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
- 1980-03-17 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 | $2.57 | $3.42 | 268,200 | — | — |
| 2008-12-30 | $2.61 | $3.48 | 266,400 | — | — |
| 2008-12-29 | $2.53 | $3.37 | 218,700 | — | — |
| 2008-12-26 | $2.71 | $3.60 | 165,600 | — | — |
| 2008-12-24 | $2.81 | $3.73 | 46,800 | — | — |
| 2008-12-23 | $2.79 | $3.71 | 141,300 | — | — |
| 2008-12-22 | $2.98 | $3.97 | 189,900 | — | — |
| 2008-12-19 | $2.82 | $3.75 | 125,100 | — | — |
| 2008-12-18 | $2.61 | $3.47 | 171,900 | — | — |
| 2008-12-17 | $2.47 | $3.28 | 242,100 | — | — |
| 2008-12-16 | $2.67 | $3.55 | 91,800 | — | — |
| 2008-12-15 | $2.56 | $3.41 | 286,200 | — | — |
| 2008-12-12 | $2.64 | $3.51 | 283,500 | — | — |
| 2008-12-11 | $2.61 | $3.47 | 76,500 | — | — |
| 2008-12-10 | $2.61 | $3.47 | 296,100 | — | — |
| 2008-12-09 | $2.63 | $3.50 | 164,700 | — | — |
| 2008-12-08 | $2.63 | $3.50 | 87,300 | — | — |
| 2008-12-05 | $2.56 | $3.40 | 58,500 | — | — |
| 2008-12-04 | $2.56 | $3.40 | 119,700 | — | — |
| 2008-12-03 | $2.62 | $3.48 | 351,900 | — | — |
| 2008-12-02 | $2.75 | $3.66 | 93,600 | — | — |
| 2008-12-01 | $2.31 | $3.07 | 182,700 | — | — |
| 2008-11-28 | $2.41 | $3.21 | 171,000 | — | — |
| 2008-11-26 | $2.64 | $3.52 | 461,700 | — | — |
| 2008-11-25 | $2.70 | $3.60 | 405,900 | — | — |
| 2008-11-24 | $2.44 | $3.25 | 300,600 | — | — |
| 2008-11-21 | $2.17 | $2.88 | 724,500 | — | — |
| 2008-11-20 | $2.22 | $2.96 | 480,600 | — | — |
| 2008-11-19 | $2.50 | $3.33 | 94,500 | — | — |
| 2008-11-18 | $2.72 | $3.62 | 150,300 | — | — |
| 2008-11-17 | $2.69 | $3.58 | 272,700 | — | — |
| 2008-11-14 | $2.94 | $3.91 | 66,600 | — | — |
| 2008-11-13 | $2.77 | $3.68 | 219,600 | — | — |
| 2008-11-12 | $2.72 | $3.62 | 347,400 | — | — |
| 2008-11-11 | $2.98 | $3.97 | 135,900 | — | — |
| 2008-11-10 | $2.97 | $3.96 | 69,300 | — | — |
| 2008-11-07 | $3.07 | $4.08 | 61,200 | — | — |
| 2008-11-06 | $3.13 | $4.16 | 195,300 | — | — |
| 2008-11-05 | $3.22 | $4.29 | 54,000 | — | — |
| 2008-11-04 | $3.17 | $4.21 | 73,800 | — | — |
| 2008-11-03 | $3.12 | $4.15 | 172,800 | — | — |
| 2008-10-31 | $3.12 | $4.15 | 230,400 | — | — |
| 2008-10-30 | $3.19 | $4.25 | 135,900 | — | — |
| 2008-10-29 | $3.11 | $4.14 | 299,700 | — | — |
| 2008-10-28 | $3.17 | $4.21 | 198,900 | — | — |
| 2008-10-27 | $3.10 | $4.12 | 235,800 | — | — |
| 2008-10-24 | $3.24 | $4.31 | 240,300 | — | — |
| 2008-10-23 | $3.42 | $4.55 | 450,000 | — | — |
| 2008-10-22 | $3.65 | $4.85 | 304,200 | — | — |
