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
- 1984-09-07 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 | $4.16 | $4.16 | 400 | — | — |
| 2008-12-30 | $3.76 | $3.76 | 325 | — | — |
| 2008-12-29 | $3.60 | $3.60 | 0 | — | — |
| 2008-12-26 | $3.60 | $3.60 | 63 | — | — |
| 2008-12-24 | $3.60 | $3.60 | 63 | — | — |
| 2008-12-23 | $3.60 | $3.60 | 488 | — | — |
| 2008-12-22 | $4.16 | $4.16 | 75 | — | — |
| 2008-12-19 | $4.00 | $4.00 | 0 | — | — |
| 2008-12-18 | $4.00 | $4.00 | 638 | — | — |
| 2008-12-17 | $3.68 | $3.68 | 100 | — | — |
| 2008-12-16 | $3.68 | $3.68 | 38 | — | — |
| 2008-12-15 | $3.68 | $3.68 | 175 | — | — |
| 2008-12-12 | $3.68 | $3.68 | 25 | — | — |
| 2008-12-11 | $3.68 | $3.68 | 0 | — | — |
| 2008-12-10 | $3.68 | $3.68 | 63 | — | — |
| 2008-12-09 | $4.00 | $4.00 | 1,325 | — | — |
| 2008-12-08 | $4.80 | $4.80 | 0 | — | — |
| 2008-12-05 | $4.80 | $4.80 | 0 | — | — |
| 2008-12-04 | $4.80 | $4.80 | 2,188 | — | — |
| 2008-12-03 | $4.72 | $4.72 | 138 | — | — |
| 2008-12-02 | $3.68 | $3.68 | 0 | — | — |
| 2008-12-01 | $3.68 | $3.68 | 750 | — | — |
| 2008-11-28 | $4.80 | $4.80 | 4,688 | — | — |
| 2008-11-26 | $4.00 | $4.00 | 250 | — | — |
| 2008-11-25 | $4.80 | $4.80 | 0 | — | — |
| 2008-11-24 | $4.80 | $4.80 | 50 | — | — |
| 2008-11-21 | $4.80 | $4.80 | 88 | — | — |
| 2008-11-20 | $3.84 | $3.84 | 0 | — | — |
| 2008-11-19 | $3.84 | $3.84 | 38 | — | — |
| 2008-11-18 | $4.80 | $4.80 | 5,875 | — | — |
| 2008-11-17 | $5.44 | $5.44 | 713 | — | — |
| 2008-11-14 | $4.96 | $4.96 | 0 | — | — |
| 2008-11-13 | $4.96 | $4.96 | 1,825 | — | — |
| 2008-11-12 | $6.00 | $6.00 | 0 | — | — |
| 2008-11-11 | $6.00 | $6.00 | 14,188 | — | — |
| 2008-11-10 | $5.60 | $5.60 | 1,538 | — | — |
| 2008-11-07 | $4.64 | $4.64 | 9,575 | — | — |
| 2008-11-06 | $4.40 | $4.40 | 0 | — | — |
| 2008-11-05 | $4.40 | $4.40 | 625 | — | — |
| 2008-11-04 | $7.04 | $7.04 | 138 | — | — |
| 2008-11-03 | $7.20 | $7.20 | 0 | — | — |
| 2008-10-31 | $7.20 | $7.20 | 3,913 | — | — |
| 2008-10-30 | $6.00 | $6.00 | 88 | — | — |
| 2008-10-29 | $5.92 | $5.92 | 13 | — | — |
| 2008-10-28 | $6.00 | $6.00 | 0 | — | — |
| 2008-10-27 | $6.00 | $6.00 | 288 | — | — |
| 2008-10-24 | $6.00 | $6.00 | 13 | — | — |
| 2008-10-23 | $6.00 | $6.00 | 113 | — | — |
| 2008-10-22 | $4.56 | $4.56 | 125 | — | — |
