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
- 1997-06-04 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 | $3.96 | $3.96 | 51,217 | — | — |
| 2008-12-30 | $3.78 | $3.78 | 55,333 | — | — |
| 2008-12-29 | $3.84 | $3.84 | 27,083 | — | — |
| 2008-12-26 | $3.66 | $3.66 | 90,917 | — | — |
| 2008-12-24 | $4.02 | $4.02 | 206,350 | — | — |
| 2008-12-23 | $2.94 | $2.94 | 56,400 | — | — |
| 2008-12-22 | $3.00 | $3.00 | 27,767 | — | — |
| 2008-12-19 | $2.88 | $2.88 | 30,700 | — | — |
| 2008-12-18 | $2.88 | $2.88 | 46,750 | — | — |
| 2008-12-17 | $3.30 | $3.30 | 21,150 | — | — |
| 2008-12-16 | $3.42 | $3.42 | 26,283 | — | — |
| 2008-12-15 | $3.24 | $3.24 | 14,900 | — | — |
| 2008-12-12 | $3.30 | $3.30 | 23,517 | — | — |
| 2008-12-11 | $3.36 | $3.36 | 50,783 | — | — |
| 2008-12-10 | $3.30 | $3.30 | 41,017 | — | — |
| 2008-12-09 | $3.06 | $3.06 | 28,533 | — | — |
| 2008-12-08 | $3.30 | $3.30 | 42,950 | — | — |
| 2008-12-05 | $3.12 | $3.12 | 21,783 | — | — |
| 2008-12-04 | $3.48 | $3.48 | 19,500 | — | — |
| 2008-12-03 | $3.60 | $3.60 | 12,233 | — | — |
| 2008-12-02 | $3.60 | $3.60 | 9,333 | — | — |
| 2008-12-01 | $3.90 | $3.90 | 13,250 | — | — |
| 2008-11-28 | $3.90 | $3.90 | 7,783 | — | — |
| 2008-11-26 | $3.66 | $3.66 | 35,850 | — | — |
| 2008-11-25 | $3.24 | $3.24 | 22,850 | — | — |
| 2008-11-24 | $3.36 | $3.36 | 31,683 | — | — |
| 2008-11-21 | $3.12 | $3.12 | 56,450 | — | — |
| 2008-11-20 | $3.48 | $3.48 | 47,033 | — | — |
| 2008-11-19 | $3.84 | $3.84 | 14,850 | — | — |
| 2008-11-18 | $4.08 | $4.08 | 15,583 | — | — |
| 2008-11-17 | $4.14 | $4.14 | 19,900 | — | — |
| 2008-11-14 | $4.56 | $4.56 | 8,817 | — | — |
| 2008-11-13 | $4.80 | $4.80 | 31,233 | — | — |
| 2008-11-12 | $5.22 | $5.22 | 10,533 | — | — |
| 2008-11-11 | $5.52 | $5.52 | 17,900 | — | — |
| 2008-11-10 | $6.24 | $6.24 | 24,133 | — | — |
| 2008-11-07 | $5.70 | $5.70 | 18,550 | — | — |
| 2008-11-06 | $5.64 | $5.64 | 13,350 | — | — |
| 2008-11-05 | $6.00 | $6.00 | 14,367 | — | — |
| 2008-11-04 | $6.24 | $6.24 | 30,400 | — | — |
| 2008-11-03 | $6.06 | $6.06 | 51,383 | — | — |
| 2008-10-31 | $5.16 | $5.16 | 16,200 | — | — |
| 2008-10-30 | $5.10 | $5.10 | 19,483 | — | — |
| 2008-10-29 | $4.98 | $4.98 | 35,400 | — | — |
| 2008-10-28 | $3.72 | $3.72 | 22,117 | — | — |
| 2008-10-27 | $3.90 | $3.90 | 25,567 | — | — |
| 2008-10-24 | $4.32 | $4.32 | 27,833 | — | — |
| 2008-10-23 | $4.32 | $4.32 | 58,300 | — | — |
| 2008-10-22 | $4.98 | $4.98 | 38,517 | — | — |
