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
- 2005-11-15 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 | $3.40 | $3.40 | 2,000 | — | — |
| 2008-12-30 | $3.28 | $3.28 | 4,400 | — | — |
| 2008-12-29 | $3.00 | $3.00 | 5,300 | — | — |
| 2008-12-26 | $2.91 | $2.91 | 0 | — | — |
| 2008-12-24 | $2.91 | $2.91 | 400 | — | — |
| 2008-12-23 | $2.96 | $2.96 | 3,400 | — | — |
| 2008-12-22 | $2.94 | $2.94 | 5,800 | — | — |
| 2008-12-19 | $3.07 | $3.07 | 5,500 | — | — |
| 2008-12-18 | $3.27 | $3.27 | 7,900 | — | — |
| 2008-12-17 | $3.11 | $3.11 | 500 | — | — |
| 2008-12-16 | $3.10 | $3.10 | 5,700 | — | — |
| 2008-12-15 | $3.23 | $3.23 | 2,300 | — | — |
| 2008-12-12 | $3.56 | $3.56 | 1,400 | — | — |
| 2008-12-11 | $3.77 | $3.77 | 1,600 | — | — |
| 2008-12-10 | $3.69 | $3.69 | 5,800 | — | — |
| 2008-12-09 | $3.83 | $3.83 | 8,900 | — | — |
| 2008-12-08 | $3.96 | $3.96 | 21,300 | — | — |
| 2008-12-05 | $3.53 | $3.53 | 6,000 | — | — |
| 2008-12-04 | $3.57 | $3.57 | 3,700 | — | — |
| 2008-12-03 | $3.52 | $3.52 | 4,400 | — | — |
| 2008-12-02 | $3.53 | $3.53 | 2,200 | — | — |
| 2008-12-01 | $3.55 | $3.55 | 3,200 | — | — |
| 2008-11-28 | $3.76 | $3.76 | 0 | — | — |
| 2008-11-26 | $3.76 | $3.76 | 1,000 | — | — |
| 2008-11-25 | $3.65 | $3.65 | 5,200 | — | — |
| 2008-11-24 | $3.76 | $3.76 | 2,900 | — | — |
| 2008-11-21 | $3.45 | $3.45 | 15,800 | — | — |
| 2008-11-20 | $3.49 | $3.49 | 1,900 | — | — |
| 2008-11-19 | $3.95 | $3.95 | 600 | — | — |
| 2008-11-18 | $4.11 | $4.11 | 2,600 | — | — |
| 2008-11-17 | $4.18 | $4.18 | 10,800 | — | — |
| 2008-11-14 | $4.06 | $4.06 | 2,700 | — | — |
| 2008-11-13 | $3.99 | $3.99 | 2,800 | — | — |
| 2008-11-12 | $4.02 | $4.02 | 5,500 | — | — |
| 2008-11-11 | $4.02 | $4.02 | 2,900 | — | — |
| 2008-11-10 | $4.17 | $4.17 | 20,000 | — | — |
| 2008-11-07 | $4.15 | $4.15 | 600 | — | — |
| 2008-11-06 | $4.35 | $4.35 | 7,900 | — | — |
| 2008-11-05 | $4.24 | $4.24 | 2,700 | — | — |
| 2008-11-04 | $4.35 | $4.35 | 1,500 | — | — |
| 2008-11-03 | $4.08 | $4.08 | 4,100 | — | — |
| 2008-10-31 | $4.30 | $4.30 | 11,200 | — | — |
| 2008-10-30 | $4.11 | $4.11 | 7,500 | — | — |
| 2008-10-29 | $3.70 | $3.70 | 26,000 | — | — |
| 2008-10-28 | $3.43 | $3.43 | 5,400 | — | — |
| 2008-10-27 | $3.60 | $3.60 | 6,800 | — | — |
| 2008-10-24 | $4.02 | $4.02 | 2,900 | — | — |
| 2008-10-23 | $3.74 | $3.74 | 3,400 | — | — |
| 2008-10-22 | $3.93 | $3.93 | 2,200 | — | — |
