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
- 2003-06-06 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 | $2.43 | $2.90 | 61,400 | — | — |
| 2008-12-30 | $2.39 | $2.86 | 54,900 | — | — |
| 2008-12-29 | $2.42 | $2.89 | 68,400 | — | — |
| 2008-12-26 | $2.55 | $3.05 | 80,000 | — | — |
| 2008-12-24 | $2.55 | $3.05 | 5,900 | — | — |
| 2008-12-23 | $2.59 | $3.09 | 12,300 | — | — |
| 2008-12-22 | $2.54 | $3.03 | 28,400 | — | — |
| 2008-12-19 | $2.56 | $3.06 | 82,200 | — | — |
| 2008-12-18 | $2.52 | $3.01 | 66,400 | — | — |
| 2008-12-17 | $2.51 | $3.00 | 79,900 | — | — |
| 2008-12-16 | $2.52 | $3.01 | 92,700 | — | — |
| 2008-12-15 | $2.49 | $2.98 | 65,300 | — | — |
| 2008-12-12 | $2.52 | $3.01 | 76,200 | — | — |
| 2008-12-11 | $2.53 | $3.02 | 75,800 | — | — |
| 2008-12-10 | $2.54 | $3.03 | 34,700 | — | — |
| 2008-12-09 | $2.54 | $3.03 | 50,800 | — | — |
| 2008-12-08 | $2.43 | $2.90 | 32,100 | — | — |
| 2008-12-05 | $2.31 | $2.76 | 41,300 | — | — |
| 2008-12-04 | $2.41 | $2.88 | 20,300 | — | — |
| 2008-12-03 | $2.49 | $2.98 | 52,500 | — | — |
| 2008-12-02 | $2.38 | $2.84 | 68,800 | — | — |
| 2008-12-01 | $2.38 | $2.84 | 99,900 | — | — |
| 2008-11-28 | $2.61 | $3.12 | 37,200 | — | — |
| 2008-11-26 | $2.56 | $2.82 | 111,900 | — | — |
| 2008-11-25 | $2.50 | $2.75 | 109,300 | — | — |
| 2008-11-24 | $2.51 | $2.76 | 47,000 | — | — |
| 2008-11-21 | $2.26 | $2.49 | 126,000 | — | — |
| 2008-11-20 | $2.26 | $2.49 | 78,400 | — | — |
| 2008-11-19 | $2.15 | $2.37 | 121,300 | — | — |
| 2008-11-18 | $2.38 | $2.62 | 97,800 | — | — |
| 2008-11-17 | $2.50 | $2.75 | 187,800 | — | — |
| 2008-11-14 | $2.55 | $2.81 | 75,300 | — | — |
| 2008-11-13 | $2.70 | $2.97 | 63,900 | — | — |
| 2008-11-12 | $2.78 | $3.06 | 44,800 | — | — |
| 2008-11-11 | $2.68 | $2.95 | 149,700 | — | — |
| 2008-11-10 | $2.88 | $3.17 | 440,200 | — | — |
| 2008-11-07 | $3.40 | $3.74 | 93,600 | — | — |
| 2008-11-06 | $3.25 | $3.58 | 269,600 | — | — |
| 2008-11-05 | $3.24 | $3.57 | 157,600 | — | — |
| 2008-11-04 | $3.27 | $3.60 | 214,700 | — | — |
| 2008-11-03 | $3.13 | $3.45 | 88,300 | — | — |
| 2008-10-31 | $2.68 | $2.95 | 75,000 | — | — |
| 2008-10-30 | $2.75 | $3.03 | 47,800 | — | — |
| 2008-10-29 | $2.60 | $2.86 | 52,900 | — | — |
| 2008-10-28 | $2.62 | $2.89 | 26,400 | — | — |
| 2008-10-27 | $2.67 | $2.94 | 48,400 | — | — |
| 2008-10-24 | $2.56 | $2.82 | 70,200 | — | — |
| 2008-10-23 | $2.70 | $2.97 | 62,700 | — | — |
| 2008-10-22 | $2.70 | $2.97 | 81,300 | — | — |
