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
- 2007-03-15 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 | $6.20 | $6.66 | 14,000 | — | — |
| 2008-12-30 | $5.80 | $6.23 | 6,200 | — | — |
| 2008-12-29 | $5.80 | $6.23 | 2,700 | — | — |
| 2008-12-26 | $5.50 | $5.91 | 0 | — | — |
| 2008-12-24 | $5.50 | $5.91 | 0 | — | — |
| 2008-12-23 | $5.50 | $5.91 | 1,300 | — | — |
| 2008-12-22 | $5.10 | $5.48 | 19,400 | — | — |
| 2008-12-19 | $5.75 | $6.18 | 1,600 | — | — |
| 2008-12-18 | $5.50 | $5.91 | 4,100 | — | — |
| 2008-12-17 | $5.20 | $5.58 | 2,600 | — | — |
| 2008-12-16 | $5.60 | $6.01 | 7,500 | — | — |
| 2008-12-15 | $5.50 | $5.91 | 3,400 | — | — |
| 2008-12-12 | $5.75 | $6.18 | 4,100 | — | — |
| 2008-12-11 | $6.00 | $6.44 | 0 | — | — |
| 2008-12-10 | $6.00 | $6.44 | 0 | — | — |
| 2008-12-09 | $6.00 | $6.44 | 2,300 | — | — |
| 2008-12-08 | $6.08 | $6.53 | 3,700 | — | — |
| 2008-12-05 | $6.15 | $6.60 | 3,300 | — | — |
| 2008-12-04 | $6.00 | $6.44 | 2,400 | — | — |
| 2008-12-03 | $6.00 | $6.44 | 100 | — | — |
| 2008-12-02 | $5.95 | $6.39 | 3,400 | — | — |
| 2008-12-01 | $6.00 | $6.44 | 2,000 | — | — |
| 2008-11-28 | $5.95 | $6.39 | 0 | — | — |
| 2008-11-26 | $5.95 | $6.39 | 3,600 | — | — |
| 2008-11-25 | $6.05 | $6.50 | 3,000 | — | — |
| 2008-11-24 | $6.70 | $7.20 | 2,600 | — | — |
| 2008-11-21 | $6.00 | $6.44 | 3,100 | — | — |
| 2008-11-20 | $6.40 | $6.87 | 5,500 | — | — |
| 2008-11-19 | $6.40 | $6.87 | 3,300 | — | — |
| 2008-11-18 | $6.95 | $7.46 | 1,900 | — | — |
| 2008-11-17 | $6.65 | $7.14 | 400 | — | — |
| 2008-11-14 | $6.50 | $6.98 | 0 | — | — |
| 2008-11-13 | $6.50 | $6.98 | 200 | — | — |
| 2008-11-12 | $6.50 | $6.98 | 0 | — | — |
| 2008-11-11 | $6.50 | $6.98 | 0 | — | — |
| 2008-11-10 | $6.50 | $6.98 | 9,300 | — | — |
| 2008-11-07 | $6.60 | $7.09 | 2,300 | — | — |
| 2008-11-06 | $6.50 | $6.98 | 0 | — | — |
| 2008-11-05 | $6.50 | $6.98 | 0 | — | — |
| 2008-11-04 | $6.50 | $6.98 | 1,100 | — | — |
| 2008-11-03 | $6.50 | $6.98 | 5,500 | — | — |
| 2008-10-31 | $6.75 | $7.25 | 1,000 | — | — |
| 2008-10-30 | $6.75 | $7.25 | 2,400 | — | — |
| 2008-10-29 | $6.75 | $7.25 | 1,400 | — | — |
| 2008-10-28 | $6.75 | $7.25 | 0 | — | — |
| 2008-10-27 | $6.75 | $7.25 | 1,300 | — | — |
| 2008-10-24 | $6.75 | $7.25 | 0 | — | — |
| 2008-10-23 | $6.75 | $7.25 | 700 | — | — |