| 2008-10-21 | $5.16 | $5.16 | 57,400 | — | — |
| 2008-10-20 | $6.00 | $6.00 | 16,683 | — | — |
| 2008-10-17 | $6.06 | $6.06 | 9,383 | — | — |
| 2008-10-16 | $6.18 | $6.18 | 12,700 | — | — |
| 2008-10-15 | $6.54 | $6.54 | 19,067 | — | — |
| 2008-10-14 | $6.66 | $6.66 | 36,500 | — | — |
| 2008-10-13 | $6.12 | $6.12 | 35,683 | — | — |
| 2008-10-10 | $5.40 | $5.40 | 71,117 | — | — |
| 2008-10-09 | $5.52 | $5.52 | 26,917 | — | — |
| 2008-10-08 | $5.46 | $5.46 | 36,517 | — | — |
| 2008-10-07 | $5.52 | $5.52 | 23,633 | — | — |
| 2008-10-06 | $5.88 | $5.88 | 74,350 | — | — |
| 2008-10-03 | $6.36 | $6.36 | 26,517 | — | — |
| 2008-10-02 | $6.30 | $6.30 | 32,967 | — | — |
| 2008-10-01 | $6.60 | $6.60 | 46,433 | — | — |
| 2008-09-30 | $7.26 | $7.26 | 40,233 | — | — |
| 2008-09-29 | $7.14 | $7.14 | 92,650 | — | — |
| 2008-09-26 | $6.90 | $6.90 | 48,750 | — | — |
| 2008-09-25 | $6.72 | $6.72 | 67,133 | — | — |
| 2008-09-24 | $6.18 | $6.18 | 17,400 | — | — |
| 2008-09-23 | $6.30 | $6.30 | 24,317 | — | — |
| 2008-09-22 | $6.00 | $6.00 | 13,900 | — | — |
| 2008-09-19 | $6.18 | $6.18 | 46,400 | — | — |
| 2008-09-18 | $5.76 | $5.76 | 50,200 | — | — |
| 2008-09-17 | $5.88 | $5.88 | 52,567 | — | — |
| 2008-09-16 | $6.60 | $6.60 | 44,883 | — | — |
| 2008-09-15 | $6.54 | $6.54 | 27,367 | — | — |
| 2008-09-12 | $6.78 | $6.78 | 16,183 | — | — |
| 2008-09-11 | $6.78 | $6.78 | 19,817 | — | — |
| 2008-09-10 | $6.90 | $6.90 | 30,067 | — | — |
| 2008-09-09 | $6.96 | $6.96 | 49,017 | — | — |
| 2008-09-08 | $7.14 | $7.14 | 21,583 | — | — |
| 2008-09-05 | $6.90 | $6.90 | 32,517 | — | — |
| 2008-09-04 | $7.02 | $7.02 | 33,833 | — | — |
| 2008-09-03 | $6.90 | $6.90 | 26,267 | — | — |
| 2008-09-02 | $6.72 | $6.72 | 39,167 | — | — |
| 2008-08-29 | $6.72 | $6.72 | 18,783 | — | — |
| 2008-08-28 | $7.08 | $7.08 | 27,783 | — | — |
| 2008-08-27 | $6.84 | $6.84 | 21,433 | — | — |
| 2008-08-26 | $6.66 | $6.66 | 53,783 | — | — |
| 2008-08-25 | $6.78 | $6.78 | 46,483 | — | — |
| 2008-08-22 | $7.02 | $7.02 | 10,367 | — | — |
| 2008-08-21 | $7.02 | $7.02 | 12,883 | — | — |
| 2008-08-20 | $7.08 | $7.08 | 39,183 | — | — |
| 2008-08-19 | $7.26 | $7.26 | 20,317 | — | — |
| 2008-08-18 | $7.26 | $7.26 | 8,217 | — | — |
| 2008-08-15 | $7.26 | $7.26 | 11,983 | — | — |
| 2008-08-14 | $7.32 | $7.32 | 28,883 | — | — |
| 2008-08-13 | $7.20 | $7.20 | 12,417 | — | — |
| 2008-08-12 | $7.26 | $7.26 | 9,167 | — | — |
| 2008-08-11 | $7.38 | $7.38 | 23,833 | — | — |