| 2008-10-21 | $4.35 | $4.35 | 6,000 | — | — |
| 2008-10-20 | $4.23 | $4.23 | 900 | — | — |
| 2008-10-17 | $4.36 | $4.36 | 3,900 | — | — |
| 2008-10-16 | $4.31 | $4.31 | 5,900 | — | — |
| 2008-10-15 | $4.51 | $4.51 | 2,700 | — | — |
| 2008-10-14 | $4.67 | $4.67 | 6,000 | — | — |
| 2008-10-13 | $4.09 | $4.09 | 0 | — | — |
| 2008-10-10 | $4.09 | $4.09 | 6,200 | — | — |
| 2008-10-09 | $4.63 | $4.63 | 14,900 | — | — |
| 2008-10-08 | $4.55 | $4.55 | 8,200 | — | — |
| 2008-10-07 | $5.01 | $5.01 | 24,100 | — | — |
| 2008-10-06 | $4.93 | $4.93 | 20,400 | — | — |
| 2008-10-03 | $5.43 | $5.43 | 12,200 | — | — |
| 2008-10-02 | $5.54 | $5.54 | 19,500 | — | — |
| 2008-10-01 | $6.00 | $6.00 | 7,100 | — | — |
| 2008-09-30 | $5.49 | $5.49 | 3,500 | — | — |
| 2008-09-29 | $5.67 | $5.67 | 2,500 | — | — |
| 2008-09-26 | $5.89 | $5.89 | 1,300 | — | — |
| 2008-09-25 | $6.00 | $6.00 | 5,600 | — | — |
| 2008-09-24 | $6.02 | $6.02 | 2,900 | — | — |
| 2008-09-23 | $6.03 | $6.03 | 1,900 | — | — |
| 2008-09-22 | $5.99 | $5.99 | 10,500 | — | — |
| 2008-09-19 | $5.84 | $5.84 | 4,900 | — | — |
| 2008-09-18 | $6.23 | $6.23 | 7,200 | — | — |
| 2008-09-17 | $6.39 | $6.39 | 8,200 | — | — |
| 2008-09-16 | $6.83 | $6.83 | 6,100 | — | — |
| 2008-09-15 | $7.25 | $7.25 | 600 | — | — |
| 2008-09-12 | $7.45 | $7.45 | 3,500 | — | — |
| 2008-09-11 | $7.34 | $7.34 | 2,700 | — | — |
| 2008-09-10 | $7.49 | $7.49 | 3,900 | — | — |
| 2008-09-09 | $7.46 | $7.46 | 4,700 | — | — |
| 2008-09-08 | $7.60 | $7.60 | 5,800 | — | — |
| 2008-09-05 | $7.85 | $7.85 | 300 | — | — |
| 2008-09-04 | $7.81 | $7.81 | 7,200 | — | — |
| 2008-09-03 | $7.90 | $7.90 | 500 | — | — |
| 2008-09-02 | $8.09 | $8.09 | 4,700 | — | — |
| 2008-08-29 | $8.11 | $8.11 | 900 | — | — |
| 2008-08-28 | $8.16 | $8.16 | 8,600 | — | — |
| 2008-08-27 | $8.07 | $8.07 | 2,800 | — | — |
| 2008-08-26 | $7.95 | $7.95 | 1,600 | — | — |
| 2008-08-25 | $7.84 | $7.84 | 1,000 | — | — |
| 2008-08-22 | $8.04 | $8.04 | 200 | — | — |
| 2008-08-21 | $8.15 | $8.15 | 1,500 | — | — |
| 2008-08-20 | $8.18 | $8.18 | 7,100 | — | — |
| 2008-08-19 | $8.28 | $8.28 | 8,100 | — | — |
| 2008-08-18 | $8.48 | $8.48 | 22,900 | — | — |
| 2008-08-15 | $8.52 | $8.52 | 9,800 | — | — |
| 2008-08-14 | $8.40 | $8.40 | 11,600 | — | — |
| 2008-08-13 | $8.40 | $8.40 | 15,900 | — | — |
| 2008-08-12 | $8.08 | $8.08 | 25,100 | — | — |
| 2008-08-11 | $8.24 | $8.24 | 12,400 | — | — |
| 2008-08-08 | $7.65 | $7.65 | 3,000 | — | — |
