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
- 2005-11-10 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 | $2.00 | $2.00 | 13,720 | — | — |
| 2008-12-30 | $2.50 | $2.50 | 3,190 | — | — |
| 2008-12-29 | $2.70 | $2.70 | 720 | — | — |
| 2008-12-26 | $2.70 | $2.70 | 4,510 | — | — |
| 2008-12-24 | $3.20 | $3.20 | 530 | — | — |
| 2008-12-23 | $2.70 | $2.70 | 1,490 | — | — |
| 2008-12-22 | $3.00 | $3.00 | 1,620 | — | — |
| 2008-12-19 | $3.00 | $3.00 | 1,660 | — | — |
| 2008-12-18 | $3.00 | $3.00 | 2,500 | — | — |
| 2008-12-17 | $3.30 | $3.30 | 1,240 | — | — |
| 2008-12-16 | $2.70 | $2.70 | 2,330 | — | — |
| 2008-12-15 | $2.90 | $2.90 | 210 | — | — |
| 2008-12-12 | $2.90 | $2.90 | 2,610 | — | — |
| 2008-12-11 | $2.50 | $2.50 | 4,750 | — | — |
| 2008-12-10 | $2.20 | $2.20 | 410 | — | — |
| 2008-12-09 | $2.40 | $2.40 | 3,980 | — | — |
| 2008-12-08 | $2.00 | $2.00 | 5,720 | — | — |
| 2008-12-05 | $2.50 | $2.50 | 890 | — | — |
| 2008-12-04 | $2.40 | $2.40 | 1,290 | — | — |
| 2008-12-03 | $2.10 | $2.10 | 3,560 | — | — |
| 2008-12-02 | $2.10 | $2.10 | 2,760 | — | — |
| 2008-12-01 | $2.00 | $2.00 | 22,270 | — | — |
| 2008-11-28 | $3.40 | $3.40 | 760 | — | — |
| 2008-11-26 | $2.60 | $2.60 | 16,720 | — | — |
| 2008-11-25 | $2.00 | $2.00 | 5,970 | — | — |
| 2008-11-24 | $2.30 | $2.30 | 1,870 | — | — |
| 2008-11-21 | $2.50 | $2.50 | 1,190 | — | — |
| 2008-11-20 | $2.00 | $2.00 | 3,670 | — | — |
| 2008-11-19 | $2.50 | $2.50 | 3,310 | — | — |
| 2008-11-18 | $2.40 | $2.40 | 3,190 | — | — |
| 2008-11-17 | $2.40 | $2.40 | 1,840 | — | — |
| 2008-11-14 | $2.50 | $2.50 | 1,220 | — | — |
| 2008-11-13 | $2.80 | $2.80 | 3,190 | — | — |
| 2008-11-12 | $2.90 | $2.90 | 1,260 | — | — |
| 2008-11-11 | $3.20 | $3.20 | 3,030 | — | — |
| 2008-11-10 | $3.20 | $3.20 | 4,690 | — | — |
| 2008-11-07 | $3.20 | $3.20 | 11,370 | — | — |
| 2008-11-06 | $3.00 | $3.00 | 5,600 | — | — |
| 2008-11-05 | $3.90 | $3.90 | 680 | — | — |
| 2008-11-04 | $4.00 | $4.00 | 1,700 | — | — |
| 2008-11-03 | $4.00 | $4.00 | 520 | — | — |
| 2008-10-31 | $4.00 | $4.00 | 430 | — | — |
| 2008-10-30 | $4.00 | $4.00 | 650 | — | — |
| 2008-10-29 | $4.00 | $4.00 | 1,520 | — | — |
| 2008-10-28 | $3.90 | $3.90 | 2,880 | — | — |
| 2008-10-27 | $4.50 | $4.50 | 630 | — | — |
| 2008-10-24 | $4.20 | $4.20 | 1,020 | — | — |
| 2008-10-23 | $4.50 | $4.50 | 50 | — | — |
| 2008-10-22 | $4.20 | $4.20 | 1,720 | — | — |