| 2008-10-21 | $3.93 | $5.23 | 99,900 | — | — |
| 2008-10-20 | $3.83 | $5.10 | 460,800 | — | — |
| 2008-10-17 | $3.56 | $4.74 | 85,500 | — | — |
| 2008-10-16 | $3.31 | $4.40 | 309,600 | — | — |
| 2008-10-15 | $3.04 | $4.05 | 234,000 | — | — |
| 2008-10-14 | $3.15 | $4.19 | 199,800 | — | — |
| 2008-10-13 | $3.45 | $4.58 | 285,300 | — | — |
| 2008-10-10 | $2.65 | $3.53 | 1,179,900 | — | — |
| 2008-10-09 | $2.75 | $3.66 | 135,000 | — | — |
| 2008-10-08 | $2.85 | $3.79 | 541,800 | — | — |
| 2008-10-07 | $3.32 | $4.41 | 288,000 | — | — |
| 2008-10-06 | $3.51 | $4.68 | 683,100 | — | — |
| 2008-10-03 | $4.18 | $5.56 | 105,300 | — | — |
| 2008-10-02 | $4.18 | $5.56 | 238,500 | — | — |
| 2008-10-01 | $4.19 | $5.57 | 55,800 | — | — |
| 2008-09-30 | $4.15 | $5.52 | 224,100 | — | — |
| 2008-09-29 | $4.19 | $5.57 | 149,400 | — | — |
| 2008-09-26 | $4.36 | $5.80 | 92,700 | — | — |
| 2008-09-25 | $4.42 | $5.88 | 182,700 | — | — |
| 2008-09-24 | $4.27 | $5.68 | 113,400 | — | — |
| 2008-09-23 | $4.28 | $5.69 | 136,800 | — | — |
| 2008-09-22 | $4.32 | $5.75 | 295,200 | — | — |
| 2008-09-19 | $4.34 | $5.78 | 220,500 | — | — |
| 2008-09-18 | $4.25 | $5.65 | 285,300 | — | — |
| 2008-09-17 | $4.39 | $5.84 | 159,300 | — | — |
| 2008-09-16 | $4.29 | $5.71 | 178,200 | — | — |
| 2008-09-15 | $4.33 | $5.77 | 262,800 | — | — |
| 2008-09-12 | $4.56 | $6.07 | 273,600 | — | — |
| 2008-09-11 | $4.62 | $6.14 | 276,300 | — | — |
| 2008-09-10 | $4.61 | $6.14 | 215,100 | — | — |
| 2008-09-09 | $4.64 | $6.18 | 180,000 | — | — |
| 2008-09-08 | $4.79 | $6.37 | 58,500 | — | — |
| 2008-09-05 | $4.77 | $6.35 | 99,900 | — | — |
| 2008-09-04 | $4.79 | $6.38 | 73,800 | — | — |
| 2008-09-03 | $4.83 | $6.42 | 53,100 | — | — |
| 2008-09-02 | $4.86 | $6.46 | 124,200 | — | — |
| 2008-08-29 | $4.83 | $6.43 | 87,300 | — | — |
| 2008-08-28 | $4.84 | $6.44 | 82,800 | — | — |
| 2008-08-27 | $4.75 | $6.32 | 144,000 | — | — |
| 2008-08-26 | $4.57 | $6.08 | 114,300 | — | — |
| 2008-08-25 | $4.55 | $6.05 | 114,300 | — | — |
| 2008-08-22 | $4.45 | $5.92 | 117,000 | — | — |
| 2008-08-21 | $4.42 | $5.88 | 81,000 | — | — |
| 2008-08-20 | $4.42 | $5.88 | 40,500 | — | — |
| 2008-08-19 | $4.28 | $5.70 | 105,300 | — | — |
| 2008-08-18 | $4.25 | $5.65 | 119,700 | — | — |
| 2008-08-15 | $4.25 | $5.66 | 144,000 | — | — |
| 2008-08-14 | $4.25 | $5.66 | 243,000 | — | — |
| 2008-08-13 | $4.42 | $5.88 | 161,100 | — | — |
| 2008-08-12 | $4.44 | $5.91 | 58,500 | — | — |
| 2008-08-11 | $4.44 | $5.91 | 94,500 | — | — |