| 2008-08-07 | $7.71 | $7.71 | 5,700 | — | — |
| 2008-08-06 | $7.61 | $7.61 | 11,700 | — | — |
| 2008-08-05 | $7.66 | $7.66 | 22,700 | — | — |
| 2008-08-04 | $7.91 | $7.91 | 0 | — | — |
| 2008-08-01 | $7.91 | $7.91 | 3,300 | — | — |
| 2008-07-31 | $7.90 | $7.90 | 13,100 | — | — |
| 2008-07-30 | $7.73 | $7.73 | 97,700 | — | — |
| 2008-07-29 | $7.43 | $7.43 | 7,100 | — | — |
| 2008-07-28 | $7.49 | $7.49 | 4,000 | — | — |
| 2008-07-25 | $7.91 | $7.91 | 1,100 | — | — |
| 2008-07-24 | $7.79 | $7.79 | 3,100 | — | — |
| 2008-07-23 | $8.15 | $8.15 | 4,700 | — | — |
| 2008-07-22 | $7.85 | $7.85 | 1,200 | — | — |
| 2008-07-21 | $8.10 | $8.10 | 19,300 | — | — |
| 2008-07-18 | $7.77 | $7.77 | 3,100 | — | — |
| 2008-07-17 | $7.32 | $7.32 | 3,500 | — | — |
| 2008-07-16 | $7.23 | $7.23 | 13,200 | — | — |
| 2008-07-15 | $6.62 | $6.62 | 22,400 | — | — |
| 2008-07-14 | $6.73 | $6.73 | 13,100 | — | — |
| 2008-07-11 | $6.96 | $6.96 | 5,800 | — | — |
| 2008-07-10 | $6.92 | $6.92 | 4,200 | — | — |
| 2008-07-09 | $6.51 | $6.51 | 6,700 | — | — |
| 2008-07-08 | $6.41 | $6.41 | 14,600 | — | — |
| 2008-07-07 | $6.53 | $6.53 | 7,900 | — | — |
| 2008-07-03 | $6.59 | $6.59 | 2,400 | — | — |
| 2008-07-02 | $6.69 | $6.69 | 22,300 | — | — |
| 2008-07-01 | $6.68 | $6.68 | 0 | — | — |
| 2008-06-30 | $6.68 | $6.68 | 3,900 | — | — |
| 2008-06-27 | $6.82 | $6.82 | 15,600 | — | — |
| 2008-06-26 | $6.40 | $6.40 | 2,500 | — | — |
| 2008-06-25 | $6.76 | $6.76 | 2,000 | — | — |
| 2008-06-24 | $6.82 | $6.82 | 7,400 | — | — |
| 2008-06-23 | $6.97 | $6.97 | 0 | — | — |
| 2008-06-20 | $6.97 | $6.97 | 5,000 | — | — |
| 2008-06-19 | $6.97 | $6.97 | 6,800 | — | — |
| 2008-06-18 | $7.05 | $7.05 | 10,000 | — | — |
| 2008-06-17 | $7.04 | $7.04 | 1,200 | — | — |
| 2008-06-16 | $7.20 | $7.20 | 13,600 | — | — |
| 2008-06-13 | $7.05 | $7.05 | 8,500 | — | — |
| 2008-06-12 | $6.98 | $6.98 | 10,500 | — | — |
| 2008-06-11 | $7.07 | $7.07 | 7,400 | — | — |
| 2008-06-10 | $7.20 | $7.20 | 12,000 | — | — |
| 2008-06-09 | $7.31 | $7.31 | 14,500 | — | — |
| 2008-06-06 | $7.47 | $7.47 | 10,400 | — | — |
| 2008-06-05 | $7.91 | $7.91 | 0 | — | — |
| 2008-06-04 | $7.93 | $7.93 | 6,000 | — | — |
| 2008-06-03 | $8.02 | $8.02 | 13,000 | — | — |
| 2008-06-02 | $8.35 | $8.35 | 6,800 | — | — |
| 2008-05-30 | $8.45 | $8.45 | 3,100 | — | — |
| 2008-05-29 | $8.16 | $8.16 | 6,000 | — | — |
| 2008-05-28 | $8.06 | $8.06 | 5,100 | — | — |