| 2008-10-21 | $4.20 | $4.20 | 2,410 | — | — |
| 2008-10-20 | $4.20 | $4.20 | 870 | — | — |
| 2008-10-17 | $4.00 | $4.00 | 490 | — | — |
| 2008-10-16 | $4.70 | $4.70 | 220 | — | — |
| 2008-10-15 | $4.00 | $4.00 | 1,070 | — | — |
| 2008-10-14 | $4.50 | $4.50 | 1,380 | — | — |
| 2008-10-13 | $4.50 | $4.50 | 2,750 | — | — |
| 2008-10-10 | $3.00 | $3.00 | 7,420 | — | — |
| 2008-10-09 | $4.20 | $4.20 | 2,050 | — | — |
| 2008-10-08 | $4.50 | $4.50 | 1,450 | — | — |
| 2008-10-07 | $5.00 | $5.00 | 360 | — | — |
| 2008-10-06 | $5.00 | $5.00 | 2,500 | — | — |
| 2008-10-03 | $5.30 | $5.30 | 420 | — | — |
| 2008-10-02 | $6.00 | $6.00 | 1,620 | — | — |
| 2008-10-01 | $7.00 | $7.00 | 60 | — | — |
| 2008-09-30 | $6.00 | $6.00 | 290 | — | — |
| 2008-09-29 | $4.50 | $4.50 | 250 | — | — |
| 2008-09-26 | $5.00 | $5.00 | 640 | — | — |
| 2008-09-25 | $6.00 | $6.00 | 990 | — | — |
| 2008-09-24 | $7.50 | $7.50 | 0 | — | — |
| 2008-09-23 | $7.50 | $7.50 | 330 | — | — |
| 2008-09-22 | $7.50 | $7.50 | 170 | — | — |
| 2008-09-19 | $7.50 | $7.50 | 950 | — | — |
| 2008-09-18 | $7.00 | $7.00 | 130 | — | — |
| 2008-09-17 | $7.50 | $7.50 | 860 | — | — |
| 2008-09-16 | $8.00 | $8.00 | 160 | — | — |
| 2008-09-15 | $8.20 | $8.20 | 1,440 | — | — |
| 2008-09-12 | $7.00 | $7.00 | 2,850 | — | — |
| 2008-09-11 | $7.00 | $7.00 | 3,450 | — | — |
| 2008-09-10 | $8.00 | $8.00 | 3,940 | — | — |
| 2008-09-09 | $8.00 | $8.00 | 310 | — | — |
| 2008-09-08 | $8.80 | $8.80 | 2,230 | — | — |
| 2008-09-05 | $8.70 | $8.70 | 3,140 | — | — |
| 2008-09-04 | $9.00 | $9.00 | 4,630 | — | — |
| 2008-09-03 | $8.90 | $8.90 | 4,930 | — | — |
| 2008-09-02 | $9.00 | $9.00 | 8,340 | — | — |
| 2008-08-29 | $9.00 | $9.00 | 3,480 | — | — |
| 2008-08-28 | $8.80 | $8.80 | 7,590 | — | — |
| 2008-08-27 | $8.00 | $8.00 | 14,210 | — | — |
| 2008-08-26 | $7.80 | $7.80 | 7,900 | — | — |
| 2008-08-25 | $6.00 | $6.00 | 3,220 | — | — |
| 2008-08-22 | $4.90 | $4.90 | 9,200 | — | — |
| 2008-08-21 | $3.50 | $3.50 | 6,130 | — | — |
| 2008-08-20 | $4.20 | $4.20 | 4,910 | — | — |
| 2008-08-19 | $4.70 | $4.70 | 630 | — | — |
| 2008-08-18 | $5.00 | $5.00 | 50 | — | — |
| 2008-08-15 | $5.10 | $5.10 | 1,510 | — | — |
| 2008-08-14 | $5.10 | $5.10 | 0 | — | — |
| 2008-08-13 | $5.10 | $5.10 | 420 | — | — |
| 2008-08-12 | $5.10 | $5.10 | 4,890 | — | — |
| 2008-08-11 | $5.00 | $5.00 | 830 | — | — |
| 2008-08-08 | $5.00 | $5.00 | 3,080 | — | — |
