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
- 1980-03-17 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 | $3.81 | $5.08 | 2,100 | — | — |
| 2008-12-30 | $3.85 | $5.13 | 100 | — | — |
| 2008-12-29 | $3.86 | $5.14 | 2,100 | — | — |
| 2008-12-26 | $3.95 | $5.26 | 800 | — | — |
| 2008-12-24 | $3.90 | $5.20 | 0 | — | — |
| 2008-12-23 | $3.90 | $5.20 | 0 | — | — |
| 2008-12-22 | $3.90 | $5.20 | 0 | — | — |
| 2008-12-19 | $3.90 | $5.20 | 200 | — | — |
| 2008-12-18 | $4.09 | $5.45 | 0 | — | — |
| 2008-12-17 | $4.09 | $5.45 | 100 | — | — |
| 2008-12-16 | $3.95 | $5.26 | 200 | — | — |
| 2008-12-15 | $3.90 | $5.20 | 700 | — | — |
| 2008-12-12 | $3.92 | $5.22 | 0 | — | — |
| 2008-12-11 | $3.92 | $5.22 | 0 | — | — |
| 2008-12-10 | $3.92 | $5.22 | 0 | — | — |
| 2008-12-09 | $3.92 | $5.22 | 0 | — | — |
| 2008-12-08 | $3.92 | $5.22 | 500 | — | — |
| 2008-12-05 | $3.90 | $5.20 | 0 | — | — |
| 2008-12-04 | $3.90 | $5.20 | 0 | — | — |
| 2008-12-03 | $3.90 | $5.20 | 300 | — | — |
| 2008-12-02 | $3.86 | $5.14 | 0 | — | — |
| 2008-12-01 | $3.86 | $5.14 | 0 | — | — |
| 2008-11-28 | $3.86 | $5.14 | 400 | — | — |
| 2008-11-26 | $3.79 | $5.05 | 0 | — | — |
| 2008-11-25 | $3.79 | $5.05 | 0 | — | — |
| 2008-11-24 | $3.79 | $5.05 | 3,100 | — | — |
| 2008-11-21 | $3.71 | $4.94 | 0 | — | — |
| 2008-11-20 | $3.71 | $4.94 | 0 | — | — |
| 2008-11-19 | $3.71 | $4.94 | 100 | — | — |
| 2008-11-18 | $4.28 | $5.70 | 0 | — | — |
| 2008-11-17 | $4.28 | $5.70 | 0 | — | — |
| 2008-11-14 | $4.28 | $5.70 | 0 | — | — |
| 2008-11-13 | $4.28 | $5.70 | 200 | — | — |
| 2008-11-12 | $4.82 | $6.42 | 0 | — | — |
| 2008-11-11 | $4.82 | $6.42 | 0 | — | — |
| 2008-11-10 | $4.82 | $6.42 | 0 | — | — |
| 2008-11-07 | $4.82 | $6.42 | 0 | — | — |
| 2008-11-06 | $4.82 | $6.42 | 0 | — | — |
| 2008-11-05 | $4.82 | $6.42 | 400 | — | — |
| 2008-11-04 | $4.88 | $6.50 | 0 | — | — |
| 2008-11-03 | $4.88 | $6.50 | 1,200 | — | — |
| 2008-10-31 | $4.26 | $5.68 | 4,200 | — | — |
| 2008-10-30 | $4.76 | $6.34 | 300 | — | — |
| 2008-10-29 | $4.51 | $6.01 | 0 | — | — |
| 2008-10-28 | $4.51 | $6.01 | 6,200 | — | — |
| 2008-10-27 | $5.00 | $6.66 | 200 | — | — |
| 2008-10-24 | $5.00 | $6.66 | 2,200 | — | — |
| 2008-10-23 | $5.50 | $7.33 | 0 | — | — |
| 2008-10-22 | $5.50 | $7.33 | 0 | — | — |
