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
- 1994-03-04 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 | $5.40 | $5.40 | 14,900 | — | — |
| 2008-12-30 | $5.28 | $5.28 | 11,625 | — | — |
| 2008-12-29 | $5.84 | $5.84 | 5,750 | — | — |
| 2008-12-26 | $5.80 | $5.80 | 2,275 | — | — |
| 2008-12-24 | $5.92 | $5.92 | 525 | — | — |
| 2008-12-23 | $5.88 | $5.88 | 1,800 | — | — |
| 2008-12-22 | $5.80 | $5.80 | 450 | — | — |
| 2008-12-19 | $5.80 | $5.80 | 2,150 | — | — |
| 2008-12-18 | $6.00 | $6.00 | 3,225 | — | — |
| 2008-12-17 | $5.16 | $5.16 | 13,825 | — | — |
| 2008-12-16 | $5.64 | $5.64 | 3,550 | — | — |
| 2008-12-15 | $5.32 | $5.32 | 1,025 | — | — |
| 2008-12-12 | $4.80 | $4.80 | 900 | — | — |
| 2008-12-11 | $4.76 | $4.76 | 4,250 | — | — |
| 2008-12-10 | $4.80 | $4.80 | 975 | — | — |
| 2008-12-09 | $4.80 | $4.80 | 1,375 | — | — |
| 2008-12-08 | $4.80 | $4.80 | 4,350 | — | — |
| 2008-12-05 | $5.00 | $5.00 | 3,900 | — | — |
| 2008-12-04 | $4.68 | $4.68 | 1,100 | — | — |
| 2008-12-03 | $4.60 | $4.60 | 6,200 | — | — |
| 2008-12-02 | $4.40 | $4.40 | 34,650 | — | — |
| 2008-12-01 | $5.00 | $5.00 | 75 | — | — |
| 2008-11-28 | $5.00 | $5.00 | 575 | — | — |
| 2008-11-26 | $4.80 | $4.80 | 3,325 | — | — |
| 2008-11-25 | $4.40 | $4.40 | 800 | — | — |
| 2008-11-24 | $4.00 | $4.00 | 10,975 | — | — |
| 2008-11-21 | $4.00 | $4.00 | 5,200 | — | — |
| 2008-11-20 | $4.00 | $4.00 | 5,100 | — | — |
| 2008-11-19 | $4.56 | $4.56 | 1,050 | — | — |
| 2008-11-18 | $4.40 | $4.40 | 2,625 | — | — |
| 2008-11-17 | $4.20 | $4.20 | 9,600 | — | — |
| 2008-11-14 | $5.00 | $5.00 | 14,275 | — | — |
| 2008-11-13 | $5.40 | $5.40 | 15,925 | — | — |
| 2008-11-12 | $5.80 | $5.80 | 4,650 | — | — |
| 2008-11-11 | $7.00 | $7.00 | 10,775 | — | — |
| 2008-11-10 | $7.20 | $7.20 | 5,250 | — | — |
| 2008-11-07 | $7.40 | $7.40 | 2,150 | — | — |
| 2008-11-06 | $7.08 | $7.08 | 3,400 | — | — |
| 2008-11-05 | $7.56 | $7.56 | 50 | — | — |
| 2008-11-04 | $7.56 | $7.56 | 1,225 | — | — |
| 2008-11-03 | $7.60 | $7.60 | 6,675 | — | — |
| 2008-10-31 | $7.80 | $7.80 | 2,675 | — | — |
| 2008-10-30 | $7.80 | $7.80 | 125 | — | — |
| 2008-10-29 | $7.80 | $7.80 | 900 | — | — |
| 2008-10-28 | $7.60 | $7.60 | 3,550 | — | — |
| 2008-10-27 | $7.96 | $7.96 | 2,325 | — | — |
| 2008-10-24 | $7.80 | $7.80 | 2,175 | — | — |
| 2008-10-23 | $8.00 | $8.00 | 4,350 | — | — |
| 2008-10-22 | $8.00 | $8.00 | 750 | — | — |
| 2008-10-21 | $8.48 | $8.48 | 450 | — | — |
