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
- 1998-06-24 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 | $2.56 | $5.82 | 759,700 | — | — |
| 2008-12-30 | $2.55 | $5.80 | 1,172,700 | — | — |
| 2008-12-29 | $2.48 | $5.64 | 705,300 | — | — |
| 2008-12-26 | $2.53 | $5.75 | 543,000 | — | — |
| 2008-12-24 | $2.52 | $5.73 | 326,600 | — | — |
| 2008-12-23 | $2.44 | $5.55 | 949,600 | — | — |
| 2008-12-22 | $2.45 | $5.57 | 726,000 | — | — |
| 2008-12-19 | $2.61 | $5.94 | 1,007,100 | — | — |
| 2008-12-18 | $2.49 | $5.66 | 1,282,100 | — | — |
| 2008-12-17 | $2.37 | $5.39 | 1,298,900 | — | — |
| 2008-12-16 | $2.30 | $5.23 | 1,218,000 | — | — |
| 2008-12-15 | $2.03 | $4.62 | 1,101,600 | — | — |
| 2008-12-12 | $2.15 | $4.89 | 857,500 | — | — |
| 2008-12-11 | $2.29 | $5.21 | 554,500 | — | — |
| 2008-12-10 | $2.39 | $5.34 | 465,300 | — | — |
| 2008-12-09 | $2.36 | $5.27 | 820,000 | — | — |
| 2008-12-08 | $2.34 | $5.23 | 982,500 | — | — |
| 2008-12-05 | $2.47 | $5.52 | 417,100 | — | — |
| 2008-12-04 | $2.59 | $5.79 | 569,700 | — | — |
| 2008-12-03 | $2.64 | $5.90 | 564,600 | — | — |
| 2008-12-02 | $2.74 | $6.12 | 706,500 | — | — |
| 2008-12-01 | $2.78 | $6.21 | 1,158,300 | — | — |
| 2008-11-28 | $2.95 | $6.59 | 317,200 | — | — |
| 2008-11-26 | $2.92 | $6.52 | 700,300 | — | — |
| 2008-11-25 | $2.70 | $6.03 | 594,800 | — | — |
| 2008-11-24 | $2.58 | $5.76 | 722,500 | — | — |
| 2008-11-21 | $2.53 | $5.65 | 1,201,000 | — | — |
| 2008-11-20 | $2.59 | $5.79 | 1,212,200 | — | — |
| 2008-11-19 | $2.80 | $6.26 | 962,100 | — | — |
| 2008-11-18 | $3.00 | $6.70 | 874,800 | — | — |
| 2008-11-17 | $3.13 | $6.99 | 966,500 | — | — |
| 2008-11-14 | $3.17 | $7.08 | 524,900 | — | — |
| 2008-11-13 | $3.21 | $7.17 | 1,017,600 | — | — |
| 2008-11-12 | $3.22 | $7.19 | 499,000 | — | — |
| 2008-11-11 | $3.41 | $7.52 | 634,700 | — | — |
| 2008-11-10 | $3.42 | $7.55 | 415,600 | — | — |
| 2008-11-07 | $3.49 | $7.70 | 774,400 | — | — |
| 2008-11-06 | $3.55 | $7.83 | 833,900 | — | — |
| 2008-11-05 | $3.60 | $7.94 | 423,200 | — | — |
| 2008-11-04 | $3.65 | $8.05 | 884,000 | — | — |
| 2008-11-03 | $3.65 | $8.05 | 731,200 | — | — |
| 2008-10-31 | $3.53 | $7.79 | 929,800 | — | — |
| 2008-10-30 | $3.59 | $7.92 | 1,087,200 | — | — |
| 2008-10-29 | $3.50 | $7.72 | 549,300 | — | — |
| 2008-10-28 | $3.59 | $7.92 | 681,400 | — | — |
| 2008-10-27 | $3.40 | $7.50 | 599,500 | — | — |
| 2008-10-24 | $3.40 | $7.50 | 845,600 | — | — |
| 2008-10-23 | $3.50 | $7.72 | 613,200 | — | — |
| 2008-10-22 | $3.48 | $7.68 | 697,900 | — | — |
