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
- 1980-03-18 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 | $1.95 | $2.72 | 14,800 | — | — |
| 2008-12-30 | $1.90 | $2.65 | 35,500 | — | — |
| 2008-12-29 | $1.90 | $2.65 | 14,500 | — | — |
| 2008-12-26 | $1.96 | $2.74 | 7,900 | — | — |
| 2008-12-24 | $1.88 | $2.62 | 15,100 | — | — |
| 2008-12-23 | $1.87 | $2.61 | 14,900 | — | — |
| 2008-12-22 | $2.06 | $2.87 | 17,800 | — | — |
| 2008-12-19 | $2.07 | $2.89 | 27,400 | — | — |
| 2008-12-18 | $2.06 | $2.87 | 35,600 | — | — |
| 2008-12-17 | $1.95 | $2.72 | 283,000 | — | — |
| 2008-12-16 | $1.87 | $2.61 | 40,000 | — | — |
| 2008-12-15 | $1.99 | $2.78 | 100 | — | — |
| 2008-12-12 | $1.90 | $2.65 | 38,400 | — | — |
| 2008-12-11 | $1.98 | $2.76 | 12,000 | — | — |
| 2008-12-10 | $1.96 | $2.74 | 41,300 | — | — |
| 2008-12-09 | $2.17 | $3.03 | 9,300 | — | — |
| 2008-12-08 | $2.31 | $3.22 | 20,500 | — | — |
| 2008-12-05 | $2.70 | $3.77 | 600 | — | — |
| 2008-12-04 | $2.94 | $4.10 | 800 | — | — |
| 2008-12-03 | $2.52 | $3.52 | 0 | — | — |
| 2008-12-02 | $2.52 | $3.52 | 1,800 | — | — |
| 2008-12-01 | $2.34 | $3.27 | 27,100 | — | — |
| 2008-11-28 | $2.19 | $3.06 | 3,000 | — | — |
| 2008-11-26 | $2.18 | $3.04 | 2,200 | — | — |
| 2008-11-25 | $2.26 | $3.15 | 5,800 | — | — |
| 2008-11-24 | $2.07 | $2.89 | 52,800 | — | — |
| 2008-11-21 | $2.60 | $3.63 | 8,500 | — | — |
| 2008-11-20 | $2.73 | $3.81 | 8,300 | — | — |
| 2008-11-19 | $2.86 | $3.99 | 7,300 | — | — |
| 2008-11-18 | $3.40 | $4.74 | 8,300 | — | — |
| 2008-11-17 | $2.65 | $3.70 | 4,800 | — | — |
| 2008-11-14 | $2.89 | $4.03 | 17,200 | — | — |
| 2008-11-13 | $3.18 | $4.44 | 11,600 | — | — |
| 2008-11-12 | $2.91 | $4.06 | 8,400 | — | — |
| 2008-11-11 | $3.20 | $4.47 | 7,900 | — | — |
| 2008-11-10 | $3.60 | $5.02 | 9,300 | — | — |
| 2008-11-07 | $3.45 | $4.78 | 8,800 | — | — |
| 2008-11-06 | $3.54 | $4.90 | 2,200 | — | — |
| 2008-11-05 | $3.70 | $5.13 | 3,000 | — | — |
| 2008-11-04 | $3.07 | $4.25 | 6,500 | — | — |
| 2008-11-03 | $2.93 | $4.06 | 7,200 | — | — |
| 2008-10-31 | $2.74 | $3.80 | 21,900 | — | — |
| 2008-10-30 | $2.51 | $3.48 | 1,100 | — | — |
| 2008-10-29 | $2.31 | $3.20 | 700 | — | — |
| 2008-10-28 | $2.26 | $3.13 | 7,500 | — | — |
| 2008-10-27 | $2.26 | $3.13 | 14,800 | — | — |
| 2008-10-24 | $2.40 | $3.33 | 67,100 | — | — |
| 2008-10-23 | $2.56 | $3.55 | 7,200 | — | — |
| 2008-10-22 | $2.74 | $3.80 | 12,800 | — | — |
