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
- 1980-11-05 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 | $2.73 | $2.84 | 12,300 | — | — |
| 2008-12-30 | $2.32 | $2.42 | 12,000 | — | — |
| 2008-12-29 | $2.22 | $2.31 | 11,200 | — | — |
| 2008-12-26 | $2.34 | $2.44 | 2,000 | — | — |
| 2008-12-24 | $2.25 | $2.34 | 3,300 | — | — |
| 2008-12-23 | $2.32 | $2.42 | 16,900 | — | — |
| 2008-12-22 | $2.32 | $2.42 | 13,000 | — | — |
| 2008-12-19 | $2.31 | $2.41 | 3,000 | — | — |
| 2008-12-18 | $2.38 | $2.48 | 4,900 | — | — |
| 2008-12-17 | $2.35 | $2.45 | 3,900 | — | — |
| 2008-12-16 | $2.35 | $2.45 | 1,400 | — | — |
| 2008-12-15 | $2.35 | $2.45 | 5,800 | — | — |
| 2008-12-12 | $2.49 | $2.59 | 2,800 | — | — |
| 2008-12-11 | $2.31 | $2.41 | 11,800 | — | — |
| 2008-12-10 | $2.35 | $2.45 | 3,100 | — | — |
| 2008-12-09 | $2.31 | $2.41 | 1,400 | — | — |
| 2008-12-08 | $2.49 | $2.59 | 5,100 | — | — |
| 2008-12-05 | $2.35 | $2.45 | 4,500 | — | — |
| 2008-12-04 | $2.33 | $2.43 | 4,500 | — | — |
| 2008-12-03 | $2.50 | $2.60 | 9,600 | — | — |
| 2008-12-02 | $2.25 | $2.34 | 5,300 | — | — |
| 2008-12-01 | $2.24 | $2.33 | 7,600 | — | — |
| 2008-11-28 | $2.25 | $2.34 | 3,500 | — | — |
| 2008-11-26 | $2.24 | $2.33 | 24,700 | — | — |
| 2008-11-25 | $2.19 | $2.28 | 15,300 | — | — |
| 2008-11-24 | $2.18 | $2.27 | 17,300 | — | — |
| 2008-11-21 | $2.25 | $2.34 | 8,500 | — | — |
| 2008-11-20 | $2.35 | $2.45 | 4,400 | — | — |
| 2008-11-19 | $2.45 | $2.55 | 7,900 | — | — |
| 2008-11-18 | $2.49 | $2.59 | 22,500 | — | — |
| 2008-11-17 | $2.41 | $2.51 | 15,100 | — | — |
| 2008-11-14 | $2.49 | $2.59 | 20,400 | — | — |
| 2008-11-13 | $2.75 | $2.86 | 23,600 | — | — |
| 2008-11-12 | $2.77 | $2.89 | 7,800 | — | — |
| 2008-11-11 | $3.06 | $3.19 | 24,300 | — | — |
| 2008-11-10 | $3.11 | $3.24 | 1,300 | — | — |
| 2008-11-07 | $3.15 | $3.28 | 3,700 | — | — |
| 2008-11-06 | $3.21 | $3.34 | 400 | — | — |
| 2008-11-05 | $3.33 | $3.47 | 4,100 | — | — |
| 2008-11-04 | $3.37 | $3.51 | 23,500 | — | — |
| 2008-11-03 | $3.51 | $3.66 | 3,300 | — | — |
| 2008-10-31 | $3.37 | $3.51 | 13,100 | — | — |
| 2008-10-30 | $3.10 | $3.23 | 0 | — | — |
| 2008-10-29 | $3.10 | $3.23 | 10,700 | — | — |
| 2008-10-28 | $3.30 | $3.44 | 5,000 | — | — |
| 2008-10-27 | $3.21 | $3.34 | 6,800 | — | — |
| 2008-10-24 | $3.49 | $3.64 | 5,000 | — | — |
| 2008-10-23 | $3.30 | $3.44 | 10,400 | — | — |
| 2008-10-22 | $3.24 | $3.37 | 13,700 | — | — |