| 2008-05-27 | $8.15 | $8.15 | 11,200 | — | — |
| 2008-05-23 | $8.34 | $8.34 | 5,600 | — | — |
| 2008-05-22 | $8.37 | $8.37 | 2,100 | — | — |
| 2008-05-21 | $8.17 | $8.17 | 29,700 | — | — |
| 2008-05-20 | $8.30 | $8.30 | 2,100 | — | — |
| 2008-05-19 | $7.91 | $7.91 | 0 | — | — |
| 2008-05-16 | $7.91 | $7.91 | 9,100 | — | — |
| 2008-05-15 | $7.62 | $7.62 | 30,400 | — | — |
| 2008-05-14 | $7.74 | $7.74 | 9,400 | — | — |
| 2008-05-13 | $7.36 | $7.36 | 20,400 | — | — |
| 2008-05-12 | $7.14 | $7.14 | 16,000 | — | — |
| 2008-05-09 | $7.29 | $7.29 | 52,800 | — | — |
| 2008-05-08 | $7.27 | $7.27 | 19,100 | — | — |
| 2008-05-07 | $7.10 | $7.10 | 17,600 | — | — |
| 2008-05-06 | $7.47 | $7.47 | 18,900 | — | — |
| 2008-05-05 | $7.64 | $7.64 | 0 | — | — |
| 2008-05-02 | $7.64 | $7.64 | 8,300 | — | — |
| 2008-05-01 | $7.44 | $7.44 | 32,500 | — | — |
| 2008-04-30 | $7.66 | $7.66 | 6,600 | — | — |
| 2008-04-29 | $7.70 | $7.70 | 10,600 | — | — |
| 2008-04-28 | $7.81 | $7.81 | 39,900 | — | — |
| 2008-04-25 | $8.13 | $8.13 | 24,600 | — | — |
| 2008-04-24 | $8.13 | $8.13 | 38,600 | — | — |
| 2008-04-23 | $8.18 | $8.18 | 106,000 | — | — |
| 2008-04-22 | $8.36 | $8.36 | 30,500 | — | — |
| 2008-04-21 | $8.36 | $8.36 | 6,700 | — | — |
| 2008-04-18 | $8.18 | $8.18 | 15,200 | — | — |
| 2008-04-17 | $8.05 | $8.05 | 41,100 | — | — |
| 2008-04-16 | $8.16 | $8.16 | 26,500 | — | — |
| 2008-04-15 | $7.85 | $7.85 | 11,200 | — | — |
| 2008-04-14 | $7.62 | $7.62 | 15,300 | — | — |
| 2008-04-11 | $7.59 | $7.59 | 9,100 | — | — |
| 2008-04-10 | $7.72 | $7.72 | 19,200 | — | — |
| 2008-04-09 | $7.62 | $7.62 | 11,800 | — | — |
| 2008-04-08 | $7.67 | $7.67 | 25,200 | — | — |
| 2008-04-07 | $7.67 | $7.67 | 57,000 | — | — |
| 2008-04-04 | $7.94 | $7.94 | 15,600 | — | — |
| 2008-04-03 | $7.89 | $7.89 | 38,000 | — | — |
| 2008-04-02 | $7.69 | $7.69 | 11,200 | — | — |
| 2008-04-01 | $7.70 | $7.70 | 9,500 | — | — |
| 2008-03-31 | $7.36 | $7.36 | 95,200 | — | — |
| 2008-03-28 | $7.43 | $7.43 | 12,900 | — | — |
| 2008-03-27 | $7.60 | $7.60 | 14,800 | — | — |
| 2008-03-26 | $7.59 | $7.59 | 11,400 | — | — |
| 2008-03-25 | $7.93 | $7.93 | 7,600 | — | — |
| 2008-03-24 | $7.58 | $7.58 | 15,100 | — | — |
| 2008-03-20 | $7.16 | $7.16 | 13,300 | — | — |
| 2008-03-19 | $7.05 | $7.05 | 7,500 | — | — |
| 2008-03-18 | $7.33 | $7.33 | 19,100 | — | — |
| 2008-03-17 | $6.74 | $6.74 | 15,800 | — | — |
| 2008-03-14 | $6.70 | $6.70 | 10,600 | — | — |