| 2008-10-21 | $6.00 | $6.00 | 0 | — | — |
| 2008-10-20 | $6.00 | $6.00 | 0 | — | — |
| 2008-10-17 | $6.00 | $6.00 | 38 | — | — |
| 2008-10-16 | $6.00 | $6.00 | 338 | — | — |
| 2008-10-15 | $4.56 | $4.56 | 0 | — | — |
| 2008-10-14 | $4.56 | $4.56 | 1,588 | — | — |
| 2008-10-13 | $4.40 | $4.40 | 613 | — | — |
| 2008-10-10 | $5.28 | $5.28 | 1,375 | — | — |
| 2008-10-09 | $5.44 | $5.44 | 88 | — | — |
| 2008-10-08 | $6.00 | $6.00 | 250 | — | — |
| 2008-10-07 | $6.00 | $6.00 | 500 | — | — |
| 2008-10-06 | $6.40 | $6.40 | 1,950 | — | — |
| 2008-10-03 | $7.52 | $7.52 | 150 | — | — |
| 2008-10-02 | $5.76 | $5.76 | 138 | — | — |
| 2008-10-01 | $7.52 | $7.52 | 650 | — | — |
| 2008-09-30 | $7.52 | $7.52 | 8,700 | — | — |
| 2008-09-29 | $5.92 | $5.92 | 0 | — | — |
| 2008-09-26 | $5.92 | $5.92 | 125 | — | — |
| 2008-09-25 | $5.92 | $5.92 | 363 | — | — |
| 2008-09-24 | $6.40 | $6.40 | 0 | — | — |
| 2008-09-23 | $6.40 | $6.40 | 0 | — | — |
| 2008-09-22 | $6.40 | $6.40 | 38 | — | — |
| 2008-09-19 | $6.72 | $6.72 | 38 | — | — |
| 2008-09-18 | $6.72 | $6.72 | 0 | — | — |
| 2008-09-17 | $6.72 | $6.72 | 2,188 | — | — |
| 2008-09-16 | $6.16 | $6.16 | 175 | — | — |
| 2008-09-15 | $6.16 | $6.16 | 125 | — | — |
| 2008-09-12 | $6.16 | $6.16 | 563 | — | — |
| 2008-09-11 | $7.20 | $7.20 | 0 | — | — |
| 2008-09-10 | $7.20 | $7.20 | 0 | — | — |
| 2008-09-09 | $7.20 | $7.20 | 1,450 | — | — |
| 2008-09-08 | $7.20 | $7.20 | 338 | — | — |
| 2008-09-05 | $7.84 | $7.84 | 25 | — | — |
| 2008-09-04 | $7.84 | $7.84 | 25 | — | — |
| 2008-09-03 | $7.84 | $7.84 | 313 | — | — |
| 2008-09-02 | $7.60 | $7.60 | 313 | — | — |
| 2008-08-29 | $7.92 | $7.92 | 2,375 | — | — |
| 2008-08-28 | $6.80 | $6.80 | 0 | — | — |
| 2008-08-27 | $6.80 | $6.80 | 1,913 | — | — |
| 2008-08-26 | $6.48 | $6.48 | 750 | — | — |
| 2008-08-25 | $7.20 | $7.20 | 375 | — | — |
| 2008-08-22 | $7.20 | $7.20 | 375 | — | — |
| 2008-08-21 | $6.48 | $6.48 | 63 | — | — |
| 2008-08-20 | $6.80 | $6.80 | 2,813 | — | — |
| 2008-08-19 | $7.20 | $7.20 | 1,588 | — | — |
| 2008-08-18 | $6.80 | $6.80 | 313 | — | — |
| 2008-08-15 | $7.20 | $7.20 | 0 | — | — |
| 2008-08-14 | $7.20 | $7.20 | 1,163 | — | — |
| 2008-08-13 | $6.56 | $6.56 | 313 | — | — |
| 2008-08-12 | $6.56 | $6.56 | 275 | — | — |
| 2008-08-11 | $6.48 | $6.48 | 0 | — | — |
| 2008-08-08 | $6.48 | $6.48 | 0 | — | — |
