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
- 1984-11-19 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 | $3.50 | $3.50 | 19,778 | — | — |
| 2008-12-30 | $2.50 | $2.50 | 19,704 | — | — |
| 2008-12-29 | $2.00 | $2.00 | 4,986 | — | — |
| 2008-12-26 | $2.00 | $2.00 | 9,712 | — | — |
| 2008-12-24 | $1.50 | $1.50 | 1,400 | — | — |
| 2008-12-23 | $1.50 | $1.50 | 19,366 | — | — |
| 2008-12-22 | $1.50 | $1.50 | 4,030 | — | — |
| 2008-12-19 | $2.00 | $2.00 | 9,742 | — | — |
| 2008-12-18 | $2.00 | $2.00 | 5,870 | — | — |
| 2008-12-17 | $2.00 | $2.00 | 12,036 | — | — |
| 2008-12-16 | $1.50 | $1.50 | 3,090 | — | — |
| 2008-12-15 | $2.00 | $2.00 | 12,956 | — | — |
| 2008-12-12 | $2.00 | $2.00 | 648 | — | — |
| 2008-12-11 | $2.00 | $2.00 | 2,914 | — | — |
| 2008-12-10 | $2.00 | $2.00 | 9,682 | — | — |
| 2008-12-09 | $2.00 | $2.00 | 17,042 | — | — |
| 2008-12-08 | $2.00 | $2.00 | 5,998 | — | — |
| 2008-12-05 | $2.00 | $2.00 | 8,112 | — | — |
| 2008-12-04 | $2.00 | $2.00 | 1,540 | — | — |
| 2008-12-03 | $2.00 | $2.00 | 2,540 | — | — |
| 2008-12-02 | $2.50 | $2.50 | 4,378 | — | — |
| 2008-12-01 | $2.50 | $2.50 | 2,004 | — | — |
| 2008-11-28 | $2.50 | $2.50 | 3,170 | — | — |
| 2008-11-26 | $2.50 | $2.50 | 11,220 | — | — |
| 2008-11-25 | $2.50 | $2.50 | 7,690 | — | — |
| 2008-11-24 | $2.00 | $2.00 | 9,596 | — | — |
| 2008-11-21 | $2.00 | $2.00 | 7,988 | — | — |
| 2008-11-20 | $2.00 | $2.00 | 8,656 | — | — |
| 2008-11-19 | $2.50 | $2.50 | 1,034 | — | — |
| 2008-11-18 | $2.50 | $2.50 | 12,420 | — | — |
| 2008-11-17 | $2.00 | $2.00 | 2,218 | — | — |
| 2008-11-14 | $2.50 | $2.50 | 1,556 | — | — |
| 2008-11-13 | $2.50 | $2.50 | 2,210 | — | — |
| 2008-11-12 | $2.50 | $2.50 | 2,544 | — | — |
| 2008-11-11 | $2.00 | $2.00 | 8,824 | — | — |
| 2008-11-10 | $2.00 | $2.00 | 12,540 | — | — |
| 2008-11-07 | $2.50 | $2.50 | 2,152 | — | — |
| 2008-11-06 | $2.50 | $2.50 | 3,958 | — | — |
| 2008-11-05 | $2.50 | $2.50 | 5,930 | — | — |
| 2008-11-04 | $2.50 | $2.50 | 1,192 | — | — |
| 2008-11-03 | $3.00 | $3.00 | 902 | — | — |
| 2008-10-31 | $3.50 | $3.50 | 1,508 | — | — |
| 2008-10-30 | $3.00 | $3.00 | 3,096 | — | — |
| 2008-10-29 | $3.00 | $3.00 | 6,870 | — | — |
| 2008-10-28 | $2.50 | $2.50 | 4,148 | — | — |
| 2008-10-27 | $2.00 | $2.00 | 26,614 | — | — |
| 2008-10-24 | $3.00 | $3.00 | 20,912 | — | — |
| 2008-10-23 | $3.00 | $3.00 | 27,364 | — | — |
| 2008-10-22 | $3.50 | $3.50 | 12,132 | — | — |