| 2008-08-08 | $7.26 | $7.26 | 45,350 | — | — |
| 2008-08-07 | $6.60 | $6.60 | 55,417 | — | — |
| 2008-08-06 | $7.32 | $7.32 | 12,083 | — | — |
| 2008-08-05 | $7.38 | $7.38 | 93,533 | — | — |
| 2008-08-04 | $7.26 | $7.26 | 26,567 | — | — |
| 2008-08-01 | $7.56 | $7.56 | 21,517 | — | — |
| 2008-07-31 | $7.38 | $7.38 | 22,233 | — | — |
| 2008-07-30 | $7.20 | $7.20 | 20,000 | — | — |
| 2008-07-29 | $6.72 | $6.72 | 21,500 | — | — |
| 2008-07-28 | $6.90 | $6.90 | 18,983 | — | — |
| 2008-07-25 | $6.90 | $6.90 | 34,850 | — | — |
| 2008-07-24 | $7.26 | $7.26 | 10,350 | — | — |
| 2008-07-23 | $7.38 | $7.38 | 15,783 | — | — |
| 2008-07-22 | $7.38 | $7.38 | 22,100 | — | — |
| 2008-07-21 | $7.08 | $7.08 | 25,183 | — | — |
| 2008-07-18 | $7.20 | $7.20 | 19,850 | — | — |
| 2008-07-17 | $7.50 | $7.50 | 14,633 | — | — |
| 2008-07-16 | $7.32 | $7.32 | 21,167 | — | — |
| 2008-07-15 | $6.84 | $6.84 | 30,483 | — | — |
| 2008-07-14 | $7.32 | $7.32 | 15,967 | — | — |
| 2008-07-11 | $7.56 | $7.56 | 36,083 | — | — |
| 2008-07-10 | $6.96 | $6.96 | 16,717 | — | — |
| 2008-07-09 | $6.84 | $6.84 | 33,283 | — | — |
| 2008-07-08 | $7.02 | $7.02 | 18,967 | — | — |
| 2008-07-07 | $6.96 | $6.96 | 18,283 | — | — |
| 2008-07-03 | $7.26 | $7.26 | 16,150 | — | — |
| 2008-07-02 | $7.02 | $7.02 | 35,933 | — | — |
| 2008-07-01 | $6.60 | $6.60 | 22,950 | — | — |
| 2008-06-30 | $6.72 | $6.72 | 18,133 | — | — |
| 2008-06-27 | $6.96 | $6.96 | 21,500 | — | — |
| 2008-06-26 | $7.20 | $7.20 | 21,750 | — | — |
| 2008-06-25 | $7.50 | $7.50 | 32,633 | — | — |
| 2008-06-24 | $7.50 | $7.50 | 39,633 | — | — |
| 2008-06-23 | $7.56 | $7.56 | 33,067 | — | — |
| 2008-06-20 | $7.50 | $7.50 | 38,500 | — | — |
| 2008-06-19 | $7.50 | $7.50 | 34,367 | — | — |
| 2008-06-18 | $7.44 | $7.44 | 90,983 | — | — |
| 2008-06-17 | $7.56 | $7.56 | 33,050 | — | — |
| 2008-06-16 | $7.44 | $7.44 | 47,567 | — | — |
| 2008-06-13 | $7.08 | $7.08 | 17,950 | — | — |
| 2008-06-12 | $6.90 | $6.90 | 39,667 | — | — |
| 2008-06-11 | $6.96 | $6.96 | 44,533 | — | — |
| 2008-06-10 | $6.96 | $6.96 | 242,583 | — | — |
| 2008-06-09 | $7.74 | $7.74 | 49,050 | — | — |
| 2008-06-06 | $8.28 | $8.28 | 19,617 | — | — |
| 2008-06-05 | $8.16 | $8.16 | 21,917 | — | — |
| 2008-06-04 | $8.16 | $8.16 | 23,150 | — | — |
| 2008-06-03 | $8.34 | $8.34 | 24,650 | — | — |
| 2008-06-02 | $8.64 | $8.64 | 27,283 | — | — |
| 2008-05-30 | $8.40 | $8.40 | 22,017 | — | — |
| 2008-05-29 | $8.64 | $8.64 | 22,867 | — | — |