| 2008-10-21 | $2.75 | $3.81 | 11,700 | — | — |
| 2008-10-20 | $2.72 | $3.77 | 58,600 | — | — |
| 2008-10-17 | $2.78 | $3.85 | 38,500 | — | — |
| 2008-10-16 | $2.78 | $3.85 | 400 | — | — |
| 2008-10-15 | $3.00 | $4.16 | 9,100 | — | — |
| 2008-10-14 | $3.01 | $4.17 | 9,400 | — | — |
| 2008-10-13 | $3.15 | $4.36 | 25,600 | — | — |
| 2008-10-10 | $3.09 | $4.28 | 58,000 | — | — |
| 2008-10-09 | $3.05 | $4.23 | 53,300 | — | — |
| 2008-10-08 | $3.10 | $4.29 | 900 | — | — |
| 2008-10-07 | $3.15 | $4.36 | 39,800 | — | — |
| 2008-10-06 | $3.32 | $4.60 | 21,300 | — | — |
| 2008-10-03 | $3.40 | $4.71 | 21,800 | — | — |
| 2008-10-02 | $3.35 | $4.64 | 1,800 | — | — |
| 2008-10-01 | $3.65 | $5.06 | 6,900 | — | — |
| 2008-09-30 | $3.43 | $4.75 | 15,700 | — | — |
| 2008-09-29 | $3.63 | $5.03 | 4,900 | — | — |
| 2008-09-26 | $3.56 | $4.93 | 3,700 | — | — |
| 2008-09-25 | $3.60 | $4.99 | 12,300 | — | — |
| 2008-09-24 | $3.60 | $4.99 | 5,200 | — | — |
| 2008-09-23 | $3.64 | $5.04 | 5,200 | — | — |
| 2008-09-22 | $3.68 | $5.10 | 2,600 | — | — |
| 2008-09-19 | $3.89 | $5.39 | 9,900 | — | — |
| 2008-09-18 | $3.96 | $5.49 | 25,300 | — | — |
| 2008-09-17 | $4.00 | $5.54 | 5,700 | — | — |
| 2008-09-16 | $4.30 | $5.96 | 900 | — | — |
| 2008-09-15 | $4.27 | $5.92 | 1,600 | — | — |
| 2008-09-12 | $4.32 | $5.99 | 9,500 | — | — |
| 2008-09-11 | $4.37 | $6.05 | 3,100 | — | — |
| 2008-09-10 | $4.36 | $6.04 | 3,100 | — | — |
| 2008-09-09 | $4.39 | $6.08 | 10,600 | — | — |
| 2008-09-08 | $4.31 | $5.97 | 100 | — | — |
| 2008-09-05 | $4.31 | $5.97 | 1,000 | — | — |
| 2008-09-04 | $4.31 | $5.97 | 1,300 | — | — |
| 2008-09-03 | $4.39 | $6.08 | 600 | — | — |
| 2008-09-02 | $4.36 | $6.04 | 0 | — | — |
| 2008-08-29 | $4.36 | $6.04 | 51,300 | — | — |
| 2008-08-28 | $4.36 | $6.04 | 12,800 | — | — |
| 2008-08-27 | $4.57 | $6.30 | 4,500 | — | — |
| 2008-08-26 | $4.50 | $6.20 | 3,300 | — | — |
| 2008-08-25 | $4.35 | $5.99 | 400 | — | — |
| 2008-08-22 | $4.31 | $5.94 | 20,900 | — | — |
| 2008-08-21 | $4.41 | $6.08 | 600 | — | — |
| 2008-08-20 | $4.48 | $6.17 | 1,800 | — | — |
| 2008-08-19 | $4.40 | $6.06 | 5,800 | — | — |
| 2008-08-18 | $4.48 | $6.17 | 600 | — | — |
| 2008-08-15 | $4.42 | $6.09 | 1,400 | — | — |
| 2008-08-14 | $4.45 | $6.13 | 46,600 | — | — |
| 2008-08-13 | $4.45 | $6.13 | 70,900 | — | — |
| 2008-08-12 | $4.30 | $5.92 | 6,700 | — | — |
| 2008-08-11 | $4.30 | $5.92 | 11,400 | — | — |
