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
- 2006-09-12 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 | $6.00 | $6.00 | 0 | — | — |
| 2008-12-30 | $6.00 | $6.00 | 0 | — | — |
| 2008-12-29 | $6.00 | $6.00 | 370 | — | — |
| 2008-12-26 | $6.20 | $6.20 | 180 | — | — |
| 2008-12-24 | $5.00 | $5.00 | 500 | — | — |
| 2008-12-23 | $4.70 | $4.70 | 1,820 | — | — |
| 2008-12-22 | $4.00 | $4.00 | 660 | — | — |
| 2008-12-19 | $3.60 | $3.60 | 180 | — | — |
| 2008-12-18 | $3.60 | $3.60 | 190 | — | — |
| 2008-12-17 | $3.20 | $3.20 | 60,000 | — | — |
| 2008-12-16 | $3.20 | $3.20 | 20 | — | — |
| 2008-12-15 | $3.50 | $3.50 | 2,000 | — | — |
| 2008-12-12 | $3.20 | $3.20 | 2,700 | — | — |
| 2008-12-11 | $3.20 | $3.20 | 800 | — | — |
| 2008-12-10 | $3.50 | $3.50 | 6,230 | — | — |
| 2008-12-09 | $3.50 | $3.50 | 230 | — | — |
| 2008-12-08 | $3.50 | $3.50 | 5,640 | — | — |
| 2008-12-05 | $3.10 | $3.10 | 0 | — | — |
| 2008-12-04 | $3.10 | $3.10 | 0 | — | — |
| 2008-12-03 | $3.10 | $3.10 | 800 | — | — |
| 2008-12-02 | $3.10 | $3.10 | 0 | — | — |
| 2008-12-01 | $3.10 | $3.10 | 0 | — | — |
| 2008-11-28 | $3.10 | $3.10 | 0 | — | — |
| 2008-11-26 | $3.10 | $3.10 | 0 | — | — |
| 2008-11-25 | $3.10 | $3.10 | 0 | — | — |
| 2008-11-24 | $3.10 | $3.10 | 0 | — | — |
| 2008-11-21 | $3.10 | $3.10 | 0 | — | — |
| 2008-11-20 | $3.10 | $3.10 | 2,300 | — | — |
| 2008-11-19 | $3.30 | $3.30 | 300 | — | — |
| 2008-11-18 | $3.00 | $3.00 | 1,500 | — | — |
| 2008-11-17 | $3.20 | $3.20 | 0 | — | — |
| 2008-11-14 | $3.20 | $3.20 | 0 | — | — |
| 2008-11-13 | $3.20 | $3.20 | 0 | — | — |
| 2008-11-12 | $3.20 | $3.20 | 0 | — | — |
| 2008-11-11 | $3.20 | $3.20 | 0 | — | — |
| 2008-11-10 | $3.20 | $3.20 | 0 | — | — |
| 2008-11-07 | $3.20 | $3.20 | 0 | — | — |
| 2008-11-06 | $3.20 | $3.20 | 3,400 | — | — |
| 2008-11-05 | $4.30 | $4.30 | 0 | — | — |
| 2008-11-04 | $4.30 | $4.30 | 0 | — | — |
| 2008-11-03 | $4.30 | $4.30 | 0 | — | — |
| 2008-10-31 | $4.30 | $4.30 | 0 | — | — |
| 2008-10-30 | $4.30 | $4.30 | 0 | — | — |
| 2008-10-29 | $4.30 | $4.30 | 0 | — | — |
| 2008-10-28 | $4.30 | $4.30 | 670 | — | — |
| 2008-10-27 | $4.30 | $4.30 | 2,120 | — | — |
| 2008-10-24 | $7.00 | $7.00 | 1,000 | — | — |
| 2008-10-23 | $6.00 | $6.00 | 6,410 | — | — |
| 2008-10-22 | $4.00 | $4.00 | 0 | — | — |
| 2008-10-21 | $4.00 | $4.00 | 740 | — | — |
