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
- 2005-11-09 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 | $6.50 | $6.79 | 600 | — | — |
| 2008-12-30 | $7.10 | $7.42 | 0 | — | — |
| 2008-12-29 | $7.10 | $7.42 | 0 | — | — |
| 2008-12-26 | $7.10 | $7.38 | 3,600 | — | — |
| 2008-12-24 | $7.06 | $7.33 | 0 | — | — |
| 2008-12-23 | $7.06 | $7.33 | 0 | — | — |
| 2008-12-22 | $7.06 | $7.33 | 0 | — | — |
| 2008-12-19 | $7.06 | $7.33 | 400 | — | — |
| 2008-12-18 | $7.38 | $7.66 | 800 | — | — |
| 2008-12-17 | $7.35 | $7.64 | 0 | — | — |
| 2008-12-16 | $7.35 | $7.64 | 0 | — | — |
| 2008-12-15 | $7.35 | $7.64 | 0 | — | — |
| 2008-12-12 | $7.35 | $7.64 | 400 | — | — |
| 2008-12-11 | $7.25 | $7.53 | 1,800 | — | — |
| 2008-12-10 | $7.25 | $7.53 | 200 | — | — |
| 2008-12-09 | $7.00 | $7.27 | 0 | — | — |
| 2008-12-08 | $7.00 | $7.27 | 6,000 | — | — |
| 2008-12-05 | $7.00 | $7.27 | 0 | — | — |
| 2008-12-04 | $7.00 | $7.27 | 400 | — | — |
| 2008-12-03 | $7.25 | $7.53 | 0 | — | — |
| 2008-12-02 | $7.25 | $7.53 | 0 | — | — |
| 2008-12-01 | $7.25 | $7.53 | 0 | — | — |
| 2008-11-28 | $7.25 | $7.53 | 0 | — | — |
| 2008-11-26 | $7.25 | $7.53 | 400 | — | — |
| 2008-11-25 | $7.00 | $7.27 | 0 | — | — |
| 2008-11-24 | $7.00 | $7.27 | 200 | — | — |
| 2008-11-21 | $7.05 | $7.33 | 6,600 | — | — |
| 2008-11-20 | $8.21 | $8.53 | 0 | — | — |
| 2008-11-19 | $8.21 | $8.53 | 200 | — | — |
| 2008-11-18 | $7.65 | $7.95 | 1,000 | — | — |
| 2008-11-17 | $7.63 | $7.92 | 6,200 | — | — |
| 2008-11-14 | $7.80 | $8.11 | 0 | — | — |
| 2008-11-13 | $7.80 | $8.11 | 0 | — | — |
| 2008-11-12 | $7.80 | $8.11 | 0 | — | — |
| 2008-11-11 | $7.80 | $8.11 | 400 | — | — |
| 2008-11-10 | $7.63 | $7.92 | 200 | — | — |
| 2008-11-07 | $8.13 | $8.44 | 0 | — | — |
| 2008-11-06 | $8.13 | $8.44 | 400 | — | — |
| 2008-11-05 | $8.13 | $8.44 | 1,000 | — | — |
| 2008-11-04 | $8.25 | $8.57 | 200 | — | — |
| 2008-11-03 | $8.63 | $8.96 | 0 | — | — |
| 2008-10-31 | $8.63 | $8.96 | 6,000 | — | — |
| 2008-10-30 | $8.49 | $8.82 | 0 | — | — |
| 2008-10-29 | $8.49 | $8.82 | 6,800 | — | — |
| 2008-10-28 | $7.50 | $7.79 | 0 | — | — |
| 2008-10-27 | $7.50 | $7.79 | 0 | — | — |
| 2008-10-24 | $7.50 | $7.79 | 0 | — | — |
| 2008-10-23 | $7.50 | $7.79 | 0 | — | — |
| 2008-10-22 | $7.50 | $7.79 | 0 | — | — |