| 2008-10-21 | $3.68 | $8.12 | 1,117,200 | — | — |
| 2008-10-20 | $3.71 | $8.19 | 1,057,400 | — | — |
| 2008-10-17 | $3.68 | $8.12 | 1,338,400 | — | — |
| 2008-10-16 | $3.54 | $7.81 | 772,100 | — | — |
| 2008-10-15 | $3.46 | $7.63 | 972,700 | — | — |
| 2008-10-14 | $3.65 | $8.05 | 1,611,100 | — | — |
| 2008-10-13 | $3.56 | $7.86 | 1,154,900 | — | — |
| 2008-10-10 | $3.18 | $7.02 | 2,270,100 | — | — |
| 2008-10-09 | $3.25 | $7.08 | 902,900 | — | — |
| 2008-10-08 | $3.36 | $7.32 | 1,325,600 | — | — |
| 2008-10-07 | $3.59 | $7.82 | 789,700 | — | — |
| 2008-10-06 | $3.76 | $8.19 | 1,149,800 | — | — |
| 2008-10-03 | $4.06 | $8.85 | 524,600 | — | — |
| 2008-10-02 | $4.16 | $9.07 | 579,600 | — | — |
| 2008-10-01 | $4.37 | $9.52 | 467,700 | — | — |
| 2008-09-30 | $4.08 | $8.89 | 868,000 | — | — |
| 2008-09-29 | $3.94 | $8.59 | 1,207,700 | — | — |
| 2008-09-26 | $4.40 | $9.59 | 857,700 | — | — |
| 2008-09-25 | $4.58 | $9.98 | 901,800 | — | — |
| 2008-09-24 | $4.56 | $9.94 | 797,200 | — | — |
| 2008-09-23 | $4.76 | $10.37 | 532,500 | — | — |
| 2008-09-22 | $4.85 | $10.57 | 693,400 | — | — |
| 2008-09-19 | $5.05 | $11.01 | 1,276,900 | — | — |
| 2008-09-18 | $4.60 | $10.03 | 1,675,100 | — | — |
| 2008-09-17 | $4.37 | $9.52 | 1,726,100 | — | — |
| 2008-09-16 | $4.85 | $10.57 | 1,260,100 | — | — |
| 2008-09-15 | $5.04 | $10.98 | 897,100 | — | — |
| 2008-09-12 | $5.20 | $11.33 | 619,900 | — | — |
| 2008-09-11 | $5.23 | $11.40 | 4,390,400 | — | — |
| 2008-09-10 | $5.35 | $11.58 | 371,600 | — | — |
| 2008-09-09 | $5.33 | $11.53 | 452,100 | — | — |
| 2008-09-08 | $5.37 | $11.62 | 644,700 | — | — |
| 2008-09-05 | $5.35 | $11.58 | 917,800 | — | — |
| 2008-09-04 | $5.35 | $11.58 | 515,100 | — | — |
| 2008-09-03 | $5.43 | $11.75 | 394,600 | — | — |
| 2008-09-02 | $5.44 | $11.77 | 728,100 | — | — |
| 2008-08-29 | $5.41 | $11.71 | 442,700 | — | — |
| 2008-08-28 | $5.39 | $11.66 | 459,200 | — | — |
| 2008-08-27 | $5.37 | $11.62 | 419,600 | — | — |
| 2008-08-26 | $5.30 | $11.47 | 447,600 | — | — |
| 2008-08-25 | $5.29 | $11.45 | 813,300 | — | — |
| 2008-08-22 | $5.28 | $11.43 | 781,300 | — | — |
| 2008-08-21 | $5.25 | $11.36 | 507,700 | — | — |
| 2008-08-20 | $5.30 | $11.47 | 662,400 | — | — |
| 2008-08-19 | $5.35 | $11.58 | 540,900 | — | — |
| 2008-08-18 | $5.35 | $11.58 | 398,600 | — | — |
| 2008-08-15 | $5.38 | $11.64 | 311,700 | — | — |
| 2008-08-14 | $5.39 | $11.66 | 298,000 | — | — |
| 2008-08-13 | $5.41 | $11.71 | 340,900 | — | — |
| 2008-08-12 | $5.49 | $11.80 | 359,500 | — | — |
| 2008-08-11 | $5.47 | $11.76 | 444,200 | — | — |
