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
- 1999-10-07 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 | $2.81 | $5.03 | 475,200 | — | — |
| 2008-12-30 | $2.67 | $4.78 | 1,612,800 | — | — |
| 2008-12-29 | $2.64 | $4.73 | 1,160,800 | — | — |
| 2008-12-26 | $2.71 | $4.84 | 264,800 | — | — |
| 2008-12-24 | $2.69 | $4.81 | 250,400 | — | — |
| 2008-12-23 | $2.74 | $4.89 | 631,200 | — | — |
| 2008-12-22 | $2.75 | $4.92 | 561,600 | — | — |
| 2008-12-19 | $2.74 | $4.89 | 574,400 | — | — |
| 2008-12-18 | $2.72 | $4.86 | 626,400 | — | — |
| 2008-12-17 | $2.75 | $4.91 | 816,800 | — | — |
| 2008-12-16 | $2.91 | $5.21 | 603,200 | — | — |
| 2008-12-15 | $2.70 | $4.82 | 1,002,400 | — | — |
| 2008-12-12 | $2.74 | $4.91 | 448,800 | — | — |
| 2008-12-11 | $2.74 | $4.90 | 1,220,000 | — | — |
| 2008-12-10 | $2.66 | $4.76 | 833,600 | — | — |
| 2008-12-09 | $2.59 | $4.63 | 1,549,600 | — | — |
| 2008-12-08 | $2.64 | $4.72 | 2,056,000 | — | — |
| 2008-12-05 | $2.64 | $4.72 | 1,120,800 | — | — |
| 2008-12-04 | $2.54 | $4.55 | 1,139,200 | — | — |
| 2008-12-03 | $2.58 | $4.62 | 1,325,600 | — | — |
| 2008-12-02 | $2.65 | $4.73 | 1,254,400 | — | — |
| 2008-12-01 | $2.55 | $4.56 | 1,198,400 | — | — |
| 2008-11-28 | $2.76 | $4.93 | 626,400 | — | — |
| 2008-11-26 | $2.98 | $5.33 | 1,148,000 | — | — |
| 2008-11-25 | $2.77 | $4.96 | 1,102,400 | — | — |
| 2008-11-24 | $2.70 | $4.84 | 1,019,200 | — | — |
| 2008-11-21 | $2.76 | $4.93 | 3,386,400 | — | — |
| 2008-11-20 | $2.40 | $4.28 | 1,477,600 | — | — |
| 2008-11-19 | $2.51 | $4.48 | 1,152,800 | — | — |
| 2008-11-18 | $2.80 | $5.02 | 984,800 | — | — |
| 2008-11-17 | $2.70 | $4.83 | 784,800 | — | — |
| 2008-11-14 | $2.61 | $4.66 | 1,213,600 | — | — |
| 2008-11-13 | $2.80 | $5.01 | 2,138,400 | — | — |
| 2008-11-12 | $2.56 | $4.57 | 4,053,600 | — | — |
| 2008-11-11 | $2.66 | $4.75 | 1,880,800 | — | — |
| 2008-11-10 | $2.62 | $4.69 | 1,753,600 | — | — |
| 2008-11-07 | $2.86 | $5.12 | 944,800 | — | — |
| 2008-11-06 | $2.58 | $4.62 | 2,100,000 | — | — |
| 2008-11-05 | $2.50 | $4.48 | 2,271,200 | — | — |
| 2008-11-04 | $2.67 | $4.78 | 1,263,200 | — | — |
| 2008-11-03 | $2.47 | $4.42 | 1,469,600 | — | — |
| 2008-10-31 | $2.31 | $4.14 | 1,672,800 | — | — |
| 2008-10-30 | $2.52 | $4.51 | 1,560,800 | — | — |
| 2008-10-29 | $2.31 | $4.14 | 1,344,000 | — | — |
| 2008-10-28 | $2.41 | $4.30 | 2,016,800 | — | — |
| 2008-10-27 | $2.12 | $3.79 | 1,387,200 | — | — |
| 2008-10-24 | $2.12 | $3.79 | 816,000 | — | — |
| 2008-10-23 | $2.34 | $4.19 | 1,216,000 | — | — |