| 2008-08-08 | $4.40 | $6.06 | 7,400 | — | — |
| 2008-08-07 | $4.40 | $6.06 | 11,100 | — | — |
| 2008-08-06 | $4.45 | $6.13 | 2,200 | — | — |
| 2008-08-05 | $4.50 | $6.20 | 2,300 | — | — |
| 2008-08-04 | $4.45 | $6.13 | 1,400 | — | — |
| 2008-08-01 | $4.71 | $6.49 | 0 | — | — |
| 2008-07-31 | $4.71 | $6.49 | 1,800 | — | — |
| 2008-07-30 | $4.60 | $6.34 | 5,400 | — | — |
| 2008-07-29 | $4.40 | $6.06 | 6,400 | — | — |
| 2008-07-28 | $4.35 | $5.99 | 7,900 | — | — |
| 2008-07-25 | $4.39 | $6.05 | 10,400 | — | — |
| 2008-07-24 | $4.38 | $6.04 | 900 | — | — |
| 2008-07-23 | $4.42 | $6.09 | 9,000 | — | — |
| 2008-07-22 | $4.45 | $6.13 | 10,000 | — | — |
| 2008-07-21 | $4.51 | $6.21 | 2,400 | — | — |
| 2008-07-18 | $4.57 | $6.30 | 2,100 | — | — |
| 2008-07-17 | $4.68 | $6.45 | 4,300 | — | — |
| 2008-07-16 | $4.64 | $6.39 | 1,100 | — | — |
| 2008-07-15 | $4.42 | $6.09 | 3,000 | — | — |
| 2008-07-14 | $4.54 | $6.26 | 2,200 | — | — |
| 2008-07-11 | $4.67 | $6.43 | 15,300 | — | — |
| 2008-07-10 | $4.63 | $6.38 | 5,600 | — | — |
| 2008-07-09 | $4.79 | $6.60 | 6,100 | — | — |
| 2008-07-08 | $4.62 | $6.37 | 9,100 | — | — |
| 2008-07-07 | $4.63 | $6.38 | 2,400 | — | — |
| 2008-07-03 | $4.60 | $6.34 | 1,500 | — | — |
| 2008-07-02 | $4.62 | $6.37 | 600 | — | — |
| 2008-07-01 | $4.62 | $6.37 | 2,000 | — | — |
| 2008-06-30 | $4.99 | $6.88 | 2,500 | — | — |
| 2008-06-27 | $4.65 | $6.41 | 900 | — | — |
| 2008-06-26 | $4.67 | $6.43 | 2,200 | — | — |
| 2008-06-25 | $4.61 | $6.35 | 4,000 | — | — |
| 2008-06-24 | $4.60 | $6.34 | 3,800 | — | — |
| 2008-06-23 | $4.60 | $6.34 | 10,500 | — | — |
| 2008-06-20 | $4.92 | $6.78 | 6,200 | — | — |
| 2008-06-19 | $4.92 | $6.78 | 7,000 | — | — |
| 2008-06-18 | $4.86 | $6.70 | 4,800 | — | — |
| 2008-06-17 | $4.90 | $6.75 | 5,600 | — | — |
| 2008-06-16 | $4.78 | $6.59 | 7,800 | — | — |
| 2008-06-13 | $4.87 | $6.71 | 8,100 | — | — |
| 2008-06-12 | $4.60 | $6.34 | 6,900 | — | — |
| 2008-06-11 | $4.81 | $6.63 | 1,800 | — | — |
| 2008-06-10 | $4.81 | $6.63 | 2,400 | — | — |
| 2008-06-09 | $4.85 | $6.68 | 21,400 | — | — |
| 2008-06-06 | $4.89 | $6.74 | 3,300 | — | — |
| 2008-06-05 | $5.01 | $6.90 | 2,000 | — | — |
| 2008-06-04 | $4.96 | $6.83 | 14,900 | — | — |
| 2008-06-03 | $4.92 | $6.78 | 11,100 | — | — |
| 2008-06-02 | $4.71 | $6.49 | 8,800 | — | — |
| 2008-05-30 | $5.00 | $6.89 | 13,000 | — | — |
| 2008-05-29 | $4.92 | $6.78 | 5,900 | — | — |
| 2008-05-28 | $4.90 | $6.75 | 18,900 | — | — |
