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
- 1995-04-17 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 | $2.03 | $2.03 | 224,100 | — | — |
| 2008-12-30 | $1.93 | $1.93 | 99,000 | — | — |
| 2008-12-29 | $1.85 | $1.85 | 46,200 | — | — |
| 2008-12-26 | $1.85 | $1.85 | 63,450 | — | — |
| 2008-12-24 | $1.79 | $1.79 | 61,800 | — | — |
| 2008-12-23 | $1.81 | $1.81 | 118,650 | — | — |
| 2008-12-22 | $1.94 | $1.94 | 66,450 | — | — |
| 2008-12-19 | $1.93 | $1.93 | 154,200 | — | — |
| 2008-12-18 | $2.10 | $2.10 | 180,450 | — | — |
| 2008-12-17 | $2.14 | $2.14 | 57,600 | — | — |
| 2008-12-16 | $1.96 | $1.96 | 2,400 | — | — |
| 2008-12-15 | $1.95 | $1.95 | 45,300 | — | — |
| 2008-12-12 | $2.05 | $2.05 | 10,650 | — | — |
| 2008-12-11 | $2.07 | $2.07 | 15,000 | — | — |
| 2008-12-10 | $2.18 | $2.18 | 30,600 | — | — |
| 2008-12-09 | $2.19 | $2.19 | 21,000 | — | — |
| 2008-12-08 | $2.17 | $2.17 | 369,300 | — | — |
| 2008-12-05 | $1.91 | $1.91 | 170,700 | — | — |
| 2008-12-04 | $1.71 | $1.71 | 198,450 | — | — |
| 2008-12-03 | $1.73 | $1.73 | 160,800 | — | — |
| 2008-12-02 | $1.72 | $1.72 | 137,850 | — | — |
| 2008-12-01 | $1.85 | $1.85 | 170,250 | — | — |
| 2008-11-28 | $1.97 | $1.97 | 85,200 | — | — |
| 2008-11-26 | $1.59 | $1.59 | 969,450 | — | — |
| 2008-11-25 | $1.55 | $1.55 | 137,850 | — | — |
| 2008-11-24 | $1.57 | $1.57 | 88,500 | — | — |
| 2008-11-21 | $1.55 | $1.55 | 165,600 | — | — |
| 2008-11-20 | $1.73 | $1.73 | 103,200 | — | — |
| 2008-11-19 | $1.91 | $1.91 | 55,500 | — | — |
| 2008-11-18 | $2.05 | $2.05 | 19,800 | — | — |
| 2008-11-17 | $2.07 | $2.07 | 49,650 | — | — |
| 2008-11-14 | $2.19 | $2.19 | 17,550 | — | — |
| 2008-11-13 | $2.33 | $2.33 | 14,850 | — | — |
| 2008-11-12 | $2.29 | $2.29 | 142,950 | — | — |
| 2008-11-11 | $2.32 | $2.32 | 78,900 | — | — |
| 2008-11-10 | $2.51 | $2.51 | 88,800 | — | — |
| 2008-11-07 | $2.66 | $2.66 | 91,350 | — | — |
| 2008-11-06 | $2.67 | $2.67 | 64,650 | — | — |
| 2008-11-05 | $2.77 | $2.77 | 317,400 | — | — |
| 2008-11-04 | $2.73 | $2.73 | 177,600 | — | — |
| 2008-11-03 | $2.90 | $2.90 | 97,800 | — | — |
| 2008-10-31 | $2.92 | $2.92 | 129,000 | — | — |
| 2008-10-30 | $2.93 | $2.93 | 30,900 | — | — |
| 2008-10-29 | $2.89 | $2.89 | 113,100 | — | — |
| 2008-10-28 | $2.92 | $2.92 | 15,900 | — | — |
| 2008-10-27 | $2.94 | $2.94 | 92,100 | — | — |
| 2008-10-24 | $2.90 | $2.90 | 279,450 | — | — |
| 2008-10-23 | $2.89 | $2.89 | 214,050 | — | — |
| 2008-10-22 | $3.20 | $3.20 | 46,800 | — | — |
