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
- 1980-03-17 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 | $0.75 | $0.86 | 34,300 | — | — |
| 2008-12-30 | $0.62 | $0.71 | 8,600 | — | — |
| 2008-12-29 | $0.62 | $0.71 | 6,900 | — | — |
| 2008-12-26 | $0.59 | $0.68 | 14,900 | — | — |
| 2008-12-24 | $0.53 | $0.61 | 1,900 | — | — |
| 2008-12-23 | $0.57 | $0.65 | 5,100 | — | — |
| 2008-12-22 | $0.65 | $0.75 | 73,000 | — | — |
| 2008-12-19 | $0.65 | $0.75 | 30,500 | — | — |
| 2008-12-18 | $0.52 | $0.60 | 49,300 | — | — |
| 2008-12-17 | $0.62 | $0.71 | 10,300 | — | — |
| 2008-12-16 | $0.56 | $0.64 | 14,200 | — | — |
| 2008-12-15 | $0.58 | $0.67 | 30,100 | — | — |
| 2008-12-12 | $0.56 | $0.64 | 10,200 | — | — |
| 2008-12-11 | $0.59 | $0.68 | 60,000 | — | — |
| 2008-12-10 | $0.76 | $0.87 | 19,400 | — | — |
| 2008-12-09 | $0.80 | $0.92 | 26,000 | — | — |
| 2008-12-08 | $0.78 | $0.90 | 75,300 | — | — |
| 2008-12-05 | $0.81 | $0.93 | 30,100 | — | — |
| 2008-12-04 | $0.95 | $1.09 | 25,800 | — | — |
| 2008-12-03 | $0.90 | $1.03 | 2,600 | — | — |
| 2008-12-02 | $0.95 | $1.09 | 3,500 | — | — |
| 2008-12-01 | $1.15 | $1.32 | 4,000 | — | — |
| 2008-11-28 | $1.10 | $1.26 | 600 | — | — |
| 2008-11-26 | $1.04 | $1.19 | 2,700 | — | — |
| 2008-11-25 | $1.02 | $1.17 | 1,700 | — | — |
| 2008-11-24 | $0.95 | $1.09 | 5,200 | — | — |
| 2008-11-21 | $0.86 | $0.99 | 6,100 | — | — |
| 2008-11-20 | $0.86 | $0.99 | 8,500 | — | — |
| 2008-11-19 | $0.86 | $0.99 | 10,900 | — | — |
| 2008-11-18 | $1.20 | $1.38 | 3,000 | — | — |
| 2008-11-17 | $1.25 | $1.44 | 3,200 | — | — |
| 2008-11-14 | $1.44 | $1.65 | 3,000 | — | — |
| 2008-11-13 | $1.28 | $1.47 | 3,700 | — | — |
| 2008-11-12 | $1.23 | $1.41 | 5,800 | — | — |
| 2008-11-11 | $1.21 | $1.39 | 20,100 | — | — |
| 2008-11-10 | $1.29 | $1.48 | 12,400 | — | — |
| 2008-11-07 | $1.26 | $1.45 | 5,900 | — | — |
| 2008-11-06 | $1.29 | $1.48 | 200 | — | — |
| 2008-11-05 | $1.25 | $1.44 | 14,300 | — | — |
| 2008-11-04 | $1.27 | $1.46 | 700 | — | — |
| 2008-11-03 | $1.25 | $1.44 | 25,000 | — | — |
| 2008-10-31 | $1.36 | $1.56 | 5,800 | — | — |
| 2008-10-30 | $1.49 | $1.71 | 4,700 | — | — |
| 2008-10-29 | $1.29 | $1.48 | 9,700 | — | — |
| 2008-10-28 | $1.46 | $1.68 | 7,700 | — | — |
| 2008-10-27 | $1.29 | $1.48 | 9,900 | — | — |
| 2008-10-24 | $1.38 | $1.58 | 400 | — | — |
| 2008-10-23 | $1.44 | $1.65 | 17,300 | — | — |
| 2008-10-22 | $1.90 | $2.18 | 25,100 | — | — |