| 2008-05-27 | $4.77 | $6.57 | 5,400 | — | — |
| 2008-05-23 | $4.79 | $6.60 | 11,700 | — | — |
| 2008-05-22 | $4.64 | $6.39 | 17,800 | — | — |
| 2008-05-21 | $4.75 | $6.54 | 600 | — | — |
| 2008-05-20 | $4.75 | $6.54 | 22,700 | — | — |
| 2008-05-19 | $4.77 | $6.57 | 13,500 | — | — |
| 2008-05-16 | $4.71 | $6.49 | 6,500 | — | — |
| 2008-05-15 | $4.42 | $6.09 | 22,900 | — | — |
| 2008-05-14 | $4.62 | $6.37 | 6,300 | — | — |
| 2008-05-13 | $4.35 | $5.99 | 7,800 | — | — |
| 2008-05-12 | $4.44 | $6.12 | 18,400 | — | — |
| 2008-05-09 | $4.53 | $6.24 | 5,700 | — | — |
| 2008-05-08 | $4.70 | $6.48 | 27,700 | — | — |
| 2008-05-07 | $4.87 | $6.71 | 11,100 | — | — |
| 2008-05-06 | $4.43 | $6.07 | 15,900 | — | — |
| 2008-05-05 | $4.37 | $5.99 | 10,700 | — | — |
| 2008-05-02 | $4.36 | $5.97 | 4,800 | — | — |
| 2008-05-01 | $4.25 | $5.82 | 5,400 | — | — |
| 2008-04-30 | $4.23 | $5.80 | 1,800 | — | — |
| 2008-04-29 | $4.24 | $5.81 | 1,500 | — | — |
| 2008-04-28 | $4.20 | $5.75 | 4,200 | — | — |
| 2008-04-25 | $4.14 | $5.67 | 12,300 | — | — |
| 2008-04-24 | $4.16 | $5.70 | 33,700 | — | — |
| 2008-04-23 | $4.20 | $5.75 | 167,100 | — | — |
| 2008-04-22 | $4.28 | $5.86 | 21,200 | — | — |
| 2008-04-21 | $4.42 | $6.06 | 11,300 | — | — |
| 2008-04-18 | $4.37 | $5.99 | 6,500 | — | — |
| 2008-04-17 | $4.35 | $5.96 | 6,900 | — | — |
| 2008-04-16 | $4.37 | $5.99 | 18,200 | — | — |
| 2008-04-15 | $4.43 | $6.07 | 33,100 | — | — |
| 2008-04-14 | $4.52 | $6.19 | 33,600 | — | — |
| 2008-04-11 | $4.59 | $6.29 | 4,200 | — | — |
| 2008-04-10 | $4.62 | $6.33 | 39,300 | — | — |
| 2008-04-09 | $4.63 | $6.34 | 58,500 | — | — |
| 2008-04-08 | $4.64 | $6.36 | 28,400 | — | — |
| 2008-04-07 | $4.75 | $6.51 | 35,100 | — | — |
| 2008-04-04 | $5.01 | $6.86 | 6,300 | — | — |
| 2008-04-03 | $4.81 | $6.59 | 41,400 | — | — |
| 2008-04-02 | $5.29 | $7.25 | 600 | — | — |
| 2008-04-01 | $5.36 | $7.34 | 3,700 | — | — |
| 2008-03-31 | $5.23 | $7.17 | 5,900 | — | — |
| 2008-03-28 | $5.41 | $7.41 | 9,900 | — | — |
| 2008-03-27 | $5.03 | $6.89 | 700 | — | — |
| 2008-03-26 | $5.02 | $6.88 | 5,000 | — | — |
| 2008-03-25 | $5.21 | $7.14 | 6,300 | — | — |
| 2008-03-24 | $4.86 | $6.66 | 25,800 | — | — |
| 2008-03-20 | $5.00 | $6.85 | 5,200 | — | — |
| 2008-03-19 | $4.86 | $6.66 | 3,900 | — | — |
| 2008-03-18 | $4.68 | $6.41 | 5,500 | — | — |
| 2008-03-17 | $4.81 | $6.59 | 17,200 | — | — |
| 2008-03-14 | $4.78 | $6.55 | 24,500 | — | — |