| 2008-08-08 | $5.48 | $11.78 | 354,700 | — | — |
| 2008-08-07 | $5.48 | $11.78 | 613,900 | — | — |
| 2008-08-06 | $5.50 | $11.82 | 820,400 | — | — |
| 2008-08-05 | $5.56 | $11.95 | 231,100 | — | — |
| 2008-08-04 | $5.52 | $11.86 | 1,295,700 | — | — |
| 2008-08-01 | $5.62 | $12.08 | 524,200 | — | — |
| 2008-07-31 | $5.49 | $11.80 | 556,300 | — | — |
| 2008-07-30 | $5.53 | $11.88 | 345,500 | — | — |
| 2008-07-29 | $5.54 | $11.91 | 544,300 | — | — |
| 2008-07-28 | $5.50 | $11.82 | 503,700 | — | — |
| 2008-07-25 | $5.51 | $11.84 | 555,300 | — | — |
| 2008-07-24 | $5.55 | $11.93 | 487,900 | — | — |
| 2008-07-23 | $5.60 | $12.03 | 462,900 | — | — |
| 2008-07-22 | $5.65 | $12.14 | 425,400 | — | — |
| 2008-07-21 | $5.64 | $12.12 | 370,200 | — | — |
| 2008-07-18 | $5.61 | $12.06 | 329,500 | — | — |
| 2008-07-17 | $5.57 | $11.97 | 530,400 | — | — |
| 2008-07-16 | $5.53 | $11.88 | 875,800 | — | — |
| 2008-07-15 | $5.31 | $11.41 | 1,507,000 | — | — |
| 2008-07-14 | $5.55 | $11.93 | 564,600 | — | — |
| 2008-07-11 | $5.60 | $12.03 | 629,900 | — | — |
| 2008-07-10 | $5.68 | $12.12 | 423,900 | — | — |
| 2008-07-09 | $5.71 | $12.19 | 447,600 | — | — |
| 2008-07-08 | $5.71 | $12.19 | 447,400 | — | — |
| 2008-07-07 | $5.71 | $12.19 | 551,000 | — | — |
| 2008-07-03 | $5.75 | $12.27 | 373,900 | — | — |
| 2008-07-02 | $5.80 | $12.38 | 295,600 | — | — |
| 2008-07-01 | $5.78 | $12.34 | 513,900 | — | — |
| 2008-06-30 | $5.78 | $12.34 | 521,800 | — | — |
| 2008-06-27 | $5.88 | $12.55 | 815,600 | — | — |
| 2008-06-26 | $6.00 | $12.81 | 415,100 | — | — |
| 2008-06-25 | $6.02 | $12.85 | 1,451,800 | — | — |
| 2008-06-24 | $6.01 | $12.83 | 473,700 | — | — |
| 2008-06-23 | $6.00 | $12.81 | 363,400 | — | — |
| 2008-06-20 | $6.03 | $12.87 | 604,000 | — | — |
| 2008-06-19 | $6.04 | $12.89 | 416,400 | — | — |
| 2008-06-18 | $6.07 | $12.96 | 489,000 | — | — |
| 2008-06-17 | $6.06 | $12.94 | 562,300 | — | — |
| 2008-06-16 | $6.02 | $12.85 | 581,400 | — | — |
| 2008-06-13 | $6.06 | $12.94 | 556,000 | — | — |
| 2008-06-12 | $6.03 | $12.87 | 570,600 | — | — |
| 2008-06-11 | $6.07 | $12.96 | 710,500 | — | — |
| 2008-06-10 | $6.16 | $13.07 | 378,200 | — | — |
| 2008-06-09 | $6.15 | $13.05 | 364,900 | — | — |
| 2008-06-06 | $6.15 | $13.05 | 332,500 | — | — |
| 2008-06-05 | $6.17 | $13.09 | 587,500 | — | — |
| 2008-06-04 | $6.19 | $13.13 | 386,200 | — | — |
| 2008-06-03 | $6.19 | $13.13 | 368,800 | — | — |
| 2008-06-02 | $6.17 | $13.09 | 285,200 | — | — |
| 2008-05-30 | $6.17 | $13.09 | 444,200 | — | — |
| 2008-05-29 | $6.16 | $13.07 | 269,000 | — | — |