| 2008-10-21 | $5.50 | $7.33 | 0 | — | — |
| 2008-10-20 | $5.50 | $7.33 | 0 | — | — |
| 2008-10-17 | $5.50 | $7.33 | 0 | — | — |
| 2008-10-16 | $5.50 | $7.33 | 0 | — | — |
| 2008-10-15 | $5.50 | $7.33 | 0 | — | — |
| 2008-10-14 | $5.50 | $7.33 | 400 | — | — |
| 2008-10-13 | $5.50 | $7.33 | 300 | — | — |
| 2008-10-10 | $5.56 | $7.41 | 0 | — | — |
| 2008-10-09 | $5.56 | $7.41 | 200 | — | — |
| 2008-10-08 | $5.25 | $6.99 | 0 | — | — |
| 2008-10-07 | $5.25 | $6.99 | 0 | — | — |
| 2008-10-06 | $5.25 | $6.99 | 3,100 | — | — |
| 2008-10-03 | $5.48 | $7.30 | 200 | — | — |
| 2008-10-02 | $5.46 | $7.27 | 100 | — | — |
| 2008-10-01 | $5.44 | $7.25 | 300 | — | — |
| 2008-09-30 | $5.43 | $7.23 | 6,200 | — | — |
| 2008-09-29 | $5.55 | $7.39 | 0 | — | — |
| 2008-09-26 | $5.55 | $7.39 | 0 | — | — |
| 2008-09-25 | $5.55 | $7.39 | 800 | — | — |
| 2008-09-24 | $5.33 | $7.10 | 5,400 | — | — |
| 2008-09-23 | $5.18 | $6.90 | 0 | — | — |
| 2008-09-22 | $5.18 | $6.90 | 0 | — | — |
| 2008-09-19 | $5.18 | $6.90 | 1,000 | — | — |
| 2008-09-18 | $5.00 | $6.66 | 2,200 | — | — |
| 2008-09-17 | $5.25 | $6.99 | 0 | — | — |
| 2008-09-16 | $5.25 | $6.99 | 0 | — | — |
| 2008-09-15 | $5.25 | $6.99 | 3,900 | — | — |
| 2008-09-12 | $5.88 | $7.83 | 1,200 | — | — |
| 2008-09-11 | $5.91 | $7.87 | 0 | — | — |
| 2008-09-10 | $5.91 | $7.87 | 0 | — | — |
| 2008-09-09 | $5.91 | $7.87 | 0 | — | — |
| 2008-09-08 | $5.91 | $7.87 | 0 | — | — |
| 2008-09-05 | $5.91 | $7.87 | 6,100 | — | — |
| 2008-09-04 | $5.85 | $7.79 | 0 | — | — |
| 2008-09-03 | $5.85 | $7.79 | 2,200 | — | — |
| 2008-09-02 | $6.28 | $8.37 | 500 | — | — |
| 2008-08-29 | $6.19 | $8.25 | 0 | — | — |
| 2008-08-28 | $6.19 | $8.25 | 0 | — | — |
| 2008-08-27 | $6.19 | $8.25 | 0 | — | — |
| 2008-08-26 | $6.19 | $8.25 | 500 | — | — |
| 2008-08-25 | $6.29 | $8.38 | 900 | — | — |
| 2008-08-22 | $6.29 | $8.38 | 0 | — | — |
| 2008-08-21 | $6.29 | $8.38 | 400 | — | — |
| 2008-08-20 | $6.24 | $8.31 | 7,100 | — | — |
| 2008-08-19 | $6.06 | $8.07 | 2,400 | — | — |
| 2008-08-18 | $5.82 | $7.75 | 200 | — | — |
| 2008-08-15 | $6.20 | $8.26 | 2,000 | — | — |
| 2008-08-14 | $6.19 | $8.25 | 4,100 | — | — |
| 2008-08-13 | $6.18 | $8.23 | 400 | — | — |
| 2008-08-12 | $6.18 | $8.23 | 0 | — | — |
| 2008-08-11 | $6.18 | $8.23 | 0 | — | — |
