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
- 1993-12-13 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 | $2.94 | $3.32 | 500 | — | — |
| 2008-12-30 | $2.80 | $3.16 | 900 | — | — |
| 2008-12-29 | $2.80 | $3.16 | 500 | — | — |
| 2008-12-26 | $2.60 | $2.93 | 10,900 | — | — |
| 2008-12-24 | $2.53 | $2.85 | 700 | — | — |
| 2008-12-23 | $3.61 | $4.07 | 1,500 | — | — |
| 2008-12-22 | $2.33 | $2.63 | 4,700 | — | — |
| 2008-12-19 | $3.00 | $3.38 | 2,500 | — | — |
| 2008-12-18 | $3.15 | $3.55 | 3,200 | — | — |
| 2008-12-17 | $3.25 | $3.55 | 11,000 | — | — |
| 2008-12-16 | $2.85 | $3.12 | 18,400 | — | — |
| 2008-12-15 | $1.80 | $1.97 | 2,500 | — | — |
| 2008-12-12 | $2.00 | $2.19 | 0 | — | — |
| 2008-12-11 | $2.00 | $2.19 | 400 | — | — |
| 2008-12-10 | $2.34 | $2.56 | 1,100 | — | — |
| 2008-12-09 | $2.59 | $2.83 | 0 | — | — |
| 2008-12-08 | $2.59 | $2.83 | 5,000 | — | — |
| 2008-12-05 | $2.70 | $2.95 | 1,400 | — | — |
| 2008-12-04 | $2.50 | $2.73 | 0 | — | — |
| 2008-12-03 | $2.50 | $2.73 | 400 | — | — |
| 2008-12-02 | $2.70 | $2.95 | 100 | — | — |
| 2008-12-01 | $2.70 | $2.95 | 400 | — | — |
| 2008-11-28 | $2.89 | $3.16 | 0 | — | — |
| 2008-11-26 | $2.89 | $3.16 | 1,500 | — | — |
| 2008-11-25 | $2.00 | $2.19 | 800 | — | — |
| 2008-11-24 | $2.25 | $2.46 | 4,300 | — | — |
| 2008-11-21 | $1.85 | $2.02 | 8,800 | — | — |
| 2008-11-20 | $1.50 | $1.64 | 10,200 | — | — |
| 2008-11-19 | $2.00 | $2.19 | 100 | — | — |
| 2008-11-18 | $2.50 | $2.73 | 100 | — | — |
| 2008-11-17 | $2.50 | $2.73 | 0 | — | — |
| 2008-11-14 | $2.50 | $2.73 | 2,800 | — | — |
| 2008-11-13 | $2.90 | $3.17 | 9,800 | — | — |
| 2008-11-12 | $2.30 | $2.51 | 1,400 | — | — |
| 2008-11-11 | $3.00 | $3.28 | 4,200 | — | — |
| 2008-11-10 | $3.15 | $3.44 | 5,700 | — | — |
| 2008-11-07 | $3.45 | $3.77 | 3,200 | — | — |
| 2008-11-06 | $3.95 | $4.32 | 500 | — | — |
| 2008-11-05 | $3.75 | $4.10 | 18,300 | — | — |
| 2008-11-04 | $4.70 | $5.14 | 29,600 | — | — |
| 2008-11-03 | $4.00 | $4.37 | 13,200 | — | — |
| 2008-10-31 | $2.75 | $3.01 | 13,300 | — | — |
| 2008-10-30 | $2.00 | $2.19 | 6,600 | — | — |
| 2008-10-29 | $2.00 | $2.19 | 10,400 | — | — |
| 2008-10-28 | $1.99 | $2.18 | 3,700 | — | — |
| 2008-10-27 | $1.57 | $1.72 | 3,000 | — | — |
| 2008-10-24 | $2.07 | $2.26 | 100 | — | — |
| 2008-10-23 | $2.15 | $2.35 | 1,200 | — | — |
| 2008-10-22 | $3.10 | $3.39 | 0 | — | — |