| 2008-10-21 | $1.57 | $1.80 | 6,400 | — | — |
| 2008-10-20 | $1.30 | $1.49 | 49,200 | — | — |
| 2008-10-17 | $1.03 | $1.18 | 53,800 | — | — |
| 2008-10-16 | $1.10 | $1.26 | 22,300 | — | — |
| 2008-10-15 | $1.18 | $1.35 | 64,900 | — | — |
| 2008-10-14 | $1.19 | $1.37 | 40,400 | — | — |
| 2008-10-13 | $1.45 | $1.66 | 19,900 | — | — |
| 2008-10-10 | $1.53 | $1.76 | 17,800 | — | — |
| 2008-10-09 | $1.74 | $2.00 | 4,400 | — | — |
| 2008-10-08 | $1.75 | $2.01 | 23,800 | — | — |
| 2008-10-07 | $1.88 | $2.16 | 66,400 | — | — |
| 2008-10-06 | $2.34 | $2.69 | 19,000 | — | — |
| 2008-10-03 | $2.57 | $2.95 | 19,100 | — | — |
| 2008-10-02 | $2.81 | $3.23 | 9,200 | — | — |
| 2008-10-01 | $2.86 | $3.28 | 16,700 | — | — |
| 2008-09-30 | $3.00 | $3.44 | 46,400 | — | — |
| 2008-09-29 | $3.38 | $3.88 | 7,000 | — | — |
| 2008-09-26 | $2.80 | $3.21 | 6,700 | — | — |
| 2008-09-25 | $2.80 | $3.21 | 7,300 | — | — |
| 2008-09-24 | $2.89 | $3.32 | 40,500 | — | — |
| 2008-09-23 | $3.10 | $3.56 | 14,400 | — | — |
| 2008-09-22 | $3.15 | $3.62 | 9,800 | — | — |
| 2008-09-19 | $3.15 | $3.62 | 22,100 | — | — |
| 2008-09-18 | $3.17 | $3.64 | 11,200 | — | — |
| 2008-09-17 | $3.05 | $3.50 | 7,700 | — | — |
| 2008-09-16 | $3.13 | $3.59 | 6,000 | — | — |
| 2008-09-15 | $3.05 | $3.50 | 28,100 | — | — |
| 2008-09-12 | $3.20 | $3.67 | 13,200 | — | — |
| 2008-09-11 | $2.99 | $3.43 | 17,700 | — | — |
| 2008-09-10 | $3.07 | $3.52 | 4,600 | — | — |
| 2008-09-09 | $3.07 | $3.52 | 4,500 | — | — |
| 2008-09-08 | $3.05 | $3.50 | 2,200 | — | — |
| 2008-09-05 | $2.98 | $3.42 | 16,500 | — | — |
| 2008-09-04 | $3.18 | $3.65 | 9,300 | — | — |
| 2008-09-03 | $3.22 | $3.70 | 21,200 | — | — |
| 2008-09-02 | $2.90 | $3.33 | 42,500 | — | — |
| 2008-08-29 | $2.95 | $3.39 | 52,800 | — | — |
| 2008-08-28 | $3.25 | $3.73 | 5,500 | — | — |
| 2008-08-27 | $3.32 | $3.81 | 10,100 | — | — |
| 2008-08-26 | $3.38 | $3.88 | 1,800 | — | — |
| 2008-08-25 | $3.31 | $3.80 | 0 | — | — |
| 2008-08-22 | $3.31 | $3.80 | 24,500 | — | — |
| 2008-08-21 | $3.31 | $3.80 | 1,800 | — | — |
| 2008-08-20 | $3.40 | $3.90 | 1,500 | — | — |
| 2008-08-19 | $3.40 | $3.90 | 2,300 | — | — |
| 2008-08-18 | $3.47 | $3.98 | 2,100 | — | — |
| 2008-08-15 | $3.74 | $4.29 | 1,600 | — | — |
| 2008-08-14 | $3.76 | $4.32 | 1,700 | — | — |
| 2008-08-13 | $3.57 | $4.10 | 6,400 | — | — |
| 2008-08-12 | $3.65 | $4.19 | 3,900 | — | — |
| 2008-08-11 | $3.41 | $3.92 | 4,200 | — | — |
