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 | $4.79 | $5.45 | 87,500 | — | — |
| 2008-12-30 | $4.45 | $5.06 | 11,000 | — | — |
| 2008-12-29 | $4.44 | $5.05 | 51,000 | — | — |
| 2008-12-26 | $4.61 | $5.24 | 167,000 | — | — |
| 2008-12-24 | $4.60 | $5.23 | 68,000 | — | — |
| 2008-12-23 | $4.55 | $5.18 | 25,500 | — | — |
| 2008-12-22 | $4.64 | $5.28 | 5,000 | — | — |
| 2008-12-19 | $4.70 | $5.34 | 65,500 | — | — |
| 2008-12-18 | $4.91 | $5.58 | 9,000 | — | — |
| 2008-12-17 | $5.00 | $5.68 | 20,500 | — | — |
| 2008-12-16 | $5.00 | $5.69 | 43,000 | — | — |
| 2008-12-15 | $4.94 | $5.62 | 14,500 | — | — |
| 2008-12-12 | $5.13 | $5.83 | 50,000 | — | — |
| 2008-12-11 | $4.95 | $5.64 | 24,000 | — | — |
| 2008-12-10 | $5.18 | $5.89 | 42,500 | — | — |
| 2008-12-09 | $5.15 | $5.86 | 31,500 | — | — |
| 2008-12-08 | $5.20 | $5.91 | 32,500 | — | — |
| 2008-12-05 | $4.39 | $5.00 | 94,500 | — | — |
| 2008-12-04 | $4.39 | $5.00 | 88,000 | — | — |
| 2008-12-03 | $4.72 | $5.36 | 40,500 | — | — |
| 2008-12-02 | $5.03 | $5.72 | 12,500 | — | — |
| 2008-12-01 | $5.38 | $6.12 | 117,000 | — | — |
| 2008-11-28 | $5.37 | $6.10 | 81,000 | — | — |
| 2008-11-26 | $5.36 | $6.10 | 59,500 | — | — |
| 2008-11-25 | $4.75 | $5.40 | 54,000 | — | — |
| 2008-11-24 | $4.64 | $5.28 | 38,000 | — | — |
| 2008-11-21 | $4.70 | $5.35 | 37,500 | — | — |
| 2008-11-20 | $4.76 | $5.41 | 474,500 | — | — |
| 2008-11-19 | $4.33 | $4.93 | 51,000 | — | — |
| 2008-11-18 | $4.63 | $5.27 | 71,000 | — | — |
| 2008-11-17 | $4.80 | $5.46 | 76,500 | — | — |
| 2008-11-14 | $4.77 | $5.43 | 3,000 | — | — |
| 2008-11-13 | $5.32 | $6.05 | 8,500 | — | — |
| 2008-11-12 | $4.69 | $5.34 | 52,000 | — | — |
| 2008-11-11 | $5.24 | $5.96 | 5,500 | — | — |
| 2008-11-10 | $5.26 | $5.98 | 9,000 | — | — |
| 2008-11-07 | $5.54 | $6.30 | 11,000 | — | — |
| 2008-11-06 | $5.48 | $6.23 | 18,500 | — | — |
| 2008-11-05 | $5.45 | $6.20 | 59,500 | — | — |
| 2008-11-04 | $5.27 | $5.99 | 2,500 | — | — |
| 2008-11-03 | $5.46 | $6.21 | 14,000 | — | — |
| 2008-10-31 | $5.10 | $5.80 | 22,000 | — | — |
| 2008-10-30 | $4.88 | $5.55 | 12,000 | — | — |
| 2008-10-29 | $5.04 | $5.73 | 8,000 | — | — |
| 2008-10-28 | $4.79 | $5.45 | 28,500 | — | — |
| 2008-10-27 | $4.83 | $5.49 | 0 | — | — |
| 2008-10-24 | $4.83 | $5.49 | 32,500 | — | — |
| 2008-10-23 | $5.01 | $5.70 | 18,500 | — | — |
| 2008-10-22 | $5.25 | $5.97 | 11,500 | — | — |
| 2008-10-21 | $5.52 | $6.28 | 6,500 | — | — |