| 2008-10-21 | $4.00 | $4.00 | 2,972 | — | — |
| 2008-10-20 | $4.00 | $4.00 | 8,600 | — | — |
| 2008-10-17 | $4.00 | $4.00 | 2,852 | — | — |
| 2008-10-16 | $4.00 | $4.00 | 5,358 | — | — |
| 2008-10-15 | $4.00 | $4.00 | 2,544 | — | — |
| 2008-10-14 | $4.00 | $4.00 | 2,326 | — | — |
| 2008-10-13 | $4.00 | $4.00 | 3,670 | — | — |
| 2008-10-10 | $4.00 | $4.00 | 5,652 | — | — |
| 2008-10-09 | $4.00 | $4.00 | 6,326 | — | — |
| 2008-10-08 | $4.50 | $4.50 | 7,876 | — | — |
| 2008-10-07 | $4.00 | $4.00 | 5,034 | — | — |
| 2008-10-06 | $4.00 | $4.00 | 13,148 | — | — |
| 2008-10-03 | $4.50 | $4.50 | 15,944 | — | — |
| 2008-10-02 | $4.50 | $4.50 | 6,856 | — | — |
| 2008-10-01 | $5.00 | $5.00 | 3,080 | — | — |
| 2008-09-30 | $5.00 | $5.00 | 2,462 | — | — |
| 2008-09-29 | $4.50 | $4.50 | 5,320 | — | — |
| 2008-09-26 | $5.50 | $5.50 | 2,708 | — | — |
| 2008-09-25 | $5.00 | $5.00 | 3,170 | — | — |
| 2008-09-24 | $5.50 | $5.50 | 4,826 | — | — |
| 2008-09-23 | $5.00 | $5.00 | 19,380 | — | — |
| 2008-09-22 | $5.50 | $5.50 | 1,682 | — | — |
| 2008-09-19 | $6.00 | $6.00 | 5,036 | — | — |
| 2008-09-18 | $5.50 | $5.50 | 18,706 | — | — |
| 2008-09-17 | $5.50 | $5.50 | 15,694 | — | — |
| 2008-09-16 | $6.50 | $6.50 | 5,324 | — | — |
| 2008-09-15 | $6.50 | $6.50 | 1,740 | — | — |
| 2008-09-12 | $6.50 | $6.50 | 18,092 | — | — |
| 2008-09-11 | $6.00 | $6.00 | 2,714 | — | — |
| 2008-09-10 | $5.50 | $5.50 | 22,130 | — | — |
| 2008-09-09 | $5.50 | $5.50 | 12,402 | — | — |
| 2008-09-08 | $6.50 | $6.50 | 2,118 | — | — |
| 2008-09-05 | $6.50 | $6.50 | 5,108 | — | — |
| 2008-09-04 | $7.00 | $7.00 | 2,016 | — | — |
| 2008-09-03 | $7.00 | $7.00 | 2,290 | — | — |
| 2008-09-02 | $7.00 | $7.00 | 6,516 | — | — |
| 2008-08-29 | $7.00 | $7.00 | 1,328 | — | — |
| 2008-08-28 | $7.00 | $7.00 | 3,082 | — | — |
| 2008-08-27 | $7.50 | $7.50 | 12,130 | — | — |
| 2008-08-26 | $7.50 | $7.50 | 31,426 | — | — |
| 2008-08-25 | $7.00 | $7.00 | 14,048 | — | — |
| 2008-08-22 | $6.00 | $6.00 | 4,814 | — | — |
| 2008-08-21 | $6.50 | $6.50 | 6,092 | — | — |
| 2008-08-20 | $5.50 | $5.50 | 14,226 | — | — |
| 2008-08-19 | $6.00 | $6.00 | 10,912 | — | — |
| 2008-08-18 | $6.50 | $6.50 | 6,780 | — | — |
| 2008-08-15 | $6.50 | $6.50 | 2,950 | — | — |
| 2008-08-14 | $7.00 | $7.00 | 14,572 | — | — |
| 2008-08-13 | $7.00 | $7.00 | 8,184 | — | — |
| 2008-08-12 | $6.50 | $6.50 | 8,170 | — | — |
| 2008-08-11 | $6.50 | $6.50 | 11,696 | — | — |