| 2008-10-22 | $6.75 | $7.25 | 9,000 | — | — |
| 2008-10-21 | $6.90 | $7.41 | 0 | — | — |
| 2008-10-20 | $6.90 | $7.41 | 0 | — | — |
| 2008-10-17 | $6.90 | $7.41 | 0 | — | — |
| 2008-10-16 | $6.90 | $7.41 | 0 | — | — |
| 2008-10-15 | $6.90 | $7.41 | 7,900 | — | — |
| 2008-10-14 | $6.90 | $7.41 | 9,400 | — | — |
| 2008-10-13 | $6.85 | $7.36 | 2,200 | — | — |
| 2008-10-10 | $6.85 | $7.36 | 300 | — | — |
| 2008-10-09 | $6.85 | $7.36 | 2,000 | — | — |
| 2008-10-08 | $7.00 | $7.52 | 6,300 | — | — |
| 2008-10-07 | $6.90 | $7.30 | 16,200 | — | — |
| 2008-10-06 | $6.85 | $7.25 | 1,600 | — | — |
| 2008-10-03 | $7.00 | $7.41 | 500 | — | — |
| 2008-10-02 | $7.00 | $7.41 | 9,600 | — | — |
| 2008-10-01 | $7.10 | $7.51 | 10,800 | — | — |
| 2008-09-30 | $7.15 | $7.57 | 4,000 | — | — |
| 2008-09-29 | $7.15 | $7.57 | 2,400 | — | — |
| 2008-09-26 | $7.05 | $7.46 | 200 | — | — |
| 2008-09-25 | $7.35 | $7.78 | 200 | — | — |
| 2008-09-24 | $7.00 | $7.41 | 0 | — | — |
| 2008-09-23 | $7.00 | $7.41 | 5,000 | — | — |
| 2008-09-22 | $7.45 | $7.88 | 0 | — | — |
| 2008-09-19 | $7.45 | $7.88 | 400 | — | — |
| 2008-09-18 | $7.00 | $7.41 | 4,300 | — | — |
| 2008-09-17 | $7.25 | $7.67 | 0 | — | — |
| 2008-09-16 | $7.25 | $7.67 | 2,500 | — | — |
| 2008-09-15 | $7.45 | $7.88 | 200 | — | — |
| 2008-09-12 | $7.35 | $7.78 | 0 | — | — |
| 2008-09-11 | $7.35 | $7.78 | 0 | — | — |
| 2008-09-10 | $7.35 | $7.78 | 0 | — | — |
| 2008-09-09 | $7.35 | $7.78 | 2,500 | — | — |
| 2008-09-08 | $7.30 | $7.73 | 4,900 | — | — |
| 2008-09-05 | $7.40 | $7.83 | 5,200 | — | — |
| 2008-09-04 | $7.55 | $7.99 | 1,000 | — | — |
| 2008-09-03 | $7.50 | $7.94 | 1,900 | — | — |
| 2008-09-02 | $7.55 | $7.99 | 0 | — | — |
| 2008-08-29 | $7.55 | $7.99 | 5,200 | — | — |
| 2008-08-28 | $7.50 | $7.94 | 3,900 | — | — |
| 2008-08-27 | $7.95 | $8.41 | 2,000 | — | — |
| 2008-08-26 | $7.55 | $7.99 | 0 | — | — |
| 2008-08-25 | $7.55 | $7.99 | 200 | — | — |
| 2008-08-22 | $7.50 | $7.94 | 0 | — | — |
| 2008-08-21 | $7.50 | $7.94 | 0 | — | — |
| 2008-08-20 | $7.50 | $7.94 | 2,600 | — | — |
| 2008-08-19 | $7.50 | $7.94 | 200 | — | — |
| 2008-08-18 | $7.15 | $7.57 | 0 | — | — |
| 2008-08-15 | $7.15 | $7.57 | 1,200 | — | — |
| 2008-08-14 | $7.15 | $7.57 | 1,500 | — | — |
| 2008-08-13 | $7.15 | $7.57 | 1,300 | — | — |
| 2008-08-12 | $7.00 | $7.41 | 33,100 | — | — |
