| 2008-02-29 | $4.52 | $4.52 | 141,900 | — | — |
| 2008-02-28 | $4.69 | $4.69 | 306,300 | — | — |
| 2008-02-27 | $4.92 | $4.92 | 270,600 | — | — |
| 2008-02-26 | $4.88 | $4.88 | 306,000 | — | — |
| 2008-02-25 | $4.83 | $4.83 | 333,000 | — | — |
| 2008-02-22 | $4.70 | $4.70 | 512,700 | — | — |
| 2008-02-21 | $4.50 | $4.50 | 501,300 | — | — |
| 2008-02-20 | $4.49 | $4.49 | 262,200 | — | — |
| 2008-02-19 | $4.45 | $4.45 | 256,500 | — | — |
| 2008-02-15 | $4.49 | $4.49 | 480,600 | — | — |
| 2008-02-14 | $4.48 | $4.48 | 303,000 | — | — |
| 2008-02-13 | $4.63 | $4.63 | 393,000 | — | — |
| 2008-02-12 | $4.55 | $4.55 | 207,000 | — | — |
| 2008-02-11 | $4.64 | $4.64 | 245,700 | — | — |
| 2008-02-08 | $4.53 | $4.53 | 233,100 | — | — |
| 2008-02-07 | $4.67 | $4.67 | 321,300 | — | — |
| 2008-02-06 | $4.44 | $4.44 | 250,800 | — | — |
| 2008-02-05 | $4.51 | $4.51 | 428,100 | — | — |
| 2008-02-04 | $4.75 | $4.75 | 378,900 | — | — |
| 2008-02-01 | $4.98 | $4.98 | 172,800 | — | — |
| 2008-01-31 | $4.93 | $4.93 | 489,900 | — | — |
| 2008-01-30 | $4.61 | $4.61 | 283,200 | — | — |
| 2008-01-29 | $4.69 | $4.69 | 424,800 | — | — |
| 2008-01-28 | $4.76 | $4.76 | 450,000 | — | — |
| 2008-01-25 | $4.43 | $4.43 | 573,900 | — | — |
| 2008-01-24 | $5.06 | $5.06 | 577,800 | — | — |
| 2008-01-23 | $4.52 | $4.52 | 651,000 | — | — |
| 2008-01-22 | $3.99 | $3.99 | 374,400 | — | — |
| 2008-01-18 | $3.81 | $3.81 | 778,500 | — | — |
| 2008-01-17 | $3.84 | $3.84 | 626,700 | — | — |
| 2008-01-16 | $3.82 | $3.82 | 996,600 | — | — |
| 2008-01-15 | $3.85 | $3.85 | 518,400 | — | — |
| 2008-01-14 | $3.94 | $3.94 | 237,600 | — | — |
| 2008-01-11 | $3.86 | $3.86 | 483,900 | — | — |
| 2008-01-10 | $3.98 | $3.98 | 449,700 | — | — |
| 2008-01-09 | $4.07 | $4.07 | 307,800 | — | — |
| 2008-01-08 | $3.84 | $3.84 | 511,200 | — | — |
| 2008-01-07 | $3.91 | $3.91 | 729,900 | — | — |
| 2008-01-04 | $4.13 | $4.13 | 308,400 | — | — |
| 2008-01-03 | $4.57 | $4.57 | 500,700 | — | — |
| 2008-01-02 | $4.73 | $4.73 | 378,600 | — | — |