| 2008-08-08 | $3.35 | $3.85 | 5,700 | — | — |
| 2008-08-07 | $3.67 | $4.21 | 1,200 | — | — |
| 2008-08-06 | $3.99 | $4.58 | 15,900 | — | — |
| 2008-08-05 | $3.46 | $3.97 | 13,400 | — | — |
| 2008-08-04 | $4.08 | $4.68 | 1,700 | — | — |
| 2008-08-01 | $4.51 | $5.18 | 1,100 | — | — |
| 2008-07-31 | $4.51 | $5.18 | 1,000 | — | — |
| 2008-07-30 | $5.27 | $6.05 | 300 | — | — |
| 2008-07-29 | $4.99 | $5.73 | 2,200 | — | — |
| 2008-07-28 | $5.40 | $6.20 | 0 | — | — |
| 2008-07-25 | $5.40 | $6.20 | 0 | — | — |
| 2008-07-24 | $5.40 | $6.20 | 300 | — | — |
| 2008-07-23 | $5.39 | $6.19 | 0 | — | — |
| 2008-07-22 | $5.39 | $6.19 | 4,900 | — | — |
| 2008-07-21 | $4.85 | $5.57 | 700 | — | — |
| 2008-07-18 | $4.85 | $5.57 | 7,800 | — | — |
| 2008-07-17 | $4.79 | $5.50 | 800 | — | — |
| 2008-07-16 | $4.30 | $4.94 | 5,000 | — | — |
| 2008-07-15 | $4.66 | $5.35 | 2,700 | — | — |
| 2008-07-14 | $4.77 | $5.48 | 3,600 | — | — |
| 2008-07-11 | $4.99 | $5.73 | 4,300 | — | — |
| 2008-07-10 | $5.12 | $5.88 | 1,000 | — | — |
| 2008-07-09 | $5.15 | $5.91 | 2,300 | — | — |
| 2008-07-08 | $5.01 | $5.75 | 1,800 | — | — |
| 2008-07-07 | $4.95 | $5.68 | 4,500 | — | — |
| 2008-07-03 | $5.05 | $5.80 | 600 | — | — |
| 2008-07-02 | $5.10 | $5.86 | 2,800 | — | — |
| 2008-07-01 | $5.25 | $6.03 | 1,300 | — | — |
| 2008-06-30 | $5.41 | $6.21 | 2,400 | — | — |
| 2008-06-27 | $5.10 | $5.86 | 6,200 | — | — |
| 2008-06-26 | $5.30 | $6.09 | 4,700 | — | — |
| 2008-06-25 | $5.66 | $6.50 | 1,700 | — | — |
| 2008-06-24 | $5.53 | $6.35 | 1,500 | — | — |
| 2008-06-23 | $5.77 | $6.63 | 2,200 | — | — |
| 2008-06-20 | $5.91 | $6.79 | 2,600 | — | — |
| 2008-06-19 | $5.93 | $6.81 | 2,500 | — | — |
| 2008-06-18 | $5.70 | $6.54 | 0 | — | — |
| 2008-06-17 | $5.70 | $6.54 | 3,000 | — | — |
| 2008-06-16 | $5.71 | $6.56 | 3,000 | — | — |
| 2008-06-13 | $5.76 | $6.61 | 19,300 | — | — |
| 2008-06-12 | $5.57 | $6.40 | 3,500 | — | — |
| 2008-06-11 | $5.85 | $6.72 | 3,500 | — | — |
| 2008-06-10 | $5.59 | $6.42 | 8,300 | — | — |
| 2008-06-09 | $5.79 | $6.65 | 3,100 | — | — |
| 2008-06-06 | $5.99 | $6.88 | 4,400 | — | — |
| 2008-06-05 | $6.23 | $7.15 | 1,700 | — | — |
| 2008-06-04 | $6.08 | $6.98 | 12,500 | — | — |
| 2008-06-03 | $6.36 | $7.30 | 1,800 | — | — |
| 2008-06-02 | $6.20 | $7.12 | 3,400 | — | — |
| 2008-05-30 | $6.33 | $7.27 | 4,700 | — | — |
| 2008-05-29 | $6.16 | $7.07 | 1,500 | — | — |
