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
- 1997-01-22 to 2026-09-03
- 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 | $3.60 | $3.60 | 6,580 | — | — |
| 2008-12-30 | $3.60 | $3.60 | 2,040 | — | — |
| 2008-12-29 | $3.50 | $3.50 | 1,180 | — | — |
| 2008-12-26 | $3.50 | $3.50 | 320 | — | — |
| 2008-12-24 | $3.45 | $3.45 | 1,080 | — | — |
| 2008-12-23 | $2.85 | $2.85 | 2,900 | — | — |
| 2008-12-22 | $3.75 | $3.75 | 4,460 | — | — |
| 2008-12-19 | $4.10 | $4.10 | 0 | — | — |
| 2008-12-18 | $4.10 | $4.10 | 500 | — | — |
| 2008-12-17 | $3.55 | $3.55 | 160 | — | — |
| 2008-12-16 | $4.15 | $4.15 | 2,740 | — | — |
| 2008-12-15 | $4.30 | $4.30 | 2,220 | — | — |
| 2008-12-12 | $3.90 | $3.90 | 2,380 | — | — |
| 2008-12-11 | $3.55 | $3.55 | 340 | — | — |
| 2008-12-10 | $3.75 | $3.75 | 740 | — | — |
| 2008-12-09 | $3.90 | $3.90 | 1,140 | — | — |
| 2008-12-08 | $3.90 | $3.90 | 2,360 | — | — |
| 2008-12-05 | $4.10 | $4.10 | 0 | — | — |
| 2008-12-04 | $4.10 | $4.10 | 14,160 | — | — |
| 2008-12-03 | $4.00 | $4.00 | 6,900 | — | — |
| 2008-12-02 | $4.05 | $4.05 | 0 | — | — |
| 2008-12-01 | $4.05 | $4.05 | 2,940 | — | — |
| 2008-11-28 | $4.15 | $4.15 | 1,240 | — | — |
| 2008-11-26 | $3.95 | $3.95 | 4,920 | — | — |
| 2008-11-25 | $4.00 | $4.00 | 11,620 | — | — |
| 2008-11-24 | $3.70 | $3.70 | 9,260 | — | — |
| 2008-11-21 | $3.40 | $3.40 | 1,980 | — | — |
| 2008-11-20 | $3.50 | $3.50 | 120 | — | — |
| 2008-11-19 | $3.90 | $3.90 | 40 | — | — |
| 2008-11-18 | $3.75 | $3.75 | 780 | — | — |
| 2008-11-17 | $3.75 | $3.75 | 1,160 | — | — |
| 2008-11-14 | $4.30 | $4.30 | 5,880 | — | — |
| 2008-11-13 | $4.50 | $4.50 | 20 | — | — |
| 2008-11-12 | $4.15 | $4.15 | 240 | — | — |
| 2008-11-11 | $4.45 | $4.45 | 740 | — | — |
| 2008-11-10 | $4.65 | $4.65 | 420 | — | — |
| 2008-11-07 | $4.60 | $4.60 | 0 | — | — |
| 2008-11-06 | $4.60 | $4.60 | 300 | — | — |
| 2008-11-05 | $4.95 | $4.95 | 0 | — | — |
| 2008-11-04 | $4.95 | $4.95 | 600 | — | — |
| 2008-11-03 | $4.95 | $4.95 | 0 | — | — |
| 2008-10-31 | $4.95 | $4.95 | 0 | — | — |
| 2008-10-30 | $4.95 | $4.95 | 0 | — | — |
| 2008-10-29 | $4.95 | $4.95 | 80 | — | — |
| 2008-10-28 | $4.75 | $4.75 | 200 | — | — |
| 2008-10-27 | $5.20 | $5.20 | 0 | — | — |
| 2008-10-24 | $5.20 | $5.20 | 340 | — | — |
| 2008-10-23 | $4.75 | $4.75 | 1,100 | — | — |
| 2008-10-22 | $4.95 | $4.95 | 120 | — | — |