| 2008-08-07 | $6.48 | $6.48 | 0 | — | — |
| 2008-08-06 | $6.48 | $6.48 | 63 | — | — |
| 2008-08-05 | $7.20 | $7.20 | 188 | — | — |
| 2008-08-04 | $6.48 | $6.48 | 13 | — | — |
| 2008-08-01 | $7.20 | $7.20 | 0 | — | — |
| 2008-07-31 | $7.20 | $7.20 | 2,700 | — | — |
| 2008-07-30 | $6.16 | $6.16 | 25 | — | — |
| 2008-07-29 | $6.80 | $6.80 | 0 | — | — |
| 2008-07-28 | $6.80 | $6.80 | 0 | — | — |
| 2008-07-25 | $6.80 | $6.80 | 0 | — | — |
| 2008-07-24 | $6.80 | $6.80 | 788 | — | — |
| 2008-07-23 | $7.20 | $7.20 | 0 | — | — |
| 2008-07-22 | $7.20 | $7.20 | 0 | — | — |
| 2008-07-21 | $7.20 | $7.20 | 0 | — | — |
| 2008-07-18 | $7.20 | $7.20 | 625 | — | — |
| 2008-07-17 | $6.16 | $6.16 | 375 | — | — |
| 2008-07-16 | $6.08 | $6.08 | 63 | — | — |
| 2008-07-15 | $6.08 | $6.08 | 438 | — | — |
| 2008-07-14 | $6.00 | $6.00 | 2,163 | — | — |
| 2008-07-11 | $7.68 | $7.68 | 0 | — | — |
| 2008-07-10 | $7.68 | $7.68 | 338 | — | — |
| 2008-07-09 | $7.68 | $7.68 | 0 | — | — |
| 2008-07-08 | $7.68 | $7.68 | 0 | — | — |
| 2008-07-07 | $7.68 | $7.68 | 313 | — | — |
| 2008-07-03 | $8.00 | $8.00 | 625 | — | — |
| 2008-07-02 | $8.00 | $8.00 | 1,338 | — | — |
| 2008-07-01 | $8.00 | $8.00 | 1,563 | — | — |
| 2008-06-30 | $8.32 | $8.32 | 2,238 | — | — |
| 2008-06-27 | $8.00 | $8.00 | 0 | — | — |
| 2008-06-26 | $8.00 | $8.00 | 1,000 | — | — |
| 2008-06-25 | $7.92 | $7.92 | 375 | — | — |
| 2008-06-24 | $7.44 | $7.44 | 0 | — | — |
| 2008-06-23 | $7.44 | $7.44 | 225 | — | — |
| 2008-06-20 | $7.44 | $7.44 | 125 | — | — |
| 2008-06-19 | $8.00 | $8.00 | 38 | — | — |
| 2008-06-18 | $8.24 | $8.24 | 950 | — | — |
| 2008-06-17 | $7.44 | $7.44 | 1,250 | — | — |
| 2008-06-16 | $8.00 | $8.00 | 525 | — | — |
| 2008-06-13 | $7.60 | $7.60 | 313 | — | — |
| 2008-06-12 | $7.92 | $7.92 | 0 | — | — |
| 2008-06-11 | $7.92 | $7.92 | 125 | — | — |
| 2008-06-10 | $8.40 | $8.40 | 1,075 | — | — |
| 2008-06-09 | $8.40 | $8.40 | 100 | — | — |
| 2008-06-06 | $7.52 | $7.52 | 75 | — | — |
| 2008-06-05 | $8.40 | $8.40 | 375 | — | — |
| 2008-06-04 | $8.40 | $8.40 | 675 | — | — |
| 2008-06-03 | $7.84 | $7.84 | 1,200 | — | — |
| 2008-06-02 | $7.84 | $7.84 | 150 | — | — |
| 2008-05-30 | $8.40 | $8.40 | 1,125 | — | — |
| 2008-05-29 | $8.00 | $8.00 | 963 | — | — |
| 2008-05-28 | $7.76 | $7.76 | 688 | — | — |