| 2008-10-22 | $2.20 | $3.94 | 1,379,200 | — | — |
| 2008-10-21 | $2.56 | $4.58 | 599,200 | — | — |
| 2008-10-20 | $2.73 | $4.89 | 1,197,600 | — | — |
| 2008-10-17 | $2.56 | $4.58 | 916,800 | — | — |
| 2008-10-16 | $2.58 | $4.62 | 1,007,200 | — | — |
| 2008-10-15 | $2.24 | $4.00 | 821,600 | — | — |
| 2008-10-14 | $2.59 | $4.64 | 1,123,200 | — | — |
| 2008-10-13 | $2.74 | $4.90 | 562,400 | — | — |
| 2008-10-10 | $1.87 | $3.34 | 871,200 | — | — |
| 2008-10-09 | $1.94 | $3.48 | 1,028,800 | — | — |
| 2008-10-08 | $1.96 | $3.51 | 972,000 | — | — |
| 2008-10-07 | $2.05 | $3.67 | 852,000 | — | — |
| 2008-10-06 | $2.56 | $4.58 | 1,173,600 | — | — |
| 2008-10-03 | $2.75 | $4.92 | 928,000 | — | — |
| 2008-10-02 | $3.11 | $5.57 | 1,767,200 | — | — |
| 2008-10-01 | $3.32 | $5.94 | 1,052,000 | — | — |
| 2008-09-30 | $3.13 | $5.59 | 967,200 | — | — |
| 2008-09-29 | $3.07 | $5.49 | 979,200 | — | — |
| 2008-09-26 | $3.50 | $6.25 | 653,600 | — | — |
| 2008-09-25 | $3.58 | $6.40 | 537,600 | — | — |
| 2008-09-24 | $3.38 | $6.04 | 997,600 | — | — |
| 2008-09-23 | $3.40 | $6.08 | 396,800 | — | — |
| 2008-09-22 | $3.54 | $6.34 | 844,800 | — | — |
| 2008-09-19 | $3.50 | $6.27 | 1,342,400 | — | — |
| 2008-09-18 | $3.05 | $5.46 | 1,722,400 | — | — |
| 2008-09-17 | $3.15 | $5.63 | 1,044,000 | — | — |
| 2008-09-16 | $3.58 | $6.40 | 1,106,400 | — | — |
| 2008-09-15 | $3.51 | $6.27 | 728,000 | — | — |
| 2008-09-12 | $3.77 | $6.75 | 820,800 | — | — |
| 2008-09-11 | $3.72 | $6.65 | 798,400 | — | — |
| 2008-09-10 | $3.72 | $6.66 | 1,129,600 | — | — |
| 2008-09-09 | $3.73 | $6.67 | 686,400 | — | — |
| 2008-09-08 | $3.94 | $7.05 | 891,200 | — | — |
| 2008-09-05 | $4.07 | $7.29 | 597,600 | — | — |
| 2008-09-04 | $4.08 | $7.30 | 676,800 | — | — |
| 2008-09-03 | $4.24 | $7.58 | 816,800 | — | — |
| 2008-09-02 | $4.35 | $7.78 | 1,156,000 | — | — |
| 2008-08-29 | $4.44 | $7.94 | 408,000 | — | — |
| 2008-08-28 | $4.57 | $8.17 | 330,400 | — | — |
| 2008-08-27 | $4.58 | $8.18 | 725,600 | — | — |
| 2008-08-26 | $4.51 | $8.07 | 388,000 | — | — |
| 2008-08-25 | $4.43 | $7.92 | 500,800 | — | — |
| 2008-08-22 | $4.59 | $8.20 | 708,000 | — | — |
| 2008-08-21 | $4.57 | $8.17 | 653,600 | — | — |
| 2008-08-20 | $4.67 | $8.35 | 708,800 | — | — |
| 2008-08-19 | $4.62 | $8.26 | 670,400 | — | — |
| 2008-08-18 | $4.57 | $8.18 | 612,000 | — | — |
| 2008-08-15 | $4.59 | $8.20 | 1,233,600 | — | — |
| 2008-08-14 | $4.39 | $7.85 | 835,200 | — | — |
| 2008-08-13 | $4.24 | $7.46 | 639,200 | — | — |
| 2008-08-12 | $4.08 | $7.17 | 447,200 | — | — |
