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
- 1997-01-14 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 | $3.55 | $4.03 | 13,750 | — | — |
| 2008-12-30 | $3.32 | $3.78 | 14,410 | — | — |
| 2008-12-29 | $3.41 | $3.88 | 11,220 | — | — |
| 2008-12-26 | $3.30 | $3.75 | 31,020 | — | — |
| 2008-12-24 | $3.60 | $4.10 | 10,010 | — | — |
| 2008-12-23 | $3.64 | $4.14 | 1,100 | — | — |
| 2008-12-22 | $3.41 | $3.88 | 0 | — | — |
| 2008-12-19 | $3.41 | $3.88 | 880 | — | — |
| 2008-12-18 | $3.45 | $3.93 | 330 | — | — |
| 2008-12-17 | $3.77 | $4.29 | 0 | — | — |
| 2008-12-16 | $3.77 | $4.29 | 2,970 | — | — |
| 2008-12-15 | $3.95 | $4.50 | 0 | — | — |
| 2008-12-12 | $3.95 | $4.50 | 1,100 | — | — |
| 2008-12-11 | $3.69 | $4.20 | 15,290 | — | — |
| 2008-12-10 | $3.82 | $4.34 | 4,290 | — | — |
| 2008-12-09 | $4.23 | $4.81 | 660 | — | — |
| 2008-12-08 | $3.98 | $4.53 | 1,760 | — | — |
| 2008-12-05 | $4.09 | $4.65 | 2,530 | — | — |
| 2008-12-04 | $4.00 | $4.55 | 1,430 | — | — |
| 2008-12-03 | $3.85 | $4.38 | 0 | — | — |
| 2008-12-02 | $3.85 | $4.38 | 330 | — | — |
| 2008-12-01 | $4.25 | $4.84 | 2,530 | — | — |
| 2008-11-28 | $4.41 | $5.02 | 440 | — | — |
| 2008-11-26 | $4.31 | $4.90 | 4,950 | — | — |
| 2008-11-25 | $4.30 | $4.89 | 4,840 | — | — |
| 2008-11-24 | $3.63 | $4.13 | 2,420 | — | — |
| 2008-11-21 | $3.39 | $3.86 | 1,100 | — | — |
| 2008-11-20 | $3.52 | $4.00 | 220 | — | — |
| 2008-11-19 | $3.60 | $4.10 | 1,760 | — | — |
| 2008-11-18 | $3.64 | $4.14 | 0 | — | — |
| 2008-11-17 | $3.64 | $4.14 | 0 | — | — |
| 2008-11-14 | $3.64 | $4.14 | 0 | — | — |
| 2008-11-13 | $3.64 | $4.14 | 1,760 | — | — |
| 2008-11-12 | $3.64 | $4.14 | 2,640 | — | — |
| 2008-11-11 | $3.73 | $4.24 | 990 | — | — |
| 2008-11-10 | $3.68 | $4.19 | 330 | — | — |
| 2008-11-07 | $4.00 | $4.55 | 0 | — | — |
| 2008-11-06 | $4.00 | $4.55 | 5,830 | — | — |
| 2008-11-05 | $3.90 | $4.44 | 0 | — | — |
| 2008-11-04 | $3.90 | $4.44 | 2,750 | — | — |
| 2008-11-03 | $3.64 | $4.14 | 0 | — | — |
| 2008-10-31 | $3.64 | $4.14 | 6,600 | — | — |
| 2008-10-30 | $3.41 | $3.88 | 0 | — | — |
| 2008-10-29 | $3.41 | $3.88 | 440 | — | — |
| 2008-10-28 | $3.27 | $3.72 | 10,890 | — | — |
| 2008-10-27 | $3.64 | $4.14 | 0 | — | — |
| 2008-10-24 | $3.64 | $4.14 | 0 | — | — |
| 2008-10-23 | $3.64 | $4.14 | 550 | — | — |
| 2008-10-22 | $3.84 | $4.37 | 0 | — | — |