| 2008-08-08 | $4.43 | $5.89 | 43,200 | — | — |
| 2008-08-07 | $4.44 | $5.91 | 135,900 | — | — |
| 2008-08-06 | $4.45 | $5.93 | 196,200 | — | — |
| 2008-08-05 | $4.48 | $5.96 | 170,100 | — | — |
| 2008-08-04 | $4.77 | $6.34 | 90,000 | — | — |
| 2008-08-01 | $4.72 | $6.29 | 62,100 | — | — |
| 2008-07-31 | $4.47 | $5.95 | 72,000 | — | — |
| 2008-07-30 | $4.52 | $6.01 | 193,500 | — | — |
| 2008-07-29 | $4.45 | $5.92 | 38,700 | — | — |
| 2008-07-28 | $4.48 | $5.97 | 30,600 | — | — |
| 2008-07-25 | $4.56 | $6.06 | 68,400 | — | — |
| 2008-07-24 | $4.39 | $5.84 | 94,500 | — | — |
| 2008-07-23 | $4.46 | $5.93 | 145,800 | — | — |
| 2008-07-22 | $4.62 | $6.15 | 144,900 | — | — |
| 2008-07-21 | $4.53 | $6.03 | 63,000 | — | — |
| 2008-07-18 | $4.44 | $5.91 | 80,100 | — | — |
| 2008-07-17 | $4.46 | $5.94 | 123,300 | — | — |
| 2008-07-16 | $4.63 | $6.16 | 207,000 | — | — |
| 2008-07-15 | $4.84 | $6.45 | 101,700 | — | — |
| 2008-07-14 | $4.76 | $6.33 | 297,000 | — | — |
| 2008-07-11 | $4.72 | $6.28 | 237,600 | — | — |
| 2008-07-10 | $4.68 | $6.23 | 211,500 | — | — |
| 2008-07-09 | $4.72 | $6.28 | 158,400 | — | — |
| 2008-07-08 | $4.99 | $6.64 | 87,300 | — | — |
| 2008-07-07 | $5.06 | $6.73 | 253,800 | — | — |
| 2008-07-03 | $5.39 | $7.17 | 99,000 | — | — |
| 2008-07-02 | $5.47 | $7.28 | 162,000 | — | — |
| 2008-07-01 | $5.81 | $7.74 | 89,100 | — | — |
| 2008-06-30 | $5.92 | $7.87 | 116,100 | — | — |
| 2008-06-27 | $5.92 | $7.87 | 132,300 | — | — |
| 2008-06-26 | $6.00 | $7.98 | 159,300 | — | — |
| 2008-06-25 | $6.01 | $7.99 | 99,900 | — | — |
| 2008-06-24 | $5.95 | $7.92 | 76,500 | — | — |
| 2008-06-23 | $6.08 | $8.09 | 162,000 | — | — |
| 2008-06-20 | $5.86 | $7.80 | 144,900 | — | — |
| 2008-06-19 | $5.57 | $7.41 | 186,300 | — | — |
| 2008-06-18 | $5.40 | $7.19 | 96,300 | — | — |
| 2008-06-17 | $5.25 | $6.98 | 63,000 | — | — |
| 2008-06-16 | $5.26 | $7.01 | 86,400 | — | — |
| 2008-06-13 | $5.21 | $6.93 | 129,600 | — | — |
| 2008-06-12 | $5.25 | $6.99 | 222,300 | — | — |
| 2008-06-11 | $5.01 | $6.67 | 127,800 | — | — |
| 2008-06-10 | $5.09 | $6.77 | 109,800 | — | — |
| 2008-06-09 | $5.07 | $6.74 | 67,500 | — | — |
| 2008-06-06 | $5.14 | $6.84 | 126,900 | — | — |
| 2008-06-05 | $5.03 | $6.69 | 289,800 | — | — |
| 2008-06-04 | $5.08 | $6.76 | 108,900 | — | — |
| 2008-06-03 | $5.09 | $6.78 | 140,400 | — | — |
| 2008-06-02 | $5.03 | $6.69 | 139,500 | — | — |
| 2008-05-30 | $5.06 | $6.73 | 102,600 | — | — |
| 2008-05-29 | $5.00 | $6.65 | 104,400 | — | — |