| 2008-10-21 | $3.40 | $3.54 | 12,100 | — | — |
| 2008-10-20 | $3.02 | $3.15 | 54,500 | — | — |
| 2008-10-17 | $3.37 | $3.51 | 24,000 | — | — |
| 2008-10-16 | $3.39 | $3.53 | 32,400 | — | — |
| 2008-10-15 | $3.40 | $3.54 | 25,600 | — | — |
| 2008-10-14 | $3.89 | $4.05 | 100,100 | — | — |
| 2008-10-13 | $4.45 | $4.64 | 16,900 | — | — |
| 2008-10-10 | $4.60 | $4.79 | 26,400 | — | — |
| 2008-10-09 | $4.29 | $4.47 | 15,500 | — | — |
| 2008-10-08 | $4.90 | $5.10 | 13,700 | — | — |
| 2008-10-07 | $4.95 | $5.16 | 29,700 | — | — |
| 2008-10-06 | $5.31 | $5.53 | 22,400 | — | — |
| 2008-10-03 | $5.74 | $5.98 | 1,900 | — | — |
| 2008-10-02 | $5.75 | $5.99 | 6,500 | — | — |
| 2008-10-01 | $6.20 | $6.46 | 200 | — | — |
| 2008-09-30 | $5.80 | $6.04 | 6,100 | — | — |
| 2008-09-29 | $6.17 | $6.43 | 10,700 | — | — |
| 2008-09-26 | $6.36 | $6.62 | 6,300 | — | — |
| 2008-09-25 | $6.24 | $6.50 | 6,800 | — | — |
| 2008-09-24 | $6.16 | $6.42 | 2,100 | — | — |
| 2008-09-23 | $6.12 | $6.37 | 15,000 | — | — |
| 2008-09-22 | $6.50 | $6.77 | 7,500 | — | — |
| 2008-09-19 | $6.69 | $6.97 | 31,100 | — | — |
| 2008-09-18 | $5.86 | $6.10 | 16,500 | — | — |
| 2008-09-17 | $5.83 | $6.07 | 12,400 | — | — |
| 2008-09-16 | $6.28 | $6.54 | 6,200 | — | — |
| 2008-09-15 | $6.28 | $6.54 | 15,200 | — | — |
| 2008-09-12 | $6.67 | $6.95 | 10,100 | — | — |
| 2008-09-11 | $6.73 | $7.01 | 8,200 | — | — |
| 2008-09-10 | $6.99 | $7.28 | 36,200 | — | — |
| 2008-09-09 | $6.36 | $6.62 | 7,400 | — | — |
| 2008-09-08 | $6.39 | $6.66 | 19,300 | — | — |
| 2008-09-05 | $6.25 | $6.51 | 364,000 | — | — |
| 2008-09-04 | $7.30 | $7.60 | 38,800 | — | — |
| 2008-09-03 | $7.10 | $7.40 | 33,200 | — | — |
| 2008-09-02 | $7.23 | $7.53 | 230,700 | — | — |
| 2008-08-29 | $8.30 | $8.65 | 190,200 | — | — |
| 2008-08-28 | $7.43 | $7.74 | 185,100 | — | — |
| 2008-08-27 | $6.25 | $6.51 | 27,600 | — | — |
| 2008-08-26 | $6.22 | $6.48 | 3,100 | — | — |
| 2008-08-25 | $6.25 | $6.51 | 14,600 | — | — |
| 2008-08-22 | $6.38 | $6.65 | 52,700 | — | — |
| 2008-08-21 | $6.35 | $6.61 | 121,500 | — | — |
| 2008-08-20 | $5.77 | $6.01 | 11,100 | — | — |
| 2008-08-19 | $5.98 | $6.23 | 3,300 | — | — |
| 2008-08-18 | $5.88 | $6.12 | 7,400 | — | — |
| 2008-08-15 | $6.01 | $6.26 | 1,800 | — | — |
| 2008-08-14 | $6.01 | $6.26 | 2,700 | — | — |
| 2008-08-13 | $5.93 | $6.18 | 3,100 | — | — |
| 2008-08-12 | $5.96 | $6.21 | 4,700 | — | — |