| 2008-08-07 | $5.10 | $5.10 | 30 | — | — |
| 2008-08-06 | $5.10 | $5.10 | 1,910 | — | — |
| 2008-08-05 | $5.00 | $5.00 | 130 | — | — |
| 2008-08-04 | $6.00 | $6.00 | 220 | — | — |
| 2008-08-01 | $6.00 | $6.00 | 1,760 | — | — |
| 2008-07-31 | $5.50 | $5.50 | 690 | — | — |
| 2008-07-30 | $5.50 | $5.50 | 1,110 | — | — |
| 2008-07-29 | $6.00 | $6.00 | 1,130 | — | — |
| 2008-07-28 | $5.80 | $5.80 | 630 | — | — |
| 2008-07-25 | $6.00 | $6.00 | 1,440 | — | — |
| 2008-07-24 | $6.00 | $6.00 | 1,760 | — | — |
| 2008-07-23 | $5.40 | $5.40 | 330 | — | — |
| 2008-07-22 | $5.40 | $5.40 | 540 | — | — |
| 2008-07-21 | $5.80 | $5.80 | 450 | — | — |
| 2008-07-18 | $6.00 | $6.00 | 90 | — | — |
| 2008-07-17 | $6.00 | $6.00 | 220 | — | — |
| 2008-07-16 | $5.30 | $5.30 | 0 | — | — |
| 2008-07-15 | $5.30 | $5.30 | 2,340 | — | — |
| 2008-07-14 | $6.40 | $6.40 | 0 | — | — |
| 2008-07-11 | $6.40 | $6.40 | 310 | — | — |
| 2008-07-10 | $5.80 | $5.80 | 160 | — | — |
| 2008-07-09 | $6.00 | $6.00 | 640 | — | — |
| 2008-07-08 | $6.20 | $6.20 | 930 | — | — |
| 2008-07-07 | $6.50 | $6.50 | 350 | — | — |
| 2008-07-03 | $6.40 | $6.40 | 520 | — | — |
| 2008-07-02 | $6.60 | $6.60 | 2,600 | — | — |
| 2008-07-01 | $6.50 | $6.50 | 650 | — | — |
| 2008-06-30 | $6.00 | $6.00 | 5,440 | — | — |
| 2008-06-27 | $6.40 | $6.40 | 1,480 | — | — |
| 2008-06-26 | $6.00 | $6.00 | 620 | — | — |
| 2008-06-25 | $6.00 | $6.00 | 1,930 | — | — |
| 2008-06-24 | $5.50 | $5.50 | 3,090 | — | — |
| 2008-06-23 | $6.40 | $6.40 | 2,910 | — | — |
| 2008-06-20 | $6.30 | $6.30 | 2,850 | — | — |
| 2008-06-19 | $6.60 | $6.60 | 1,020 | — | — |
| 2008-06-18 | $7.00 | $7.00 | 1,640 | — | — |
| 2008-06-17 | $7.60 | $7.60 | 220 | — | — |
| 2008-06-16 | $7.90 | $7.90 | 730 | — | — |
| 2008-06-13 | $7.50 | $7.50 | 980 | — | — |
| 2008-06-12 | $7.50 | $7.50 | 1,600 | — | — |
| 2008-06-11 | $8.00 | $8.00 | 1,170 | — | — |
| 2008-06-10 | $8.00 | $8.00 | 1,400 | — | — |
| 2008-06-09 | $8.50 | $8.50 | 6,310 | — | — |
| 2008-06-06 | $8.00 | $8.00 | 2,140 | — | — |
| 2008-06-05 | $8.80 | $8.80 | 600 | — | — |
| 2008-06-04 | $8.70 | $8.70 | 990 | — | — |
| 2008-06-03 | $8.50 | $8.50 | 2,930 | — | — |
| 2008-06-02 | $8.00 | $8.00 | 710 | — | — |
| 2008-05-30 | $8.00 | $8.00 | 3,970 | — | — |
| 2008-05-29 | $8.60 | $8.60 | 1,070 | — | — |
| 2008-05-28 | $9.00 | $9.00 | 2,000 | — | — |
| 2008-05-27 | $9.00 | $9.00 | 2,470 | — | — |