| 2008-10-21 | $5.25 | $5.25 | 40 | — | — |
| 2008-10-20 | $5.25 | $5.25 | 640 | — | — |
| 2008-10-17 | $5.40 | $5.40 | 860 | — | — |
| 2008-10-16 | $5.30 | $5.30 | 1,400 | — | — |
| 2008-10-15 | $5.65 | $5.65 | 80 | — | — |
| 2008-10-14 | $5.60 | $5.60 | 2,060 | — | — |
| 2008-10-13 | $5.50 | $5.50 | 2,120 | — | — |
| 2008-10-10 | $4.85 | $4.85 | 880 | — | — |
| 2008-10-09 | $4.55 | $4.55 | 4,080 | — | — |
| 2008-10-08 | $5.10 | $5.10 | 2,280 | — | — |
| 2008-10-07 | $5.90 | $5.90 | 380 | — | — |
| 2008-10-06 | $6.40 | $6.40 | 3,020 | — | — |
| 2008-10-03 | $6.20 | $6.20 | 700 | — | — |
| 2008-10-02 | $5.85 | $5.85 | 320 | — | — |
| 2008-10-01 | $6.15 | $6.15 | 0 | — | — |
| 2008-09-30 | $6.15 | $6.15 | 140 | — | — |
| 2008-09-29 | $6.10 | $6.10 | 200 | — | — |
| 2008-09-26 | $6.15 | $6.15 | 0 | — | — |
| 2008-09-25 | $6.15 | $6.15 | 0 | — | — |
| 2008-09-24 | $6.15 | $6.15 | 0 | — | — |
| 2008-09-23 | $6.15 | $6.15 | 1,860 | — | — |
| 2008-09-22 | $5.95 | $5.95 | 540 | — | — |
| 2008-09-19 | $6.00 | $6.00 | 1,060 | — | — |
| 2008-09-18 | $5.90 | $5.90 | 2,160 | — | — |
| 2008-09-17 | $5.95 | $5.95 | 8,340 | — | — |
| 2008-09-16 | $5.90 | $5.90 | 3,040 | — | — |
| 2008-09-15 | $5.45 | $5.45 | 960 | — | — |
| 2008-09-12 | $5.45 | $5.45 | 980 | — | — |
| 2008-09-11 | $5.45 | $5.45 | 2,340 | — | — |
| 2008-09-10 | $6.20 | $6.20 | 0 | — | — |
| 2008-09-09 | $6.20 | $6.20 | 520 | — | — |
| 2008-09-08 | $6.65 | $6.65 | 520 | — | — |
| 2008-09-05 | $6.60 | $6.60 | 0 | — | — |
| 2008-09-04 | $6.60 | $6.60 | 700 | — | — |
| 2008-09-03 | $6.70 | $6.70 | 60 | — | — |
| 2008-09-02 | $6.85 | $6.85 | 860 | — | — |
| 2008-08-29 | $6.45 | $6.45 | 1,180 | — | — |
| 2008-08-28 | $6.65 | $6.65 | 3,620 | — | — |
| 2008-08-27 | $6.90 | $6.90 | 120 | — | — |
| 2008-08-26 | $7.05 | $7.05 | 100 | — | — |
| 2008-08-25 | $7.05 | $7.05 | 10,640 | — | — |
| 2008-08-22 | $7.05 | $7.05 | 0 | — | — |
| 2008-08-21 | $7.05 | $7.05 | 280 | — | — |
| 2008-08-20 | $6.95 | $6.95 | 1,020 | — | — |
| 2008-08-19 | $6.75 | $6.75 | 4,480 | — | — |
| 2008-08-18 | $7.15 | $7.15 | 0 | — | — |
| 2008-08-15 | $7.15 | $7.15 | 0 | — | — |
| 2008-08-14 | $7.15 | $7.15 | 0 | — | — |
| 2008-08-13 | $7.15 | $7.15 | 1,100 | — | — |
| 2008-08-12 | $7.00 | $7.00 | 840 | — | — |
| 2008-08-11 | $7.25 | $7.25 | 2,600 | — | — |
| 2008-08-08 | $6.95 | $6.95 | 280 | — | — |
| 2008-08-07 | $7.05 | $7.05 | 3,940 | — | — |