| 2008-10-21 | $3.10 | $3.39 | 1,400 | — | — |
| 2008-10-20 | $3.10 | $3.39 | 600 | — | — |
| 2008-10-17 | $3.45 | $3.77 | 3,700 | — | — |
| 2008-10-16 | $3.10 | $3.39 | 100 | — | — |
| 2008-10-15 | $3.51 | $3.84 | 2,600 | — | — |
| 2008-10-14 | $3.55 | $3.88 | 6,300 | — | — |
| 2008-10-13 | $3.75 | $4.10 | 5,000 | — | — |
| 2008-10-10 | $3.75 | $4.10 | 6,600 | — | — |
| 2008-10-09 | $5.88 | $6.43 | 1,800 | — | — |
| 2008-10-08 | $6.75 | $7.38 | 600 | — | — |
| 2008-10-07 | $7.30 | $7.98 | 5,800 | — | — |
| 2008-10-06 | $7.00 | $7.65 | 2,500 | — | — |
| 2008-10-03 | $7.25 | $7.93 | 21,100 | — | — |
| 2008-10-02 | $7.76 | $8.48 | 15,700 | — | — |
| 2008-10-01 | $5.25 | $5.74 | 9,600 | — | — |
| 2008-09-30 | $3.50 | $3.83 | 10,200 | — | — |
| 2008-09-29 | $2.55 | $2.79 | 3,000 | — | — |
| 2008-09-26 | $2.45 | $2.68 | 15,700 | — | — |
| 2008-09-25 | $4.50 | $4.92 | 7,000 | — | — |
| 2008-09-24 | $3.50 | $3.83 | 1,600 | — | — |
| 2008-09-23 | $4.50 | $4.92 | 7,200 | — | — |
| 2008-09-22 | $5.01 | $5.48 | 8,100 | — | — |
| 2008-09-19 | $10.71 | $11.71 | 500 | — | — |
| 2008-09-18 | $8.30 | $9.07 | 1,000 | — | — |
| 2008-09-17 | $7.40 | $8.09 | 1,200 | — | — |
| 2008-09-16 | $6.50 | $7.11 | 3,000 | — | — |
| 2008-09-15 | $8.75 | $9.57 | 4,000 | — | — |
| 2008-09-12 | $12.25 | $13.39 | 8,900 | — | — |
| 2008-09-11 | $17.76 | $19.41 | 1,200 | — | — |
| 2008-09-10 | $20.00 | $21.75 | 800 | — | — |
| 2008-09-09 | $20.03 | $21.79 | 200 | — | — |
| 2008-09-08 | $20.11 | $21.87 | 0 | — | — |
| 2008-09-05 | $20.11 | $21.87 | 0 | — | — |
| 2008-09-04 | $20.11 | $21.87 | 0 | — | — |
| 2008-09-03 | $20.11 | $21.87 | 0 | — | — |
| 2008-09-02 | $20.11 | $21.87 | 800 | — | — |
| 2008-08-29 | $20.25 | $22.03 | 1,900 | — | — |
| 2008-08-28 | $20.25 | $22.03 | 300 | — | — |
| 2008-08-27 | $20.50 | $22.30 | 100 | — | — |
| 2008-08-26 | $21.00 | $22.84 | 200 | — | — |
| 2008-08-25 | $21.00 | $22.84 | 100 | — | — |
| 2008-08-22 | $20.50 | $22.30 | 100 | — | — |
| 2008-08-21 | $20.87 | $22.70 | 300 | — | — |
| 2008-08-20 | $21.20 | $23.06 | 500 | — | — |
| 2008-08-19 | $21.64 | $23.54 | 500 | — | — |
| 2008-08-18 | $22.00 | $23.93 | 0 | — | — |
| 2008-08-15 | $22.00 | $23.93 | 0 | — | — |
| 2008-08-14 | $22.00 | $23.93 | 0 | — | — |
| 2008-08-13 | $22.00 | $23.93 | 0 | — | — |
| 2008-08-12 | $22.00 | $23.93 | 1,000 | — | — |
| 2008-08-11 | $22.00 | $23.93 | 1,900 | — | — |
| 2008-08-08 | $20.60 | $22.41 | 0 | — | — |