| 2008-08-11 | $5.96 | $6.21 | 3,400 | — | — |
| 2008-08-08 | $5.70 | $5.94 | 3,700 | — | — |
| 2008-08-07 | $5.72 | $5.96 | 4,700 | — | — |
| 2008-08-06 | $5.95 | $6.20 | 2,100 | — | — |
| 2008-08-05 | $6.10 | $6.35 | 4,300 | — | — |
| 2008-08-04 | $5.94 | $6.19 | 11,600 | — | — |
| 2008-08-01 | $5.98 | $6.23 | 2,500 | — | — |
| 2008-07-31 | $6.18 | $6.44 | 6,600 | — | — |
| 2008-07-30 | $6.16 | $6.42 | 19,000 | — | — |
| 2008-07-29 | $6.20 | $6.46 | 92,700 | — | — |
| 2008-07-28 | $5.57 | $5.80 | 28,000 | — | — |
| 2008-07-25 | $5.30 | $5.52 | 11,400 | — | — |
| 2008-07-24 | $5.00 | $5.21 | 13,000 | — | — |
| 2008-07-23 | $5.45 | $5.68 | 14,500 | — | — |
| 2008-07-22 | $5.32 | $5.54 | 6,500 | — | — |
| 2008-07-21 | $5.20 | $5.42 | 6,900 | — | — |
| 2008-07-18 | $5.10 | $5.31 | 2,300 | — | — |
| 2008-07-17 | $5.00 | $5.21 | 10,700 | — | — |
| 2008-07-16 | $5.32 | $5.54 | 19,900 | — | — |
| 2008-07-15 | $4.80 | $5.00 | 8,700 | — | — |
| 2008-07-14 | $4.89 | $5.09 | 17,900 | — | — |
| 2008-07-11 | $5.20 | $5.42 | 15,000 | — | — |
| 2008-07-10 | $5.37 | $5.59 | 58,100 | — | — |
| 2008-07-09 | $5.31 | $5.53 | 52,200 | — | — |
| 2008-07-08 | $5.82 | $6.06 | 4,700 | — | — |
| 2008-07-07 | $5.78 | $6.02 | 17,400 | — | — |
| 2008-07-03 | $5.93 | $6.18 | 1,500 | — | — |
| 2008-07-02 | $5.91 | $6.16 | 7,000 | — | — |
| 2008-07-01 | $5.96 | $6.21 | 1,100 | — | — |
| 2008-06-30 | $6.39 | $6.66 | 5,300 | — | — |
| 2008-06-27 | $5.95 | $6.20 | 8,800 | — | — |
| 2008-06-26 | $6.01 | $6.26 | 10,800 | — | — |
| 2008-06-25 | $6.43 | $6.70 | 7,400 | — | — |
| 2008-06-24 | $6.16 | $6.42 | 19,500 | — | — |
| 2008-06-23 | $6.22 | $6.48 | 9,300 | — | — |
| 2008-06-20 | $6.26 | $6.52 | 7,900 | — | — |
| 2008-06-19 | $6.44 | $6.71 | 5,000 | — | — |
| 2008-06-18 | $6.44 | $6.71 | 8,800 | — | — |
| 2008-06-17 | $6.47 | $6.74 | 3,900 | — | — |
| 2008-06-16 | $6.57 | $6.84 | 5,000 | — | — |
| 2008-06-13 | $6.55 | $6.82 | 16,500 | — | — |
| 2008-06-12 | $6.55 | $6.82 | 37,100 | — | — |
| 2008-06-11 | $6.60 | $6.87 | 14,400 | — | — |
| 2008-06-10 | $6.58 | $6.85 | 2,500 | — | — |
| 2008-06-09 | $6.55 | $6.82 | 8,800 | — | — |
| 2008-06-06 | $6.79 | $7.07 | 35,200 | — | — |
| 2008-06-05 | $6.58 | $6.85 | 31,400 | — | — |
| 2008-06-04 | $6.61 | $6.89 | 93,900 | — | — |
| 2008-06-03 | $6.25 | $6.51 | 48,300 | — | — |
| 2008-06-02 | $6.27 | $6.53 | 41,800 | — | — |
| 2008-05-30 | $6.67 | $6.95 | 56,500 | — | — |