| 2008-08-06 | $6.95 | $6.95 | 1,500 | — | — |
| 2008-08-05 | $7.00 | $7.00 | 4,460 | — | — |
| 2008-08-04 | $6.45 | $6.45 | 5,180 | — | — |
| 2008-08-01 | $5.80 | $5.80 | 2,640 | — | — |
| 2008-07-31 | $5.20 | $5.20 | 3,500 | — | — |
| 2008-07-30 | $4.50 | $4.50 | 3,140 | — | — |
| 2008-07-29 | $4.85 | $4.85 | 240 | — | — |
| 2008-07-28 | $4.55 | $4.55 | 3,280 | — | — |
| 2008-07-25 | $5.40 | $5.40 | 4,240 | — | — |
| 2008-07-24 | $5.05 | $5.05 | 1,160 | — | — |
| 2008-07-23 | $5.25 | $5.25 | 900 | — | — |
| 2008-07-22 | $5.40 | $5.40 | 240 | — | — |
| 2008-07-21 | $5.35 | $5.35 | 2,860 | — | — |
| 2008-07-18 | $5.35 | $5.35 | 240 | — | — |
| 2008-07-17 | $5.50 | $5.50 | 1,320 | — | — |
| 2008-07-16 | $5.40 | $5.40 | 920 | — | — |
| 2008-07-15 | $4.95 | $4.95 | 6,580 | — | — |
| 2008-07-14 | $5.30 | $5.30 | 2,060 | — | — |
| 2008-07-11 | $5.45 | $5.45 | 100 | — | — |
| 2008-07-10 | $5.55 | $5.55 | 1,720 | — | — |
| 2008-07-09 | $5.90 | $5.90 | 140 | — | — |
| 2008-07-08 | $6.00 | $6.00 | 20 | — | — |
| 2008-07-07 | $5.80 | $5.80 | 1,060 | — | — |
| 2008-07-03 | $5.95 | $5.95 | 820 | — | — |
| 2008-07-02 | $6.00 | $6.00 | 900 | — | — |
| 2008-07-01 | $6.25 | $6.25 | 2,720 | — | — |
| 2008-06-30 | $6.20 | $6.20 | 2,980 | — | — |
| 2008-06-27 | $6.85 | $6.85 | 180 | — | — |
| 2008-06-26 | $6.10 | $6.10 | 40 | — | — |
| 2008-06-25 | $6.80 | $6.80 | 0 | — | — |
| 2008-06-24 | $6.80 | $6.80 | 1,400 | — | — |
| 2008-06-23 | $6.80 | $6.80 | 0 | — | — |
| 2008-06-20 | $6.80 | $6.80 | 0 | — | — |
| 2008-06-19 | $6.80 | $6.80 | 0 | — | — |
| 2008-06-18 | $6.80 | $6.80 | 300 | — | — |
| 2008-06-17 | $6.65 | $6.65 | 1,780 | — | — |
| 2008-06-16 | $6.85 | $6.85 | 2,560 | — | — |
| 2008-06-13 | $6.85 | $6.85 | 20 | — | — |
| 2008-06-12 | $6.80 | $6.80 | 740 | — | — |
| 2008-06-11 | $6.60 | $6.60 | 400 | — | — |
| 2008-06-10 | $6.90 | $6.90 | 2,880 | — | — |
| 2008-06-09 | $6.95 | $6.95 | 1,560 | — | — |
| 2008-06-06 | $7.05 | $7.05 | 6,940 | — | — |
| 2008-06-05 | $8.40 | $8.40 | 3,380 | — | — |
| 2008-06-04 | $8.30 | $8.30 | 340 | — | — |
| 2008-06-03 | $8.35 | $8.35 | 780 | — | — |
| 2008-06-02 | $8.35 | $8.35 | 320 | — | — |
| 2008-05-30 | $8.30 | $8.30 | 3,280 | — | — |
| 2008-05-29 | $8.85 | $8.85 | 1,340 | — | — |
| 2008-05-28 | $9.35 | $9.35 | 4,180 | — | — |
| 2008-05-27 | $9.50 | $9.50 | 1,500 | — | — |
| 2008-05-23 | $10.25 | $10.25 | 400 | — | — |