| 2008-10-20 | $8.52 | $8.52 | 2,350 | — | — |
| 2008-10-17 | $8.20 | $8.20 | 3,300 | — | — |
| 2008-10-16 | $8.00 | $8.00 | 1,375 | — | — |
| 2008-10-15 | $7.92 | $7.92 | 3,725 | — | — |
| 2008-10-14 | $8.00 | $8.00 | 2,975 | — | — |
| 2008-10-13 | $8.44 | $8.44 | 5,500 | — | — |
| 2008-10-10 | $8.00 | $8.00 | 11,800 | — | — |
| 2008-10-09 | $8.00 | $8.00 | 4,575 | — | — |
| 2008-10-08 | $8.80 | $8.80 | 5,075 | — | — |
| 2008-10-07 | $8.60 | $8.60 | 1,300 | — | — |
| 2008-10-06 | $8.96 | $8.96 | 10,900 | — | — |
| 2008-10-03 | $9.40 | $9.40 | 925 | — | — |
| 2008-10-02 | $9.00 | $9.00 | 2,100 | — | — |
| 2008-10-01 | $9.40 | $9.40 | 3,350 | — | — |
| 2008-09-30 | $9.52 | $9.52 | 30,200 | — | — |
| 2008-09-29 | $9.36 | $9.36 | 1,825 | — | — |
| 2008-09-26 | $9.40 | $9.40 | 3,875 | — | — |
| 2008-09-25 | $9.60 | $9.60 | 4,025 | — | — |
| 2008-09-24 | $9.88 | $9.88 | 5,750 | — | — |
| 2008-09-23 | $9.60 | $9.60 | 5,925 | — | — |
| 2008-09-22 | $9.76 | $9.76 | 4,050 | — | — |
| 2008-09-19 | $10.00 | $10.00 | 6,275 | — | — |
| 2008-09-18 | $9.76 | $9.76 | 3,200 | — | — |
| 2008-09-17 | $9.80 | $9.80 | 15,800 | — | — |
| 2008-09-16 | $9.96 | $9.96 | 12,075 | — | — |
| 2008-09-15 | $9.80 | $9.80 | 9,900 | — | — |
| 2008-09-12 | $9.88 | $9.88 | 25,750 | — | — |
| 2008-09-11 | $9.60 | $9.60 | 6,400 | — | — |
| 2008-09-10 | $9.72 | $9.72 | 1,100 | — | — |
| 2008-09-09 | $9.72 | $9.72 | 1,425 | — | — |
| 2008-09-08 | $9.80 | $9.80 | 4,525 | — | — |
| 2008-09-05 | $9.92 | $9.92 | 6,250 | — | — |
| 2008-09-04 | $9.80 | $9.80 | 5,900 | — | — |
| 2008-09-03 | $9.96 | $9.96 | 3,125 | — | — |
| 2008-09-02 | $10.00 | $10.00 | 225 | — | — |
| 2008-08-29 | $9.92 | $9.92 | 2,100 | — | — |
| 2008-08-28 | $10.00 | $10.00 | 800 | — | — |
| 2008-08-27 | $10.00 | $10.00 | 700 | — | — |
| 2008-08-26 | $10.12 | $10.12 | 1,000 | — | — |
| 2008-08-25 | $9.80 | $9.80 | 2,500 | — | — |
| 2008-08-22 | $9.80 | $9.80 | 450 | — | — |
| 2008-08-21 | $10.00 | $10.00 | 9,175 | — | — |
| 2008-08-20 | $10.00 | $10.00 | 1,050 | — | — |
| 2008-08-19 | $9.80 | $9.80 | 750 | — | — |
| 2008-08-18 | $9.76 | $9.76 | 775 | — | — |
| 2008-08-15 | $9.72 | $9.72 | 4,100 | — | — |
| 2008-08-14 | $9.40 | $9.40 | 5,450 | — | — |
| 2008-08-13 | $9.20 | $9.20 | 7,375 | — | — |
| 2008-08-12 | $8.60 | $8.60 | 1,275 | — | — |
| 2008-08-11 | $8.60 | $8.60 | 3,725 | — | — |
| 2008-08-08 | $8.60 | $8.60 | 650 | — | — |
| 2008-08-07 | $8.96 | $8.96 | 2,500 | — | — |