| 2008-10-21 | $2.80 | $3.08 | 77,600 | — | — |
| 2008-10-20 | $2.65 | $2.92 | 75,900 | — | — |
| 2008-10-17 | $2.38 | $2.62 | 40,500 | — | — |
| 2008-10-16 | $2.26 | $2.49 | 133,100 | — | — |
| 2008-10-15 | $2.28 | $2.51 | 132,400 | — | — |
| 2008-10-14 | $2.30 | $2.53 | 247,800 | — | — |
| 2008-10-13 | $2.47 | $2.72 | 293,800 | — | — |
| 2008-10-10 | $1.75 | $1.93 | 258,400 | — | — |
| 2008-10-09 | $2.10 | $2.31 | 77,300 | — | — |
| 2008-10-08 | $2.30 | $2.53 | 215,500 | — | — |
| 2008-10-07 | $2.56 | $2.82 | 79,600 | — | — |
| 2008-10-06 | $2.75 | $3.03 | 207,500 | — | — |
| 2008-10-03 | $3.25 | $3.58 | 75,400 | — | — |
| 2008-10-02 | $3.36 | $3.70 | 83,300 | — | — |
| 2008-10-01 | $3.49 | $3.84 | 12,700 | — | — |
| 2008-09-30 | $3.48 | $3.83 | 72,400 | — | — |
| 2008-09-29 | $3.41 | $3.65 | 73,200 | — | — |
| 2008-09-26 | $3.52 | $3.76 | 18,200 | — | — |
| 2008-09-25 | $3.59 | $3.84 | 47,500 | — | — |
| 2008-09-24 | $3.57 | $3.82 | 69,300 | — | — |
| 2008-09-23 | $3.57 | $3.82 | 39,600 | — | — |
| 2008-09-22 | $3.48 | $3.72 | 32,500 | — | — |
| 2008-09-19 | $3.50 | $3.74 | 115,900 | — | — |
| 2008-09-18 | $3.39 | $3.62 | 86,800 | — | — |
| 2008-09-17 | $3.40 | $3.64 | 62,900 | — | — |
| 2008-09-16 | $3.50 | $3.74 | 56,500 | — | — |
| 2008-09-15 | $3.65 | $3.90 | 60,600 | — | — |
| 2008-09-12 | $3.59 | $3.84 | 18,200 | — | — |
| 2008-09-11 | $3.63 | $3.88 | 43,900 | — | — |
| 2008-09-10 | $3.56 | $3.81 | 15,000 | — | — |
| 2008-09-09 | $3.57 | $3.82 | 56,900 | — | — |
| 2008-09-08 | $3.60 | $3.85 | 83,800 | — | — |
| 2008-09-05 | $3.43 | $3.67 | 114,500 | — | — |
| 2008-09-04 | $3.53 | $3.77 | 97,300 | — | — |
| 2008-09-03 | $3.70 | $3.96 | 77,500 | — | — |
| 2008-09-02 | $3.71 | $3.97 | 50,100 | — | — |
| 2008-08-29 | $3.73 | $3.99 | 20,600 | — | — |
| 2008-08-28 | $3.72 | $3.98 | 45,400 | — | — |
| 2008-08-27 | $3.73 | $3.99 | 40,900 | — | — |
| 2008-08-26 | $3.65 | $3.90 | 37,200 | — | — |
| 2008-08-25 | $3.74 | $4.00 | 77,900 | — | — |
| 2008-08-22 | $3.77 | $4.03 | 68,200 | — | — |
| 2008-08-21 | $3.75 | $4.01 | 154,100 | — | — |
| 2008-08-20 | $3.43 | $3.67 | 51,400 | — | — |
| 2008-08-19 | $3.44 | $3.68 | 86,700 | — | — |
| 2008-08-18 | $3.48 | $3.72 | 93,100 | — | — |
| 2008-08-15 | $3.54 | $3.78 | 131,000 | — | — |
| 2008-08-14 | $3.54 | $3.78 | 60,000 | — | — |
| 2008-08-13 | $3.58 | $3.83 | 53,200 | — | — |
| 2008-08-12 | $3.61 | $3.86 | 182,600 | — | — |
| 2008-08-11 | $3.79 | $4.05 | 104,000 | — | — |