| 2008-05-23 | $8.50 | $8.50 | 2,680 | — | — |
| 2008-05-22 | $7.70 | $7.70 | 1,110 | — | — |
| 2008-05-21 | $8.60 | $8.60 | 2,870 | — | — |
| 2008-05-20 | $8.90 | $8.90 | 1,400 | — | — |
| 2008-05-19 | $9.00 | $9.00 | 7,450 | — | — |
| 2008-05-16 | $8.00 | $8.00 | 6,320 | — | — |
| 2008-05-15 | $7.90 | $7.90 | 11,670 | — | — |
| 2008-05-14 | $7.80 | $7.80 | 5,930 | — | — |
| 2008-05-13 | $7.50 | $7.50 | 5,930 | — | — |
| 2008-05-12 | $7.40 | $7.40 | 1,940 | — | — |
| 2008-05-09 | $8.10 | $8.10 | 1,540 | — | — |
| 2008-05-08 | $8.50 | $8.50 | 720 | — | — |
| 2008-05-07 | $8.40 | $8.40 | 1,020 | — | — |
| 2008-05-06 | $8.10 | $8.10 | 510 | — | — |
| 2008-05-05 | $8.40 | $8.40 | 880 | — | — |
| 2008-05-02 | $8.10 | $8.10 | 710 | — | — |
| 2008-05-01 | $9.00 | $9.00 | 1,230 | — | — |
| 2008-04-30 | $8.50 | $8.50 | 1,040 | — | — |
| 2008-04-29 | $8.40 | $8.40 | 3,610 | — | — |
| 2008-04-28 | $8.00 | $8.00 | 4,220 | — | — |
| 2008-04-25 | $9.40 | $9.40 | 2,390 | — | — |
| 2008-04-24 | $9.00 | $9.00 | 1,340 | — | — |
| 2008-04-23 | $8.40 | $8.40 | 660 | — | — |
| 2008-04-22 | $8.70 | $8.70 | 1,400 | — | — |
| 2008-04-21 | $8.90 | $8.90 | 2,760 | — | — |
| 2008-04-18 | $9.40 | $9.40 | 1,300 | — | — |
| 2008-04-17 | $8.50 | $8.50 | 1,090 | — | — |
| 2008-04-16 | $9.20 | $9.20 | 1,920 | — | — |
| 2008-04-15 | $9.50 | $9.50 | 170 | — | — |
| 2008-04-14 | $9.80 | $9.80 | 3,290 | — | — |
| 2008-04-11 | $9.80 | $9.80 | 1,350 | — | — |
| 2008-04-10 | $9.70 | $9.70 | 3,550 | — | — |
| 2008-04-09 | $9.00 | $9.00 | 260 | — | — |
| 2008-04-08 | $9.20 | $9.20 | 510 | — | — |
| 2008-04-07 | $9.40 | $9.40 | 1,140 | — | — |
| 2008-04-04 | $9.90 | $9.90 | 1,090 | — | — |
| 2008-04-03 | $9.80 | $9.80 | 1,090 | — | — |
| 2008-04-02 | $9.50 | $9.50 | 960 | — | — |
| 2008-04-01 | $10.00 | $10.00 | 800 | — | — |
| 2008-03-31 | $10.00 | $10.00 | 880 | — | — |
| 2008-03-28 | $10.70 | $10.70 | 100 | — | — |
| 2008-03-27 | $10.00 | $10.00 | 530 | — | — |
| 2008-03-26 | $10.80 | $10.80 | 3,520 | — | — |
| 2008-03-25 | $10.70 | $10.70 | 820 | — | — |
| 2008-03-24 | $11.00 | $11.00 | 290 | — | — |
| 2008-03-20 | $11.70 | $11.70 | 1,110 | — | — |
| 2008-03-19 | $11.50 | $11.50 | 970 | — | — |
| 2008-03-18 | $12.70 | $12.70 | 3,210 | — | — |
| 2008-03-17 | $12.00 | $12.00 | 1,030 | — | — |
| 2008-03-14 | $10.60 | $10.60 | 2,140 | — | — |
| 2008-03-13 | $12.40 | $12.40 | 1,710 | — | — |