| 2008-08-06 | $9.00 | $9.00 | 4,125 | — | — |
| 2008-08-05 | $8.96 | $8.96 | 175 | — | — |
| 2008-08-04 | $8.80 | $8.80 | 2,250 | — | — |
| 2008-08-01 | $9.12 | $9.12 | 1,125 | — | — |
| 2008-07-31 | $9.80 | $9.80 | 3,325 | — | — |
| 2008-07-30 | $9.40 | $9.40 | 2,350 | — | — |
| 2008-07-29 | $9.40 | $9.40 | 2,200 | — | — |
| 2008-07-28 | $9.32 | $9.32 | 2,725 | — | — |
| 2008-07-25 | $9.40 | $9.40 | 725 | — | — |
| 2008-07-24 | $8.84 | $8.84 | 2,475 | — | — |
| 2008-07-23 | $9.20 | $9.20 | 1,450 | — | — |
| 2008-07-22 | $8.76 | $8.76 | 1,350 | — | — |
| 2008-07-21 | $8.76 | $8.76 | 1,600 | — | — |
| 2008-07-18 | $8.76 | $8.76 | 4,125 | — | — |
| 2008-07-17 | $8.80 | $8.80 | 11,575 | — | — |
| 2008-07-16 | $9.20 | $9.20 | 15,800 | — | — |
| 2008-07-15 | $9.40 | $9.40 | 2,300 | — | — |
| 2008-07-14 | $9.20 | $9.20 | 1,250 | — | — |
| 2008-07-11 | $9.00 | $9.00 | 2,225 | — | — |
| 2008-07-10 | $9.16 | $9.16 | 19,350 | — | — |
| 2008-07-09 | $9.56 | $9.56 | 1,325 | — | — |
| 2008-07-08 | $10.08 | $10.08 | 2,050 | — | — |
| 2008-07-07 | $9.60 | $9.60 | 2,275 | — | — |
| 2008-07-03 | $9.80 | $9.80 | 1,825 | — | — |
| 2008-07-02 | $9.52 | $9.52 | 1,700 | — | — |
| 2008-07-01 | $9.68 | $9.68 | 5,750 | — | — |
| 2008-06-30 | $10.36 | $10.36 | 3,025 | — | — |
| 2008-06-27 | $10.48 | $10.48 | 2,175 | — | — |
| 2008-06-26 | $10.08 | $10.08 | 700 | — | — |
| 2008-06-25 | $10.12 | $10.12 | 14,325 | — | — |
| 2008-06-24 | $10.16 | $10.16 | 6,125 | — | — |
| 2008-06-23 | $10.56 | $10.56 | 3,325 | — | — |
| 2008-06-20 | $10.80 | $10.80 | 1,400 | — | — |
| 2008-06-19 | $10.76 | $10.76 | 2,175 | — | — |
| 2008-06-18 | $10.80 | $10.80 | 5,025 | — | — |
| 2008-06-17 | $11.00 | $11.00 | 1,200 | — | — |
| 2008-06-16 | $10.80 | $10.80 | 1,125 | — | — |
| 2008-06-13 | $10.96 | $10.96 | 1,675 | — | — |
| 2008-06-12 | $11.00 | $11.00 | 8,225 | — | — |
| 2008-06-11 | $10.44 | $10.44 | 2,050 | — | — |
| 2008-06-10 | $10.60 | $10.60 | 4,625 | — | — |
| 2008-06-09 | $10.32 | $10.32 | 3,950 | — | — |
| 2008-06-06 | $10.40 | $10.40 | 2,325 | — | — |
| 2008-06-05 | $11.00 | $11.00 | 1,250 | — | — |
| 2008-06-04 | $11.00 | $11.00 | 1,250 | — | — |
| 2008-06-03 | $11.12 | $11.12 | 1,175 | — | — |
| 2008-06-02 | $10.76 | $10.76 | 1,350 | — | — |
| 2008-05-30 | $11.60 | $11.60 | 5,950 | — | — |
| 2008-05-29 | $10.40 | $10.40 | 1,300 | — | — |
| 2008-05-28 | $10.36 | $10.36 | 3,675 | — | — |
| 2008-05-27 | $10.40 | $10.40 | 1,225 | — | — |