| 2008-08-11 | $4.30 | $7.56 | 573,600 | — | — |
| 2008-08-08 | $4.43 | $7.79 | 500,000 | — | — |
| 2008-08-07 | $4.46 | $7.84 | 509,600 | — | — |
| 2008-08-06 | $4.47 | $7.86 | 329,600 | — | — |
| 2008-08-05 | $4.45 | $7.82 | 376,800 | — | — |
| 2008-08-04 | $4.38 | $7.71 | 2,028,800 | — | — |
| 2008-08-01 | $4.49 | $7.90 | 1,988,800 | — | — |
| 2008-07-31 | $4.56 | $8.01 | 3,426,400 | — | — |
| 2008-07-30 | $4.49 | $7.89 | 884,800 | — | — |
| 2008-07-29 | $4.48 | $7.88 | 733,600 | — | — |
| 2008-07-28 | $4.37 | $7.69 | 492,000 | — | — |
| 2008-07-25 | $4.45 | $7.82 | 1,139,200 | — | — |
| 2008-07-24 | $4.56 | $8.03 | 531,200 | — | — |
| 2008-07-23 | $4.59 | $8.08 | 1,073,600 | — | — |
| 2008-07-22 | $4.67 | $8.21 | 454,400 | — | — |
| 2008-07-21 | $4.80 | $8.45 | 455,200 | — | — |
| 2008-07-18 | $4.57 | $8.04 | 532,800 | — | — |
| 2008-07-17 | $4.68 | $8.22 | 1,334,400 | — | — |
| 2008-07-16 | $4.66 | $8.20 | 1,034,400 | — | — |
| 2008-07-15 | $4.43 | $7.79 | 1,432,000 | — | — |
| 2008-07-14 | $4.33 | $7.62 | 700,000 | — | — |
| 2008-07-11 | $4.24 | $7.45 | 690,400 | — | — |
| 2008-07-10 | $4.17 | $7.33 | 891,200 | — | — |
| 2008-07-09 | $4.06 | $7.15 | 380,800 | — | — |
| 2008-07-08 | $4.12 | $7.24 | 660,000 | — | — |
| 2008-07-07 | $4.21 | $7.41 | 1,312,800 | — | — |
| 2008-07-03 | $4.56 | $8.03 | 436,800 | — | — |
| 2008-07-02 | $4.57 | $8.05 | 742,400 | — | — |
| 2008-07-01 | $4.72 | $8.30 | 648,000 | — | — |
| 2008-06-30 | $4.75 | $8.36 | 368,000 | — | — |
| 2008-06-27 | $4.69 | $8.26 | 578,400 | — | — |
| 2008-06-26 | $4.62 | $8.12 | 681,600 | — | — |
| 2008-06-25 | $4.79 | $8.42 | 894,400 | — | — |
| 2008-06-24 | $4.55 | $8.01 | 976,800 | — | — |
| 2008-06-23 | $4.64 | $8.16 | 427,200 | — | — |
| 2008-06-20 | $4.64 | $8.17 | 760,800 | — | — |
| 2008-06-19 | $4.90 | $8.62 | 546,400 | — | — |
| 2008-06-18 | $4.90 | $8.63 | 628,000 | — | — |
| 2008-06-17 | $4.98 | $8.75 | 623,200 | — | — |
| 2008-06-16 | $4.85 | $8.54 | 626,400 | — | — |
| 2008-06-13 | $4.63 | $8.14 | 1,084,000 | — | — |
| 2008-06-12 | $4.56 | $8.03 | 1,296,800 | — | — |
| 2008-06-11 | $4.68 | $8.23 | 554,400 | — | — |
| 2008-06-10 | $4.71 | $8.29 | 340,800 | — | — |
| 2008-06-09 | $4.81 | $8.46 | 1,812,800 | — | — |
| 2008-06-06 | $4.80 | $8.44 | 544,800 | — | — |
| 2008-06-05 | $4.91 | $8.64 | 623,200 | — | — |
| 2008-06-04 | $4.85 | $8.54 | 1,604,800 | — | — |
| 2008-06-03 | $4.86 | $8.56 | 5,274,400 | — | — |
| 2008-06-02 | $4.84 | $8.51 | 592,800 | — | — |
| 2008-05-30 | $4.98 | $8.77 | 492,800 | — | — |