| 2008-05-29 | $7.17 | $7.47 | 177,000 | — | — |
| 2008-05-28 | $7.10 | $7.40 | 81,700 | — | — |
| 2008-05-27 | $7.07 | $7.36 | 306,600 | — | — |
| 2008-05-23 | $6.16 | $6.42 | 6,800 | — | — |
| 2008-05-22 | $6.40 | $6.67 | 49,600 | — | — |
| 2008-05-21 | $6.34 | $6.60 | 155,700 | — | — |
| 2008-05-20 | $6.20 | $6.46 | 114,000 | — | — |
| 2008-05-19 | $5.53 | $5.76 | 2,700 | — | — |
| 2008-05-16 | $5.34 | $5.56 | 1,800 | — | — |
| 2008-05-15 | $5.49 | $5.72 | 900 | — | — |
| 2008-05-14 | $5.40 | $5.62 | 8,000 | — | — |
| 2008-05-13 | $5.50 | $5.73 | 14,300 | — | — |
| 2008-05-12 | $5.34 | $5.56 | 23,300 | — | — |
| 2008-05-09 | $5.01 | $5.22 | 31,200 | — | — |
| 2008-05-08 | $5.11 | $5.32 | 1,700 | — | — |
| 2008-05-07 | $5.20 | $5.42 | 9,700 | — | — |
| 2008-05-06 | $5.01 | $5.22 | 2,200 | — | — |
| 2008-05-05 | $5.00 | $5.21 | 1,500 | — | — |
| 2008-05-02 | $5.00 | $5.21 | 0 | — | — |
| 2008-05-01 | $5.00 | $5.21 | 18,800 | — | — |
| 2008-04-30 | $5.05 | $5.26 | 2,400 | — | — |
| 2008-04-29 | $4.88 | $5.08 | 1,700 | — | — |
| 2008-04-28 | $5.07 | $5.28 | 3,200 | — | — |
| 2008-04-25 | $5.11 | $5.32 | 3,600 | — | — |
| 2008-04-24 | $5.00 | $5.21 | 5,900 | — | — |
| 2008-04-23 | $5.15 | $5.36 | 1,700 | — | — |
| 2008-04-22 | $5.23 | $5.45 | 7,400 | — | — |
| 2008-04-21 | $5.39 | $5.61 | 1,600 | — | — |
| 2008-04-18 | $5.15 | $5.36 | 6,700 | — | — |
| 2008-04-17 | $5.21 | $5.43 | 1,300 | — | — |
| 2008-04-16 | $5.35 | $5.57 | 1,000 | — | — |
| 2008-04-15 | $5.33 | $5.55 | 7,500 | — | — |
| 2008-04-14 | $5.40 | $5.62 | 11,300 | — | — |
| 2008-04-11 | $5.00 | $5.21 | 3,700 | — | — |
| 2008-04-10 | $5.00 | $5.21 | 1,300 | — | — |
| 2008-04-09 | $5.25 | $5.47 | 300 | — | — |
| 2008-04-08 | $5.00 | $5.21 | 900 | — | — |
| 2008-04-07 | $5.36 | $5.58 | 6,600 | — | — |
| 2008-04-04 | $4.99 | $5.20 | 100 | — | — |
| 2008-04-03 | $5.05 | $5.26 | 2,600 | — | — |
| 2008-04-02 | $5.05 | $5.26 | 3,700 | — | — |
| 2008-04-01 | $5.15 | $5.36 | 1,500 | — | — |
| 2008-03-31 | $5.19 | $5.41 | 1,300 | — | — |
| 2008-03-28 | $5.15 | $5.36 | 4,100 | — | — |
| 2008-03-27 | $4.99 | $5.20 | 3,000 | — | — |
| 2008-03-26 | $5.00 | $5.21 | 2,200 | — | — |
| 2008-03-25 | $4.99 | $5.20 | 4,400 | — | — |
| 2008-03-24 | $4.93 | $5.14 | 800 | — | — |
| 2008-03-20 | $5.12 | $5.33 | 2,000 | — | — |
| 2008-03-19 | $4.93 | $5.14 | 8,600 | — | — |
| 2008-03-18 | $4.99 | $5.20 | 1,300 | — | — |