| 2008-05-23 | $10.28 | $10.28 | 7,300 | — | — |
| 2008-05-22 | $10.08 | $10.08 | 4,200 | — | — |
| 2008-05-21 | $10.48 | $10.48 | 1,700 | — | — |
| 2008-05-20 | $10.16 | $10.16 | 3,625 | — | — |
| 2008-05-19 | $10.04 | $10.04 | 7,325 | — | — |
| 2008-05-16 | $10.20 | $10.20 | 4,100 | — | — |
| 2008-05-15 | $10.76 | $10.76 | 12,175 | — | — |
| 2008-05-14 | $11.60 | $11.60 | 16,725 | — | — |
| 2008-05-13 | $11.40 | $11.40 | 1,200 | — | — |
| 2008-05-12 | $11.40 | $11.40 | 1,125 | — | — |
| 2008-05-09 | $11.20 | $11.20 | 7,925 | — | — |
| 2008-05-08 | $11.60 | $11.60 | 4,475 | — | — |
| 2008-05-07 | $11.72 | $11.72 | 2,100 | — | — |
| 2008-05-06 | $11.68 | $11.68 | 5,450 | — | — |
| 2008-05-05 | $11.80 | $11.80 | 1,925 | — | — |
| 2008-05-02 | $11.68 | $11.68 | 25,725 | — | — |
| 2008-05-01 | $11.80 | $11.80 | 22,500 | — | — |
| 2008-04-30 | $11.80 | $11.80 | 3,250 | — | — |
| 2008-04-29 | $11.80 | $11.80 | 5,500 | — | — |
| 2008-04-28 | $11.80 | $11.80 | 2,500 | — | — |
| 2008-04-25 | $11.88 | $11.88 | 3,250 | — | — |
| 2008-04-24 | $11.92 | $11.92 | 1,775 | — | — |
| 2008-04-23 | $11.92 | $11.92 | 3,400 | — | — |
| 2008-04-22 | $12.00 | $12.00 | 8,100 | — | — |
| 2008-04-21 | $11.56 | $11.56 | 6,275 | — | — |
| 2008-04-18 | $11.60 | $11.60 | 8,525 | — | — |
| 2008-04-17 | $11.20 | $11.20 | 25 | — | — |
| 2008-04-16 | $11.20 | $11.20 | 9,025 | — | — |
| 2008-04-15 | $11.00 | $11.00 | 4,400 | — | — |
| 2008-04-14 | $11.00 | $11.00 | 2,300 | — | — |
| 2008-04-11 | $11.20 | $11.20 | 900 | — | — |
| 2008-04-10 | $11.16 | $11.16 | 9,975 | — | — |
| 2008-04-09 | $11.16 | $11.16 | 2,850 | — | — |
| 2008-04-08 | $11.40 | $11.40 | 6,600 | — | — |
| 2008-04-07 | $11.88 | $11.88 | 5,350 | — | — |
| 2008-04-04 | $11.92 | $11.92 | 9,200 | — | — |
| 2008-04-03 | $11.84 | $11.84 | 12,150 | — | — |
| 2008-04-02 | $10.96 | $10.96 | 1,350 | — | — |
| 2008-04-01 | $11.16 | $11.16 | 13,025 | — | — |
| 2008-03-31 | $11.32 | $11.32 | 4,500 | — | — |
| 2008-03-28 | $10.92 | $10.92 | 300 | — | — |
| 2008-03-27 | $11.00 | $11.00 | 3,025 | — | — |
| 2008-03-26 | $10.80 | $10.80 | 5,725 | — | — |
| 2008-03-25 | $11.00 | $11.00 | 2,850 | — | — |
| 2008-03-24 | $11.16 | $11.16 | 675 | — | — |
| 2008-03-20 | $11.04 | $11.04 | 3,025 | — | — |
| 2008-03-19 | $10.88 | $10.88 | 1,625 | — | — |
| 2008-03-18 | $10.96 | $10.96 | 9,700 | — | — |
| 2008-03-17 | $10.92 | $10.92 | 4,450 | — | — |
| 2008-03-14 | $10.80 | $10.80 | 7,875 | — | — |