| 2008-08-08 | $3.80 | $4.06 | 79,700 | — | — |
| 2008-08-07 | $3.72 | $3.98 | 89,000 | — | — |
| 2008-08-06 | $3.68 | $3.93 | 162,000 | — | — |
| 2008-08-05 | $3.88 | $4.15 | 130,100 | — | — |
| 2008-08-04 | $3.87 | $4.14 | 61,700 | — | — |
| 2008-08-01 | $3.83 | $4.09 | 51,200 | — | — |
| 2008-07-31 | $3.82 | $4.08 | 62,900 | — | — |
| 2008-07-30 | $3.79 | $4.05 | 75,100 | — | — |
| 2008-07-29 | $3.62 | $3.87 | 169,500 | — | — |
| 2008-07-28 | $3.79 | $4.05 | 88,300 | — | — |
| 2008-07-25 | $3.80 | $4.06 | 68,300 | — | — |
| 2008-07-24 | $3.81 | $4.07 | 129,500 | — | — |
| 2008-07-23 | $3.88 | $4.15 | 251,800 | — | — |
| 2008-07-22 | $3.86 | $4.13 | 123,700 | — | — |
| 2008-07-21 | $3.80 | $4.06 | 185,400 | — | — |
| 2008-07-18 | $3.65 | $3.90 | 92,400 | — | — |
| 2008-07-17 | $3.64 | $3.89 | 89,500 | — | — |
| 2008-07-16 | $3.59 | $3.84 | 46,000 | — | — |
| 2008-07-15 | $3.50 | $3.74 | 45,200 | — | — |
| 2008-07-14 | $3.52 | $3.76 | 56,200 | — | — |
| 2008-07-11 | $3.57 | $3.82 | 42,300 | — | — |
| 2008-07-10 | $3.55 | $3.80 | 40,100 | — | — |
| 2008-07-09 | $3.53 | $3.77 | 70,000 | — | — |
| 2008-07-08 | $3.54 | $3.78 | 68,100 | — | — |
| 2008-07-07 | $3.46 | $3.70 | 54,100 | — | — |
| 2008-07-03 | $3.55 | $3.69 | 57,100 | — | — |
| 2008-07-02 | $3.54 | $3.68 | 73,400 | — | — |
| 2008-07-01 | $3.53 | $3.67 | 56,300 | — | — |
| 2008-06-30 | $3.54 | $3.68 | 82,900 | — | — |
| 2008-06-27 | $3.55 | $3.69 | 64,800 | — | — |
| 2008-06-26 | $3.56 | $3.70 | 43,600 | — | — |
| 2008-06-25 | $3.57 | $3.71 | 149,500 | — | — |
| 2008-06-24 | $3.33 | $3.46 | 81,600 | — | — |
| 2008-06-23 | $3.11 | $3.23 | 60,300 | — | — |
| 2008-06-20 | $3.23 | $3.36 | 38,500 | — | — |
| 2008-06-19 | $3.30 | $3.43 | 50,600 | — | — |
| 2008-06-18 | $3.37 | $3.50 | 41,100 | — | — |
| 2008-06-17 | $3.38 | $3.51 | 131,100 | — | — |
| 2008-06-16 | $3.60 | $3.74 | 101,200 | — | — |
| 2008-06-13 | $3.35 | $3.48 | 116,500 | — | — |
| 2008-06-12 | $3.04 | $3.16 | 93,200 | — | — |
| 2008-06-11 | $3.07 | $3.19 | 97,100 | — | — |
| 2008-06-10 | $3.19 | $3.31 | 91,200 | — | — |
| 2008-06-09 | $3.27 | $3.40 | 71,100 | — | — |
| 2008-06-06 | $3.29 | $3.42 | 91,100 | — | — |
| 2008-06-05 | $3.38 | $3.51 | 49,700 | — | — |
| 2008-06-04 | $3.40 | $3.53 | 50,700 | — | — |
| 2008-06-03 | $3.39 | $3.52 | 47,700 | — | — |
| 2008-06-02 | $3.42 | $3.55 | 96,900 | — | — |
| 2008-05-30 | $3.40 | $3.53 | 68,300 | — | — |
| 2008-05-29 | $3.51 | $3.65 | 39,200 | — | — |