| 2008-03-13 | $4.74 | $6.49 | 21,000 | — | — |
| 2008-03-12 | $4.90 | $6.71 | 22,600 | — | — |
| 2008-03-11 | $4.98 | $6.82 | 17,200 | — | — |
| 2008-03-10 | $4.92 | $6.74 | 27,200 | — | — |
| 2008-03-07 | $5.07 | $6.95 | 25,300 | — | — |
| 2008-03-06 | $5.51 | $7.55 | 18,700 | — | — |
| 2008-03-05 | $5.50 | $7.54 | 35,000 | — | — |
| 2008-03-04 | $6.00 | $8.22 | 8,700 | — | — |
| 2008-03-03 | $5.84 | $8.00 | 13,100 | — | — |
| 2008-02-29 | $5.94 | $8.14 | 31,300 | — | — |
| 2008-02-28 | $6.14 | $8.41 | 19,100 | — | — |
| 2008-02-27 | $6.02 | $8.25 | 13,800 | — | — |
| 2008-02-26 | $5.91 | $8.10 | 8,500 | — | — |
| 2008-02-25 | $5.93 | $8.12 | 15,000 | — | — |
| 2008-02-22 | $5.87 | $8.04 | 24,600 | — | — |
| 2008-02-21 | $5.85 | $8.02 | 28,800 | — | — |
| 2008-02-20 | $5.89 | $8.07 | 7,700 | — | — |
| 2008-02-19 | $6.04 | $8.24 | 33,600 | — | — |
| 2008-02-15 | $6.14 | $8.38 | 9,900 | — | — |
| 2008-02-14 | $6.27 | $8.56 | 50,400 | — | — |
| 2008-02-13 | $6.15 | $8.39 | 23,400 | — | — |
| 2008-02-12 | $6.05 | $8.25 | 24,700 | — | — |
| 2008-02-11 | $6.15 | $8.39 | 52,700 | — | — |
| 2008-02-08 | $6.17 | $8.42 | 31,000 | — | — |
| 2008-02-07 | $6.01 | $8.20 | 11,300 | — | — |
| 2008-02-06 | $5.90 | $8.05 | 47,000 | — | — |
| 2008-02-05 | $5.90 | $8.05 | 16,800 | — | — |
| 2008-02-04 | $6.00 | $8.19 | 36,400 | — | — |
| 2008-02-01 | $6.04 | $8.24 | 14,100 | — | — |
| 2008-01-31 | $6.40 | $8.73 | 73,300 | — | — |
| 2008-01-30 | $6.49 | $8.86 | 40,600 | — | — |
| 2008-01-29 | $6.20 | $8.46 | 28,400 | — | — |
| 2008-01-28 | $6.44 | $8.79 | 16,800 | — | — |
| 2008-01-25 | $5.89 | $8.04 | 6,800 | — | — |
| 2008-01-24 | $5.91 | $8.06 | 50,700 | — | — |
| 2008-01-23 | $5.20 | $7.10 | 6,500 | — | — |
| 2008-01-22 | $5.39 | $7.35 | 8,200 | — | — |
| 2008-01-18 | $5.25 | $7.16 | 9,400 | — | — |
| 2008-01-17 | $5.51 | $7.52 | 11,300 | — | — |
| 2008-01-16 | $5.91 | $8.06 | 11,900 | — | — |
| 2008-01-15 | $5.41 | $7.38 | 28,900 | — | — |
| 2008-01-14 | $5.43 | $7.41 | 48,600 | — | — |
| 2008-01-11 | $5.60 | $7.64 | 14,000 | — | — |
| 2008-01-10 | $5.95 | $8.12 | 11,600 | — | — |
| 2008-01-09 | $5.75 | $7.85 | 24,400 | — | — |
| 2008-01-08 | $6.47 | $8.83 | 14,700 | — | — |
| 2008-01-07 | $6.40 | $8.73 | 19,200 | — | — |
| 2008-01-04 | $6.29 | $8.58 | 19,900 | — | — |
| 2008-01-03 | $6.82 | $9.31 | 15,300 | — | — |
| 2008-01-02 | $6.85 | $9.35 | 12,200 | — | — |