| 2008-05-28 | $6.18 | $13.11 | 216,800 | — | — |
| 2008-05-27 | $6.17 | $13.09 | 353,100 | — | — |
| 2008-05-23 | $6.14 | $13.03 | 326,600 | — | — |
| 2008-05-22 | $6.17 | $13.09 | 348,500 | — | — |
| 2008-05-21 | $6.16 | $13.07 | 554,000 | — | — |
| 2008-05-20 | $6.14 | $13.03 | 410,400 | — | — |
| 2008-05-19 | $6.16 | $13.07 | 533,000 | — | — |
| 2008-05-16 | $6.15 | $13.05 | 385,400 | — | — |
| 2008-05-15 | $6.16 | $13.07 | 353,800 | — | — |
| 2008-05-14 | $6.16 | $13.07 | 373,000 | — | — |
| 2008-05-13 | $6.17 | $13.09 | 411,200 | — | — |
| 2008-05-12 | $6.19 | $13.05 | 269,600 | — | — |
| 2008-05-09 | $6.25 | $13.18 | 240,900 | — | — |
| 2008-05-08 | $6.24 | $13.16 | 467,000 | — | — |
| 2008-05-07 | $6.20 | $13.07 | 361,800 | — | — |
| 2008-05-06 | $6.18 | $13.03 | 504,700 | — | — |
| 2008-05-05 | $6.19 | $13.05 | 908,500 | — | — |
| 2008-05-02 | $6.23 | $13.14 | 890,600 | — | — |
| 2008-05-01 | $6.37 | $13.43 | 626,000 | — | — |
| 2008-04-30 | $6.38 | $13.45 | 542,100 | — | — |
| 2008-04-29 | $6.42 | $13.54 | 463,600 | — | — |
| 2008-04-28 | $6.42 | $13.54 | 293,900 | — | — |
| 2008-04-25 | $6.44 | $13.58 | 319,700 | — | — |
| 2008-04-24 | $6.43 | $13.56 | 506,400 | — | — |
| 2008-04-23 | $6.45 | $13.60 | 500,800 | — | — |
| 2008-04-22 | $6.45 | $13.60 | 364,500 | — | — |
| 2008-04-21 | $6.49 | $13.68 | 876,200 | — | — |
| 2008-04-18 | $6.36 | $13.41 | 1,095,300 | — | — |
| 2008-04-17 | $6.12 | $12.90 | 430,400 | — | — |
| 2008-04-16 | $6.03 | $12.71 | 470,100 | — | — |
| 2008-04-15 | $6.00 | $12.65 | 390,000 | — | — |
| 2008-04-14 | $5.97 | $12.59 | 435,300 | — | — |
| 2008-04-11 | $6.05 | $12.76 | 430,900 | — | — |
| 2008-04-10 | $6.10 | $12.75 | 418,000 | — | — |
| 2008-04-09 | $6.17 | $12.89 | 362,900 | — | — |
| 2008-04-08 | $6.14 | $12.83 | 274,900 | — | — |
| 2008-04-07 | $6.17 | $12.89 | 365,900 | — | — |
| 2008-04-04 | $6.09 | $12.73 | 376,700 | — | — |
| 2008-04-03 | $6.01 | $12.56 | 335,500 | — | — |
| 2008-04-02 | $6.10 | $12.75 | 417,000 | — | — |
| 2008-04-01 | $5.97 | $12.48 | 522,900 | — | — |
| 2008-03-31 | $5.90 | $12.33 | 471,000 | — | — |
| 2008-03-28 | $5.85 | $12.23 | 457,500 | — | — |
| 2008-03-27 | $5.99 | $12.52 | 394,800 | — | — |
| 2008-03-26 | $5.85 | $12.23 | 511,700 | — | — |
| 2008-03-25 | $5.79 | $12.10 | 650,200 | — | — |
| 2008-03-24 | $5.80 | $12.12 | 574,300 | — | — |
| 2008-03-20 | $5.88 | $12.29 | 538,100 | — | — |
| 2008-03-19 | $5.68 | $11.87 | 357,400 | — | — |
| 2008-03-18 | $5.77 | $12.06 | 757,700 | — | — |
| 2008-03-17 | $5.70 | $11.91 | 1,176,500 | — | — |