| 2008-10-20 | $5.54 | $6.31 | 25,500 | — | — |
| 2008-10-17 | $5.60 | $6.37 | 83,000 | — | — |
| 2008-10-16 | $5.82 | $6.62 | 48,000 | — | — |
| 2008-10-15 | $5.56 | $6.33 | 8,000 | — | — |
| 2008-10-14 | $5.74 | $6.53 | 19,000 | — | — |
| 2008-10-13 | $6.00 | $6.83 | 183,000 | — | — |
| 2008-10-10 | $5.90 | $6.71 | 90,500 | — | — |
| 2008-10-09 | $5.95 | $6.77 | 70,000 | — | — |
| 2008-10-08 | $6.23 | $7.09 | 15,000 | — | — |
| 2008-10-07 | $6.33 | $7.21 | 40,000 | — | — |
| 2008-10-06 | $6.34 | $7.21 | 84,000 | — | — |
| 2008-10-03 | $7.37 | $8.38 | 4,500 | — | — |
| 2008-10-02 | $7.58 | $8.62 | 14,500 | — | — |
| 2008-10-01 | $7.68 | $8.74 | 21,500 | — | — |
| 2008-09-30 | $7.70 | $8.76 | 56,000 | — | — |
| 2008-09-29 | $7.38 | $8.40 | 22,500 | — | — |
| 2008-09-26 | $7.89 | $8.97 | 16,000 | — | — |
| 2008-09-25 | $7.80 | $8.87 | 13,000 | — | — |
| 2008-09-24 | $7.73 | $8.79 | 3,000 | — | — |
| 2008-09-23 | $8.00 | $9.10 | 39,500 | — | — |
| 2008-09-22 | $8.08 | $9.20 | 16,000 | — | — |
| 2008-09-19 | $8.17 | $9.29 | 122,500 | — | — |
| 2008-09-18 | $8.08 | $9.19 | 27,500 | — | — |
| 2008-09-17 | $6.80 | $7.74 | 30,000 | — | — |
| 2008-09-16 | $7.75 | $8.82 | 29,000 | — | — |
| 2008-09-15 | $7.50 | $8.53 | 26,500 | — | — |
| 2008-09-12 | $8.10 | $9.22 | 65,500 | — | — |
| 2008-09-11 | $7.33 | $8.34 | 14,500 | — | — |
| 2008-09-10 | $7.29 | $8.29 | 36,000 | — | — |
| 2008-09-09 | $7.04 | $8.01 | 56,500 | — | — |
| 2008-09-08 | $6.94 | $7.89 | 27,500 | — | — |
| 2008-09-05 | $7.14 | $8.12 | 114,000 | — | — |
| 2008-09-04 | $7.60 | $8.65 | 20,000 | — | — |
| 2008-09-03 | $7.97 | $9.07 | 35,000 | — | — |
| 2008-09-02 | $7.74 | $8.80 | 14,000 | — | — |
| 2008-08-29 | $7.76 | $8.82 | 17,000 | — | — |
| 2008-08-28 | $7.60 | $8.65 | 6,000 | — | — |
| 2008-08-27 | $7.60 | $8.64 | 16,500 | — | — |
| 2008-08-26 | $7.88 | $8.96 | 58,000 | — | — |
| 2008-08-25 | $7.96 | $9.05 | 15,000 | — | — |
| 2008-08-22 | $8.00 | $9.10 | 22,000 | — | — |
| 2008-08-21 | $7.97 | $9.07 | 15,000 | — | — |
| 2008-08-20 | $7.58 | $8.62 | 5,000 | — | — |
| 2008-08-19 | $7.66 | $8.71 | 10,000 | — | — |
| 2008-08-18 | $7.58 | $8.62 | 24,500 | — | — |
| 2008-08-15 | $7.60 | $8.65 | 33,000 | — | — |
| 2008-08-14 | $8.00 | $9.11 | 50,000 | — | — |
| 2008-08-13 | $8.20 | $9.33 | 35,500 | — | — |
| 2008-08-12 | $8.45 | $9.61 | 71,000 | — | — |
| 2008-08-11 | $8.72 | $9.92 | 32,000 | — | — |