| 2008-08-08 | $6.18 | $8.23 | 2,300 | — | — |
| 2008-08-07 | $5.93 | $7.90 | 0 | — | — |
| 2008-08-06 | $5.93 | $7.90 | 900 | — | — |
| 2008-08-05 | $6.05 | $8.06 | 300 | — | — |
| 2008-08-04 | $6.14 | $8.18 | 3,200 | — | — |
| 2008-08-01 | $6.10 | $8.13 | 0 | — | — |
| 2008-07-31 | $6.10 | $8.13 | 0 | — | — |
| 2008-07-30 | $6.10 | $8.13 | 0 | — | — |
| 2008-07-29 | $6.10 | $8.13 | 300 | — | — |
| 2008-07-28 | $5.81 | $7.74 | 0 | — | — |
| 2008-07-25 | $5.81 | $7.74 | 2,000 | — | — |
| 2008-07-24 | $6.27 | $8.35 | 0 | — | — |
| 2008-07-23 | $6.27 | $8.35 | 400 | — | — |
| 2008-07-22 | $6.28 | $8.37 | 5,700 | — | — |
| 2008-07-21 | $5.81 | $7.74 | 0 | — | — |
| 2008-07-18 | $5.81 | $7.74 | 400 | — | — |
| 2008-07-17 | $5.94 | $7.91 | 0 | — | — |
| 2008-07-16 | $5.94 | $7.91 | 2,500 | — | — |
| 2008-07-15 | $6.43 | $8.57 | 2,100 | — | — |
| 2008-07-14 | $5.77 | $7.69 | 600 | — | — |
| 2008-07-11 | $5.88 | $7.83 | 800 | — | — |
| 2008-07-10 | $5.65 | $7.53 | 0 | — | — |
| 2008-07-09 | $5.65 | $7.53 | 0 | — | — |
| 2008-07-08 | $5.65 | $7.53 | 0 | — | — |
| 2008-07-07 | $5.65 | $7.53 | 0 | — | — |
| 2008-07-03 | $5.65 | $7.53 | 0 | — | — |
| 2008-07-02 | $5.65 | $7.53 | 0 | — | — |
| 2008-07-01 | $5.65 | $7.53 | 2,600 | — | — |
| 2008-06-30 | $6.10 | $8.13 | 0 | — | — |
| 2008-06-27 | $6.10 | $8.13 | 0 | — | — |
| 2008-06-26 | $6.10 | $8.13 | 1,200 | — | — |
| 2008-06-25 | $6.04 | $8.05 | 300 | — | — |
| 2008-06-24 | $6.06 | $8.07 | 0 | — | — |
| 2008-06-23 | $6.06 | $8.07 | 0 | — | — |
| 2008-06-20 | $6.06 | $8.07 | 500 | — | — |
| 2008-06-19 | $6.14 | $8.18 | 100 | — | — |
| 2008-06-18 | $6.15 | $8.19 | 0 | — | — |
| 2008-06-17 | $6.15 | $8.19 | 100 | — | — |
| 2008-06-16 | $6.02 | $8.02 | 0 | — | — |
| 2008-06-13 | $6.02 | $8.02 | 0 | — | — |
| 2008-06-12 | $6.02 | $8.02 | 900 | — | — |
| 2008-06-11 | $6.77 | $9.02 | 1,800 | — | — |
| 2008-06-10 | $6.54 | $8.71 | 0 | — | — |
| 2008-06-09 | $6.54 | $8.71 | 0 | — | — |
| 2008-06-06 | $6.54 | $8.71 | 0 | — | — |
| 2008-06-05 | $6.54 | $8.71 | 0 | — | — |
| 2008-06-04 | $6.54 | $8.71 | 300 | — | — |
| 2008-06-03 | $6.16 | $8.21 | 2,900 | — | — |
| 2008-06-02 | $6.02 | $8.02 | 3,100 | — | — |
| 2008-05-30 | $6.69 | $8.91 | 400 | — | — |
| 2008-05-29 | $6.55 | $8.73 | 0 | — | — |