| 2008-08-07 | $20.60 | $22.41 | 100 | — | — |
| 2008-08-06 | $20.77 | $22.59 | 0 | — | — |
| 2008-08-05 | $20.77 | $22.59 | 0 | — | — |
| 2008-08-04 | $20.77 | $22.59 | 1,400 | — | — |
| 2008-08-01 | $19.27 | $20.96 | 600 | — | — |
| 2008-07-31 | $19.77 | $21.50 | 0 | — | — |
| 2008-07-30 | $19.77 | $21.50 | 0 | — | — |
| 2008-07-29 | $19.77 | $21.50 | 0 | — | — |
| 2008-07-28 | $19.77 | $21.50 | 900 | — | — |
| 2008-07-25 | $20.20 | $21.97 | 1,100 | — | — |
| 2008-07-24 | $20.50 | $22.30 | 700 | — | — |
| 2008-07-23 | $21.00 | $22.84 | 200 | — | — |
| 2008-07-22 | $20.51 | $22.31 | 2,300 | — | — |
| 2008-07-21 | $17.51 | $19.05 | 0 | — | — |
| 2008-07-18 | $17.51 | $19.05 | 2,400 | — | — |
| 2008-07-17 | $17.01 | $18.50 | 1,400 | — | — |
| 2008-07-16 | $15.25 | $16.59 | 100 | — | — |
| 2008-07-15 | $14.25 | $15.50 | 200 | — | — |
| 2008-07-14 | $15.00 | $16.32 | 200 | — | — |
| 2008-07-11 | $14.30 | $15.55 | 6,100 | — | — |
| 2008-07-10 | $13.10 | $14.25 | 1,200 | — | — |
| 2008-07-09 | $13.50 | $14.68 | 600 | — | — |
| 2008-07-08 | $14.00 | $15.23 | 1,400 | — | — |
| 2008-07-07 | $13.64 | $14.84 | 100 | — | — |
| 2008-07-03 | $14.00 | $15.23 | 0 | — | — |
| 2008-07-02 | $14.00 | $15.23 | 0 | — | — |
| 2008-07-01 | $14.00 | $15.23 | 400 | — | — |
| 2008-06-30 | $14.75 | $16.04 | 0 | — | — |
| 2008-06-27 | $14.75 | $16.04 | 500 | — | — |
| 2008-06-26 | $15.03 | $16.35 | 300 | — | — |
| 2008-06-25 | $16.00 | $17.40 | 0 | — | — |
| 2008-06-24 | $16.00 | $17.40 | 100 | — | — |
| 2008-06-23 | $16.00 | $17.40 | 100 | — | — |
| 2008-06-20 | $16.13 | $17.54 | 1,800 | — | — |
| 2008-06-19 | $17.00 | $18.49 | 600 | — | — |
| 2008-06-18 | $16.20 | $17.62 | 500 | — | — |
| 2008-06-17 | $16.40 | $17.84 | 1,300 | — | — |
| 2008-06-16 | $17.25 | $18.76 | 200 | — | — |
| 2008-06-13 | $17.00 | $18.49 | 100 | — | — |
| 2008-06-12 | $16.50 | $17.95 | 200 | — | — |
| 2008-06-11 | $15.69 | $17.07 | 400 | — | — |
| 2008-06-10 | $16.28 | $17.60 | 400 | — | — |
| 2008-06-09 | $16.50 | $17.84 | 1,700 | — | — |
| 2008-06-06 | $17.00 | $18.38 | 0 | — | — |
| 2008-06-05 | $17.00 | $18.38 | 1,900 | — | — |
| 2008-06-04 | $16.00 | $17.30 | 2,000 | — | — |
| 2008-06-03 | $16.40 | $17.73 | 0 | — | — |
| 2008-06-02 | $16.40 | $17.73 | 200 | — | — |
| 2008-05-30 | $17.25 | $18.65 | 0 | — | — |
| 2008-05-29 | $17.25 | $18.65 | 200 | — | — |
| 2008-05-28 | $16.40 | $17.73 | 400 | — | — |