| 2008-08-08 | $8.26 | $9.40 | 18,500 | — | — |
| 2008-08-07 | $8.08 | $9.19 | 11,000 | — | — |
| 2008-08-06 | $8.45 | $9.61 | 5,000 | — | — |
| 2008-08-05 | $8.41 | $9.57 | 13,000 | — | — |
| 2008-08-04 | $8.59 | $9.77 | 72,000 | — | — |
| 2008-08-01 | $8.78 | $9.99 | 75,000 | — | — |
| 2008-07-31 | $8.40 | $9.56 | 4,500 | — | — |
| 2008-07-30 | $8.40 | $9.56 | 7,000 | — | — |
| 2008-07-29 | $8.34 | $9.49 | 11,500 | — | — |
| 2008-07-28 | $7.88 | $8.97 | 4,000 | — | — |
| 2008-07-25 | $8.37 | $9.52 | 21,000 | — | — |
| 2008-07-24 | $7.80 | $8.87 | 16,000 | — | — |
| 2008-07-23 | $7.51 | $8.55 | 4,500 | — | — |
| 2008-07-22 | $7.92 | $9.01 | 7,000 | — | — |
| 2008-07-21 | $7.81 | $8.89 | 19,000 | — | — |
| 2008-07-18 | $7.87 | $8.95 | 21,000 | — | — |
| 2008-07-17 | $7.90 | $8.99 | 1,500 | — | — |
| 2008-07-16 | $7.90 | $8.99 | 30,500 | — | — |
| 2008-07-15 | $7.61 | $8.65 | 26,500 | — | — |
| 2008-07-14 | $7.40 | $8.42 | 42,500 | — | — |
| 2008-07-11 | $7.85 | $8.93 | 33,500 | — | — |
| 2008-07-10 | $8.05 | $9.15 | 14,500 | — | — |
| 2008-07-09 | $7.52 | $8.55 | 18,000 | — | — |
| 2008-07-08 | $8.05 | $9.15 | 8,000 | — | — |
| 2008-07-07 | $7.73 | $8.79 | 17,000 | — | — |
| 2008-07-03 | $7.64 | $8.69 | 14,500 | — | — |
| 2008-07-02 | $7.45 | $8.47 | 41,500 | — | — |
| 2008-07-01 | $7.88 | $8.96 | 17,500 | — | — |
| 2008-06-30 | $7.91 | $9.00 | 39,500 | — | — |
| 2008-06-27 | $8.10 | $9.22 | 836,500 | — | — |
| 2008-06-26 | $8.62 | $9.81 | 6,000 | — | — |
| 2008-06-25 | $8.67 | $9.86 | 24,500 | — | — |
| 2008-06-24 | $8.95 | $10.18 | 30,500 | — | — |
| 2008-06-23 | $8.98 | $10.22 | 50,500 | — | — |
| 2008-06-20 | $8.28 | $9.42 | 31,000 | — | — |
| 2008-06-19 | $8.01 | $9.11 | 14,000 | — | — |
| 2008-06-18 | $7.95 | $9.05 | 61,000 | — | — |
| 2008-06-17 | $8.06 | $9.17 | 33,000 | — | — |
| 2008-06-16 | $7.71 | $8.78 | 10,500 | — | — |
| 2008-06-13 | $7.70 | $8.75 | 34,500 | — | — |
| 2008-06-12 | $7.63 | $8.68 | 12,000 | — | — |
| 2008-06-11 | $7.65 | $8.70 | 62,000 | — | — |
| 2008-06-10 | $7.64 | $8.70 | 11,500 | — | — |
| 2008-06-09 | $7.88 | $8.96 | 18,000 | — | — |
| 2008-06-06 | $7.80 | $8.87 | 57,500 | — | — |
| 2008-06-05 | $7.46 | $8.49 | 3,000 | — | — |
| 2008-06-04 | $7.60 | $8.65 | 25,500 | — | — |
| 2008-06-03 | $7.60 | $8.65 | 0 | — | — |
| 2008-06-02 | $7.60 | $8.65 | 31,000 | — | — |
| 2008-05-30 | $7.45 | $8.47 | 16,500 | — | — |
| 2008-05-29 | $7.38 | $8.39 | 5,500 | — | — |