| 2008-10-21 | $3.49 | $3.49 | 26,550 | — | — |
| 2008-10-20 | $3.55 | $3.55 | 9,000 | — | — |
| 2008-10-17 | $3.57 | $3.57 | 17,850 | — | — |
| 2008-10-16 | $3.67 | $3.67 | 27,750 | — | — |
| 2008-10-15 | $3.73 | $3.73 | 137,400 | — | — |
| 2008-10-14 | $3.79 | $3.79 | 133,950 | — | — |
| 2008-10-13 | $4.11 | $4.11 | 42,000 | — | — |
| 2008-10-10 | $4.00 | $4.00 | 248,100 | — | — |
| 2008-10-09 | $3.99 | $3.99 | 129,000 | — | — |
| 2008-10-08 | $3.86 | $3.86 | 150,600 | — | — |
| 2008-10-07 | $3.75 | $3.75 | 230,100 | — | — |
| 2008-10-06 | $3.71 | $3.71 | 124,650 | — | — |
| 2008-10-03 | $4.07 | $4.07 | 76,650 | — | — |
| 2008-10-02 | $4.15 | $4.15 | 25,650 | — | — |
| 2008-10-01 | $4.43 | $4.43 | 35,850 | — | — |
| 2008-09-30 | $4.48 | $4.48 | 106,350 | — | — |
| 2008-09-29 | $4.12 | $4.12 | 32,250 | — | — |
| 2008-09-26 | $4.16 | $4.16 | 70,950 | — | — |
| 2008-09-25 | $4.19 | $4.19 | 433,950 | — | — |
| 2008-09-24 | $4.38 | $4.38 | 16,500 | — | — |
| 2008-09-23 | $4.49 | $4.49 | 87,750 | — | — |
| 2008-09-22 | $4.86 | $4.86 | 117,900 | — | — |
| 2008-09-19 | $4.93 | $4.93 | 48,150 | — | — |
| 2008-09-18 | $4.85 | $4.85 | 110,700 | — | — |
| 2008-09-17 | $4.96 | $4.96 | 111,300 | — | — |
| 2008-09-16 | $5.03 | $5.03 | 158,250 | — | — |
| 2008-09-15 | $4.92 | $4.92 | 70,650 | — | — |
| 2008-09-12 | $5.05 | $5.05 | 19,800 | — | — |
| 2008-09-11 | $5.03 | $5.03 | 23,700 | — | — |
| 2008-09-10 | $5.16 | $5.16 | 51,450 | — | — |
| 2008-09-09 | $5.21 | $5.21 | 17,400 | — | — |
| 2008-09-08 | $5.28 | $5.28 | 26,250 | — | — |
| 2008-09-05 | $5.29 | $5.29 | 36,750 | — | — |
| 2008-09-04 | $5.29 | $5.29 | 107,400 | — | — |
| 2008-09-03 | $5.21 | $5.21 | 136,200 | — | — |
| 2008-09-02 | $5.33 | $5.33 | 49,950 | — | — |
| 2008-08-29 | $5.37 | $5.37 | 12,450 | — | — |
| 2008-08-28 | $5.33 | $5.33 | 13,200 | — | — |
| 2008-08-27 | $5.14 | $5.14 | 52,650 | — | — |
| 2008-08-26 | $5.13 | $5.13 | 56,400 | — | — |
| 2008-08-25 | $5.15 | $5.15 | 59,700 | — | — |
| 2008-08-22 | $5.20 | $5.20 | 34,500 | — | — |
| 2008-08-21 | $5.07 | $5.07 | 45,450 | — | — |
| 2008-08-20 | $4.99 | $4.99 | 11,400 | — | — |
| 2008-08-19 | $5.10 | $5.10 | 47,850 | — | — |
| 2008-08-18 | $5.09 | $5.09 | 69,600 | — | — |
| 2008-08-15 | $5.08 | $5.08 | 38,100 | — | — |
| 2008-08-14 | $5.09 | $5.09 | 64,200 | — | — |
| 2008-08-13 | $5.13 | $5.13 | 17,850 | — | — |
| 2008-08-12 | $5.07 | $5.07 | 3,300 | — | — |
| 2008-08-11 | $5.13 | $5.13 | 42,150 | — | — |