| 2008-05-29 | $4.88 | $8.58 | 456,000 | — | — |
| 2008-05-28 | $4.81 | $8.46 | 510,400 | — | — |
| 2008-05-27 | $4.66 | $8.20 | 489,600 | — | — |
| 2008-05-23 | $4.67 | $8.22 | 575,200 | — | — |
| 2008-05-22 | $4.76 | $8.37 | 498,400 | — | — |
| 2008-05-21 | $4.75 | $8.36 | 686,400 | — | — |
| 2008-05-20 | $4.78 | $8.41 | 760,000 | — | — |
| 2008-05-19 | $4.77 | $8.39 | 827,200 | — | — |
| 2008-05-16 | $4.82 | $8.47 | 876,800 | — | — |
| 2008-05-15 | $4.85 | $8.53 | 508,000 | — | — |
| 2008-05-14 | $4.96 | $8.73 | 808,800 | — | — |
| 2008-05-13 | $5.06 | $8.91 | 1,232,000 | — | — |
| 2008-05-12 | $4.91 | $8.64 | 787,200 | — | — |
| 2008-05-09 | $4.72 | $8.31 | 662,400 | — | — |
| 2008-05-08 | $4.69 | $8.24 | 698,400 | — | — |
| 2008-05-07 | $4.55 | $8.00 | 288,800 | — | — |
| 2008-05-06 | $4.67 | $8.22 | 386,400 | — | — |
| 2008-05-05 | $4.63 | $8.14 | 333,600 | — | — |
| 2008-05-02 | $4.61 | $8.10 | 1,363,200 | — | — |
| 2008-05-01 | $4.59 | $8.07 | 940,800 | — | — |
| 2008-04-30 | $4.55 | $8.00 | 781,600 | — | — |
| 2008-04-29 | $4.20 | $7.38 | 346,400 | — | — |
| 2008-04-28 | $4.27 | $7.51 | 305,600 | — | — |
| 2008-04-25 | $4.34 | $7.64 | 393,600 | — | — |
| 2008-04-24 | $4.33 | $7.62 | 688,800 | — | — |
| 2008-04-23 | $4.43 | $7.78 | 274,400 | — | — |
| 2008-04-22 | $4.44 | $7.81 | 392,000 | — | — |
| 2008-04-21 | $4.47 | $7.87 | 219,200 | — | — |
| 2008-04-18 | $4.39 | $7.72 | 948,800 | — | — |
| 2008-04-17 | $4.53 | $7.97 | 215,200 | — | — |
| 2008-04-16 | $4.55 | $8.01 | 924,800 | — | — |
| 2008-04-15 | $4.41 | $7.75 | 469,600 | — | — |
| 2008-04-14 | $4.35 | $7.65 | 1,464,000 | — | — |
| 2008-04-11 | $4.36 | $7.67 | 568,800 | — | — |
| 2008-04-10 | $4.45 | $7.83 | 468,000 | — | — |
| 2008-04-09 | $4.43 | $7.79 | 563,200 | — | — |
| 2008-04-08 | $4.49 | $7.89 | 755,200 | — | — |
| 2008-04-07 | $4.44 | $7.81 | 868,800 | — | — |
| 2008-04-04 | $4.61 | $8.11 | 772,000 | — | — |
| 2008-04-03 | $4.60 | $8.10 | 910,400 | — | — |
| 2008-04-02 | $4.58 | $8.06 | 769,600 | — | — |
| 2008-04-01 | $4.52 | $7.95 | 492,800 | — | — |
| 2008-03-31 | $4.31 | $7.58 | 270,400 | — | — |
| 2008-03-28 | $4.27 | $7.52 | 471,200 | — | — |
| 2008-03-27 | $4.39 | $7.72 | 298,400 | — | — |
| 2008-03-26 | $4.53 | $7.96 | 323,200 | — | — |
| 2008-03-25 | $4.59 | $8.08 | 279,200 | — | — |
| 2008-03-24 | $4.51 | $7.93 | 392,000 | — | — |
| 2008-03-20 | $4.61 | $8.11 | 604,800 | — | — |
| 2008-03-19 | $4.30 | $7.56 | 447,200 | — | — |
| 2008-03-18 | $4.54 | $7.99 | 638,400 | — | — |
| 2008-03-17 | $4.30 | $7.57 | 698,400 | — | — |