| 2008-10-20 | $3.50 | $3.50 | 4,260 | — | — |
| 2008-10-17 | $4.20 | $4.20 | 1,380 | — | — |
| 2008-10-16 | $4.70 | $4.70 | 0 | — | — |
| 2008-10-15 | $4.70 | $4.70 | 100 | — | — |
| 2008-10-14 | $4.00 | $4.00 | 3,250 | — | — |
| 2008-10-13 | $5.70 | $5.70 | 250 | — | — |
| 2008-10-10 | $6.50 | $6.50 | 2,910 | — | — |
| 2008-10-09 | $6.70 | $6.70 | 0 | — | — |
| 2008-10-08 | $6.70 | $6.70 | 100 | — | — |
| 2008-10-07 | $6.70 | $6.70 | 40 | — | — |
| 2008-10-06 | $6.70 | $6.70 | 2,290 | — | — |
| 2008-10-03 | $10.00 | $10.00 | 220 | — | — |
| 2008-10-02 | $8.00 | $8.00 | 0 | — | — |
| 2008-10-01 | $8.00 | $8.00 | 160 | — | — |
| 2008-09-30 | $8.00 | $8.00 | 600 | — | — |
| 2008-09-29 | $7.50 | $7.50 | 0 | — | — |
| 2008-09-26 | $7.50 | $7.50 | 100 | — | — |
| 2008-09-25 | $9.90 | $9.90 | 0 | — | — |
| 2008-09-24 | $9.90 | $9.90 | 0 | — | — |
| 2008-09-23 | $9.90 | $9.90 | 100 | — | — |
| 2008-09-22 | $9.50 | $9.50 | 290 | — | — |
| 2008-09-19 | $9.50 | $9.50 | 200 | — | — |
| 2008-09-18 | $9.90 | $9.90 | 0 | — | — |
| 2008-09-17 | $9.90 | $9.90 | 0 | — | — |
| 2008-09-16 | $9.90 | $9.90 | 900 | — | — |
| 2008-09-15 | $9.00 | $9.00 | 700 | — | — |
| 2008-09-12 | $10.00 | $10.00 | 0 | — | — |
| 2008-09-11 | $10.00 | $10.00 | 720 | — | — |
| 2008-09-10 | $8.70 | $8.70 | 750 | — | — |
| 2008-09-09 | $10.10 | $10.10 | 150 | — | — |
| 2008-09-08 | $10.10 | $10.10 | 300 | — | — |
| 2008-09-05 | $9.50 | $9.50 | 50 | — | — |
| 2008-09-04 | $9.50 | $9.50 | 890 | — | — |
| 2008-09-03 | $11.00 | $11.00 | 320 | — | — |
| 2008-09-02 | $12.50 | $12.50 | 400 | — | — |
| 2008-08-29 | $11.50 | $11.50 | 0 | — | — |
| 2008-08-28 | $11.50 | $11.50 | 20 | — | — |
| 2008-08-27 | $14.90 | $14.90 | 270 | — | — |
| 2008-08-26 | $11.00 | $11.00 | 190 | — | — |
| 2008-08-25 | $12.00 | $12.00 | 80 | — | — |
| 2008-08-22 | $12.50 | $12.50 | 360 | — | — |
| 2008-08-21 | $12.50 | $12.50 | 0 | — | — |
| 2008-08-20 | $12.50 | $12.50 | 230 | — | — |
| 2008-08-19 | $12.50 | $12.50 | 0 | — | — |
| 2008-08-18 | $12.50 | $12.50 | 680 | — | — |
| 2008-08-15 | $15.50 | $15.50 | 320 | — | — |
| 2008-08-14 | $15.50 | $15.50 | 480 | — | — |
| 2008-08-13 | $15.50 | $15.50 | 0 | — | — |
| 2008-08-12 | $15.50 | $15.50 | 0 | — | — |
| 2008-08-11 | $15.50 | $15.50 | 0 | — | — |
| 2008-08-08 | $15.50 | $15.50 | 1,250 | — | — |
| 2008-08-07 | $14.00 | $14.00 | 450 | — | — |