| 2008-05-28 | $8.52 | $8.52 | 31,333 | — | — |
| 2008-05-27 | $8.58 | $8.58 | 22,333 | — | — |
| 2008-05-23 | $8.76 | $8.76 | 13,200 | — | — |
| 2008-05-22 | $8.58 | $8.58 | 20,500 | — | — |
| 2008-05-21 | $8.58 | $8.58 | 45,067 | — | — |
| 2008-05-20 | $9.30 | $9.30 | 78,683 | — | — |
| 2008-05-19 | $9.54 | $9.54 | 26,700 | — | — |
| 2008-05-16 | $9.60 | $9.60 | 53,867 | — | — |
| 2008-05-15 | $9.18 | $9.18 | 31,583 | — | — |
| 2008-05-14 | $9.24 | $9.24 | 37,733 | — | — |
| 2008-05-13 | $9.54 | $9.54 | 56,283 | — | — |
| 2008-05-12 | $9.72 | $9.72 | 66,350 | — | — |
| 2008-05-09 | $9.30 | $9.30 | 80,283 | — | — |
| 2008-05-08 | $8.76 | $8.76 | 49,300 | — | — |
| 2008-05-07 | $7.98 | $7.98 | 40,300 | — | — |
| 2008-05-06 | $7.68 | $7.68 | 64,650 | — | — |
| 2008-05-05 | $8.40 | $8.40 | 32,083 | — | — |
| 2008-05-02 | $8.88 | $8.88 | 8,867 | — | — |
| 2008-05-01 | $8.94 | $8.94 | 9,650 | — | — |
| 2008-04-30 | $9.00 | $9.00 | 16,733 | — | — |
| 2008-04-29 | $8.94 | $8.94 | 6,617 | — | — |
| 2008-04-28 | $9.00 | $9.00 | 30,233 | — | — |
| 2008-04-25 | $9.00 | $9.00 | 11,817 | — | — |
| 2008-04-24 | $9.12 | $9.12 | 29,517 | — | — |
| 2008-04-23 | $9.18 | $9.18 | 40,083 | — | — |
| 2008-04-22 | $8.82 | $8.82 | 30,383 | — | — |
| 2008-04-21 | $9.18 | $9.18 | 38,050 | — | — |
| 2008-04-18 | $9.90 | $9.90 | 53,217 | — | — |
| 2008-04-17 | $10.08 | $10.08 | 68,033 | — | — |
| 2008-04-16 | $9.00 | $9.00 | 58,133 | — | — |
| 2008-04-15 | $8.76 | $8.76 | 48,283 | — | — |
| 2008-04-14 | $9.48 | $9.48 | 20,567 | — | — |
| 2008-04-11 | $9.90 | $9.90 | 51,667 | — | — |
| 2008-04-10 | $10.26 | $10.26 | 35,000 | — | — |
| 2008-04-09 | $10.44 | $10.44 | 32,417 | — | — |
| 2008-04-08 | $10.32 | $10.32 | 35,600 | — | — |
| 2008-04-07 | $10.92 | $10.92 | 66,950 | — | — |
| 2008-04-04 | $11.28 | $11.28 | 62,750 | — | — |
| 2008-04-03 | $11.22 | $11.22 | 102,283 | — | — |
| 2008-04-02 | $11.10 | $11.10 | 60,183 | — | — |
| 2008-04-01 | $11.16 | $11.16 | 68,933 | — | — |
| 2008-03-31 | $11.04 | $11.04 | 129,183 | — | — |
| 2008-03-28 | $10.56 | $10.56 | 55,083 | — | — |
| 2008-03-27 | $10.62 | $10.62 | 40,500 | — | — |
| 2008-03-26 | $10.32 | $10.32 | 77,817 | — | — |
| 2008-03-25 | $10.14 | $10.14 | 105,200 | — | — |
| 2008-03-24 | $9.60 | $9.60 | 124,533 | — | — |
| 2008-03-20 | $8.58 | $8.58 | 29,967 | — | — |
| 2008-03-19 | $8.52 | $8.52 | 64,433 | — | — |
| 2008-03-18 | $8.16 | $8.16 | 27,000 | — | — |
| 2008-03-17 | $7.98 | $7.98 | 25,967 | — | — |