| 2008-10-21 | $7.50 | $7.79 | 1,600 | — | — |
| 2008-10-20 | $7.53 | $7.82 | 0 | — | — |
| 2008-10-17 | $7.53 | $7.82 | 0 | — | — |
| 2008-10-16 | $7.53 | $7.82 | 0 | — | — |
| 2008-10-15 | $7.53 | $7.82 | 3,000 | — | — |
| 2008-10-14 | $7.45 | $7.74 | 0 | — | — |
| 2008-10-13 | $7.45 | $7.74 | 0 | — | — |
| 2008-10-10 | $7.45 | $7.74 | 0 | — | — |
| 2008-10-09 | $7.45 | $7.74 | 9,400 | — | — |
| 2008-10-08 | $7.00 | $7.27 | 400 | — | — |
| 2008-10-07 | $6.72 | $6.98 | 0 | — | — |
| 2008-10-06 | $6.72 | $6.98 | 1,600 | — | — |
| 2008-10-03 | $8.15 | $8.47 | 200 | — | — |
| 2008-10-02 | $7.59 | $7.89 | 2,000 | — | — |
| 2008-10-01 | $7.58 | $7.87 | 1,000 | — | — |
| 2008-09-30 | $8.00 | $8.31 | 5,200 | — | — |
| 2008-09-29 | $8.00 | $8.31 | 0 | — | — |
| 2008-09-26 | $8.00 | $8.28 | 0 | — | — |
| 2008-09-25 | $8.00 | $8.28 | 0 | — | — |
| 2008-09-24 | $8.00 | $8.28 | 600 | — | — |
| 2008-09-23 | $8.50 | $8.79 | 0 | — | — |
| 2008-09-22 | $8.50 | $8.79 | 2,200 | — | — |
| 2008-09-19 | $8.00 | $8.28 | 4,200 | — | — |
| 2008-09-18 | $7.70 | $7.97 | 0 | — | — |
| 2008-09-17 | $7.70 | $7.97 | 800 | — | — |
| 2008-09-16 | $8.50 | $8.79 | 0 | — | — |
| 2008-09-15 | $8.50 | $8.79 | 5,000 | — | — |
| 2008-09-12 | $8.30 | $8.59 | 0 | — | — |
| 2008-09-11 | $8.30 | $8.59 | 0 | — | — |
| 2008-09-10 | $8.30 | $8.59 | 0 | — | — |
| 2008-09-09 | $8.30 | $8.59 | 1,200 | — | — |
| 2008-09-08 | $8.30 | $8.58 | 0 | — | — |
| 2008-09-05 | $8.30 | $8.58 | 0 | — | — |
| 2008-09-04 | $8.30 | $8.58 | 0 | — | — |
| 2008-09-03 | $8.30 | $8.58 | 0 | — | — |
| 2008-09-02 | $8.30 | $8.58 | 0 | — | — |
| 2008-08-29 | $8.30 | $8.58 | 200 | — | — |
| 2008-08-28 | $8.24 | $8.52 | 0 | — | — |
| 2008-08-27 | $8.24 | $8.52 | 0 | — | — |
| 2008-08-26 | $8.24 | $8.52 | 600 | — | — |
| 2008-08-25 | $7.98 | $8.25 | 400 | — | — |
| 2008-08-22 | $8.18 | $8.46 | 0 | — | — |
| 2008-08-21 | $8.18 | $8.46 | 0 | — | — |
| 2008-08-20 | $8.18 | $8.46 | 0 | — | — |
| 2008-08-19 | $8.18 | $8.46 | 0 | — | — |
| 2008-08-18 | $8.18 | $8.46 | 4,600 | — | — |
| 2008-08-15 | $8.38 | $8.67 | 1,400 | — | — |
| 2008-08-14 | $7.63 | $7.89 | 0 | — | — |
| 2008-08-13 | $7.63 | $7.89 | 0 | — | — |
| 2008-08-12 | $7.63 | $7.89 | 0 | — | — |
| 2008-08-11 | $7.63 | $7.89 | 0 | — | — |
| 2008-08-08 | $7.63 | $7.89 | 0 | — | — |