| 2008-05-28 | $6.06 | $6.96 | 0 | — | — |
| 2008-05-27 | $6.06 | $6.96 | 1,800 | — | — |
| 2008-05-23 | $5.96 | $6.84 | 2,000 | — | — |
| 2008-05-22 | $6.09 | $6.99 | 1,900 | — | — |
| 2008-05-21 | $6.15 | $7.06 | 300 | — | — |
| 2008-05-20 | $6.09 | $6.99 | 3,000 | — | — |
| 2008-05-19 | $6.37 | $7.31 | 600 | — | — |
| 2008-05-16 | $6.52 | $7.49 | 1,300 | — | — |
| 2008-05-15 | $6.62 | $7.60 | 3,200 | — | — |
| 2008-05-14 | $6.18 | $7.10 | 3,200 | — | — |
| 2008-05-13 | $6.25 | $7.18 | 13,500 | — | — |
| 2008-05-12 | $6.27 | $7.20 | 2,200 | — | — |
| 2008-05-09 | $6.36 | $7.30 | 3,100 | — | — |
| 2008-05-08 | $6.48 | $7.44 | 9,800 | — | — |
| 2008-05-07 | $6.35 | $7.29 | 4,600 | — | — |
| 2008-05-06 | $6.51 | $7.47 | 4,300 | — | — |
| 2008-05-05 | $6.45 | $7.41 | 22,400 | — | — |
| 2008-05-02 | $6.54 | $7.51 | 18,300 | — | — |
| 2008-05-01 | $6.85 | $7.87 | 32,700 | — | — |
| 2008-04-30 | $6.90 | $7.92 | 2,900 | — | — |
| 2008-04-29 | $6.85 | $7.87 | 18,200 | — | — |
| 2008-04-28 | $7.27 | $8.35 | 69,000 | — | — |
| 2008-04-25 | $8.03 | $9.22 | 300 | — | — |
| 2008-04-24 | $8.06 | $9.25 | 1,200 | — | — |
| 2008-04-23 | $8.10 | $9.30 | 200 | — | — |
| 2008-04-22 | $8.05 | $9.24 | 22,300 | — | — |
| 2008-04-21 | $8.11 | $9.31 | 13,700 | — | — |
| 2008-04-18 | $8.22 | $9.44 | 171,200 | — | — |
| 2008-04-17 | $8.16 | $9.37 | 2,700 | — | — |
| 2008-04-16 | $8.37 | $9.61 | 12,600 | — | — |
| 2008-04-15 | $8.25 | $9.47 | 3,100 | — | — |
| 2008-04-14 | $8.00 | $9.19 | 5,600 | — | — |
| 2008-04-11 | $8.46 | $9.71 | 20,000 | — | — |
| 2008-04-10 | $8.80 | $10.10 | 2,100 | — | — |
| 2008-04-09 | $8.94 | $10.26 | 5,300 | — | — |
| 2008-04-08 | $8.91 | $10.23 | 7,200 | — | — |
| 2008-04-07 | $8.95 | $10.28 | 800 | — | — |
| 2008-04-04 | $8.95 | $10.28 | 15,400 | — | — |
| 2008-04-03 | $9.06 | $10.40 | 4,400 | — | — |
| 2008-04-02 | $8.97 | $10.30 | 1,200 | — | — |
| 2008-04-01 | $8.87 | $10.18 | 300 | — | — |
| 2008-03-31 | $8.99 | $10.32 | 10,300 | — | — |
| 2008-03-28 | $8.92 | $10.24 | 400 | — | — |
| 2008-03-27 | $8.92 | $10.24 | 1,100 | — | — |
| 2008-03-26 | $8.91 | $10.23 | 4,900 | — | — |
| 2008-03-25 | $9.00 | $10.33 | 8,700 | — | — |
| 2008-03-24 | $8.95 | $10.28 | 9,200 | — | — |
| 2008-03-20 | $8.85 | $10.16 | 1,700 | — | — |
| 2008-03-19 | $8.98 | $10.31 | 2,000 | — | — |
| 2008-03-18 | $8.95 | $10.28 | 5,200 | — | — |
| 2008-03-17 | $8.65 | $9.93 | 2,100 | — | — |