| 2008-08-11 | $7.15 | $7.57 | 8,300 | — | — |
| 2008-08-08 | $7.25 | $7.67 | 200 | — | — |
| 2008-08-07 | $7.25 | $7.67 | 2,800 | — | — |
| 2008-08-06 | $7.25 | $7.67 | 3,700 | — | — |
| 2008-08-05 | $7.24 | $7.66 | 0 | — | — |
| 2008-08-04 | $7.24 | $7.66 | 13,100 | — | — |
| 2008-08-01 | $7.25 | $7.67 | 7,200 | — | — |
| 2008-07-31 | $7.25 | $7.67 | 4,900 | — | — |
| 2008-07-30 | $6.90 | $7.30 | 31,000 | — | — |
| 2008-07-29 | $7.50 | $7.94 | 400 | — | — |
| 2008-07-28 | $7.30 | $7.73 | 0 | — | — |
| 2008-07-25 | $7.30 | $7.73 | 0 | — | — |
| 2008-07-24 | $7.30 | $7.73 | 1,400 | — | — |
| 2008-07-23 | $7.40 | $7.83 | 1,200 | — | — |
| 2008-07-22 | $7.40 | $7.83 | 2,700 | — | — |
| 2008-07-21 | $7.10 | $7.51 | 1,100 | — | — |
| 2008-07-18 | $7.60 | $8.04 | 0 | — | — |
| 2008-07-17 | $7.60 | $8.04 | 0 | — | — |
| 2008-07-16 | $7.60 | $8.04 | 1,400 | — | — |
| 2008-07-15 | $7.10 | $7.41 | 7,300 | — | — |
| 2008-07-14 | $8.00 | $8.35 | 500 | — | — |
| 2008-07-11 | $8.00 | $8.35 | 500 | — | — |
| 2008-07-10 | $8.00 | $8.35 | 500 | — | — |
| 2008-07-09 | $8.00 | $8.35 | 500 | — | — |
| 2008-07-08 | $7.70 | $8.03 | 200 | — | — |
| 2008-07-07 | $7.60 | $7.93 | 0 | — | — |
| 2008-07-03 | $7.60 | $7.93 | 0 | — | — |
| 2008-07-02 | $7.60 | $7.93 | 200 | — | — |
| 2008-07-01 | $7.05 | $7.36 | 500 | — | — |
| 2008-06-30 | $7.05 | $7.36 | 5,900 | — | — |
| 2008-06-27 | $7.55 | $7.88 | 5,500 | — | — |
| 2008-06-26 | $7.75 | $8.09 | 0 | — | — |
| 2008-06-25 | $7.75 | $8.09 | 600 | — | — |
| 2008-06-24 | $8.00 | $8.35 | 1,900 | — | — |
| 2008-06-23 | $7.75 | $8.09 | 0 | — | — |
| 2008-06-20 | $7.75 | $8.09 | 1,100 | — | — |
| 2008-06-19 | $7.80 | $8.14 | 100 | — | — |
| 2008-06-18 | $7.75 | $8.09 | 1,000 | — | — |
| 2008-06-17 | $7.60 | $7.93 | 2,800 | — | — |
| 2008-06-16 | $7.50 | $7.83 | 0 | — | — |
| 2008-06-13 | $7.50 | $7.83 | 10,100 | — | — |
| 2008-06-12 | $7.75 | $8.09 | 600 | — | — |
| 2008-06-11 | $7.75 | $8.09 | 0 | — | — |
| 2008-06-10 | $7.75 | $8.09 | 2,200 | — | — |
| 2008-06-09 | $7.75 | $8.09 | 8,300 | — | — |
| 2008-06-06 | $7.75 | $8.09 | 8,800 | — | — |
| 2008-06-05 | $7.90 | $8.24 | 0 | — | — |
| 2008-06-04 | $7.90 | $8.24 | 0 | — | — |
| 2008-06-03 | $7.90 | $8.24 | 0 | — | — |
| 2008-06-02 | $7.90 | $8.24 | 0 | — | — |
| 2008-05-30 | $7.90 | $8.24 | 1,700 | — | — |
| 2008-05-29 | $7.90 | $8.24 | 2,500 | — | — |