| 2008-03-12 | $14.00 | $14.00 | 6,960 | — | — |
| 2008-03-11 | $10.60 | $10.60 | 1,600 | — | — |
| 2008-03-10 | $10.40 | $10.40 | 7,390 | — | — |
| 2008-03-07 | $10.20 | $10.20 | 730 | — | — |
| 2008-03-06 | $10.10 | $10.10 | 1,610 | — | — |
| 2008-03-05 | $10.60 | $10.60 | 2,120 | — | — |
| 2008-03-04 | $10.20 | $10.20 | 2,830 | — | — |
| 2008-03-03 | $10.60 | $10.60 | 2,290 | — | — |
| 2008-02-29 | $10.90 | $10.90 | 950 | — | — |
| 2008-02-28 | $10.80 | $10.80 | 1,290 | — | — |
| 2008-02-27 | $11.00 | $11.00 | 6,850 | — | — |
| 2008-02-26 | $10.30 | $10.30 | 2,410 | — | — |
| 2008-02-25 | $10.50 | $10.50 | 2,380 | — | — |
| 2008-02-22 | $11.20 | $11.20 | 4,100 | — | — |
| 2008-02-21 | $11.00 | $11.00 | 3,440 | — | — |
| 2008-02-20 | $11.40 | $11.40 | 1,910 | — | — |
| 2008-02-19 | $11.90 | $11.90 | 1,800 | — | — |
| 2008-02-15 | $11.70 | $11.70 | 4,880 | — | — |
| 2008-02-14 | $11.00 | $11.00 | 3,390 | — | — |
| 2008-02-13 | $12.30 | $12.30 | 17,490 | — | — |
| 2008-02-12 | $12.00 | $12.00 | 7,020 | — | — |
| 2008-02-11 | $12.70 | $12.70 | 7,700 | — | — |
| 2008-02-08 | $12.50 | $12.50 | 11,100 | — | — |
| 2008-02-07 | $13.10 | $13.10 | 6,730 | — | — |
| 2008-02-06 | $14.80 | $14.80 | 2,070 | — | — |
| 2008-02-05 | $15.40 | $15.40 | 990 | — | — |
| 2008-02-04 | $16.90 | $16.90 | 1,400 | — | — |
| 2008-02-01 | $16.90 | $16.90 | 5,630 | — | — |
| 2008-01-31 | $13.80 | $13.80 | 2,760 | — | — |
| 2008-01-30 | $14.40 | $14.40 | 15,440 | — | — |
| 2008-01-29 | $16.30 | $16.30 | 1,050 | — | — |
| 2008-01-28 | $17.30 | $17.30 | 830 | — | — |
| 2008-01-25 | $17.50 | $17.50 | 1,400 | — | — |
| 2008-01-24 | $17.40 | $17.40 | 2,940 | — | — |
| 2008-01-23 | $18.50 | $18.50 | 13,490 | — | — |
| 2008-01-22 | $15.80 | $15.80 | 4,460 | — | — |
| 2008-01-18 | $17.20 | $17.20 | 5,530 | — | — |
| 2008-01-17 | $16.90 | $16.90 | 2,610 | — | — |
| 2008-01-16 | $17.30 | $17.30 | 14,720 | — | — |
| 2008-01-15 | $18.20 | $18.20 | 2,810 | — | — |
| 2008-01-14 | $19.90 | $19.90 | 2,600 | — | — |
| 2008-01-11 | $20.60 | $20.60 | 380 | — | — |
| 2008-01-10 | $20.90 | $20.90 | 4,990 | — | — |
| 2008-01-09 | $22.20 | $22.20 | 2,540 | — | — |
| 2008-01-08 | $22.10 | $22.10 | 1,910 | — | — |
| 2008-01-07 | $22.60 | $22.60 | 800 | — | — |
| 2008-01-04 | $22.00 | $22.00 | 910 | — | — |
| 2008-01-03 | $22.70 | $22.70 | 1,020 | — | — |
| 2008-01-02 | $22.50 | $22.50 | 3,520 | — | — |