| 2008-10-21 | $3.84 | $4.37 | 0 | — | — |
| 2008-10-20 | $3.84 | $4.37 | 330 | — | — |
| 2008-10-17 | $3.72 | $4.23 | 990 | — | — |
| 2008-10-16 | $3.64 | $4.14 | 3,960 | — | — |
| 2008-10-15 | $3.59 | $4.09 | 5,500 | — | — |
| 2008-10-14 | $4.08 | $4.64 | 9,020 | — | — |
| 2008-10-13 | $4.00 | $4.55 | 5,390 | — | — |
| 2008-10-10 | $3.64 | $4.14 | 4,950 | — | — |
| 2008-10-09 | $2.55 | $2.91 | 13,970 | — | — |
| 2008-10-08 | $3.99 | $4.54 | 6,160 | — | — |
| 2008-10-07 | $4.00 | $4.55 | 12,100 | — | — |
| 2008-10-06 | $3.64 | $4.14 | 1,760 | — | — |
| 2008-10-03 | $3.68 | $4.19 | 6,050 | — | — |
| 2008-10-02 | $4.05 | $4.60 | 2,200 | — | — |
| 2008-10-01 | $3.91 | $4.45 | 3,850 | — | — |
| 2008-09-30 | $3.64 | $4.14 | 16,610 | — | — |
| 2008-09-29 | $4.29 | $4.88 | 1,650 | — | — |
| 2008-09-26 | $4.41 | $5.02 | 1,870 | — | — |
| 2008-09-25 | $4.96 | $5.65 | 4,950 | — | — |
| 2008-09-24 | $4.73 | $5.38 | 0 | — | — |
| 2008-09-23 | $4.73 | $5.38 | 2,310 | — | — |
| 2008-09-22 | $4.48 | $5.10 | 3,300 | — | — |
| 2008-09-19 | $4.64 | $5.28 | 2,310 | — | — |
| 2008-09-18 | $5.09 | $5.79 | 2,640 | — | — |
| 2008-09-17 | $4.95 | $5.64 | 7,040 | — | — |
| 2008-09-16 | $5.05 | $5.74 | 6,380 | — | — |
| 2008-09-15 | $5.00 | $5.69 | 440 | — | — |
| 2008-09-12 | $5.09 | $5.79 | 440 | — | — |
| 2008-09-11 | $5.01 | $5.70 | 220 | — | — |
| 2008-09-10 | $5.05 | $5.74 | 3,740 | — | — |
| 2008-09-09 | $5.50 | $6.26 | 0 | — | — |
| 2008-09-08 | $5.50 | $6.26 | 1,320 | — | — |
| 2008-09-05 | $5.23 | $5.95 | 0 | — | — |
| 2008-09-04 | $5.23 | $5.95 | 8,140 | — | — |
| 2008-09-03 | $5.45 | $6.21 | 990 | — | — |
| 2008-09-02 | $5.00 | $5.69 | 5,500 | — | — |
| 2008-08-29 | $5.21 | $5.93 | 5,170 | — | — |
| 2008-08-28 | $5.13 | $5.83 | 3,190 | — | — |
| 2008-08-27 | $5.27 | $6.00 | 330 | — | — |
| 2008-08-26 | $5.36 | $6.10 | 0 | — | — |
| 2008-08-25 | $5.36 | $6.10 | 220 | — | — |
| 2008-08-22 | $5.63 | $6.40 | 0 | — | — |
| 2008-08-21 | $5.63 | $6.40 | 0 | — | — |
| 2008-08-20 | $5.63 | $6.40 | 0 | — | — |
| 2008-08-19 | $5.63 | $6.40 | 6,380 | — | — |
| 2008-08-18 | $5.45 | $6.21 | 330 | — | — |
| 2008-08-15 | $5.56 | $6.33 | 1,870 | — | — |
| 2008-08-14 | $5.91 | $6.72 | 660 | — | — |
| 2008-08-13 | $5.45 | $6.20 | 440 | — | — |
| 2008-08-12 | $5.39 | $6.13 | 4,950 | — | — |
| 2008-08-11 | $5.47 | $6.23 | 440 | — | — |