| 2008-08-08 | $7.00 | $7.00 | 12,490 | — | — |
| 2008-08-07 | $7.00 | $7.00 | 14,828 | — | — |
| 2008-08-06 | $7.50 | $7.50 | 3,562 | — | — |
| 2008-08-05 | $7.50 | $7.50 | 10,030 | — | — |
| 2008-08-04 | $8.00 | $8.00 | 11,138 | — | — |
| 2008-08-01 | $7.00 | $7.00 | 5,786 | — | — |
| 2008-07-31 | $7.00 | $7.00 | 1,926 | — | — |
| 2008-07-30 | $7.00 | $7.00 | 4,768 | — | — |
| 2008-07-29 | $7.00 | $7.00 | 21,874 | — | — |
| 2008-07-28 | $7.50 | $7.50 | 8,988 | — | — |
| 2008-07-25 | $7.50 | $7.50 | 6,890 | — | — |
| 2008-07-24 | $7.00 | $7.00 | 1,702 | — | — |
| 2008-07-23 | $7.50 | $7.50 | 10,078 | — | — |
| 2008-07-22 | $7.00 | $7.00 | 3,922 | — | — |
| 2008-07-21 | $7.50 | $7.50 | 21,234 | — | — |
| 2008-07-18 | $7.50 | $7.50 | 8,300 | — | — |
| 2008-07-17 | $7.50 | $7.50 | 8,902 | — | — |
| 2008-07-16 | $7.00 | $7.00 | 3,266 | — | — |
| 2008-07-15 | $7.50 | $7.50 | 4,222 | — | — |
| 2008-07-14 | $7.00 | $7.00 | 35,008 | — | — |
| 2008-07-11 | $7.50 | $7.50 | 2,906 | — | — |
| 2008-07-10 | $7.50 | $7.50 | 5,288 | — | — |
| 2008-07-09 | $8.00 | $8.00 | 3,408 | — | — |
| 2008-07-08 | $7.50 | $7.50 | 12,878 | — | — |
| 2008-07-07 | $8.00 | $8.00 | 5,430 | — | — |
| 2008-07-03 | $7.50 | $7.50 | 8,418 | — | — |
| 2008-07-02 | $8.00 | $8.00 | 9,270 | — | — |
| 2008-07-01 | $8.50 | $8.50 | 2,466 | — | — |
| 2008-06-30 | $8.50 | $8.50 | 13,086 | — | — |
| 2008-06-27 | $8.50 | $8.50 | 11,034 | — | — |
| 2008-06-26 | $8.00 | $8.00 | 13,938 | — | — |
| 2008-06-25 | $8.00 | $8.00 | 10,754 | — | — |
| 2008-06-24 | $8.00 | $8.00 | 2,646 | — | — |
| 2008-06-23 | $8.00 | $8.00 | 11,560 | — | — |
| 2008-06-20 | $8.00 | $8.00 | 3,984 | — | — |
| 2008-06-19 | $8.00 | $8.00 | 11,370 | — | — |
| 2008-06-18 | $8.50 | $8.50 | 6,646 | — | — |
| 2008-06-17 | $8.50 | $8.50 | 2,486 | — | — |
| 2008-06-16 | $8.00 | $8.00 | 9,962 | — | — |
| 2008-06-13 | $8.00 | $8.00 | 868 | — | — |
| 2008-06-12 | $8.00 | $8.00 | 5,214 | — | — |
| 2008-06-11 | $8.00 | $8.00 | 17,538 | — | — |
| 2008-06-10 | $8.00 | $8.00 | 10,414 | — | — |
| 2008-06-09 | $8.50 | $8.50 | 41,972 | — | — |
| 2008-06-06 | $8.00 | $8.00 | 10,026 | — | — |
| 2008-06-05 | $8.50 | $8.50 | 12,156 | — | — |
| 2008-06-04 | $8.50 | $8.50 | 11,830 | — | — |
| 2008-06-03 | $9.00 | $9.00 | 2,596 | — | — |
| 2008-06-02 | $9.00 | $9.00 | 7,802 | — | — |
| 2008-05-30 | $8.50 | $8.50 | 6,510 | — | — |
| 2008-05-29 | $9.00 | $9.00 | 4,238 | — | — |
| 2008-05-28 | $9.00 | $9.00 | 5,524 | — | — |