| 2008-08-08 | $5.13 | $5.13 | 59,850 | — | — |
| 2008-08-07 | $5.17 | $5.17 | 21,450 | — | — |
| 2008-08-06 | $5.15 | $5.15 | 84,750 | — | — |
| 2008-08-05 | $5.18 | $5.18 | 57,300 | — | — |
| 2008-08-04 | $5.41 | $5.41 | 14,250 | — | — |
| 2008-08-01 | $5.44 | $5.44 | 260,400 | — | — |
| 2008-07-31 | $5.77 | $5.77 | 67,200 | — | — |
| 2008-07-30 | $5.71 | $5.71 | 99,300 | — | — |
| 2008-07-29 | $5.41 | $5.41 | 62,550 | — | — |
| 2008-07-28 | $5.10 | $5.10 | 90,900 | — | — |
| 2008-07-25 | $4.99 | $4.99 | 12,750 | — | — |
| 2008-07-24 | $5.09 | $5.09 | 39,150 | — | — |
| 2008-07-23 | $5.09 | $5.09 | 87,900 | — | — |
| 2008-07-22 | $4.99 | $4.99 | 29,550 | — | — |
| 2008-07-21 | $4.97 | $4.97 | 21,900 | — | — |
| 2008-07-18 | $4.98 | $4.98 | 11,100 | — | — |
| 2008-07-17 | $4.99 | $4.99 | 121,500 | — | — |
| 2008-07-16 | $4.93 | $4.93 | 51,600 | — | — |
| 2008-07-15 | $4.82 | $4.82 | 73,200 | — | — |
| 2008-07-14 | $4.81 | $4.81 | 175,050 | — | — |
| 2008-07-11 | $4.70 | $4.70 | 77,700 | — | — |
| 2008-07-10 | $4.49 | $4.49 | 142,650 | — | — |
| 2008-07-09 | $4.39 | $4.39 | 112,950 | — | — |
| 2008-07-08 | $4.43 | $4.43 | 36,900 | — | — |
| 2008-07-07 | $4.50 | $4.50 | 36,300 | — | — |
| 2008-07-03 | $4.51 | $4.51 | 14,850 | — | — |
| 2008-07-02 | $4.52 | $4.52 | 141,000 | — | — |
| 2008-07-01 | $4.65 | $4.65 | 54,300 | — | — |
| 2008-06-30 | $4.79 | $4.79 | 159,000 | — | — |
| 2008-06-27 | $4.62 | $4.62 | 53,550 | — | — |
| 2008-06-26 | $4.66 | $4.66 | 143,250 | — | — |
| 2008-06-25 | $4.90 | $4.90 | 115,650 | — | — |
| 2008-06-24 | $4.94 | $4.94 | 49,200 | — | — |
| 2008-06-23 | $4.94 | $4.94 | 48,750 | — | — |
| 2008-06-20 | $5.00 | $5.00 | 49,500 | — | — |
| 2008-06-19 | $5.01 | $5.01 | 67,350 | — | — |
| 2008-06-18 | $5.05 | $5.05 | 112,050 | — | — |
| 2008-06-17 | $5.21 | $5.21 | 41,250 | — | — |
| 2008-06-16 | $5.25 | $5.25 | 28,800 | — | — |
| 2008-06-13 | $5.27 | $5.27 | 47,550 | — | — |
| 2008-06-12 | $5.25 | $5.25 | 28,050 | — | — |
| 2008-06-11 | $5.28 | $5.28 | 43,500 | — | — |
| 2008-06-10 | $5.50 | $5.50 | 81,150 | — | — |
| 2008-06-09 | $5.69 | $5.69 | 49,800 | — | — |
| 2008-06-06 | $5.43 | $5.43 | 17,850 | — | — |
| 2008-06-05 | $5.58 | $5.58 | 30,450 | — | — |
| 2008-06-04 | $5.57 | $5.57 | 54,300 | — | — |
| 2008-06-03 | $5.32 | $5.32 | 67,350 | — | — |
| 2008-06-02 | $5.43 | $5.43 | 57,750 | — | — |
| 2008-05-30 | $5.15 | $5.15 | 94,350 | — | — |
| 2008-05-29 | $5.05 | $5.05 | 54,000 | — | — |