| 2008-05-22 | $10.25 | $10.25 | 660 | — | — |
| 2008-05-21 | $10.45 | $10.45 | 200 | — | — |
| 2008-05-20 | $10.65 | $10.65 | 3,920 | — | — |
| 2008-05-19 | $10.35 | $10.35 | 480 | — | — |
| 2008-05-16 | $10.55 | $10.55 | 240 | — | — |
| 2008-05-15 | $10.50 | $10.50 | 240 | — | — |
| 2008-05-14 | $10.45 | $10.45 | 340 | — | — |
| 2008-05-13 | $10.10 | $10.10 | 5,100 | — | — |
| 2008-05-12 | $10.70 | $10.70 | 1,720 | — | — |
| 2008-05-09 | $10.90 | $10.90 | 0 | — | — |
| 2008-05-08 | $10.90 | $10.90 | 60 | — | — |
| 2008-05-07 | $11.00 | $11.00 | 100 | — | — |
| 2008-05-06 | $10.95 | $10.95 | 200 | — | — |
| 2008-05-05 | $11.25 | $11.25 | 0 | — | — |
| 2008-05-02 | $11.25 | $11.25 | 1,120 | — | — |
| 2008-05-01 | $11.15 | $11.15 | 1,780 | — | — |
| 2008-04-30 | $10.90 | $10.90 | 60 | — | — |
| 2008-04-29 | $11.00 | $11.00 | 1,040 | — | — |
| 2008-04-28 | $11.10 | $11.10 | 700 | — | — |
| 2008-04-25 | $11.15 | $11.15 | 100 | — | — |
| 2008-04-24 | $11.15 | $11.15 | 1,020 | — | — |
| 2008-04-23 | $11.25 | $11.25 | 1,840 | — | — |
| 2008-04-22 | $10.95 | $10.95 | 60 | — | — |
| 2008-04-21 | $11.05 | $11.05 | 1,780 | — | — |
| 2008-04-18 | $11.40 | $11.40 | 1,080 | — | — |
| 2008-04-17 | $10.95 | $10.95 | 640 | — | — |
| 2008-04-16 | $11.40 | $11.40 | 180 | — | — |
| 2008-04-15 | $11.45 | $11.45 | 200 | — | — |
| 2008-04-14 | $10.90 | $10.90 | 680 | — | — |
| 2008-04-11 | $11.45 | $11.45 | 780 | — | — |
| 2008-04-10 | $11.65 | $11.65 | 520 | — | — |
| 2008-04-09 | $11.60 | $11.60 | 680 | — | — |
| 2008-04-08 | $11.25 | $11.25 | 840 | — | — |
| 2008-04-07 | $11.45 | $11.45 | 1,320 | — | — |
| 2008-04-04 | $11.45 | $11.45 | 700 | — | — |
| 2008-04-03 | $11.50 | $11.50 | 680 | — | — |
| 2008-04-02 | $11.15 | $11.15 | 1,160 | — | — |
| 2008-04-01 | $11.15 | $11.15 | 4,340 | — | — |
| 2008-03-31 | $11.00 | $11.00 | 2,300 | — | — |
| 2008-03-28 | $11.50 | $11.50 | 320 | — | — |
| 2008-03-27 | $11.55 | $11.55 | 60 | — | — |
| 2008-03-26 | $11.45 | $11.45 | 2,160 | — | — |
| 2008-03-25 | $12.35 | $12.35 | 460 | — | — |
| 2008-03-24 | $12.00 | $12.00 | 700 | — | — |
| 2008-03-20 | $12.25 | $12.25 | 1,020 | — | — |
| 2008-03-19 | $12.25 | $12.25 | 440 | — | — |
| 2008-03-18 | $12.45 | $12.45 | 3,080 | — | — |
| 2008-03-17 | $12.50 | $12.50 | 3,360 | — | — |
| 2008-03-14 | $13.45 | $13.45 | 1,720 | — | — |