| 2008-05-28 | $4.96 | $6.60 | 135,900 | — | — |
| 2008-05-27 | $5.02 | $6.68 | 75,600 | — | — |
| 2008-05-23 | $5.07 | $6.74 | 51,300 | — | — |
| 2008-05-22 | $5.02 | $6.69 | 28,800 | — | — |
| 2008-05-21 | $5.00 | $6.65 | 130,500 | — | — |
| 2008-05-20 | $5.13 | $6.83 | 77,400 | — | — |
| 2008-05-19 | $5.04 | $6.71 | 270,900 | — | — |
| 2008-05-16 | $5.37 | $7.14 | 134,100 | — | — |
| 2008-05-15 | $5.47 | $7.27 | 73,800 | — | — |
| 2008-05-14 | $5.50 | $7.32 | 188,100 | — | — |
| 2008-05-13 | $5.48 | $7.29 | 169,200 | — | — |
| 2008-05-12 | $5.18 | $6.89 | 127,800 | — | — |
| 2008-05-09 | $5.17 | $6.88 | 191,700 | — | — |
| 2008-05-08 | $5.21 | $6.93 | 36,900 | — | — |
| 2008-05-07 | $5.17 | $6.88 | 34,200 | — | — |
| 2008-05-06 | $5.25 | $6.99 | 135,000 | — | — |
| 2008-05-05 | $5.21 | $6.94 | 57,600 | — | — |
| 2008-05-02 | $4.96 | $6.60 | 47,700 | — | — |
| 2008-05-01 | $4.87 | $6.48 | 143,100 | — | — |
| 2008-04-30 | $4.89 | $6.51 | 159,300 | — | — |
| 2008-04-29 | $5.20 | $6.92 | 94,500 | — | — |
| 2008-04-28 | $5.23 | $6.96 | 85,500 | — | — |
| 2008-04-25 | $5.22 | $6.95 | 79,200 | — | — |
| 2008-04-24 | $5.22 | $6.95 | 65,700 | — | — |
| 2008-04-23 | $5.24 | $6.97 | 74,700 | — | — |
| 2008-04-22 | $5.24 | $6.97 | 192,600 | — | — |
| 2008-04-21 | $4.92 | $6.55 | 285,300 | — | — |
| 2008-04-18 | $5.30 | $7.06 | 150,300 | — | — |
| 2008-04-17 | $4.96 | $6.61 | 142,200 | — | — |
| 2008-04-16 | $4.77 | $6.35 | 117,900 | — | — |
| 2008-04-15 | $4.74 | $6.31 | 64,800 | — | — |
| 2008-04-14 | $4.73 | $6.30 | 68,400 | — | — |
| 2008-04-11 | $4.75 | $6.32 | 100,800 | — | — |
| 2008-04-10 | $4.78 | $6.36 | 84,600 | — | — |
| 2008-04-09 | $4.76 | $6.33 | 74,700 | — | — |
| 2008-04-08 | $4.92 | $6.54 | 108,000 | — | — |
| 2008-04-07 | $5.02 | $6.68 | 269,100 | — | — |
| 2008-04-04 | $4.90 | $6.52 | 104,400 | — | — |
| 2008-04-03 | $4.68 | $6.22 | 49,500 | — | — |
| 2008-04-02 | $4.71 | $6.27 | 61,200 | — | — |
| 2008-04-01 | $4.67 | $6.21 | 222,300 | — | — |
| 2008-03-31 | $4.58 | $6.10 | 148,500 | — | — |
| 2008-03-28 | $4.57 | $6.08 | 152,100 | — | — |
| 2008-03-27 | $4.48 | $5.97 | 86,400 | — | — |
| 2008-03-26 | $4.42 | $5.88 | 207,000 | — | — |
| 2008-03-25 | $4.22 | $5.62 | 194,400 | — | — |
| 2008-03-24 | $3.81 | $5.06 | 196,200 | — | — |
| 2008-03-20 | $3.81 | $5.07 | 95,400 | — | — |
| 2008-03-19 | $3.84 | $5.11 | 153,000 | — | — |
| 2008-03-18 | $3.92 | $5.21 | 119,700 | — | — |
| 2008-03-17 | $3.47 | $4.62 | 325,800 | — | — |