| 2008-03-13 | $6.58 | $6.58 | 12,100 | — | — |
| 2008-03-12 | $6.58 | $6.58 | 21,100 | — | — |
| 2008-03-11 | $6.28 | $6.28 | 9,500 | — | — |
| 2008-03-10 | $6.47 | $6.47 | 36,400 | — | — |
| 2008-03-07 | $6.66 | $6.66 | 21,600 | — | — |
| 2008-03-06 | $6.69 | $6.69 | 22,500 | — | — |
| 2008-03-05 | $6.67 | $6.67 | 27,000 | — | — |
| 2008-03-04 | $6.41 | $6.41 | 86,000 | — | — |
| 2008-03-03 | $6.85 | $6.85 | 53,600 | — | — |
| 2008-02-29 | $7.62 | $7.62 | 45,200 | — | — |
| 2008-02-28 | $7.87 | $7.87 | 76,200 | — | — |
| 2008-02-27 | $9.06 | $9.06 | 58,200 | — | — |
| 2008-02-26 | $9.18 | $9.18 | 21,700 | — | — |
| 2008-02-25 | $8.98 | $8.98 | 4,400 | — | — |
| 2008-02-22 | $8.83 | $8.83 | 7,800 | — | — |
| 2008-02-21 | $8.83 | $8.83 | 12,300 | — | — |
| 2008-02-20 | $8.86 | $8.86 | 17,600 | — | — |
| 2008-02-19 | $8.96 | $8.96 | 34,400 | — | — |
| 2008-02-15 | $8.65 | $8.65 | 21,400 | — | — |
| 2008-02-14 | $9.05 | $9.05 | 10,900 | — | — |
| 2008-02-13 | $9.04 | $9.04 | 10,600 | — | — |
| 2008-02-12 | $9.08 | $9.08 | 11,900 | — | — |
| 2008-02-11 | $9.06 | $9.06 | 21,000 | — | — |
| 2008-02-08 | $8.58 | $8.58 | 8,300 | — | — |
| 2008-02-07 | $8.75 | $8.75 | 18,200 | — | — |
| 2008-02-06 | $8.64 | $8.64 | 22,700 | — | — |
| 2008-02-05 | $8.79 | $8.79 | 14,000 | — | — |
| 2008-02-04 | $9.27 | $9.27 | 28,900 | — | — |
| 2008-02-01 | $9.43 | $9.43 | 16,100 | — | — |
| 2008-01-31 | $9.11 | $9.11 | 21,200 | — | — |
| 2008-01-30 | $8.71 | $8.71 | 17,100 | — | — |
| 2008-01-29 | $8.38 | $8.38 | 16,600 | — | — |
| 2008-01-28 | $8.56 | $8.56 | 15,400 | — | — |
| 2008-01-25 | $8.66 | $8.66 | 17,300 | — | — |
| 2008-01-24 | $8.48 | $8.48 | 27,100 | — | — |
| 2008-01-23 | $8.10 | $8.10 | 20,700 | — | — |
| 2008-01-22 | $8.12 | $8.12 | 29,600 | — | — |
| 2008-01-18 | $8.55 | $8.55 | 18,900 | — | — |
| 2008-01-17 | $8.79 | $8.79 | 12,400 | — | — |
| 2008-01-16 | $8.85 | $8.85 | 25,200 | — | — |
| 2008-01-15 | $9.00 | $9.00 | 44,500 | — | — |
| 2008-01-14 | $9.04 | $9.04 | 19,700 | — | — |
| 2008-01-11 | $8.87 | $8.87 | 8,400 | — | — |
| 2008-01-10 | $8.94 | $8.94 | 16,900 | — | — |
| 2008-01-09 | $9.03 | $9.03 | 91,900 | — | — |
| 2008-01-08 | $9.16 | $9.16 | 14,300 | — | — |
| 2008-01-07 | $9.34 | $9.34 | 21,900 | — | — |
| 2008-01-04 | $9.45 | $9.45 | 12,200 | — | — |
| 2008-01-03 | $9.39 | $9.39 | 4,200 | — | — |
| 2008-01-02 | $9.40 | $9.40 | 10,600 | — | — |