| 2008-05-28 | $6.55 | $8.73 | 700 | — | — |
| 2008-05-27 | $6.20 | $8.26 | 200 | — | — |
| 2008-05-23 | $6.02 | $8.02 | 1,100 | — | — |
| 2008-05-22 | $6.05 | $8.06 | 1,400 | — | — |
| 2008-05-21 | $6.10 | $8.13 | 2,000 | — | — |
| 2008-05-20 | $5.82 | $7.75 | 100 | — | — |
| 2008-05-19 | $6.38 | $8.50 | 200 | — | — |
| 2008-05-16 | $6.13 | $8.17 | 0 | — | — |
| 2008-05-15 | $6.13 | $8.17 | 0 | — | — |
| 2008-05-14 | $6.13 | $8.17 | 0 | — | — |
| 2008-05-13 | $6.13 | $8.17 | 0 | — | — |
| 2008-05-12 | $6.13 | $8.17 | 100 | — | — |
| 2008-05-09 | $6.34 | $8.45 | 0 | — | — |
| 2008-05-08 | $6.34 | $8.45 | 200 | — | — |
| 2008-05-07 | $6.12 | $8.15 | 2,000 | — | — |
| 2008-05-06 | $6.05 | $8.06 | 300 | — | — |
| 2008-05-05 | $6.01 | $8.01 | 400 | — | — |
| 2008-05-02 | $6.37 | $8.49 | 100 | — | — |
| 2008-05-01 | $6.14 | $8.18 | 0 | — | — |
| 2008-04-30 | $6.14 | $8.18 | 200 | — | — |
| 2008-04-29 | $6.21 | $8.27 | 0 | — | — |
| 2008-04-28 | $6.21 | $8.27 | 2,100 | — | — |
| 2008-04-25 | $6.48 | $8.63 | 100 | — | — |
| 2008-04-24 | $6.20 | $8.26 | 1,800 | — | — |
| 2008-04-23 | $5.40 | $7.19 | 0 | — | — |
| 2008-04-22 | $5.40 | $7.19 | 400 | — | — |
| 2008-04-21 | $5.93 | $7.90 | 6,800 | — | — |
| 2008-04-18 | $6.42 | $8.55 | 0 | — | — |
| 2008-04-17 | $6.42 | $8.55 | 0 | — | — |
| 2008-04-16 | $6.42 | $8.55 | 100 | — | — |
| 2008-04-15 | $6.45 | $8.59 | 400 | — | — |
| 2008-04-14 | $5.95 | $7.93 | 700 | — | — |
| 2008-04-11 | $6.52 | $8.69 | 100 | — | — |
| 2008-04-10 | $6.00 | $7.99 | 0 | — | — |
| 2008-04-09 | $6.00 | $7.99 | 0 | — | — |
| 2008-04-08 | $6.00 | $7.99 | 3,400 | — | — |
| 2008-04-07 | $5.92 | $7.89 | 0 | — | — |
| 2008-04-04 | $5.92 | $7.89 | 0 | — | — |
| 2008-04-03 | $5.92 | $7.89 | 0 | — | — |
| 2008-04-02 | $5.92 | $7.89 | 0 | — | — |
| 2008-04-01 | $5.92 | $7.89 | 0 | — | — |
| 2008-03-31 | $5.92 | $7.89 | 0 | — | — |
| 2008-03-28 | $5.92 | $7.89 | 0 | — | — |
| 2008-03-27 | $5.92 | $7.89 | 400 | — | — |
| 2008-03-26 | $5.53 | $7.37 | 1,000 | — | — |
| 2008-03-25 | $6.48 | $8.63 | 300 | — | — |
| 2008-03-24 | $6.18 | $8.23 | 0 | — | — |
| 2008-03-20 | $6.18 | $8.23 | 2,500 | — | — |
| 2008-03-19 | $5.32 | $7.09 | 3,500 | — | — |
| 2008-03-18 | $5.80 | $7.73 | 1,500 | — | — |
| 2008-03-17 | $5.85 | $7.79 | 100 | — | — |