| 2008-08-07 | $7.63 | $7.89 | 0 | — | — |
| 2008-08-06 | $7.63 | $7.89 | 0 | — | — |
| 2008-08-05 | $7.63 | $7.89 | 0 | — | — |
| 2008-08-04 | $7.63 | $7.89 | 0 | — | — |
| 2008-08-01 | $7.63 | $7.89 | 0 | — | — |
| 2008-07-31 | $7.63 | $7.89 | 0 | — | — |
| 2008-07-30 | $7.63 | $7.89 | 0 | — | — |
| 2008-07-29 | $7.63 | $7.89 | 3,400 | — | — |
| 2008-07-28 | $8.74 | $9.04 | 0 | — | — |
| 2008-07-25 | $8.74 | $9.04 | 200 | — | — |
| 2008-07-24 | $7.93 | $8.20 | 0 | — | — |
| 2008-07-23 | $7.93 | $8.20 | 2,000 | — | — |
| 2008-07-22 | $7.79 | $8.06 | 400 | — | — |
| 2008-07-21 | $8.25 | $8.54 | 600 | — | — |
| 2008-07-18 | $8.00 | $8.28 | 200 | — | — |
| 2008-07-17 | $8.00 | $8.27 | 600 | — | — |
| 2008-07-16 | $7.75 | $8.02 | 2,000 | — | — |
| 2008-07-15 | $7.63 | $7.89 | 400 | — | — |
| 2008-07-14 | $7.98 | $8.26 | 2,400 | — | — |
| 2008-07-11 | $7.75 | $8.02 | 90,600 | — | — |
| 2008-07-10 | $7.75 | $8.02 | 0 | — | — |
| 2008-07-09 | $7.75 | $8.02 | 0 | — | — |
| 2008-07-08 | $7.75 | $8.02 | 800 | — | — |
| 2008-07-07 | $7.28 | $7.53 | 0 | — | — |
| 2008-07-03 | $7.28 | $7.53 | 0 | — | — |
| 2008-07-02 | $7.28 | $7.53 | 200 | — | — |
| 2008-07-01 | $7.01 | $7.25 | 1,200 | — | — |
| 2008-06-30 | $7.98 | $8.25 | 10,400 | — | — |
| 2008-06-27 | $8.29 | $8.58 | 800 | — | — |
| 2008-06-26 | $9.00 | $9.28 | 2,400 | — | — |
| 2008-06-25 | $9.00 | $9.28 | 4,200 | — | — |
| 2008-06-24 | $9.00 | $9.28 | 0 | — | — |
| 2008-06-23 | $9.00 | $9.28 | 4,600 | — | — |
| 2008-06-20 | $8.50 | $8.76 | 0 | — | — |
| 2008-06-19 | $8.50 | $8.76 | 0 | — | — |
| 2008-06-18 | $8.50 | $8.76 | 3,200 | — | — |
| 2008-06-17 | $8.47 | $8.72 | 600 | — | — |
| 2008-06-16 | $7.77 | $8.00 | 200 | — | — |
| 2008-06-13 | $8.13 | $8.37 | 13,200 | — | — |
| 2008-06-12 | $8.38 | $8.63 | 4,800 | — | — |
| 2008-06-11 | $8.63 | $8.89 | 3,600 | — | — |
| 2008-06-10 | $8.73 | $9.00 | 1,000 | — | — |
| 2008-06-09 | $8.75 | $9.02 | 0 | — | — |
| 2008-06-06 | $8.75 | $9.02 | 28,200 | — | — |
| 2008-06-05 | $8.75 | $9.02 | 7,800 | — | — |
| 2008-06-04 | $9.61 | $9.90 | 1,600 | — | — |
| 2008-06-03 | $8.75 | $9.02 | 2,200 | — | — |
| 2008-06-02 | $9.58 | $9.87 | 2,400 | — | — |
| 2008-05-30 | $9.51 | $9.80 | 1,800 | — | — |
| 2008-05-29 | $9.70 | $10.00 | 0 | — | — |