| 2008-03-13 | $13.50 | $13.50 | 2,980 | — | — |
| 2008-03-12 | $13.70 | $13.70 | 6,920 | — | — |
| 2008-03-11 | $13.75 | $13.75 | 1,720 | — | — |
| 2008-03-10 | $13.75 | $13.75 | 1,380 | — | — |
| 2008-03-07 | $14.00 | $14.00 | 260 | — | — |
| 2008-03-06 | $14.00 | $14.00 | 10,720 | — | — |
| 2008-03-05 | $13.55 | $13.55 | 180 | — | — |
| 2008-03-04 | $13.60 | $13.60 | 60 | — | — |
| 2008-03-03 | $13.70 | $13.70 | 5,220 | — | — |
| 2008-02-29 | $13.10 | $13.10 | 80 | — | — |
| 2008-02-28 | $13.00 | $13.00 | 3,220 | — | — |
| 2008-02-27 | $13.75 | $13.75 | 160 | — | — |
| 2008-02-26 | $13.75 | $13.75 | 20 | — | — |
| 2008-02-25 | $13.65 | $13.65 | 520 | — | — |
| 2008-02-22 | $13.55 | $13.55 | 220 | — | — |
| 2008-02-21 | $13.55 | $13.55 | 100 | — | — |
| 2008-02-20 | $13.70 | $13.70 | 520 | — | — |
| 2008-02-19 | $13.50 | $13.50 | 820 | — | — |
| 2008-02-15 | $13.50 | $13.50 | 0 | — | — |
| 2008-02-14 | $13.50 | $13.50 | 1,100 | — | — |
| 2008-02-13 | $13.70 | $13.70 | 3,820 | — | — |
| 2008-02-12 | $13.85 | $13.85 | 300 | — | — |
| 2008-02-11 | $14.45 | $14.45 | 2,000 | — | — |
| 2008-02-08 | $13.95 | $13.95 | 0 | — | — |
| 2008-02-07 | $13.95 | $13.95 | 360 | — | — |
| 2008-02-06 | $13.90 | $13.90 | 20 | — | — |
| 2008-02-05 | $13.75 | $13.75 | 3,680 | — | — |
| 2008-02-04 | $13.55 | $13.55 | 2,940 | — | — |
| 2008-02-01 | $13.60 | $13.60 | 380 | — | — |
| 2008-01-31 | $13.80 | $13.80 | 3,480 | — | — |
| 2008-01-30 | $14.35 | $14.35 | 8,720 | — | — |
| 2008-01-29 | $12.05 | $12.05 | 1,060 | — | — |
| 2008-01-28 | $11.90 | $11.90 | 2,400 | — | — |
| 2008-01-25 | $12.65 | $12.65 | 40 | — | — |
| 2008-01-24 | $12.45 | $12.45 | 300 | — | — |
| 2008-01-23 | $12.45 | $12.45 | 1,900 | — | — |
| 2008-01-22 | $12.70 | $12.70 | 3,800 | — | — |
| 2008-01-18 | $12.50 | $12.50 | 1,040 | — | — |
| 2008-01-17 | $12.90 | $12.90 | 480 | — | — |
| 2008-01-16 | $12.95 | $12.95 | 260 | — | — |
| 2008-01-15 | $13.00 | $13.00 | 300 | — | — |
| 2008-01-14 | $13.00 | $13.00 | 3,480 | — | — |
| 2008-01-11 | $12.65 | $12.65 | 740 | — | — |
| 2008-01-10 | $12.95 | $12.95 | 2,340 | — | — |
| 2008-01-09 | $12.85 | $12.85 | 3,720 | — | — |
| 2008-01-08 | $13.00 | $13.00 | 17,320 | — | — |
| 2008-01-07 | $14.50 | $14.50 | 1,300 | — | — |
| 2008-01-04 | $14.80 | $14.80 | 140 | — | — |
| 2008-01-03 | $14.55 | $14.55 | 1,120 | — | — |
| 2008-01-02 | $15.20 | $15.20 | 28,740 | — | — |