| 2008-08-08 | $5.76 | $6.56 | 1,210 | — | — |
| 2008-08-07 | $5.36 | $6.10 | 110 | — | — |
| 2008-08-06 | $5.68 | $6.46 | 1,540 | — | — |
| 2008-08-05 | $5.50 | $6.26 | 2,970 | — | — |
| 2008-08-04 | $5.91 | $6.72 | 3,300 | — | — |
| 2008-08-01 | $5.91 | $6.72 | 3,630 | — | — |
| 2008-07-31 | $5.90 | $6.71 | 1,210 | — | — |
| 2008-07-30 | $5.73 | $6.52 | 1,540 | — | — |
| 2008-07-29 | $6.17 | $7.02 | 1,980 | — | — |
| 2008-07-28 | $6.00 | $6.83 | 5,830 | — | — |
| 2008-07-25 | $6.19 | $7.04 | 220 | — | — |
| 2008-07-24 | $5.56 | $6.33 | 2,530 | — | — |
| 2008-07-23 | $5.92 | $6.73 | 2,310 | — | — |
| 2008-07-22 | $6.09 | $6.93 | 0 | — | — |
| 2008-07-21 | $6.09 | $6.93 | 0 | — | — |
| 2008-07-18 | $6.09 | $6.93 | 0 | — | — |
| 2008-07-17 | $6.09 | $6.93 | 0 | — | — |
| 2008-07-16 | $6.09 | $6.93 | 1,320 | — | — |
| 2008-07-15 | $5.58 | $6.35 | 880 | — | — |
| 2008-07-14 | $6.22 | $7.08 | 0 | — | — |
| 2008-07-11 | $6.22 | $7.08 | 0 | — | — |
| 2008-07-10 | $6.22 | $7.08 | 3,190 | — | — |
| 2008-07-09 | $5.66 | $6.44 | 550 | — | — |
| 2008-07-08 | $5.75 | $6.50 | 1,210 | — | — |
| 2008-07-07 | $5.60 | $6.32 | 3,960 | — | — |
| 2008-07-03 | $6.32 | $7.13 | 0 | — | — |
| 2008-07-02 | $6.32 | $7.13 | 3,520 | — | — |
| 2008-07-01 | $5.78 | $6.53 | 2,310 | — | — |
| 2008-06-30 | $6.32 | $7.13 | 3,410 | — | — |
| 2008-06-27 | $5.89 | $6.65 | 1,430 | — | — |
| 2008-06-26 | $6.01 | $6.78 | 2,420 | — | — |
| 2008-06-25 | $6.02 | $6.79 | 3,960 | — | — |
| 2008-06-24 | $6.00 | $6.77 | 880 | — | — |
| 2008-06-23 | $6.25 | $7.06 | 6,160 | — | — |
| 2008-06-20 | $6.36 | $7.18 | 0 | — | — |
| 2008-06-19 | $6.36 | $7.18 | 550 | — | — |
| 2008-06-18 | $6.50 | $7.34 | 0 | — | — |
| 2008-06-17 | $6.50 | $7.34 | 1,210 | — | — |
| 2008-06-16 | $6.49 | $7.33 | 770 | — | — |
| 2008-06-13 | $6.45 | $7.29 | 2,640 | — | — |
| 2008-06-12 | $6.49 | $7.33 | 0 | — | — |
| 2008-06-11 | $6.49 | $7.33 | 990 | — | — |
| 2008-06-10 | $6.47 | $7.30 | 3,119 | — | — |
| 2008-06-09 | $6.28 | $7.09 | 0 | — | — |
| 2008-06-06 | $6.28 | $7.09 | 3,234 | — | — |
| 2008-06-05 | $6.49 | $7.33 | 0 | — | — |
| 2008-06-04 | $6.49 | $7.33 | 0 | — | — |
| 2008-06-03 | $6.49 | $7.33 | 4,736 | — | — |
| 2008-06-02 | $6.49 | $7.33 | 3,696 | — | — |
| 2008-05-30 | $6.28 | $7.09 | 0 | — | — |
| 2008-05-29 | $6.28 | $7.09 | 18,480 | — | — |