| 2008-08-06 | $15.00 | $15.00 | 0 | — | — |
| 2008-08-05 | $15.00 | $15.00 | 150 | — | — |
| 2008-08-04 | $16.00 | $16.00 | 0 | — | — |
| 2008-08-01 | $16.00 | $16.00 | 70 | — | — |
| 2008-07-31 | $16.00 | $16.00 | 20 | — | — |
| 2008-07-30 | $16.00 | $16.00 | 650 | — | — |
| 2008-07-29 | $16.50 | $16.50 | 0 | — | — |
| 2008-07-28 | $16.50 | $16.50 | 1,300 | — | — |
| 2008-07-25 | $19.00 | $19.00 | 0 | — | — |
| 2008-07-24 | $19.00 | $19.00 | 500 | — | — |
| 2008-07-23 | $16.00 | $16.00 | 0 | — | — |
| 2008-07-22 | $16.00 | $16.00 | 1,200 | — | — |
| 2008-07-21 | $16.50 | $16.50 | 2,730 | — | — |
| 2008-07-18 | $17.00 | $17.00 | 1,570 | — | — |
| 2008-07-17 | $18.00 | $18.00 | 1,180 | — | — |
| 2008-07-16 | $20.50 | $20.50 | 2,170 | — | — |
| 2008-07-15 | $18.00 | $18.00 | 750 | — | — |
| 2008-07-14 | $16.50 | $16.50 | 20 | — | — |
| 2008-07-11 | $16.50 | $16.50 | 700 | — | — |
| 2008-07-10 | $18.00 | $18.00 | 800 | — | — |
| 2008-07-09 | $19.00 | $19.00 | 380 | — | — |
| 2008-07-08 | $21.90 | $21.90 | 0 | — | — |
| 2008-07-07 | $21.90 | $21.90 | 90 | — | — |
| 2008-07-03 | $22.00 | $22.00 | 50 | — | — |
| 2008-07-02 | $22.00 | $22.00 | 1,320 | — | — |
| 2008-07-01 | $20.00 | $20.00 | 480 | — | — |
| 2008-06-30 | $15.40 | $15.40 | 620 | — | — |
| 2008-06-27 | $18.00 | $18.00 | 2,260 | — | — |
| 2008-06-26 | $20.30 | $20.30 | 880 | — | — |
| 2008-06-25 | $22.00 | $22.00 | 350 | — | — |
| 2008-06-24 | $22.00 | $22.00 | 790 | — | — |
| 2008-06-23 | $22.10 | $22.10 | 820 | — | — |
| 2008-06-20 | $22.50 | $22.50 | 140 | — | — |
| 2008-06-19 | $22.50 | $22.50 | 830 | — | — |
| 2008-06-18 | $22.50 | $22.50 | 300 | — | — |
| 2008-06-17 | $23.00 | $23.00 | 120 | — | — |
| 2008-06-16 | $22.00 | $22.00 | 690 | — | — |
| 2008-06-13 | $21.50 | $21.50 | 120 | — | — |
| 2008-06-12 | $21.50 | $21.50 | 950 | — | — |
| 2008-06-11 | $21.50 | $21.50 | 170 | — | — |
| 2008-06-10 | $22.50 | $22.50 | 480 | — | — |
| 2008-06-09 | $23.50 | $23.50 | 280 | — | — |
| 2008-06-06 | $24.00 | $24.00 | 330 | — | — |
| 2008-06-05 | $25.10 | $25.10 | 1,100 | — | — |
| 2008-06-04 | $23.00 | $23.00 | 100 | — | — |
| 2008-06-03 | $22.00 | $22.00 | 600 | — | — |
| 2008-06-02 | $24.60 | $24.60 | 100 | — | — |
| 2008-05-30 | $25.00 | $25.00 | 7,040 | — | — |
| 2008-05-29 | $25.00 | $25.00 | 2,210 | — | — |
| 2008-05-28 | $21.70 | $21.70 | 320 | — | — |