| 2008-03-14 | $3.72 | $4.95 | 158,400 | — | — |
| 2008-03-13 | $3.72 | $4.95 | 199,800 | — | — |
| 2008-03-12 | $3.78 | $5.03 | 232,200 | — | — |
| 2008-03-11 | $3.89 | $5.17 | 262,800 | — | — |
| 2008-03-10 | $3.85 | $5.12 | 200,700 | — | — |
| 2008-03-07 | $3.97 | $5.28 | 1,125,000 | — | — |
| 2008-03-06 | $3.81 | $5.07 | 189,000 | — | — |
| 2008-03-05 | $3.88 | $5.17 | 825,300 | — | — |
| 2008-03-04 | $3.94 | $5.22 | 955,800 | — | — |
| 2008-03-03 | $3.99 | $5.29 | 1,879,200 | — | — |
| 2008-02-29 | $4.08 | $5.40 | 198,900 | — | — |
| 2008-02-28 | $4.16 | $5.50 | 212,400 | — | — |
| 2008-02-27 | $3.79 | $5.02 | 184,500 | — | — |
| 2008-02-26 | $3.78 | $5.00 | 226,800 | — | — |
| 2008-02-25 | $3.77 | $4.99 | 129,600 | — | — |
| 2008-02-22 | $3.82 | $5.06 | 89,100 | — | — |
| 2008-02-21 | $3.81 | $5.05 | 67,500 | — | — |
| 2008-02-20 | $3.87 | $5.12 | 90,900 | — | — |
| 2008-02-19 | $3.88 | $5.14 | 75,600 | — | — |
| 2008-02-15 | $3.86 | $5.11 | 79,200 | — | — |
| 2008-02-14 | $3.95 | $5.23 | 633,600 | — | — |
| 2008-02-13 | $3.92 | $5.19 | 273,600 | — | — |
| 2008-02-12 | $3.89 | $5.15 | 150,300 | — | — |
| 2008-02-11 | $3.88 | $5.13 | 114,300 | — | — |
| 2008-02-08 | $3.80 | $5.02 | 185,400 | — | — |
| 2008-02-07 | $3.89 | $5.15 | 502,200 | — | — |
| 2008-02-06 | $3.91 | $5.18 | 215,100 | — | — |
| 2008-02-05 | $3.92 | $5.19 | 155,700 | — | — |
| 2008-02-04 | $4.08 | $5.41 | 192,600 | — | — |
| 2008-02-01 | $4.22 | $5.59 | 238,500 | — | — |
| 2008-01-31 | $4.04 | $5.35 | 182,700 | — | — |
| 2008-01-30 | $4.14 | $5.48 | 211,500 | — | — |
| 2008-01-29 | $4.11 | $5.44 | 119,700 | — | — |
| 2008-01-28 | $4.06 | $5.37 | 558,900 | — | — |
| 2008-01-25 | $4.16 | $5.51 | 279,900 | — | — |
| 2008-01-24 | $4.06 | $5.37 | 148,500 | — | — |
| 2008-01-23 | $4.03 | $5.34 | 165,600 | — | — |
| 2008-01-22 | $3.92 | $5.19 | 171,900 | — | — |
| 2008-01-18 | $4.10 | $5.43 | 616,500 | — | — |
| 2008-01-17 | $3.94 | $5.21 | 167,400 | — | — |
| 2008-01-16 | $4.10 | $5.43 | 306,000 | — | — |
| 2008-01-15 | $4.16 | $5.51 | 359,100 | — | — |
| 2008-01-14 | $4.34 | $5.75 | 302,400 | — | — |
| 2008-01-11 | $4.45 | $5.89 | 113,400 | — | — |
| 2008-01-10 | $4.69 | $6.21 | 464,400 | — | — |
| 2008-01-09 | $4.67 | $6.18 | 102,600 | — | — |
| 2008-01-08 | $4.67 | $6.19 | 127,800 | — | — |
| 2008-01-07 | $4.54 | $6.01 | 58,500 | — | — |
| 2008-01-04 | $4.67 | $6.18 | 86,400 | — | — |
| 2008-01-03 | $4.81 | $6.37 | 99,900 | — | — |
| 2008-01-02 | $4.82 | $6.38 | 122,400 | — | — |