| 2008-05-28 | $6.29 | $7.10 | 462 | — | — |
| 2008-05-27 | $6.29 | $7.10 | 1,617 | — | — |
| 2008-05-23 | $6.35 | $7.17 | 0 | — | — |
| 2008-05-22 | $6.35 | $7.17 | 3,581 | — | — |
| 2008-05-21 | $6.68 | $7.55 | 1,617 | — | — |
| 2008-05-20 | $6.49 | $7.33 | 347 | — | — |
| 2008-05-19 | $6.49 | $7.33 | 4,505 | — | — |
| 2008-05-16 | $6.41 | $7.23 | 5,198 | — | — |
| 2008-05-15 | $6.71 | $7.57 | 0 | — | — |
| 2008-05-14 | $6.71 | $7.57 | 0 | — | — |
| 2008-05-13 | $6.71 | $7.57 | 347 | — | — |
| 2008-05-12 | $6.49 | $7.33 | 231 | — | — |
| 2008-05-09 | $6.41 | $7.23 | 1,155 | — | — |
| 2008-05-08 | $6.41 | $7.23 | 6,122 | — | — |
| 2008-05-07 | $6.49 | $7.33 | 5,198 | — | — |
| 2008-05-06 | $6.93 | $7.82 | 4,851 | — | — |
| 2008-05-05 | $6.83 | $7.71 | 0 | — | — |
| 2008-05-02 | $6.83 | $7.71 | 2,426 | — | — |
| 2008-05-01 | $6.54 | $7.38 | 231 | — | — |
| 2008-04-30 | $6.58 | $7.43 | 2,426 | — | — |
| 2008-04-29 | $6.92 | $7.81 | 0 | — | — |
| 2008-04-28 | $6.92 | $7.81 | 2,657 | — | — |
| 2008-04-25 | $6.88 | $7.77 | 2,772 | — | — |
| 2008-04-24 | $6.80 | $7.67 | 1,155 | — | — |
| 2008-04-23 | $6.67 | $7.53 | 116 | — | — |
| 2008-04-22 | $6.49 | $7.33 | 347 | — | — |
| 2008-04-21 | $6.49 | $7.33 | 116 | — | — |
| 2008-04-18 | $6.49 | $7.33 | 347 | — | — |
| 2008-04-17 | $6.49 | $7.33 | 347 | — | — |
| 2008-04-16 | $6.54 | $7.38 | 462 | — | — |
| 2008-04-15 | $6.45 | $7.28 | 1,386 | — | — |
| 2008-04-14 | $6.37 | $7.19 | 462 | — | — |
| 2008-04-11 | $6.53 | $7.37 | 1,502 | — | — |
| 2008-04-10 | $6.71 | $7.57 | 231 | — | — |
| 2008-04-09 | $6.41 | $7.23 | 1,848 | — | — |
| 2008-04-08 | $6.69 | $7.51 | 1,040 | — | — |
| 2008-04-07 | $6.93 | $7.77 | 924 | — | — |
| 2008-04-04 | $6.62 | $7.43 | 0 | — | — |
| 2008-04-03 | $6.62 | $7.43 | 0 | — | — |
| 2008-04-02 | $6.62 | $7.43 | 3,234 | — | — |
| 2008-04-01 | $6.80 | $7.62 | 0 | — | — |
| 2008-03-31 | $6.80 | $7.62 | 3,581 | — | — |
| 2008-03-28 | $6.75 | $7.57 | 1,386 | — | — |
| 2008-03-27 | $6.71 | $7.53 | 231 | — | — |
| 2008-03-26 | $6.93 | $7.77 | 1,848 | — | — |
| 2008-03-25 | $6.68 | $7.49 | 0 | — | — |
| 2008-03-24 | $6.68 | $7.49 | 5,198 | — | — |
| 2008-03-20 | $6.68 | $7.50 | 231 | — | — |
| 2008-03-19 | $6.64 | $7.45 | 5,198 | — | — |
| 2008-03-18 | $6.72 | $7.54 | 809 | — | — |
| 2008-03-17 | $7.06 | $7.91 | 924 | — | — |
| 2008-03-14 | $6.87 | $7.71 | 231 | — | — |