| 2008-05-28 | $8.00 | $8.35 | 900 | — | — |
| 2008-05-27 | $7.90 | $8.24 | 4,100 | — | — |
| 2008-05-23 | $7.90 | $8.24 | 0 | — | — |
| 2008-05-22 | $7.90 | $8.24 | 0 | — | — |
| 2008-05-21 | $7.90 | $8.24 | 2,300 | — | — |
| 2008-05-20 | $7.90 | $8.24 | 4,600 | — | — |
| 2008-05-19 | $8.00 | $8.35 | 300 | — | — |
| 2008-05-16 | $8.00 | $8.35 | 0 | — | — |
| 2008-05-15 | $8.00 | $8.35 | 0 | — | — |
| 2008-05-14 | $8.00 | $8.35 | 16,900 | — | — |
| 2008-05-13 | $8.20 | $8.56 | 300 | — | — |
| 2008-05-12 | $8.05 | $8.40 | 100 | — | — |
| 2008-05-09 | $8.19 | $8.55 | 0 | — | — |
| 2008-05-08 | $8.19 | $8.55 | 4,200 | — | — |
| 2008-05-07 | $8.35 | $8.71 | 6,200 | — | — |
| 2008-05-06 | $8.20 | $8.56 | 2,800 | — | — |
| 2008-05-05 | $8.15 | $8.50 | 2,400 | — | — |
| 2008-05-02 | $8.35 | $8.71 | 100 | — | — |
| 2008-05-01 | $8.35 | $8.71 | 0 | — | — |
| 2008-04-30 | $8.35 | $8.71 | 700 | — | — |
| 2008-04-29 | $8.35 | $8.71 | 3,100 | — | — |
| 2008-04-28 | $8.35 | $8.71 | 100 | — | — |
| 2008-04-25 | $8.35 | $8.71 | 0 | — | — |
| 2008-04-24 | $8.35 | $8.71 | 1,200 | — | — |
| 2008-04-23 | $8.50 | $8.87 | 1,100 | — | — |
| 2008-04-22 | $8.50 | $8.87 | 3,000 | — | — |
| 2008-04-21 | $8.40 | $8.77 | 3,800 | — | — |
| 2008-04-18 | $8.35 | $8.71 | 0 | — | — |
| 2008-04-17 | $8.35 | $8.71 | 2,500 | — | — |
| 2008-04-16 | $8.35 | $8.71 | 2,300 | — | — |
| 2008-04-15 | $8.45 | $8.71 | 1,700 | — | — |
| 2008-04-14 | $8.50 | $8.76 | 6,800 | — | — |
| 2008-04-11 | $8.55 | $8.82 | 500 | — | — |
| 2008-04-10 | $8.55 | $8.82 | 3,000 | — | — |
| 2008-04-09 | $8.60 | $8.87 | 6,500 | — | — |
| 2008-04-08 | $8.50 | $8.76 | 2,100 | — | — |
| 2008-04-07 | $8.60 | $8.87 | 3,000 | — | — |
| 2008-04-04 | $8.59 | $8.86 | 1,400 | — | — |
| 2008-04-03 | $8.30 | $8.56 | 300 | — | — |
| 2008-04-02 | $8.30 | $8.56 | 3,500 | — | — |
| 2008-04-01 | $8.63 | $8.90 | 9,100 | — | — |
| 2008-03-31 | $8.60 | $8.87 | 500 | — | — |
| 2008-03-28 | $8.60 | $8.87 | 2,500 | — | — |
| 2008-03-27 | $8.50 | $8.76 | 4,400 | — | — |
| 2008-03-26 | $8.54 | $8.81 | 1,500 | — | — |
| 2008-03-25 | $8.25 | $8.51 | 1,900 | — | — |
| 2008-03-24 | $8.45 | $8.71 | 0 | — | — |
| 2008-03-20 | $8.45 | $8.71 | 100 | — | — |
| 2008-03-19 | $8.20 | $8.46 | 18,000 | — | — |
| 2008-03-18 | $8.20 | $8.46 | 5,600 | — | — |