| 2008-05-28 | $3.50 | $3.64 | 172,100 | — | — |
| 2008-05-27 | $3.50 | $3.64 | 30,600 | — | — |
| 2008-05-23 | $3.59 | $3.73 | 88,500 | — | — |
| 2008-05-22 | $3.55 | $3.69 | 75,900 | — | — |
| 2008-05-21 | $3.51 | $3.65 | 117,900 | — | — |
| 2008-05-20 | $3.56 | $3.70 | 97,400 | — | — |
| 2008-05-19 | $3.61 | $3.75 | 231,200 | — | — |
| 2008-05-16 | $3.90 | $4.05 | 79,600 | — | — |
| 2008-05-15 | $3.99 | $4.15 | 129,900 | — | — |
| 2008-05-14 | $4.12 | $4.28 | 138,200 | — | — |
| 2008-05-13 | $3.97 | $4.12 | 425,300 | — | — |
| 2008-05-12 | $3.42 | $3.55 | 85,900 | — | — |
| 2008-05-09 | $3.47 | $3.61 | 81,600 | — | — |
| 2008-05-08 | $3.49 | $3.63 | 37,000 | — | — |
| 2008-05-07 | $3.44 | $3.57 | 101,300 | — | — |
| 2008-05-06 | $3.58 | $3.72 | 121,100 | — | — |
| 2008-05-05 | $3.51 | $3.65 | 101,500 | — | — |
| 2008-05-02 | $3.61 | $3.75 | 96,200 | — | — |
| 2008-05-01 | $3.57 | $3.71 | 99,500 | — | — |
| 2008-04-30 | $3.55 | $3.69 | 96,900 | — | — |
| 2008-04-29 | $3.60 | $3.74 | 38,700 | — | — |
| 2008-04-28 | $3.60 | $3.74 | 164,800 | — | — |
| 2008-04-25 | $3.54 | $3.68 | 95,300 | — | — |
| 2008-04-24 | $3.60 | $3.74 | 264,100 | — | — |
| 2008-04-23 | $3.85 | $4.00 | 100,800 | — | — |
| 2008-04-22 | $3.98 | $4.14 | 87,900 | — | — |
| 2008-04-21 | $4.02 | $4.18 | 79,500 | — | — |
| 2008-04-18 | $4.20 | $4.36 | 196,100 | — | — |
| 2008-04-17 | $4.39 | $4.56 | 39,900 | — | — |
| 2008-04-16 | $4.37 | $4.54 | 75,400 | — | — |
| 2008-04-15 | $4.44 | $4.61 | 56,900 | — | — |
| 2008-04-14 | $4.46 | $4.63 | 36,400 | — | — |
| 2008-04-11 | $4.62 | $4.80 | 95,700 | — | — |
| 2008-04-10 | $4.34 | $4.51 | 59,300 | — | — |
| 2008-04-09 | $4.40 | $4.57 | 100,300 | — | — |
| 2008-04-08 | $4.72 | $4.90 | 131,700 | — | — |
| 2008-04-07 | $4.45 | $4.62 | 110,400 | — | — |
| 2008-04-04 | $4.35 | $4.52 | 83,900 | — | — |
| 2008-04-03 | $4.16 | $4.32 | 113,000 | — | — |
| 2008-04-02 | $4.05 | $4.21 | 123,200 | — | — |
| 2008-04-01 | $3.80 | $3.95 | 88,500 | — | — |
| 2008-03-31 | $3.78 | $3.93 | 72,400 | — | — |
| 2008-03-28 | $3.62 | $3.76 | 88,000 | — | — |
| 2008-03-27 | $3.80 | $3.95 | 140,500 | — | — |
| 2008-03-26 | $3.98 | $4.14 | 123,600 | — | — |
| 2008-03-25 | $3.98 | $4.14 | 177,800 | — | — |
| 2008-03-24 | $3.62 | $3.76 | 172,000 | — | — |
| 2008-03-20 | $3.38 | $3.51 | 131,900 | — | — |
| 2008-03-19 | $3.29 | $3.42 | 546,400 | — | — |
| 2008-03-18 | $3.20 | $3.32 | 626,800 | — | — |
| 2008-03-17 | $3.92 | $4.07 | 663,300 | — | — |