| 2008-03-14 | $8.93 | $10.25 | 500 | — | — |
| 2008-03-13 | $8.97 | $10.30 | 1,100 | — | — |
| 2008-03-12 | $9.00 | $10.33 | 3,900 | — | — |
| 2008-03-11 | $9.10 | $10.16 | 1,200 | — | — |
| 2008-03-10 | $9.10 | $10.16 | 900 | — | — |
| 2008-03-07 | $9.08 | $10.14 | 1,700 | — | — |
| 2008-03-06 | $9.06 | $10.12 | 1,400 | — | — |
| 2008-03-05 | $9.09 | $10.15 | 13,400 | — | — |
| 2008-03-04 | $9.10 | $10.16 | 800 | — | — |
| 2008-03-03 | $9.05 | $10.11 | 8,700 | — | — |
| 2008-02-29 | $9.10 | $10.16 | 28,600 | — | — |
| 2008-02-28 | $9.08 | $10.14 | 500 | — | — |
| 2008-02-27 | $9.08 | $10.14 | 2,500 | — | — |
| 2008-02-26 | $9.09 | $10.15 | 5,400 | — | — |
| 2008-02-25 | $9.00 | $10.05 | 2,000 | — | — |
| 2008-02-22 | $9.06 | $10.12 | 2,000 | — | — |
| 2008-02-21 | $8.99 | $10.04 | 1,800 | — | — |
| 2008-02-20 | $8.80 | $9.83 | 2,300 | — | — |
| 2008-02-19 | $9.00 | $10.05 | 16,700 | — | — |
| 2008-02-15 | $9.00 | $10.05 | 21,500 | — | — |
| 2008-02-14 | $8.92 | $9.96 | 0 | — | — |
| 2008-02-13 | $8.92 | $9.96 | 4,600 | — | — |
| 2008-02-12 | $9.12 | $10.18 | 1,700 | — | — |
| 2008-02-11 | $9.10 | $10.16 | 600 | — | — |
| 2008-02-08 | $9.10 | $10.16 | 2,600 | — | — |
| 2008-02-07 | $9.14 | $10.21 | 3,000 | — | — |
| 2008-02-06 | $9.12 | $10.18 | 3,100 | — | — |
| 2008-02-05 | $9.06 | $10.12 | 3,100 | — | — |
| 2008-02-04 | $9.05 | $10.11 | 2,000 | — | — |
| 2008-02-01 | $9.09 | $10.15 | 4,800 | — | — |
| 2008-01-31 | $9.07 | $10.13 | 8,700 | — | — |
| 2008-01-30 | $9.00 | $10.05 | 9,600 | — | — |
| 2008-01-29 | $8.82 | $9.85 | 400 | — | — |
| 2008-01-28 | $8.88 | $9.92 | 2,600 | — | — |
| 2008-01-25 | $8.75 | $9.77 | 4,100 | — | — |
| 2008-01-24 | $8.46 | $9.45 | 1,600 | — | — |
| 2008-01-23 | $8.40 | $9.38 | 4,900 | — | — |
| 2008-01-22 | $8.60 | $9.60 | 10,300 | — | — |
| 2008-01-18 | $8.79 | $9.82 | 27,400 | — | — |
| 2008-01-17 | $9.00 | $10.05 | 4,400 | — | — |
| 2008-01-16 | $9.13 | $10.20 | 8,900 | — | — |
| 2008-01-15 | $9.10 | $10.16 | 400 | — | — |
| 2008-01-14 | $9.10 | $10.16 | 4,400 | — | — |
| 2008-01-11 | $9.00 | $10.05 | 9,900 | — | — |
| 2008-01-10 | $9.05 | $10.11 | 1,700 | — | — |
| 2008-01-09 | $9.23 | $10.31 | 6,600 | — | — |
| 2008-01-08 | $9.15 | $10.22 | 2,100 | — | — |
| 2008-01-07 | $9.23 | $10.31 | 2,200 | — | — |
| 2008-01-04 | $9.35 | $10.44 | 12,900 | — | — |
| 2008-01-03 | $9.20 | $10.27 | 12,500 | — | — |
| 2008-01-02 | $9.25 | $10.33 | 1,800 | — | — |