| 2008-05-27 | $22.00 | $22.00 | 1,740 | — | — |
| 2008-05-23 | $24.00 | $24.00 | 1,350 | — | — |
| 2008-05-22 | $22.00 | $22.00 | 230 | — | — |
| 2008-05-21 | $21.20 | $21.20 | 770 | — | — |
| 2008-05-20 | $23.00 | $23.00 | 210 | — | — |
| 2008-05-19 | $22.00 | $22.00 | 500 | — | — |
| 2008-05-16 | $23.00 | $23.00 | 270 | — | — |
| 2008-05-15 | $23.00 | $23.00 | 4,750 | — | — |
| 2008-05-14 | $25.00 | $25.00 | 4,100 | — | — |
| 2008-05-13 | $24.50 | $24.50 | 1,430 | — | — |
| 2008-05-12 | $25.00 | $25.00 | 3,140 | — | — |
| 2008-05-09 | $24.50 | $24.50 | 7,880 | — | — |
| 2008-05-08 | $19.10 | $19.10 | 2,010 | — | — |
| 2008-05-07 | $18.00 | $18.00 | 270 | — | — |
| 2008-05-06 | $16.00 | $16.00 | 200 | — | — |
| 2008-05-05 | $16.00 | $16.00 | 500 | — | — |
| 2008-05-02 | $16.00 | $16.00 | 10 | — | — |
| 2008-05-01 | $15.00 | $15.00 | 290 | — | — |
| 2008-04-30 | $15.00 | $15.00 | 100 | — | — |
| 2008-04-29 | $13.00 | $13.00 | 180 | — | — |
| 2008-04-28 | $15.00 | $15.00 | 350 | — | — |
| 2008-04-25 | $15.50 | $15.50 | 0 | — | — |
| 2008-04-24 | $15.50 | $15.50 | 100 | — | — |
| 2008-04-23 | $15.50 | $15.50 | 1,060 | — | — |
| 2008-04-22 | $15.50 | $15.50 | 310 | — | — |
| 2008-04-21 | $16.00 | $16.00 | 0 | — | — |
| 2008-04-18 | $16.00 | $16.00 | 20 | — | — |
| 2008-04-17 | $16.00 | $16.00 | 0 | — | — |
| 2008-04-16 | $16.00 | $16.00 | 20 | — | — |
| 2008-04-15 | $15.00 | $15.00 | 0 | — | — |
| 2008-04-14 | $15.00 | $15.00 | 0 | — | — |
| 2008-04-11 | $15.00 | $15.00 | 0 | — | — |
| 2008-04-10 | $15.00 | $15.00 | 80 | — | — |
| 2008-04-09 | $14.00 | $14.00 | 500 | — | — |
| 2008-04-08 | $16.00 | $16.00 | 30 | — | — |
| 2008-04-07 | $14.10 | $14.10 | 650 | — | — |
| 2008-04-04 | $12.40 | $12.40 | 790 | — | — |
| 2008-04-03 | $14.00 | $14.00 | 350 | — | — |
| 2008-04-02 | $14.00 | $14.00 | 560 | — | — |
| 2008-04-01 | $14.00 | $14.00 | 0 | — | — |
| 2008-03-31 | $14.00 | $14.00 | 2,650 | — | — |
| 2008-03-28 | $14.00 | $14.00 | 850 | — | — |
| 2008-03-27 | $13.40 | $13.40 | 11,300 | — | — |
| 2008-03-26 | $14.00 | $14.00 | 750 | — | — |
| 2008-03-25 | $14.00 | $14.00 | 380 | — | — |
| 2008-03-24 | $15.00 | $15.00 | 1,800 | — | — |
| 2008-03-20 | $13.80 | $13.80 | 400 | — | — |
| 2008-03-19 | $12.60 | $12.60 | 130 | — | — |
| 2008-03-18 | $13.80 | $13.80 | 0 | — | — |
| 2008-03-17 | $13.80 | $13.80 | 20 | — | — |