| 2008-03-17 | $5.03 | $5.24 | 0 | — | — |
| 2008-03-14 | $5.03 | $5.24 | 5,500 | — | — |
| 2008-03-13 | $5.05 | $5.26 | 1,000 | — | — |
| 2008-03-12 | $5.05 | $5.26 | 1,400 | — | — |
| 2008-03-11 | $5.05 | $5.26 | 6,600 | — | — |
| 2008-03-10 | $4.99 | $5.20 | 6,600 | — | — |
| 2008-03-07 | $5.00 | $5.21 | 3,200 | — | — |
| 2008-03-06 | $5.19 | $5.41 | 1,200 | — | — |
| 2008-03-05 | $5.15 | $5.36 | 300 | — | — |
| 2008-03-04 | $5.15 | $5.36 | 2,200 | — | — |
| 2008-03-03 | $5.19 | $5.41 | 4,700 | — | — |
| 2008-02-29 | $5.00 | $5.21 | 4,000 | — | — |
| 2008-02-28 | $5.18 | $5.40 | 6,000 | — | — |
| 2008-02-27 | $5.19 | $5.41 | 4,000 | — | — |
| 2008-02-26 | $5.19 | $5.41 | 0 | — | — |
| 2008-02-25 | $5.19 | $5.41 | 500 | — | — |
| 2008-02-22 | $5.29 | $5.51 | 7,900 | — | — |
| 2008-02-21 | $5.03 | $5.24 | 5,900 | — | — |
| 2008-02-20 | $5.07 | $5.28 | 1,600 | — | — |
| 2008-02-19 | $5.01 | $5.22 | 1,100 | — | — |
| 2008-02-15 | $5.09 | $5.30 | 600 | — | — |
| 2008-02-14 | $5.00 | $5.21 | 0 | — | — |
| 2008-02-13 | $5.00 | $5.21 | 5,600 | — | — |
| 2008-02-12 | $5.09 | $5.30 | 1,100 | — | — |
| 2008-02-11 | $5.00 | $5.21 | 1,800 | — | — |
| 2008-02-08 | $5.10 | $5.31 | 500 | — | — |
| 2008-02-07 | $4.99 | $5.20 | 5,800 | — | — |
| 2008-02-06 | $4.95 | $5.16 | 3,700 | — | — |
| 2008-02-05 | $4.81 | $5.01 | 10,900 | — | — |
| 2008-02-04 | $4.99 | $5.20 | 1,700 | — | — |
| 2008-02-01 | $5.02 | $5.23 | 1,800 | — | — |
| 2008-01-31 | $4.89 | $5.09 | 7,100 | — | — |
| 2008-01-30 | $4.76 | $4.96 | 11,900 | — | — |
| 2008-01-29 | $5.05 | $5.26 | 9,700 | — | — |
| 2008-01-28 | $5.26 | $5.48 | 9,800 | — | — |
| 2008-01-25 | $5.28 | $5.50 | 3,500 | — | — |
| 2008-01-24 | $5.33 | $5.55 | 2,300 | — | — |
| 2008-01-23 | $5.29 | $5.51 | 12,100 | — | — |
| 2008-01-22 | $5.40 | $5.62 | 8,800 | — | — |
| 2008-01-18 | $5.79 | $6.03 | 4,500 | — | — |
| 2008-01-17 | $5.60 | $5.83 | 18,000 | — | — |
| 2008-01-16 | $6.22 | $6.48 | 16,900 | — | — |
| 2008-01-15 | $5.88 | $6.12 | 2,400 | — | — |
| 2008-01-14 | $5.86 | $6.10 | 3,700 | — | — |
| 2008-01-11 | $6.25 | $6.51 | 11,700 | — | — |
| 2008-01-10 | $6.06 | $6.31 | 11,000 | — | — |
| 2008-01-09 | $5.50 | $5.73 | 46,300 | — | — |
| 2008-01-08 | $6.29 | $6.55 | 20,700 | — | — |
| 2008-01-07 | $6.31 | $6.57 | 7,000 | — | — |
| 2008-01-04 | $6.51 | $6.78 | 3,200 | — | — |
| 2008-01-03 | $6.87 | $7.16 | 4,100 | — | — |
| 2008-01-02 | $7.12 | $7.42 | 11,600 | — | — |