| 2008-03-14 | $5.72 | $11.95 | 510,700 | — | — |
| 2008-03-13 | $5.73 | $11.97 | 527,800 | — | — |
| 2008-03-12 | $5.80 | $12.12 | 656,400 | — | — |
| 2008-03-11 | $5.92 | $12.25 | 839,900 | — | — |
| 2008-03-10 | $5.77 | $11.94 | 865,800 | — | — |
| 2008-03-07 | $5.91 | $12.23 | 614,900 | — | — |
| 2008-03-06 | $5.97 | $12.35 | 627,500 | — | — |
| 2008-03-05 | $6.03 | $12.48 | 451,900 | — | — |
| 2008-03-04 | $5.99 | $12.40 | 528,600 | — | — |
| 2008-03-03 | $6.01 | $12.44 | 606,500 | — | — |
| 2008-02-29 | $5.98 | $12.37 | 1,031,500 | — | — |
| 2008-02-28 | $6.12 | $12.66 | 534,300 | — | — |
| 2008-02-27 | $6.23 | $12.89 | 540,100 | — | — |
| 2008-02-26 | $6.24 | $12.91 | 957,800 | — | — |
| 2008-02-25 | $6.22 | $12.87 | 1,211,300 | — | — |
| 2008-02-22 | $6.04 | $12.50 | 941,400 | — | — |
| 2008-02-21 | $5.91 | $12.23 | 1,163,500 | — | — |
| 2008-02-20 | $5.82 | $12.04 | 984,700 | — | — |
| 2008-02-19 | $5.86 | $12.13 | 4,532,600 | — | — |
| 2008-02-15 | $5.92 | $12.25 | 1,105,200 | — | — |
| 2008-02-14 | $5.97 | $12.35 | 1,701,000 | — | — |
| 2008-02-13 | $6.25 | $12.93 | 1,212,600 | — | — |
| 2008-02-12 | $6.23 | $12.77 | 934,500 | — | — |
| 2008-02-11 | $6.23 | $12.77 | 917,100 | — | — |
| 2008-02-08 | $6.32 | $12.96 | 611,500 | — | — |
| 2008-02-07 | $6.43 | $13.18 | 595,800 | — | — |
| 2008-02-06 | $6.50 | $13.33 | 614,200 | — | — |
| 2008-02-05 | $6.62 | $13.57 | 499,100 | — | — |
| 2008-02-04 | $6.70 | $13.74 | 431,500 | — | — |
| 2008-02-01 | $6.74 | $13.82 | 306,800 | — | — |
| 2008-01-31 | $6.72 | $13.78 | 577,000 | — | — |
| 2008-01-30 | $6.70 | $13.74 | 658,500 | — | — |
| 2008-01-29 | $6.71 | $13.76 | 609,200 | — | — |
| 2008-01-28 | $6.67 | $13.67 | 669,300 | — | — |
| 2008-01-25 | $6.65 | $13.63 | 702,300 | — | — |
| 2008-01-24 | $6.64 | $13.61 | 729,400 | — | — |
| 2008-01-23 | $6.64 | $13.61 | 657,100 | — | — |
| 2008-01-22 | $6.54 | $13.41 | 1,087,100 | — | — |
| 2008-01-18 | $6.67 | $13.67 | 765,800 | — | — |
| 2008-01-17 | $6.73 | $13.80 | 600,000 | — | — |
| 2008-01-16 | $6.87 | $14.08 | 601,400 | — | — |
| 2008-01-15 | $6.88 | $14.10 | 511,900 | — | — |
| 2008-01-14 | $6.93 | $14.21 | 518,900 | — | — |
| 2008-01-11 | $6.96 | $14.27 | 413,800 | — | — |
| 2008-01-10 | $7.02 | $14.27 | 667,100 | — | — |
| 2008-01-09 | $6.97 | $14.17 | 655,500 | — | — |
| 2008-01-08 | $7.05 | $14.33 | 782,300 | — | — |
| 2008-01-07 | $6.99 | $14.21 | 633,800 | — | — |
| 2008-01-04 | $7.02 | $14.27 | 537,500 | — | — |
| 2008-01-03 | $7.10 | $14.43 | 789,100 | — | — |
| 2008-01-02 | $6.98 | $14.19 | 505,900 | — | — |