| 2008-03-17 | $8.60 | $8.87 | 2,800 | — | — |
| 2008-03-14 | $8.65 | $8.92 | 0 | — | — |
| 2008-03-13 | $8.65 | $8.92 | 0 | — | — |
| 2008-03-12 | $8.65 | $8.92 | 500 | — | — |
| 2008-03-11 | $8.60 | $8.87 | 5,500 | — | — |
| 2008-03-10 | $8.65 | $8.92 | 2,000 | — | — |
| 2008-03-07 | $8.75 | $9.02 | 2,200 | — | — |
| 2008-03-06 | $8.65 | $8.92 | 200 | — | — |
| 2008-03-05 | $8.60 | $8.87 | 5,200 | — | — |
| 2008-03-04 | $8.90 | $9.18 | 300 | — | — |
| 2008-03-03 | $8.90 | $9.18 | 3,100 | — | — |
| 2008-02-29 | $9.05 | $9.33 | 4,900 | — | — |
| 2008-02-28 | $9.00 | $9.28 | 300 | — | — |
| 2008-02-27 | $8.90 | $9.18 | 0 | — | — |
| 2008-02-26 | $8.90 | $9.18 | 6,600 | — | — |
| 2008-02-25 | $8.90 | $9.18 | 200 | — | — |
| 2008-02-22 | $8.95 | $9.23 | 7,100 | — | — |
| 2008-02-21 | $8.80 | $9.07 | 300 | — | — |
| 2008-02-20 | $9.05 | $9.33 | 900 | — | — |
| 2008-02-19 | $9.05 | $9.33 | 400 | — | — |
| 2008-02-15 | $9.05 | $9.33 | 1,800 | — | — |
| 2008-02-14 | $8.60 | $8.87 | 0 | — | — |
| 2008-02-13 | $8.60 | $8.87 | 0 | — | — |
| 2008-02-12 | $8.60 | $8.87 | 3,500 | — | — |
| 2008-02-11 | $9.00 | $9.28 | 0 | — | — |
| 2008-02-08 | $9.00 | $9.28 | 0 | — | — |
| 2008-02-07 | $9.00 | $9.28 | 1,100 | — | — |
| 2008-02-06 | $9.05 | $9.33 | 2,100 | — | — |
| 2008-02-05 | $9.05 | $9.33 | 500 | — | — |
| 2008-02-04 | $9.05 | $9.33 | 300 | — | — |
| 2008-02-01 | $9.05 | $9.33 | 1,700 | — | — |
| 2008-01-31 | $9.05 | $9.33 | 2,000 | — | — |
| 2008-01-30 | $9.00 | $9.28 | 0 | — | — |
| 2008-01-29 | $9.00 | $9.28 | 1,600 | — | — |
| 2008-01-28 | $9.00 | $9.28 | 100 | — | — |
| 2008-01-25 | $8.95 | $9.23 | 1,000 | — | — |
| 2008-01-24 | $8.95 | $9.23 | 400 | — | — |
| 2008-01-23 | $9.00 | $9.28 | 0 | — | — |
| 2008-01-22 | $9.00 | $9.28 | 0 | — | — |
| 2008-01-18 | $9.00 | $9.28 | 0 | — | — |
| 2008-01-17 | $9.00 | $9.28 | 2,000 | — | — |
| 2008-01-16 | $8.95 | $9.23 | 0 | — | — |
| 2008-01-15 | $8.95 | $9.23 | 1,000 | — | — |
| 2008-01-14 | $8.95 | $9.23 | 0 | — | — |
| 2008-01-11 | $8.95 | $9.23 | 0 | — | — |
| 2008-01-10 | $8.95 | $9.13 | 1,300 | — | — |
| 2008-01-09 | $9.00 | $9.18 | 1,200 | — | — |
| 2008-01-08 | $9.25 | $9.43 | 1,000 | — | — |
| 2008-01-07 | $9.00 | $9.18 | 0 | — | — |
| 2008-01-04 | $9.00 | $9.18 | 0 | — | — |
| 2008-01-03 | $9.00 | $9.18 | 3,800 | — | — |
| 2008-01-02 | $8.85 | $9.02 | 0 | — | — |