| 2008-03-14 | $6.00 | $6.23 | 177,500 | — | — |
| 2008-03-13 | $5.94 | $6.17 | 79,500 | — | — |
| 2008-03-12 | $6.00 | $6.23 | 92,700 | — | — |
| 2008-03-11 | $6.06 | $6.30 | 53,600 | — | — |
| 2008-03-10 | $5.98 | $6.21 | 64,300 | — | — |
| 2008-03-07 | $6.05 | $6.29 | 62,200 | — | — |
| 2008-03-06 | $6.01 | $6.24 | 101,800 | — | — |
| 2008-03-05 | $5.96 | $6.10 | 54,900 | — | — |
| 2008-03-04 | $5.92 | $6.06 | 72,800 | — | — |
| 2008-03-03 | $5.90 | $6.04 | 154,300 | — | — |
| 2008-02-29 | $5.92 | $6.06 | 73,400 | — | — |
| 2008-02-28 | $5.94 | $6.08 | 42,200 | — | — |
| 2008-02-27 | $5.96 | $6.10 | 39,000 | — | — |
| 2008-02-26 | $5.95 | $6.09 | 53,600 | — | — |
| 2008-02-25 | $5.86 | $6.00 | 34,300 | — | — |
| 2008-02-22 | $5.95 | $6.09 | 54,500 | — | — |
| 2008-02-21 | $5.86 | $6.00 | 41,000 | — | — |
| 2008-02-20 | $5.99 | $6.13 | 29,700 | — | — |
| 2008-02-19 | $6.08 | $6.22 | 33,500 | — | — |
| 2008-02-15 | $5.88 | $6.02 | 29,700 | — | — |
| 2008-02-14 | $5.88 | $6.02 | 59,700 | — | — |
| 2008-02-13 | $5.94 | $6.08 | 56,200 | — | — |
| 2008-02-12 | $5.75 | $5.88 | 121,800 | — | — |
| 2008-02-11 | $6.00 | $6.14 | 43,400 | — | — |
| 2008-02-08 | $5.68 | $5.81 | 28,300 | — | — |
| 2008-02-07 | $5.70 | $5.83 | 50,100 | — | — |
| 2008-02-06 | $5.88 | $6.02 | 121,500 | — | — |
| 2008-02-05 | $6.09 | $6.23 | 130,700 | — | — |
| 2008-02-04 | $6.14 | $6.28 | 180,900 | — | — |
| 2008-02-01 | $5.45 | $5.58 | 71,200 | — | — |
| 2008-01-31 | $5.30 | $5.42 | 53,600 | — | — |
| 2008-01-30 | $5.22 | $5.34 | 87,700 | — | — |
| 2008-01-29 | $5.32 | $5.44 | 57,000 | — | — |
| 2008-01-28 | $5.19 | $5.31 | 50,400 | — | — |
| 2008-01-25 | $5.25 | $5.37 | 90,700 | — | — |
| 2008-01-24 | $5.21 | $5.33 | 126,300 | — | — |
| 2008-01-23 | $4.93 | $5.05 | 235,400 | — | — |
| 2008-01-22 | $4.70 | $4.81 | 342,800 | — | — |
| 2008-01-18 | $5.24 | $5.36 | 236,500 | — | — |
| 2008-01-17 | $5.76 | $5.89 | 146,100 | — | — |
| 2008-01-16 | $5.98 | $6.12 | 98,000 | — | — |
| 2008-01-15 | $6.08 | $6.22 | 138,700 | — | — |
| 2008-01-14 | $6.50 | $6.65 | 52,100 | — | — |
| 2008-01-11 | $6.59 | $6.74 | 70,000 | — | — |
| 2008-01-10 | $6.66 | $6.82 | 91,200 | — | — |
| 2008-01-09 | $6.70 | $6.86 | 113,100 | — | — |
| 2008-01-08 | $6.82 | $6.98 | 69,800 | — | — |
| 2008-01-07 | $6.70 | $6.86 | 131,100 | — | — |
| 2008-01-04 | $6.83 | $6.99 | 129,300 | — | — |
| 2008-01-03 | $7.05 | $7.21 | 128,800 | — | — |
| 2008-01-02 | $7.40 | $7.57 | 128,600 | — | — |