| 2008-05-28 | $7.52 | $8.55 | 2,000 | — | — |
| 2008-05-27 | $7.61 | $8.66 | 4,000 | — | — |
| 2008-05-23 | $7.80 | $8.87 | 36,000 | — | — |
| 2008-05-22 | $7.77 | $8.84 | 29,000 | — | — |
| 2008-05-21 | $7.64 | $8.70 | 24,000 | — | — |
| 2008-05-20 | $7.64 | $8.70 | 6,500 | — | — |
| 2008-05-19 | $7.40 | $8.42 | 4,000 | — | — |
| 2008-05-16 | $7.40 | $8.42 | 12,500 | — | — |
| 2008-05-15 | $7.41 | $8.43 | 5,000 | — | — |
| 2008-05-14 | $7.56 | $8.60 | 29,500 | — | — |
| 2008-05-13 | $7.60 | $8.65 | 16,500 | — | — |
| 2008-05-12 | $7.33 | $8.34 | 6,000 | — | — |
| 2008-05-09 | $7.21 | $8.20 | 4,500 | — | — |
| 2008-05-08 | $7.30 | $8.30 | 16,500 | — | — |
| 2008-05-07 | $7.50 | $8.53 | 12,500 | — | — |
| 2008-05-06 | $7.40 | $8.42 | 8,000 | — | — |
| 2008-05-05 | $7.31 | $8.31 | 0 | — | — |
| 2008-05-02 | $7.31 | $8.31 | 11,000 | — | — |
| 2008-05-01 | $7.40 | $8.42 | 3,500 | — | — |
| 2008-04-30 | $7.22 | $8.22 | 109,000 | — | — |
| 2008-04-29 | $7.50 | $8.53 | 2,000 | — | — |
| 2008-04-28 | $7.25 | $8.25 | 15,000 | — | — |
| 2008-04-25 | $7.25 | $8.25 | 11,000 | — | — |
| 2008-04-24 | $7.33 | $8.34 | 63,000 | — | — |
| 2008-04-23 | $6.85 | $7.80 | 27,000 | — | — |
| 2008-04-22 | $7.12 | $8.10 | 17,500 | — | — |
| 2008-04-21 | $7.00 | $7.97 | 4,500 | — | — |
| 2008-04-18 | $7.01 | $7.97 | 17,500 | — | — |
| 2008-04-17 | $6.79 | $7.72 | 9,500 | — | — |
| 2008-04-16 | $6.80 | $7.74 | 19,000 | — | — |
| 2008-04-15 | $6.60 | $7.51 | 5,000 | — | — |
| 2008-04-14 | $6.70 | $7.62 | 6,000 | — | — |
| 2008-04-11 | $6.65 | $7.56 | 1,000 | — | — |
| 2008-04-10 | $6.22 | $7.08 | 500 | — | — |
| 2008-04-09 | $6.25 | $7.11 | 3,000 | — | — |
| 2008-04-08 | $6.16 | $7.01 | 6,000 | — | — |
| 2008-04-07 | $6.40 | $7.28 | 7,500 | — | — |
| 2008-04-04 | $6.25 | $7.11 | 22,000 | — | — |
| 2008-04-03 | $6.12 | $6.96 | 1,000 | — | — |
| 2008-04-02 | $6.24 | $7.10 | 1,500 | — | — |
| 2008-04-01 | $6.03 | $6.86 | 23,500 | — | — |
| 2008-03-31 | $6.10 | $6.94 | 27,000 | — | — |
| 2008-03-28 | $6.10 | $6.94 | 4,000 | — | — |
| 2008-03-27 | $6.10 | $6.94 | 0 | — | — |
| 2008-03-26 | $6.10 | $6.94 | 41,500 | — | — |
| 2008-03-25 | $6.20 | $7.05 | 31,500 | — | — |
| 2008-03-24 | $6.19 | $7.04 | 15,000 | — | — |
| 2008-03-20 | $5.79 | $6.59 | 1,500 | — | — |
| 2008-03-19 | $5.72 | $6.51 | 500 | — | — |
| 2008-03-18 | $6.00 | $6.83 | 4,000 | — | — |
| 2008-03-17 | $6.00 | $6.83 | 4,500 | — | — |