| 2008-05-28 | $9.70 | $10.00 | 0 | — | — |
| 2008-05-27 | $9.70 | $10.00 | 200 | — | — |
| 2008-05-23 | $9.82 | $10.12 | 2,600 | — | — |
| 2008-05-22 | $9.25 | $9.53 | 11,000 | — | — |
| 2008-05-21 | $9.13 | $9.40 | 200 | — | — |
| 2008-05-20 | $8.77 | $9.03 | 200 | — | — |
| 2008-05-19 | $9.00 | $9.28 | 0 | — | — |
| 2008-05-16 | $9.00 | $9.28 | 0 | — | — |
| 2008-05-15 | $9.00 | $9.28 | 2,000 | — | — |
| 2008-05-14 | $9.00 | $9.28 | 15,400 | — | — |
| 2008-05-13 | $8.78 | $9.04 | 800 | — | — |
| 2008-05-12 | $9.13 | $9.40 | 0 | — | — |
| 2008-05-09 | $9.13 | $9.40 | 0 | — | — |
| 2008-05-08 | $9.13 | $9.40 | 1,800 | — | — |
| 2008-05-07 | $8.88 | $9.15 | 0 | — | — |
| 2008-05-06 | $8.88 | $9.15 | 0 | — | — |
| 2008-05-05 | $8.88 | $9.15 | 0 | — | — |
| 2008-05-02 | $8.88 | $9.15 | 6,200 | — | — |
| 2008-05-01 | $8.53 | $8.79 | 5,000 | — | — |
| 2008-04-30 | $8.53 | $8.79 | 0 | — | — |
| 2008-04-29 | $8.53 | $8.79 | 0 | — | — |
| 2008-04-28 | $8.53 | $8.79 | 0 | — | — |
| 2008-04-25 | $8.53 | $8.79 | 0 | — | — |
| 2008-04-24 | $8.53 | $8.79 | 0 | — | — |
| 2008-04-23 | $8.53 | $8.79 | 0 | — | — |
| 2008-04-22 | $8.53 | $8.79 | 0 | — | — |
| 2008-04-21 | $8.53 | $8.79 | 0 | — | — |
| 2008-04-18 | $8.53 | $8.79 | 0 | — | — |
| 2008-04-17 | $8.53 | $8.79 | 0 | — | — |
| 2008-04-16 | $8.53 | $8.79 | 1,000 | — | — |
| 2008-04-15 | $8.25 | $8.50 | 4,000 | — | — |
| 2008-04-14 | $8.98 | $9.25 | 0 | — | — |
| 2008-04-11 | $8.98 | $9.25 | 0 | — | — |
| 2008-04-10 | $8.98 | $9.25 | 0 | — | — |
| 2008-04-09 | $8.98 | $9.25 | 0 | — | — |
| 2008-04-08 | $8.98 | $9.25 | 0 | — | — |
| 2008-04-07 | $8.98 | $9.25 | 0 | — | — |
| 2008-04-04 | $8.98 | $9.25 | 1,200 | — | — |
| 2008-04-03 | $8.75 | $9.02 | 0 | — | — |
| 2008-04-02 | $8.75 | $9.02 | 0 | — | — |
| 2008-04-01 | $8.75 | $9.02 | 0 | — | — |
| 2008-03-31 | $8.75 | $9.02 | 1,000 | — | — |
| 2008-03-28 | $8.75 | $9.02 | 0 | — | — |
| 2008-03-27 | $8.75 | $8.98 | 0 | — | — |
| 2008-03-26 | $8.75 | $8.98 | 0 | — | — |
| 2008-03-25 | $8.75 | $8.98 | 0 | — | — |
| 2008-03-24 | $8.75 | $8.98 | 1,000 | — | — |
| 2008-03-20 | $8.75 | $8.98 | 0 | — | — |
| 2008-03-19 | $8.75 | $8.98 | 5,000 | — | — |
| 2008-03-18 | $8.75 | $8.98 | 2,000 | — | — |
| 2008-03-17 | $8.90 | $9.14 | 0 | — | — |