| 2008-05-27 | $9.00 | $9.00 | 11,264 | — | — |
| 2008-05-23 | $9.50 | $9.50 | 9,158 | — | — |
| 2008-05-22 | $9.50 | $9.50 | 6,276 | — | — |
| 2008-05-21 | $9.50 | $9.50 | 11,030 | — | — |
| 2008-05-20 | $9.50 | $9.50 | 11,112 | — | — |
| 2008-05-19 | $10.00 | $10.00 | 24,110 | — | — |
| 2008-05-16 | $8.50 | $8.50 | 7,466 | — | — |
| 2008-05-15 | $8.50 | $8.50 | 9,350 | — | — |
| 2008-05-14 | $8.50 | $8.50 | 10,670 | — | — |
| 2008-05-13 | $8.50 | $8.50 | 5,780 | — | — |
| 2008-05-12 | $8.50 | $8.50 | 1,100 | — | — |
| 2008-05-09 | $8.50 | $8.50 | 6,208 | — | — |
| 2008-05-08 | $8.00 | $8.00 | 3,064 | — | — |
| 2008-05-07 | $8.50 | $8.50 | 7,716 | — | — |
| 2008-05-06 | $8.50 | $8.50 | 11,754 | — | — |
| 2008-05-05 | $8.00 | $8.00 | 1,152 | — | — |
| 2008-05-02 | $8.00 | $8.00 | 7,316 | — | — |
| 2008-05-01 | $8.00 | $8.00 | 3,334 | — | — |
| 2008-04-30 | $8.00 | $8.00 | 4,030 | — | — |
| 2008-04-29 | $8.00 | $8.00 | 28,024 | — | — |
| 2008-04-28 | $8.50 | $8.50 | 2,096 | — | — |
| 2008-04-25 | $8.00 | $8.00 | 3,356 | — | — |
| 2008-04-24 | $8.00 | $8.00 | 10,180 | — | — |
| 2008-04-23 | $8.50 | $8.50 | 7,386 | — | — |
| 2008-04-22 | $8.50 | $8.50 | 10,222 | — | — |
| 2008-04-21 | $8.50 | $8.50 | 24,026 | — | — |
| 2008-04-18 | $9.00 | $9.00 | 10,638 | — | — |
| 2008-04-17 | $8.50 | $8.50 | 4,038 | — | — |
| 2008-04-16 | $9.00 | $9.00 | 29,064 | — | — |
| 2008-04-15 | $9.00 | $9.00 | 49,068 | — | — |
| 2008-04-14 | $8.50 | $8.50 | 10,940 | — | — |
| 2008-04-11 | $8.50 | $8.50 | 6,578 | — | — |
| 2008-04-10 | $8.50 | $8.50 | 4,654 | — | — |
| 2008-04-09 | $8.50 | $8.50 | 4,520 | — | — |
| 2008-04-08 | $9.00 | $9.00 | 10,384 | — | — |
| 2008-04-07 | $9.00 | $9.00 | 13,658 | — | — |
| 2008-04-04 | $9.00 | $9.00 | 4,704 | — | — |
| 2008-04-03 | $9.00 | $9.00 | 2,390 | — | — |
| 2008-04-02 | $9.00 | $9.00 | 9,290 | — | — |
| 2008-04-01 | $8.50 | $8.50 | 12,084 | — | — |
| 2008-03-31 | $8.50 | $8.50 | 30,234 | — | — |
| 2008-03-28 | $9.50 | $9.50 | 7,794 | — | — |
| 2008-03-27 | $9.00 | $9.00 | 5,316 | — | — |
| 2008-03-26 | $9.50 | $9.50 | 34,126 | — | — |
| 2008-03-25 | $9.00 | $9.00 | 22,736 | — | — |
| 2008-03-24 | $9.00 | $9.00 | 7,136 | — | — |
| 2008-03-20 | $8.50 | $8.50 | 16,618 | — | — |
| 2008-03-19 | $9.00 | $9.00 | 14,214 | — | — |
| 2008-03-18 | $10.00 | $10.00 | 7,148 | — | — |
| 2008-03-17 | $9.50 | $9.50 | 8,092 | — | — |
| 2008-03-14 | $10.00 | $10.00 | 12,710 | — | — |