| 2008-03-14 | $5.82 | $7.75 | 1,400 | — | — |
| 2008-03-13 | $6.82 | $9.09 | 1,300 | — | — |
| 2008-03-12 | $6.84 | $9.11 | 0 | — | — |
| 2008-03-11 | $6.84 | $9.11 | 4,300 | — | — |
| 2008-03-10 | $6.50 | $8.66 | 3,100 | — | — |
| 2008-03-07 | $6.76 | $9.01 | 2,900 | — | — |
| 2008-03-06 | $6.72 | $8.95 | 0 | — | — |
| 2008-03-05 | $6.72 | $8.95 | 0 | — | — |
| 2008-03-04 | $6.72 | $8.95 | 0 | — | — |
| 2008-03-03 | $6.72 | $8.95 | 200 | — | — |
| 2008-02-29 | $6.27 | $8.35 | 2,200 | — | — |
| 2008-02-28 | $6.45 | $8.59 | 0 | — | — |
| 2008-02-27 | $6.45 | $8.59 | 0 | — | — |
| 2008-02-26 | $6.45 | $8.59 | 0 | — | — |
| 2008-02-25 | $6.45 | $8.59 | 100 | — | — |
| 2008-02-22 | $6.61 | $8.81 | 2,200 | — | — |
| 2008-02-21 | $6.94 | $9.25 | 0 | — | — |
| 2008-02-20 | $6.94 | $9.25 | 0 | — | — |
| 2008-02-19 | $6.94 | $9.25 | 0 | — | — |
| 2008-02-15 | $6.94 | $9.25 | 0 | — | — |
| 2008-02-14 | $6.94 | $9.25 | 0 | — | — |
| 2008-02-13 | $6.94 | $9.25 | 800 | — | — |
| 2008-02-12 | $6.67 | $8.89 | 0 | — | — |
| 2008-02-11 | $6.67 | $8.89 | 100 | — | — |
| 2008-02-08 | $6.65 | $8.86 | 100 | — | — |
| 2008-02-07 | $6.32 | $8.42 | 100 | — | — |
| 2008-02-06 | $6.84 | $9.11 | 0 | — | — |
| 2008-02-05 | $6.84 | $9.11 | 0 | — | — |
| 2008-02-04 | $6.84 | $9.11 | 700 | — | — |
| 2008-02-01 | $6.26 | $8.34 | 0 | — | — |
| 2008-01-31 | $6.26 | $8.34 | 400 | — | — |
| 2008-01-30 | $6.63 | $8.83 | 100 | — | — |
| 2008-01-29 | $6.26 | $8.34 | 0 | — | — |
| 2008-01-28 | $6.26 | $8.34 | 4,400 | — | — |
| 2008-01-25 | $6.28 | $8.37 | 1,000 | — | — |
| 2008-01-24 | $6.93 | $9.23 | 10,000 | — | — |
| 2008-01-23 | $6.62 | $8.82 | 0 | — | — |
| 2008-01-22 | $6.62 | $8.82 | 1,200 | — | — |
| 2008-01-18 | $7.12 | $9.49 | 1,300 | — | — |
| 2008-01-17 | $7.11 | $9.47 | 1,300 | — | — |
| 2008-01-16 | $7.06 | $9.41 | 0 | — | — |
| 2008-01-15 | $7.06 | $9.41 | 4,700 | — | — |
| 2008-01-14 | $7.02 | $9.35 | 0 | — | — |
| 2008-01-11 | $7.02 | $9.35 | 5,200 | — | — |
| 2008-01-10 | $6.50 | $8.66 | 1,600 | — | — |
| 2008-01-09 | $6.31 | $8.41 | 0 | — | — |
| 2008-01-08 | $6.31 | $8.41 | 0 | — | — |
| 2008-01-07 | $6.31 | $8.41 | 200 | — | — |
| 2008-01-04 | $6.27 | $8.35 | 1,000 | — | — |
| 2008-01-03 | $6.43 | $8.57 | 0 | — | — |
| 2008-01-02 | $6.43 | $8.57 | 300 | — | — |