| 2008-05-28 | $5.07 | $5.07 | 110,700 | — | — |
| 2008-05-27 | $5.03 | $5.03 | 37,500 | — | — |
| 2008-05-23 | $5.07 | $5.07 | 61,800 | — | — |
| 2008-05-22 | $5.19 | $5.19 | 95,850 | — | — |
| 2008-05-21 | $5.29 | $5.29 | 84,750 | — | — |
| 2008-05-20 | $5.23 | $5.23 | 117,600 | — | — |
| 2008-05-19 | $5.29 | $5.29 | 123,600 | — | — |
| 2008-05-16 | $5.31 | $5.31 | 240,750 | — | — |
| 2008-05-15 | $5.53 | $5.53 | 160,350 | — | — |
| 2008-05-14 | $5.63 | $5.63 | 162,450 | — | — |
| 2008-05-13 | $5.58 | $5.58 | 78,600 | — | — |
| 2008-05-12 | $5.81 | $5.81 | 22,950 | — | — |
| 2008-05-09 | $5.85 | $5.85 | 64,650 | — | — |
| 2008-05-08 | $5.79 | $5.79 | 43,650 | — | — |
| 2008-05-07 | $5.93 | $5.93 | 61,650 | — | — |
| 2008-05-06 | $5.77 | $5.77 | 83,700 | — | — |
| 2008-05-05 | $5.87 | $5.87 | 82,800 | — | — |
| 2008-05-02 | $5.93 | $5.93 | 299,550 | — | — |
| 2008-05-01 | $5.69 | $5.69 | 56,850 | — | — |
| 2008-04-30 | $5.47 | $5.47 | 52,950 | — | — |
| 2008-04-29 | $5.33 | $5.33 | 16,200 | — | — |
| 2008-04-28 | $5.28 | $5.28 | 58,800 | — | — |
| 2008-04-25 | $5.25 | $5.25 | 55,800 | — | — |
| 2008-04-24 | $5.32 | $5.32 | 44,100 | — | — |
| 2008-04-23 | $5.36 | $5.36 | 58,950 | — | — |
| 2008-04-22 | $5.13 | $5.13 | 59,100 | — | — |
| 2008-04-21 | $5.33 | $5.33 | 24,450 | — | — |
| 2008-04-18 | $5.35 | $5.35 | 41,400 | — | — |
| 2008-04-17 | $5.27 | $5.27 | 23,550 | — | — |
| 2008-04-16 | $5.17 | $5.17 | 111,000 | — | — |
| 2008-04-15 | $5.00 | $5.00 | 86,250 | — | — |
| 2008-04-14 | $5.09 | $5.09 | 62,400 | — | — |
| 2008-04-11 | $5.27 | $5.27 | 34,350 | — | — |
| 2008-04-10 | $5.36 | $5.36 | 21,300 | — | — |
| 2008-04-09 | $5.33 | $5.33 | 90,450 | — | — |
| 2008-04-08 | $5.32 | $5.32 | 54,000 | — | — |
| 2008-04-07 | $5.11 | $5.11 | 22,500 | — | — |
| 2008-04-04 | $5.29 | $5.29 | 32,700 | — | — |
| 2008-04-03 | $5.02 | $5.02 | 74,550 | — | — |
| 2008-04-02 | $5.07 | $5.07 | 106,650 | — | — |
| 2008-04-01 | $4.64 | $4.64 | 109,050 | — | — |
| 2008-03-31 | $4.85 | $4.85 | 147,450 | — | — |
| 2008-03-28 | $4.68 | $4.68 | 71,400 | — | — |
| 2008-03-27 | $4.73 | $4.73 | 42,300 | — | — |
| 2008-03-26 | $4.65 | $4.65 | 43,800 | — | — |
| 2008-03-25 | $4.67 | $4.67 | 64,200 | — | — |
| 2008-03-24 | $4.67 | $4.67 | 87,450 | — | — |
| 2008-03-20 | $4.71 | $4.71 | 90,750 | — | — |
| 2008-03-19 | $4.56 | $4.56 | 312,750 | — | — |
| 2008-03-18 | $4.68 | $4.68 | 134,550 | — | — |
| 2008-03-17 | $4.67 | $4.67 | 191,250 | — | — |