| 2008-05-27 | $17.21 | $18.60 | 700 | — | — |
| 2008-05-23 | $16.96 | $18.33 | 0 | — | — |
| 2008-05-22 | $16.96 | $18.33 | 800 | — | — |
| 2008-05-21 | $16.46 | $17.79 | 1,900 | — | — |
| 2008-05-20 | $16.30 | $17.62 | 2,000 | — | — |
| 2008-05-19 | $17.00 | $18.38 | 1,600 | — | — |
| 2008-05-16 | $18.00 | $19.46 | 100 | — | — |
| 2008-05-15 | $18.40 | $19.89 | 2,600 | — | — |
| 2008-05-14 | $19.97 | $21.59 | 200 | — | — |
| 2008-05-13 | $19.47 | $21.05 | 4,300 | — | — |
| 2008-05-12 | $18.38 | $19.87 | 400 | — | — |
| 2008-05-09 | $17.81 | $19.25 | 0 | — | — |
| 2008-05-08 | $17.81 | $19.25 | 1,500 | — | — |
| 2008-05-07 | $18.35 | $19.84 | 1,500 | — | — |
| 2008-05-06 | $19.48 | $21.06 | 1,200 | — | — |
| 2008-05-05 | $19.34 | $20.91 | 2,500 | — | — |
| 2008-05-02 | $20.25 | $21.89 | 2,100 | — | — |
| 2008-05-01 | $21.04 | $22.74 | 0 | — | — |
| 2008-04-30 | $21.04 | $22.74 | 200 | — | — |
| 2008-04-29 | $21.25 | $22.97 | 300 | — | — |
| 2008-04-28 | $21.90 | $23.67 | 100 | — | — |
| 2008-04-25 | $21.60 | $23.35 | 300 | — | — |
| 2008-04-24 | $21.85 | $23.62 | 400 | — | — |
| 2008-04-23 | $21.30 | $23.03 | 0 | — | — |
| 2008-04-22 | $21.30 | $23.03 | 300 | — | — |
| 2008-04-21 | $21.59 | $23.34 | 600 | — | — |
| 2008-04-18 | $21.80 | $23.57 | 300 | — | — |
| 2008-04-17 | $21.65 | $23.40 | 200 | — | — |
| 2008-04-16 | $21.25 | $22.97 | 2,000 | — | — |
| 2008-04-15 | $19.60 | $21.19 | 1,800 | — | — |
| 2008-04-14 | $18.90 | $20.43 | 1,700 | — | — |
| 2008-04-11 | $17.69 | $19.12 | 900 | — | — |
| 2008-04-10 | $17.93 | $19.38 | 1,000 | — | — |
| 2008-04-09 | $17.35 | $18.76 | 700 | — | — |
| 2008-04-08 | $17.61 | $19.04 | 800 | — | — |
| 2008-04-07 | $17.45 | $18.86 | 300 | — | — |
| 2008-04-04 | $17.43 | $18.84 | 0 | — | — |
| 2008-04-03 | $17.43 | $18.84 | 300 | — | — |
| 2008-04-02 | $17.00 | $18.38 | 100 | — | — |
| 2008-04-01 | $17.35 | $18.76 | 1,900 | — | — |
| 2008-03-31 | $16.91 | $18.28 | 1,700 | — | — |
| 2008-03-28 | $16.66 | $18.01 | 600 | — | — |
| 2008-03-27 | $18.00 | $19.46 | 0 | — | — |
| 2008-03-26 | $18.00 | $19.46 | 0 | — | — |
| 2008-03-25 | $18.00 | $19.46 | 0 | — | — |
| 2008-03-24 | $18.00 | $19.46 | 300 | — | — |
| 2008-03-20 | $19.05 | $20.59 | 2,400 | — | — |
| 2008-03-19 | $18.00 | $19.46 | 1,000 | — | — |
| 2008-03-18 | $17.00 | $18.38 | 7,800 | — | — |
| 2008-03-17 | $15.69 | $16.96 | 100 | — | — |