| 2008-03-13 | $9.50 | $9.50 | 31,024 | — | — |
| 2008-03-12 | $9.50 | $9.50 | 23,134 | — | — |
| 2008-03-11 | $10.50 | $10.50 | 60,356 | — | — |
| 2008-03-10 | $9.50 | $9.50 | 6,506 | — | — |
| 2008-03-07 | $9.50 | $9.50 | 15,338 | — | — |
| 2008-03-06 | $9.50 | $9.50 | 15,328 | — | — |
| 2008-03-05 | $9.50 | $9.50 | 18,290 | — | — |
| 2008-03-04 | $9.00 | $9.00 | 14,498 | — | — |
| 2008-03-03 | $10.00 | $10.00 | 35,272 | — | — |
| 2008-02-29 | $9.00 | $9.00 | 18,340 | — | — |
| 2008-02-28 | $9.00 | $9.00 | 14,194 | — | — |
| 2008-02-27 | $9.00 | $9.00 | 14,996 | — | — |
| 2008-02-26 | $9.50 | $9.50 | 26,356 | — | — |
| 2008-02-25 | $10.00 | $10.00 | 53,370 | — | — |
| 2008-02-22 | $10.00 | $10.00 | 75,086 | — | — |
| 2008-02-21 | $9.00 | $9.00 | 51,110 | — | — |
| 2008-02-20 | $8.00 | $8.00 | 9,904 | — | — |
| 2008-02-19 | $8.00 | $8.00 | 11,712 | — | — |
| 2008-02-15 | $8.00 | $8.00 | 27,540 | — | — |
| 2008-02-14 | $8.00 | $8.00 | 8,040 | — | — |
| 2008-02-13 | $8.00 | $8.00 | 5,368 | — | — |
| 2008-02-12 | $8.00 | $8.00 | 8,172 | — | — |
| 2008-02-11 | $8.00 | $8.00 | 14,252 | — | — |
| 2008-02-08 | $8.00 | $8.00 | 35,708 | — | — |
| 2008-02-07 | $8.50 | $8.50 | 13,574 | — | — |
| 2008-02-06 | $9.00 | $9.00 | 26,480 | — | — |
| 2008-02-05 | $9.00 | $9.00 | 35,842 | — | — |
| 2008-02-04 | $9.50 | $9.50 | 48,356 | — | — |
| 2008-02-01 | $8.50 | $8.50 | 34,432 | — | — |
| 2008-01-31 | $8.00 | $8.00 | 35,968 | — | — |
| 2008-01-30 | $7.50 | $7.50 | 119,904 | — | — |
| 2008-01-29 | $8.50 | $8.50 | 333,912 | — | — |
| 2008-01-28 | $5.00 | $5.00 | 10,328 | — | — |
| 2008-01-25 | $5.50 | $5.50 | 11,972 | — | — |
| 2008-01-24 | $5.50 | $5.50 | 14,338 | — | — |
| 2008-01-23 | $5.00 | $5.00 | 51,004 | — | — |
| 2008-01-22 | $5.50 | $5.50 | 37,554 | — | — |
| 2008-01-18 | $5.50 | $5.50 | 11,868 | — | — |
| 2008-01-17 | $6.00 | $6.00 | 14,310 | — | — |
| 2008-01-16 | $6.00 | $6.00 | 10,486 | — | — |
| 2008-01-15 | $6.00 | $6.00 | 16,998 | — | — |
| 2008-01-14 | $6.50 | $6.50 | 48,772 | — | — |
| 2008-01-11 | $6.00 | $6.00 | 4,362 | — | — |
| 2008-01-10 | $5.50 | $5.50 | 13,182 | — | — |
| 2008-01-09 | $5.50 | $5.50 | 36,864 | — | — |
| 2008-01-08 | $5.50 | $5.50 | 27,866 | — | — |
| 2008-01-07 | $5.50 | $5.50 | 25,204 | — | — |
| 2008-01-04 | $5.50 | $5.50 | 8,740 | — | — |
| 2008-01-03 | $5.50 | $5.50 | 15,432 | — | — |
| 2008-01-02 | $6.00 | $6.00 | 6,704 | — | — |