| 2008-03-14 | $13.80 | $13.80 | 270 | — | — |
| 2008-03-13 | $12.80 | $12.80 | 420 | — | — |
| 2008-03-12 | $12.00 | $12.00 | 350 | — | — |
| 2008-03-11 | $12.00 | $12.00 | 1,350 | — | — |
| 2008-03-10 | $12.00 | $12.00 | 950 | — | — |
| 2008-03-07 | $12.00 | $12.00 | 400 | — | — |
| 2008-03-06 | $14.00 | $14.00 | 600 | — | — |
| 2008-03-05 | $14.00 | $14.00 | 0 | — | — |
| 2008-03-04 | $14.00 | $14.00 | 0 | — | — |
| 2008-03-03 | $14.00 | $14.00 | 200 | — | — |
| 2008-02-29 | $14.00 | $14.00 | 0 | — | — |
| 2008-02-28 | $14.00 | $14.00 | 0 | — | — |
| 2008-02-27 | $14.00 | $14.00 | 0 | — | — |
| 2008-02-26 | $14.00 | $14.00 | 0 | — | — |
| 2008-02-25 | $14.00 | $14.00 | 50 | — | — |
| 2008-02-22 | $14.00 | $14.00 | 50 | — | — |
| 2008-02-21 | $15.00 | $15.00 | 750 | — | — |
| 2008-02-20 | $14.00 | $14.00 | 300 | — | — |
| 2008-02-19 | $16.00 | $16.00 | 360 | — | — |
| 2008-02-15 | $15.00 | $15.00 | 0 | — | — |
| 2008-02-14 | $15.00 | $15.00 | 0 | — | — |
| 2008-02-13 | $15.00 | $15.00 | 0 | — | — |
| 2008-02-12 | $15.00 | $15.00 | 0 | — | — |
| 2008-02-11 | $15.00 | $15.00 | 0 | — | — |
| 2008-02-08 | $15.00 | $15.00 | 10 | — | — |
| 2008-02-07 | $14.00 | $14.00 | 300 | — | — |
| 2008-02-06 | $12.50 | $12.50 | 0 | — | — |
| 2008-02-05 | $12.50 | $12.50 | 0 | — | — |
| 2008-02-04 | $12.50 | $12.50 | 0 | — | — |
| 2008-02-01 | $12.50 | $12.50 | 0 | — | — |
| 2008-01-31 | $12.50 | $12.50 | 450 | — | — |
| 2008-01-30 | $13.50 | $13.50 | 0 | — | — |
| 2008-01-29 | $13.50 | $13.50 | 780 | — | — |
| 2008-01-28 | $12.60 | $12.60 | 4,240 | — | — |
| 2008-01-25 | $15.00 | $15.00 | 0 | — | — |
| 2008-01-24 | $15.00 | $15.00 | 110 | — | — |
| 2008-01-23 | $15.00 | $15.00 | 10 | — | — |
| 2008-01-22 | $14.00 | $14.00 | 150 | — | — |
| 2008-01-18 | $16.50 | $16.50 | 0 | — | — |
| 2008-01-17 | $16.50 | $16.50 | 0 | — | — |
| 2008-01-16 | $16.50 | $16.50 | 0 | — | — |
| 2008-01-15 | $16.50 | $16.50 | 2,040 | — | — |
| 2008-01-14 | $17.00 | $17.00 | 920 | — | — |
| 2008-01-11 | $16.60 | $16.60 | 30 | — | — |
| 2008-01-10 | $15.00 | $15.00 | 1,340 | — | — |
| 2008-01-09 | $19.50 | $19.50 | 50 | — | — |
| 2008-01-08 | $20.00 | $20.00 | 350 | — | — |
| 2008-01-07 | $19.50 | $19.50 | 0 | — | — |
| 2008-01-04 | $19.50 | $19.50 | 0 | — | — |
| 2008-01-03 | $19.50 | $19.50 | 0 | — | — |
| 2008-01-02 | $19.50 | $19.50 | 400 | — | — |