| 2008-03-14 | $15.50 | $16.76 | 200 | — | — |
| 2008-03-13 | $16.19 | $17.50 | 0 | — | — |
| 2008-03-12 | $16.19 | $17.50 | 400 | — | — |
| 2008-03-11 | $16.63 | $17.87 | 0 | — | — |
| 2008-03-10 | $16.63 | $17.87 | 0 | — | — |
| 2008-03-07 | $16.63 | $17.87 | 0 | — | — |
| 2008-03-06 | $16.63 | $17.87 | 8,700 | — | — |
| 2008-03-05 | $16.65 | $17.89 | 500 | — | — |
| 2008-03-04 | $16.60 | $17.84 | 1,900 | — | — |
| 2008-03-03 | $17.50 | $18.80 | 600 | — | — |
| 2008-02-29 | $17.92 | $19.26 | 1,500 | — | — |
| 2008-02-28 | $17.00 | $18.27 | 300 | — | — |
| 2008-02-27 | $18.00 | $19.34 | 0 | — | — |
| 2008-02-26 | $18.00 | $19.34 | 0 | — | — |
| 2008-02-25 | $18.00 | $19.34 | 300 | — | — |
| 2008-02-22 | $17.75 | $19.07 | 200 | — | — |
| 2008-02-21 | $18.50 | $19.88 | 2,400 | — | — |
| 2008-02-20 | $18.75 | $20.15 | 0 | — | — |
| 2008-02-19 | $18.75 | $20.15 | 0 | — | — |
| 2008-02-15 | $18.75 | $20.15 | 0 | — | — |
| 2008-02-14 | $18.75 | $20.15 | 1,200 | — | — |
| 2008-02-13 | $18.69 | $20.08 | 800 | — | — |
| 2008-02-12 | $17.92 | $19.26 | 1,900 | — | — |
| 2008-02-11 | $16.80 | $18.05 | 500 | — | — |
| 2008-02-08 | $17.43 | $18.73 | 3,300 | — | — |
| 2008-02-07 | $18.00 | $19.34 | 300 | — | — |
| 2008-02-06 | $18.45 | $19.82 | 100 | — | — |
| 2008-02-05 | $18.79 | $20.19 | 1,100 | — | — |
| 2008-02-04 | $20.15 | $21.65 | 0 | — | — |
| 2008-02-01 | $20.15 | $21.65 | 1,100 | — | — |
| 2008-01-31 | $18.98 | $20.39 | 0 | — | — |
| 2008-01-30 | $18.98 | $20.39 | 500 | — | — |
| 2008-01-29 | $19.43 | $20.88 | 0 | — | — |
| 2008-01-28 | $19.43 | $20.88 | 300 | — | — |
| 2008-01-25 | $19.00 | $20.42 | 400 | — | — |
| 2008-01-24 | $19.41 | $20.86 | 800 | — | — |
| 2008-01-23 | $18.75 | $20.15 | 0 | — | — |
| 2008-01-22 | $18.75 | $20.15 | 800 | — | — |
| 2008-01-18 | $18.60 | $19.99 | 0 | — | — |
| 2008-01-17 | $18.60 | $19.99 | 300 | — | — |
| 2008-01-16 | $18.74 | $20.14 | 0 | — | — |
| 2008-01-15 | $18.74 | $20.14 | 200 | — | — |
| 2008-01-14 | $18.00 | $19.34 | 600 | — | — |
| 2008-01-11 | $17.80 | $19.13 | 600 | — | — |
| 2008-01-10 | $18.17 | $19.52 | 2,400 | — | — |
| 2008-01-09 | $18.35 | $19.72 | 6,600 | — | — |
| 2008-01-08 | $18.40 | $19.77 | 3,000 | — | — |
| 2008-01-07 | $19.20 | $20.63 | 13,800 | — | — |
| 2008-01-04 | $17.60 | $18.91 | 0 | — | — |
| 2008-01-03 | $17.60 | $18.91 | 1,100 | — | — |
| 2008-01-02 | $16.50 | $17.73 | 800 | — | — |