| 2008-05-27 | $7.76 | $7.76 | 25 | — | — |
| 2008-05-23 | $8.00 | $8.00 | 738 | — | — |
| 2008-05-22 | $7.84 | $7.84 | 0 | — | — |
| 2008-05-21 | $7.84 | $7.84 | 1,763 | — | — |
| 2008-05-20 | $8.00 | $8.00 | 0 | — | — |
| 2008-05-19 | $8.00 | $8.00 | 213 | — | — |
| 2008-05-16 | $8.00 | $8.00 | 63 | — | — |
| 2008-05-15 | $8.80 | $8.80 | 0 | — | — |
| 2008-05-14 | $8.80 | $8.80 | 0 | — | — |
| 2008-05-13 | $8.80 | $8.80 | 0 | — | — |
| 2008-05-12 | $8.80 | $8.80 | 50 | — | — |
| 2008-05-09 | $8.80 | $8.80 | 0 | — | — |
| 2008-05-08 | $8.80 | $8.80 | 388 | — | — |
| 2008-05-07 | $8.80 | $8.80 | 100 | — | — |
| 2008-05-06 | $7.84 | $7.84 | 125 | — | — |
| 2008-05-05 | $8.80 | $8.80 | 0 | — | — |
| 2008-05-02 | $8.80 | $8.80 | 200 | — | — |
| 2008-05-01 | $9.20 | $9.20 | 988 | — | — |
| 2008-04-30 | $9.20 | $9.20 | 2,125 | — | — |
| 2008-04-29 | $8.80 | $8.80 | 0 | — | — |
| 2008-04-28 | $8.80 | $8.80 | 163 | — | — |
| 2008-04-25 | $8.80 | $8.80 | 313 | — | — |
| 2008-04-24 | $7.92 | $7.92 | 1,350 | — | — |
| 2008-04-23 | $8.72 | $8.72 | 0 | — | — |
| 2008-04-22 | $8.72 | $8.72 | 838 | — | — |
| 2008-04-21 | $8.80 | $8.80 | 2,675 | — | — |
| 2008-04-18 | $8.80 | $8.80 | 1,288 | — | — |
| 2008-04-17 | $8.64 | $8.64 | 250 | — | — |
| 2008-04-16 | $8.80 | $8.80 | 438 | — | — |
| 2008-04-15 | $8.40 | $8.40 | 2,575 | — | — |
| 2008-04-14 | $9.20 | $9.20 | 250 | — | — |
| 2008-04-11 | $8.40 | $8.40 | 625 | — | — |
| 2008-04-10 | $8.80 | $8.80 | 250 | — | — |
| 2008-04-09 | $8.80 | $8.80 | 488 | — | — |
| 2008-04-08 | $8.80 | $8.80 | 375 | — | — |
| 2008-04-07 | $9.20 | $9.20 | 675 | — | — |
| 2008-04-04 | $9.20 | $9.20 | 0 | — | — |
| 2008-04-03 | $9.20 | $9.20 | 0 | — | — |
| 2008-04-02 | $9.20 | $9.20 | 313 | — | — |
| 2008-04-01 | $9.20 | $9.20 | 36,513 | — | — |
| 2008-03-31 | $10.08 | $10.08 | 5,188 | — | — |
| 2008-03-28 | $8.96 | $8.96 | 5,150 | — | — |
| 2008-03-27 | $10.00 | $10.00 | 63 | — | — |
| 2008-03-26 | $9.44 | $9.44 | 638 | — | — |
| 2008-03-25 | $10.00 | $10.00 | 838 | — | — |
| 2008-03-24 | $9.60 | $9.60 | 163 | — | — |
| 2008-03-20 | $9.60 | $9.60 | 350 | — | — |
| 2008-03-19 | $10.00 | $10.00 | 775 | — | — |
| 2008-03-18 | $10.40 | $10.40 | 1,013 | — | — |
| 2008-03-17 | $10.00 | $10.00 | 1,963 | — | — |
| 2008-03-14 | $10.00 | $10.00 | 125 | — | — |