| 2008-03-14 | $8.90 | $9.14 | 13,200 | — | — |
| 2008-03-13 | $8.75 | $8.98 | 3,000 | — | — |
| 2008-03-12 | $8.63 | $8.85 | 1,000 | — | — |
| 2008-03-11 | $8.53 | $8.75 | 0 | — | — |
| 2008-03-10 | $8.53 | $8.75 | 800 | — | — |
| 2008-03-07 | $8.50 | $8.73 | 0 | — | — |
| 2008-03-06 | $8.50 | $8.73 | 0 | — | — |
| 2008-03-05 | $8.50 | $8.73 | 0 | — | — |
| 2008-03-04 | $8.50 | $8.73 | 400 | — | — |
| 2008-03-03 | $8.60 | $8.83 | 600 | — | — |
| 2008-02-29 | $8.75 | $8.98 | 17,800 | — | — |
| 2008-02-28 | $8.63 | $8.85 | 0 | — | — |
| 2008-02-27 | $8.63 | $8.85 | 1,800 | — | — |
| 2008-02-26 | $8.50 | $8.73 | 10,800 | — | — |
| 2008-02-25 | $8.38 | $8.60 | 5,800 | — | — |
| 2008-02-22 | $8.38 | $8.60 | 0 | — | — |
| 2008-02-21 | $8.38 | $8.60 | 0 | — | — |
| 2008-02-20 | $8.38 | $8.60 | 4,400 | — | — |
| 2008-02-19 | $8.57 | $8.80 | 0 | — | — |
| 2008-02-15 | $8.57 | $8.80 | 0 | — | — |
| 2008-02-14 | $8.57 | $8.80 | 600 | — | — |
| 2008-02-13 | $8.97 | $9.21 | 0 | — | — |
| 2008-02-12 | $8.97 | $9.21 | 400 | — | — |
| 2008-02-11 | $8.25 | $8.47 | 0 | — | — |
| 2008-02-08 | $8.25 | $8.47 | 1,200 | — | — |
| 2008-02-07 | $8.25 | $8.47 | 1,200 | — | — |
| 2008-02-06 | $7.95 | $8.16 | 4,000 | — | — |
| 2008-02-05 | $8.35 | $8.57 | 0 | — | — |
| 2008-02-04 | $8.35 | $8.57 | 0 | — | — |
| 2008-02-01 | $8.35 | $8.57 | 2,400 | — | — |
| 2008-01-31 | $8.40 | $8.62 | 0 | — | — |
| 2008-01-30 | $8.40 | $8.62 | 0 | — | — |
| 2008-01-29 | $8.40 | $8.62 | 0 | — | — |
| 2008-01-28 | $8.40 | $8.62 | 0 | — | — |
| 2008-01-25 | $8.40 | $8.62 | 400 | — | — |
| 2008-01-24 | $8.00 | $8.21 | 0 | — | — |
| 2008-01-23 | $8.00 | $8.21 | 0 | — | — |
| 2008-01-22 | $8.00 | $8.21 | 17,200 | — | — |
| 2008-01-18 | $8.00 | $8.21 | 0 | — | — |
| 2008-01-17 | $8.00 | $8.21 | 1,600 | — | — |
| 2008-01-16 | $8.17 | $8.39 | 200 | — | — |
| 2008-01-15 | $7.95 | $8.16 | 600 | — | — |
| 2008-01-14 | $8.17 | $8.39 | 0 | — | — |
| 2008-01-11 | $8.17 | $8.39 | 5,200 | — | — |
| 2008-01-10 | $8.43 | $8.65 | 8,600 | — | — |
| 2008-01-09 | $8.55 | $8.77 | 400 | — | — |
| 2008-01-08 | $8.41 | $8.63 | 200 | — | — |
| 2008-01-07 | $8.67 | $8.90 | 13,000 | — | — |
| 2008-01-04 | $8.58 | $8.80 | 1,400 | — | — |
| 2008-01-03 | $8.74 | $8.97 | 16,400 | — | — |
| 2008-01-02 | $8.75 | $8.98 | 0 | — | — |