| 2008-03-14 | $4.45 | $7.82 | 648,800 | — | — |
| 2008-03-13 | $4.65 | $8.18 | 454,400 | — | — |
| 2008-03-12 | $4.73 | $8.31 | 528,800 | — | — |
| 2008-03-11 | $4.80 | $8.44 | 308,800 | — | — |
| 2008-03-10 | $4.63 | $8.14 | 454,400 | — | — |
| 2008-03-07 | $4.78 | $8.42 | 300,800 | — | — |
| 2008-03-06 | $4.76 | $8.37 | 444,800 | — | — |
| 2008-03-05 | $4.87 | $8.56 | 1,843,200 | — | — |
| 2008-03-04 | $4.74 | $8.34 | 1,120,800 | — | — |
| 2008-03-03 | $4.78 | $8.42 | 2,096,800 | — | — |
| 2008-02-29 | $4.65 | $8.18 | 821,600 | — | — |
| 2008-02-28 | $4.75 | $8.35 | 325,600 | — | — |
| 2008-02-27 | $4.83 | $8.27 | 497,600 | — | — |
| 2008-02-26 | $4.81 | $8.24 | 502,400 | — | — |
| 2008-02-25 | $4.75 | $8.13 | 439,200 | — | — |
| 2008-02-22 | $4.73 | $8.09 | 1,260,000 | — | — |
| 2008-02-21 | $4.66 | $7.98 | 690,400 | — | — |
| 2008-02-20 | $4.56 | $7.80 | 1,131,200 | — | — |
| 2008-02-19 | $4.31 | $7.38 | 2,269,600 | — | — |
| 2008-02-15 | $4.04 | $6.92 | 523,200 | — | — |
| 2008-02-14 | $3.99 | $6.83 | 1,396,800 | — | — |
| 2008-02-13 | $3.99 | $6.84 | 580,800 | — | — |
| 2008-02-12 | $3.95 | $6.76 | 400,000 | — | — |
| 2008-02-11 | $3.93 | $6.73 | 241,600 | — | — |
| 2008-02-08 | $3.91 | $6.69 | 438,400 | — | — |
| 2008-02-07 | $4.04 | $6.91 | 2,728,000 | — | — |
| 2008-02-06 | $4.08 | $6.99 | 395,200 | — | — |
| 2008-02-05 | $4.14 | $7.09 | 404,000 | — | — |
| 2008-02-04 | $4.28 | $7.33 | 572,800 | — | — |
| 2008-02-01 | $4.31 | $7.38 | 2,284,000 | — | — |
| 2008-01-31 | $4.13 | $7.06 | 4,004,800 | — | — |
| 2008-01-30 | $4.14 | $7.08 | 3,108,800 | — | — |
| 2008-01-29 | $4.20 | $7.18 | 6,825,600 | — | — |
| 2008-01-28 | $4.11 | $7.03 | 951,200 | — | — |
| 2008-01-25 | $4.07 | $6.97 | 267,200 | — | — |
| 2008-01-24 | $4.19 | $7.17 | 1,096,800 | — | — |
| 2008-01-23 | $4.13 | $7.08 | 1,476,800 | — | — |
| 2008-01-22 | $4.19 | $7.17 | 2,294,400 | — | — |
| 2008-01-18 | $4.11 | $7.03 | 480,000 | — | — |
| 2008-01-17 | $4.11 | $7.04 | 139,200 | — | — |
| 2008-01-16 | $4.31 | $7.37 | 397,600 | — | — |
| 2008-01-15 | $4.46 | $7.64 | 425,600 | — | — |
| 2008-01-14 | $4.60 | $7.87 | 714,400 | — | — |
| 2008-01-11 | $4.56 | $7.81 | 256,800 | — | — |
| 2008-01-10 | $4.65 | $7.96 | 412,800 | — | — |
| 2008-01-09 | $4.50 | $7.70 | 408,800 | — | — |
| 2008-01-08 | $4.44 | $7.61 | 187,200 | — | — |
| 2008-01-07 | $4.42 | $7.56 | 207,200 | — | — |
| 2008-01-04 | $4.52 | $7.74 | 497,600 | — | — |
| 2008-01-03 | $4.57 | $7.83 | 546,400 | — | — |
| 2008-01-02 | $4.39 | $7.51 | 319,200 | — | — |