| 2008-03-14 | $4.75 | $4.75 | 105,150 | — | — |
| 2008-03-13 | $4.98 | $4.98 | 251,100 | — | — |
| 2008-03-12 | $5.03 | $5.03 | 234,450 | — | — |
| 2008-03-11 | $5.25 | $5.25 | 54,750 | — | — |
| 2008-03-10 | $5.25 | $5.25 | 151,800 | — | — |
| 2008-03-07 | $5.40 | $5.40 | 207,000 | — | — |
| 2008-03-06 | $5.40 | $5.40 | 210,300 | — | — |
| 2008-03-05 | $5.45 | $5.45 | 36,300 | — | — |
| 2008-03-04 | $5.47 | $5.47 | 91,500 | — | — |
| 2008-03-03 | $5.45 | $5.45 | 76,200 | — | — |
| 2008-02-29 | $5.38 | $5.38 | 276,600 | — | — |
| 2008-02-28 | $5.67 | $5.67 | 468,600 | — | — |
| 2008-02-27 | $5.58 | $5.58 | 91,500 | — | — |
| 2008-02-26 | $5.69 | $5.69 | 159,750 | — | — |
| 2008-02-25 | $5.45 | $5.45 | 39,150 | — | — |
| 2008-02-22 | $5.31 | $5.31 | 43,950 | — | — |
| 2008-02-21 | $5.21 | $5.21 | 174,300 | — | — |
| 2008-02-20 | $5.15 | $5.15 | 178,800 | — | — |
| 2008-02-19 | $5.19 | $5.19 | 78,750 | — | — |
| 2008-02-15 | $5.33 | $5.33 | 45,300 | — | — |
| 2008-02-14 | $5.35 | $5.35 | 46,650 | — | — |
| 2008-02-13 | $5.43 | $5.43 | 44,550 | — | — |
| 2008-02-12 | $5.45 | $5.45 | 72,600 | — | — |
| 2008-02-11 | $5.39 | $5.39 | 58,200 | — | — |
| 2008-02-08 | $5.43 | $5.43 | 81,450 | — | — |
| 2008-02-07 | $5.53 | $5.53 | 172,200 | — | — |
| 2008-02-06 | $5.37 | $5.37 | 120,000 | — | — |
| 2008-02-05 | $5.43 | $5.43 | 146,550 | — | — |
| 2008-02-04 | $5.67 | $5.67 | 234,600 | — | — |
| 2008-02-01 | $5.44 | $5.44 | 70,200 | — | — |
| 2008-01-31 | $5.63 | $5.63 | 179,250 | — | — |
| 2008-01-30 | $5.37 | $5.37 | 175,800 | — | — |
| 2008-01-29 | $5.50 | $5.50 | 426,150 | — | — |
| 2008-01-28 | $5.33 | $5.33 | 179,100 | — | — |
| 2008-01-25 | $5.46 | $5.46 | 99,450 | — | — |
| 2008-01-24 | $5.44 | $5.44 | 71,850 | — | — |
| 2008-01-23 | $5.69 | $5.69 | 396,150 | — | — |
| 2008-01-22 | $6.15 | $6.15 | 41,400 | — | — |
| 2008-01-18 | $6.17 | $6.17 | 444,300 | — | — |
| 2008-01-17 | $6.13 | $6.13 | 63,000 | — | — |
| 2008-01-16 | $6.07 | $6.07 | 29,700 | — | — |
| 2008-01-15 | $6.05 | $6.05 | 35,850 | — | — |
| 2008-01-14 | $6.21 | $6.21 | 19,800 | — | — |
| 2008-01-11 | $6.20 | $6.20 | 117,450 | — | — |
| 2008-01-10 | $6.10 | $6.10 | 58,050 | — | — |
| 2008-01-09 | $6.10 | $6.10 | 43,050 | — | — |
| 2008-01-08 | $6.15 | $6.15 | 83,850 | — | — |
| 2008-01-07 | $6.15 | $6.15 | 29,850 | — | — |
| 2008-01-04 | $6.17 | $6.17 | 545,850 | — | — |
| 2008-01-03 | $6.27 | $6.27 | 99,600 | — | — |
| 2008-01-02 | $6.07 | $6.07 | 82,950 | — | — |