| 2008-03-13 | $10.92 | $10.92 | 4,550 | — | — |
| 2008-03-12 | $10.68 | $10.68 | 12,900 | — | — |
| 2008-03-11 | $10.88 | $10.88 | 12,100 | — | — |
| 2008-03-10 | $11.00 | $11.00 | 3,850 | — | — |
| 2008-03-07 | $11.20 | $11.20 | 1,625 | — | — |
| 2008-03-06 | $11.00 | $11.00 | 11,175 | — | — |
| 2008-03-05 | $11.00 | $11.00 | 8,725 | — | — |
| 2008-03-04 | $11.20 | $11.20 | 3,500 | — | — |
| 2008-03-03 | $11.00 | $11.00 | 2,675 | — | — |
| 2008-02-29 | $11.20 | $11.20 | 5,250 | — | — |
| 2008-02-28 | $10.80 | $10.80 | 6,275 | — | — |
| 2008-02-27 | $10.96 | $10.96 | 9,875 | — | — |
| 2008-02-26 | $11.00 | $11.00 | 1,250 | — | — |
| 2008-02-25 | $10.88 | $10.88 | 17,700 | — | — |
| 2008-02-22 | $11.00 | $11.00 | 1,575 | — | — |
| 2008-02-21 | $10.92 | $10.92 | 1,675 | — | — |
| 2008-02-20 | $10.88 | $10.88 | 5,200 | — | — |
| 2008-02-19 | $10.80 | $10.80 | 1,925 | — | — |
| 2008-02-15 | $11.00 | $11.00 | 11,925 | — | — |
| 2008-02-14 | $10.00 | $10.00 | 15,450 | — | — |
| 2008-02-13 | $10.24 | $10.24 | 6,100 | — | — |
| 2008-02-12 | $10.60 | $10.60 | 2,300 | — | — |
| 2008-02-11 | $10.56 | $10.56 | 2,775 | — | — |
| 2008-02-08 | $10.72 | $10.72 | 10,675 | — | — |
| 2008-02-07 | $10.40 | $10.40 | 3,025 | — | — |
| 2008-02-06 | $10.68 | $10.68 | 4,775 | — | — |
| 2008-02-05 | $10.00 | $10.00 | 12,675 | — | — |
| 2008-02-04 | $10.08 | $10.08 | 2,800 | — | — |
| 2008-02-01 | $9.80 | $9.80 | 12,725 | — | — |
| 2008-01-31 | $10.20 | $10.20 | 5,100 | — | — |
| 2008-01-30 | $10.20 | $10.20 | 2,000 | — | — |
| 2008-01-29 | $10.16 | $10.16 | 12,675 | — | — |
| 2008-01-28 | $10.08 | $10.08 | 10,400 | — | — |
| 2008-01-25 | $10.12 | $10.12 | 4,075 | — | — |
| 2008-01-24 | $10.20 | $10.20 | 63,325 | — | — |
| 2008-01-23 | $10.28 | $10.28 | 19,775 | — | — |
| 2008-01-22 | $10.00 | $10.00 | 10,875 | — | — |
| 2008-01-18 | $10.60 | $10.60 | 9,800 | — | — |
| 2008-01-17 | $10.00 | $10.00 | 7,925 | — | — |
| 2008-01-16 | $9.92 | $9.92 | 5,600 | — | — |
| 2008-01-15 | $9.64 | $9.64 | 3,475 | — | — |
| 2008-01-14 | $9.92 | $9.92 | 2,600 | — | — |
| 2008-01-11 | $10.20 | $10.20 | 6,750 | — | — |
| 2008-01-10 | $9.64 | $9.64 | 16,900 | — | — |
| 2008-01-09 | $9.48 | $9.48 | 8,725 | — | — |
| 2008-01-08 | $9.88 | $9.88 | 11,075 | — | — |
| 2008-01-07 | $10.12 | $10.12 | 5,125 | — | — |
| 2008-01-04 | $10.40 | $10.40 | 12,650 | — | — |
| 2008-01-03 | $10.24 | $10.24 | 29,000 | — | — |
| 2008-01-02 | $11.40 | $11.40 | 32,025 | — | — |