| 2008-03-14 | $6.20 | $7.05 | 3,000 | — | — |
| 2008-03-13 | $6.36 | $7.23 | 9,500 | — | — |
| 2008-03-12 | $5.92 | $6.74 | 4,500 | — | — |
| 2008-03-11 | $6.20 | $7.05 | 11,000 | — | — |
| 2008-03-10 | $5.83 | $6.63 | 1,000 | — | — |
| 2008-03-07 | $6.03 | $6.86 | 6,500 | — | — |
| 2008-03-06 | $5.97 | $6.79 | 0 | — | — |
| 2008-03-05 | $5.97 | $6.79 | 14,000 | — | — |
| 2008-03-04 | $6.07 | $6.90 | 3,000 | — | — |
| 2008-03-03 | $6.07 | $6.90 | 4,000 | — | — |
| 2008-02-29 | $6.03 | $6.86 | 19,000 | — | — |
| 2008-02-28 | $5.97 | $6.79 | 37,500 | — | — |
| 2008-02-27 | $5.80 | $6.60 | 93,000 | — | — |
| 2008-02-26 | $5.91 | $6.72 | 10,500 | — | — |
| 2008-02-25 | $5.91 | $6.72 | 14,000 | — | — |
| 2008-02-22 | $5.90 | $6.71 | 18,000 | — | — |
| 2008-02-21 | $6.02 | $6.85 | 65,000 | — | — |
| 2008-02-20 | $6.30 | $7.16 | 5,000 | — | — |
| 2008-02-19 | $6.02 | $6.85 | 45,000 | — | — |
| 2008-02-15 | $6.02 | $6.85 | 1,500 | — | — |
| 2008-02-14 | $6.14 | $6.98 | 6,000 | — | — |
| 2008-02-13 | $6.18 | $7.03 | 21,000 | — | — |
| 2008-02-12 | $6.36 | $7.24 | 500 | — | — |
| 2008-02-11 | $6.24 | $7.10 | 25,500 | — | — |
| 2008-02-08 | $6.02 | $6.85 | 7,000 | — | — |
| 2008-02-07 | $6.31 | $7.18 | 18,500 | — | — |
| 2008-02-06 | $6.06 | $6.89 | 9,000 | — | — |
| 2008-02-05 | $5.97 | $6.79 | 0 | — | — |
| 2008-02-04 | $5.97 | $6.79 | 6,500 | — | — |
| 2008-02-01 | $6.50 | $7.39 | 5,000 | — | — |
| 2008-01-31 | $6.50 | $7.39 | 50,500 | — | — |
| 2008-01-30 | $6.40 | $7.28 | 119,500 | — | — |
| 2008-01-29 | $6.36 | $7.23 | 3,000 | — | — |
| 2008-01-28 | $6.21 | $7.06 | 4,000 | — | — |
| 2008-01-25 | $6.40 | $7.28 | 2,500 | — | — |
| 2008-01-24 | $6.25 | $7.11 | 4,500 | — | — |
| 2008-01-23 | $6.10 | $6.94 | 15,000 | — | — |
| 2008-01-22 | $6.10 | $6.94 | 27,500 | — | — |
| 2008-01-18 | $6.20 | $7.05 | 33,500 | — | — |
| 2008-01-17 | $5.88 | $6.69 | 29,000 | — | — |
| 2008-01-16 | $5.84 | $6.65 | 7,500 | — | — |
| 2008-01-15 | $6.04 | $6.87 | 4,500 | — | — |
| 2008-01-14 | $5.98 | $6.80 | 1,500 | — | — |
| 2008-01-11 | $6.02 | $6.85 | 13,500 | — | — |
| 2008-01-10 | $5.93 | $6.75 | 60,000 | — | — |
| 2008-01-09 | $5.86 | $6.67 | 46,500 | — | — |
| 2008-01-08 | $5.82 | $6.62 | 21,000 | — | — |
| 2008-01-07 | $5.84 | $6.64 | 50,000 | — | — |
| 2008-01-04 | $5.91 | $6.72 | 6,000 | — | — |
| 2008-01-03 | $5.85 | $6.66 | 9,000 | — | — |
| 2008-01-02 | $6.16 | $7.01 | 5,000 | — | — |