| 2008-03-13 | $6.56 | $7.36 | 347 | — | — |
| 2008-03-12 | $7.06 | $7.91 | 1,386 | — | — |
| 2008-03-11 | $6.93 | $7.77 | 578 | — | — |
| 2008-03-10 | $6.58 | $7.38 | 809 | — | — |
| 2008-03-07 | $6.71 | $7.53 | 4,620 | — | — |
| 2008-03-06 | $6.75 | $7.57 | 2,772 | — | — |
| 2008-03-05 | $6.80 | $7.62 | 462 | — | — |
| 2008-03-04 | $7.01 | $7.87 | 1,733 | — | — |
| 2008-03-03 | $7.02 | $7.87 | 13,745 | — | — |
| 2008-02-29 | $7.00 | $7.86 | 924 | — | — |
| 2008-02-28 | $7.00 | $7.86 | 22,869 | — | — |
| 2008-02-27 | $7.17 | $8.04 | 3,119 | — | — |
| 2008-02-26 | $6.92 | $7.76 | 1,502 | — | — |
| 2008-02-25 | $6.68 | $7.49 | 3,812 | — | — |
| 2008-02-22 | $7.05 | $7.90 | 11,897 | — | — |
| 2008-02-21 | $6.49 | $7.28 | 578 | — | — |
| 2008-02-20 | $6.65 | $7.46 | 12,590 | — | — |
| 2008-02-19 | $6.57 | $7.37 | 18,596 | — | — |
| 2008-02-15 | $6.71 | $7.53 | 2,310 | — | — |
| 2008-02-14 | $7.16 | $8.03 | 0 | — | — |
| 2008-02-13 | $7.16 | $8.03 | 231 | — | — |
| 2008-02-12 | $7.19 | $8.06 | 3,581 | — | — |
| 2008-02-11 | $7.15 | $8.02 | 4,620 | — | — |
| 2008-02-08 | $7.08 | $7.94 | 2,195 | — | — |
| 2008-02-07 | $7.32 | $8.21 | 231 | — | — |
| 2008-02-06 | $7.14 | $8.01 | 5,544 | — | — |
| 2008-02-05 | $7.32 | $8.21 | 3,812 | — | — |
| 2008-02-04 | $7.65 | $8.58 | 2,195 | — | — |
| 2008-02-01 | $7.79 | $8.74 | 6,006 | — | — |
| 2008-01-31 | $7.14 | $8.01 | 0 | — | — |
| 2008-01-30 | $7.14 | $8.01 | 6,353 | — | — |
| 2008-01-29 | $7.05 | $7.90 | 6,353 | — | — |
| 2008-01-28 | $7.53 | $8.45 | 7,392 | — | — |
| 2008-01-25 | $7.82 | $8.77 | 3,003 | — | — |
| 2008-01-24 | $6.97 | $7.82 | 5,198 | — | — |
| 2008-01-23 | $6.81 | $7.63 | 3,581 | — | — |
| 2008-01-22 | $6.88 | $7.72 | 5,891 | — | — |
| 2008-01-18 | $6.88 | $7.72 | 43,197 | — | — |
| 2008-01-17 | $7.35 | $8.24 | 14,207 | — | — |
| 2008-01-16 | $7.65 | $8.58 | 24,486 | — | — |
| 2008-01-15 | $7.36 | $8.25 | 4,736 | — | — |
| 2008-01-14 | $8.01 | $8.98 | 347 | — | — |
| 2008-01-11 | $7.79 | $8.74 | 1,271 | — | — |
| 2008-01-10 | $7.60 | $8.53 | 7,046 | — | — |
| 2008-01-09 | $7.36 | $8.25 | 14,091 | — | — |
| 2008-01-08 | $6.99 | $7.79 | 12,590 | — | — |
| 2008-01-07 | $7.36 | $8.20 | 693 | — | — |
| 2008-01-04 | $7.65 | $8.52 | 231 | — | — |
| 2008-01-03 | $7.50 | $8.36 | 2,079 | — | — |
| 2008-01-02 | $7.60 | $8.47 | 462 | — | — |