| 2008-03-14 | $8.28 | $8.28 | 65,800 | — | — |
| 2008-03-13 | $8.28 | $8.28 | 68,650 | — | — |
| 2008-03-12 | $8.34 | $8.34 | 79,667 | — | — |
| 2008-03-11 | $8.64 | $8.64 | 63,067 | — | — |
| 2008-03-10 | $8.16 | $8.16 | 84,733 | — | — |
| 2008-03-07 | $7.50 | $7.50 | 61,983 | — | — |
| 2008-03-06 | $7.68 | $7.68 | 58,933 | — | — |
| 2008-03-05 | $8.04 | $8.04 | 44,050 | — | — |
| 2008-03-04 | $7.98 | $7.98 | 20,717 | — | — |
| 2008-03-03 | $7.50 | $7.50 | 48,250 | — | — |
| 2008-02-29 | $8.16 | $8.16 | 22,633 | — | — |
| 2008-02-28 | $8.34 | $8.34 | 29,733 | — | — |
| 2008-02-27 | $8.34 | $8.34 | 32,967 | — | — |
| 2008-02-26 | $8.64 | $8.64 | 31,200 | — | — |
| 2008-02-25 | $8.52 | $8.52 | 38,100 | — | — |
| 2008-02-22 | $8.10 | $8.10 | 36,517 | — | — |
| 2008-02-21 | $8.28 | $8.28 | 36,767 | — | — |
| 2008-02-20 | $8.64 | $8.64 | 53,367 | — | — |
| 2008-02-19 | $8.76 | $8.76 | 64,583 | — | — |
| 2008-02-15 | $8.34 | $8.34 | 51,183 | — | — |
| 2008-02-14 | $8.10 | $8.10 | 94,583 | — | — |
| 2008-02-13 | $8.88 | $8.88 | 75,817 | — | — |
| 2008-02-12 | $8.46 | $8.46 | 110,933 | — | — |
| 2008-02-11 | $7.80 | $7.80 | 166,650 | — | — |
| 2008-02-08 | $6.54 | $6.54 | 70,617 | — | — |
| 2008-02-07 | $6.60 | $6.60 | 102,100 | — | — |
| 2008-02-06 | $6.42 | $6.42 | 123,067 | — | — |
| 2008-02-05 | $7.08 | $7.08 | 99,083 | — | — |
| 2008-02-04 | $7.68 | $7.68 | 86,317 | — | — |
| 2008-02-01 | $7.68 | $7.68 | 35,383 | — | — |
| 2008-01-31 | $7.44 | $7.44 | 52,783 | — | — |
| 2008-01-30 | $7.56 | $7.56 | 30,367 | — | — |
| 2008-01-29 | $7.74 | $7.74 | 78,967 | — | — |
| 2008-01-28 | $7.26 | $7.26 | 57,700 | — | — |
| 2008-01-25 | $7.32 | $7.32 | 78,267 | — | — |
| 2008-01-24 | $7.56 | $7.56 | 29,917 | — | — |
| 2008-01-23 | $7.74 | $7.74 | 73,067 | — | — |
| 2008-01-22 | $8.16 | $8.16 | 68,700 | — | — |
| 2008-01-18 | $8.22 | $8.22 | 85,350 | — | — |
| 2008-01-17 | $8.10 | $8.10 | 68,200 | — | — |
| 2008-01-16 | $8.70 | $8.70 | 50,600 | — | — |
| 2008-01-15 | $8.58 | $8.58 | 47,467 | — | — |
| 2008-01-14 | $8.70 | $8.70 | 56,167 | — | — |
| 2008-01-11 | $8.88 | $8.88 | 45,233 | — | — |
| 2008-01-10 | $9.06 | $9.06 | 78,217 | — | — |
| 2008-01-09 | $8.52 | $8.52 | 52,850 | — | — |
| 2008-01-08 | $8.40 | $8.40 | 95,933 | — | — |
| 2008-01-07 | $8.10 | $8.10 | 69,267 | — | — |
| 2008-01-04 | $8.52 | $8.52 | 87,983 | — | — |
| 2008-01-03 | $8.88 | $8.88 | 96,817 | — | — |
| 2008-01-02 | $8.52 | $8.52 | 132,100 | — | — |