| 2008-03-13 | $9.68 | $9.68 | 813 | — | — |
| 2008-03-12 | $9.20 | $9.20 | 600 | — | — |
| 2008-03-11 | $10.00 | $10.00 | 0 | — | — |
| 2008-03-10 | $10.00 | $10.00 | 425 | — | — |
| 2008-03-07 | $9.76 | $9.76 | 4,300 | — | — |
| 2008-03-06 | $10.40 | $10.40 | 0 | — | — |
| 2008-03-05 | $10.40 | $10.40 | 0 | — | — |
| 2008-03-04 | $10.40 | $10.40 | 0 | — | — |
| 2008-03-03 | $10.40 | $10.40 | 1,050 | — | — |
| 2008-02-29 | $11.20 | $11.20 | 11,663 | — | — |
| 2008-02-28 | $9.20 | $9.20 | 0 | — | — |
| 2008-02-27 | $9.20 | $9.20 | 1,075 | — | — |
| 2008-02-26 | $9.20 | $9.20 | 2,188 | — | — |
| 2008-02-25 | $9.20 | $9.20 | 1,875 | — | — |
| 2008-02-22 | $8.40 | $8.40 | 63 | — | — |
| 2008-02-21 | $9.20 | $9.20 | 0 | — | — |
| 2008-02-20 | $9.20 | $9.20 | 850 | — | — |
| 2008-02-19 | $9.04 | $9.04 | 875 | — | — |
| 2008-02-15 | $8.96 | $8.96 | 663 | — | — |
| 2008-02-14 | $8.88 | $8.88 | 0 | — | — |
| 2008-02-13 | $8.88 | $8.88 | 275 | — | — |
| 2008-02-12 | $9.44 | $9.44 | 4,275 | — | — |
| 2008-02-11 | $8.80 | $8.80 | 2,075 | — | — |
| 2008-02-08 | $9.20 | $9.20 | 763 | — | — |
| 2008-02-07 | $8.80 | $8.80 | 25 | — | — |
| 2008-02-06 | $10.24 | $10.24 | 0 | — | — |
| 2008-02-05 | $10.24 | $10.24 | 163 | — | — |
| 2008-02-04 | $10.00 | $10.00 | 313 | — | — |
| 2008-02-01 | $10.80 | $10.80 | 200 | — | — |
| 2008-01-31 | $11.20 | $11.20 | 5,425 | — | — |
| 2008-01-30 | $8.40 | $8.40 | 1,825 | — | — |
| 2008-01-29 | $9.20 | $9.20 | 0 | — | — |
| 2008-01-28 | $9.20 | $9.20 | 63 | — | — |
| 2008-01-25 | $8.96 | $8.96 | 788 | — | — |
| 2008-01-24 | $8.96 | $8.96 | 1,113 | — | — |
| 2008-01-23 | $9.60 | $9.60 | 350 | — | — |
| 2008-01-22 | $10.00 | $10.00 | 8,350 | — | — |
| 2008-01-18 | $9.60 | $9.60 | 1,413 | — | — |
| 2008-01-17 | $9.60 | $9.60 | 138 | — | — |
| 2008-01-16 | $10.00 | $10.00 | 325 | — | — |
| 2008-01-15 | $10.24 | $10.24 | 10,975 | — | — |
| 2008-01-14 | $10.80 | $10.80 | 2,400 | — | — |
| 2008-01-11 | $11.84 | $11.84 | 125 | — | — |
| 2008-01-10 | $10.80 | $10.80 | 75 | — | — |
| 2008-01-09 | $11.20 | $11.20 | 275 | — | — |
| 2008-01-08 | $10.96 | $10.96 | 0 | — | — |
| 2008-01-07 | $10.96 | $10.96 | 2,200 | — | — |
| 2008-01-04 | $11.28 | $11.28 | 538 | — | — |
| 2008-01-03 | $11.76 | $11.76 | 325 | — | — |
| 2008-01-02 | $11.60 | $11.60 | 2,600 | — | — |