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
- 2008-09-08 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 | $5.91 | $5.91 | 1,400 | — | — |
| 2008-12-30 | $6.05 | $6.05 | 5,700 | — | — |
| 2008-12-29 | $6.10 | $6.10 | 19,500 | — | — |
| 2008-12-26 | $6.25 | $6.25 | 5,900 | — | — |
| 2008-12-24 | $5.75 | $5.75 | 0 | — | — |
| 2008-12-23 | $5.75 | $5.75 | 500 | — | — |
| 2008-12-22 | $6.05 | $6.05 | 5,500 | — | — |
| 2008-12-19 | $6.94 | $6.94 | 1,500 | — | — |
| 2008-12-18 | $6.14 | $6.14 | 500 | — | — |
| 2008-12-17 | $6.15 | $6.15 | 3,200 | — | — |
| 2008-12-16 | $6.19 | $6.19 | 17,500 | — | — |
| 2008-12-15 | $6.15 | $6.15 | 400 | — | — |
| 2008-12-12 | $6.15 | $6.15 | 3,000 | — | — |
| 2008-12-11 | $6.20 | $6.20 | 7,700 | — | — |
| 2008-12-10 | $6.30 | $6.30 | 0 | — | — |
| 2008-12-09 | $6.30 | $6.30 | 2,300 | — | — |
| 2008-12-08 | $6.01 | $6.01 | 800 | — | — |
| 2008-12-05 | $6.10 | $6.10 | 1,900 | — | — |
| 2008-12-04 | $6.25 | $6.25 | 9,000 | — | — |
| 2008-12-03 | $6.07 | $6.07 | 200 | — | — |
| 2008-12-02 | $6.95 | $6.95 | 1,000 | — | — |
| 2008-12-01 | $6.44 | $6.44 | 400 | — | — |
| 2008-11-28 | $6.06 | $6.06 | 300 | — | — |
| 2008-11-26 | $6.50 | $6.50 | 1,000 | — | — |
| 2008-11-25 | $6.70 | $6.70 | 0 | — | — |
| 2008-11-24 | $6.70 | $6.70 | 1,000 | — | — |
| 2008-11-21 | $6.90 | $6.90 | 10,800 | — | — |
| 2008-11-20 | $7.00 | $7.00 | 6,100 | — | — |
| 2008-11-19 | $7.00 | $7.00 | 4,200 | — | — |
| 2008-11-18 | $7.58 | $7.58 | 700 | — | — |
| 2008-11-17 | $7.10 | $7.10 | 0 | — | — |
| 2008-11-14 | $7.10 | $7.10 | 4,100 | — | — |
| 2008-11-13 | $7.00 | $7.00 | 1,200 | — | — |
| 2008-11-12 | $6.50 | $6.50 | 0 | — | — |
| 2008-11-11 | $6.50 | $6.50 | 900 | — | — |
| 2008-11-10 | $6.90 | $6.90 | 2,000 | — | — |
| 2008-11-07 | $7.00 | $7.00 | 1,000 | — | — |
| 2008-11-06 | $6.99 | $6.99 | 4,100 | — | — |
| 2008-11-05 | $7.15 | $7.15 | 3,000 | — | — |
| 2008-11-04 | $7.00 | $7.00 | 5,500 | — | — |
| 2008-11-03 | $7.19 | $7.19 | 1,800 | — | — |
| 2008-10-31 | $7.00 | $7.00 | 0 | — | — |
| 2008-10-30 | $7.00 | $7.00 | 0 | — | — |
| 2008-10-29 | $7.00 | $7.00 | 2,000 | — | — |
| 2008-10-28 | $6.75 | $6.75 | 100 | — | — |
| 2008-10-27 | $6.50 | $6.50 | 2,000 | — | — |
| 2008-10-24 | $6.60 | $6.60 | 100 | — | — |
| 2008-10-23 | $6.60 | $6.60 | 800 | — | — |
| 2008-10-22 | $7.00 | $7.00 | 300 | — | — |
| 2008-10-21 | $6.61 | $6.61 | 4,500 | — | — |
| 2008-10-20 | $7.00 | $7.00 | 3,100 | — | — |
| 2008-10-17 | $7.00 | $7.00 | 4,100 | — | — |
| 2008-10-16 | $7.00 | $7.00 | 4,300 | — | — |
| 2008-10-15 | $7.39 | $7.39 | 1,200 | — | — |
| 2008-10-14 | $7.25 | $7.25 | 400 | — | — |
| 2008-10-13 | $7.90 | $7.90 | 1,100 | — | — |
| 2008-10-10 | $7.00 | $7.00 | 2,100 | — | — |
| 2008-10-09 | $7.40 | $7.40 | 6,100 | — | — |
| 2008-10-08 | $7.50 | $7.50 | 9,900 | — | — |
| 2008-10-07 | $7.96 | $7.96 | 72,400 | — | — |
| 2008-10-06 | $7.50 | $7.50 | 2,800 | — | — |
| 2008-10-03 | $8.27 | $8.27 | 2,900 | — | — |
| 2008-10-02 | $7.59 | $7.59 | 7,800 | — | — |
| 2008-10-01 | $7.50 | $7.50 | 3,100 | — | — |
| 2008-09-30 | $8.73 | $8.73 | 14,900 | — | — |
| 2008-09-29 | $8.85 | $8.85 | 8,200 | — | — |
| 2008-09-26 | $8.50 | $8.50 | 7,400 | — | — |
| 2008-09-25 | $8.60 | $8.60 | 0 | — | — |
| 2008-09-24 | $8.60 | $8.60 | 7,200 | — | — |
| 2008-09-23 | $8.80 | $8.80 | 15,100 | — | — |
| 2008-09-22 | $8.80 | $8.80 | 900 | — | — |
| 2008-09-19 | $8.82 | $8.82 | 3,500 | — | — |
| 2008-09-18 | $8.70 | $8.70 | 1,100 | — | — |
| 2008-09-17 | $8.99 | $8.99 | 0 | — | — |
| 2008-09-16 | $8.99 | $8.99 | 100 | — | — |
| 2008-09-15 | $8.90 | $8.90 | 0 | — | — |
| 2008-09-12 | $8.90 | $8.90 | 1,000 | — | — |
| 2008-09-11 | $8.96 | $8.96 | 0 | — | — |
| 2008-09-10 | $8.96 | $8.96 | 100 | — | — |
| 2008-09-09 | $9.13 | $9.13 | 1,500 | — | — |
| 2008-09-08 | $9.00 | $9.00 | 800 | — | — |