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
- 1999-01-04 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 | $3.60 | $5.31 | 2,000 | — | — |
| 2008-12-30 | $3.55 | $5.24 | 7,200 | — | — |
| 2008-12-29 | $4.05 | $5.98 | 3,800 | — | — |
| 2008-12-26 | $4.40 | $6.49 | 0 | — | — |
| 2008-12-24 | $4.40 | $6.49 | 0 | — | — |
| 2008-12-23 | $4.40 | $6.49 | 3,000 | — | — |
| 2008-12-22 | $4.10 | $6.05 | 1,000 | — | — |
| 2008-12-19 | $4.10 | $6.05 | 1,000 | — | — |
| 2008-12-18 | $4.10 | $6.05 | 3,700 | — | — |
| 2008-12-17 | $4.46 | $6.58 | 4,000 | — | — |
| 2008-12-16 | $4.46 | $6.58 | 700 | — | — |
| 2008-12-15 | $4.50 | $6.64 | 1,600 | — | — |
| 2008-12-12 | $4.85 | $7.16 | 1,000 | — | — |
| 2008-12-11 | $4.45 | $6.57 | 0 | — | — |
| 2008-12-10 | $4.45 | $6.57 | 1,100 | — | — |
| 2008-12-09 | $4.45 | $6.57 | 0 | — | — |
| 2008-12-08 | $4.45 | $6.57 | 4,400 | — | — |
| 2008-12-05 | $4.65 | $6.86 | 0 | — | — |
| 2008-12-04 | $4.65 | $6.86 | 300 | — | — |
| 2008-12-03 | $5.04 | $7.44 | 3,500 | — | — |
| 2008-12-02 | $4.85 | $7.16 | 0 | — | — |
| 2008-12-01 | $4.85 | $7.16 | 500 | — | — |
| 2008-11-28 | $5.00 | $7.38 | 1,000 | — | — |
| 2008-11-26 | $5.25 | $7.75 | 0 | — | — |
| 2008-11-25 | $5.25 | $7.75 | 2,400 | — | — |
| 2008-11-24 | $5.50 | $8.12 | 0 | — | — |
| 2008-11-21 | $5.50 | $8.12 | 9,400 | — | — |
| 2008-11-20 | $5.25 | $7.75 | 400 | — | — |
| 2008-11-19 | $5.25 | $7.75 | 2,000 | — | — |
| 2008-11-18 | $5.30 | $7.82 | 5,500 | — | — |
| 2008-11-17 | $5.25 | $7.75 | 200 | — | — |
| 2008-11-14 | $5.25 | $7.75 | 1,000 | — | — |
| 2008-11-13 | $5.25 | $7.75 | 2,200 | — | — |
| 2008-11-12 | $5.50 | $8.12 | 2,400 | — | — |
| 2008-11-11 | $5.45 | $8.04 | 16,800 | — | — |
| 2008-11-10 | $5.67 | $8.37 | 0 | — | — |
| 2008-11-07 | $5.67 | $8.37 | 1,400 | — | — |
| 2008-11-06 | $5.75 | $8.49 | 0 | — | — |
| 2008-11-05 | $5.75 | $8.49 | 0 | — | — |
| 2008-11-04 | $5.75 | $8.49 | 1,500 | — | — |
| 2008-11-03 | $5.65 | $8.34 | 500 | — | — |
| 2008-10-31 | $6.00 | $8.86 | 1,100 | — | — |
| 2008-10-30 | $5.65 | $8.34 | 1,700 | — | — |
| 2008-10-29 | $6.30 | $9.30 | 4,500 | — | — |
| 2008-10-28 | $5.65 | $8.34 | 1,100 | — | — |
| 2008-10-27 | $5.95 | $8.78 | 4,900 | — | — |
| 2008-10-24 | $5.52 | $8.15 | 8,500 | — | — |
| 2008-10-23 | $6.05 | $8.93 | 700 | — | — |
| 2008-10-22 | $5.75 | $8.49 | 2,000 | — | — |
| 2008-10-21 | $5.90 | $8.71 | 400 | — | — |
| 2008-10-20 | $6.74 | $9.95 | 0 | — | — |
| 2008-10-17 | $6.74 | $9.95 | 500 | — | — |
| 2008-10-16 | $5.88 | $8.68 | 0 | — | — |
| 2008-10-15 | $5.88 | $8.68 | 6,000 | — | — |
| 2008-10-14 | $6.75 | $9.96 | 3,600 | — | — |
| 2008-10-13 | $5.88 | $8.68 | 0 | — | — |
| 2008-10-10 | $5.88 | $8.68 | 900 | — | — |
| 2008-10-09 | $6.00 | $8.86 | 400 | — | — |
| 2008-10-08 | $6.00 | $8.86 | 5,800 | — | — |
| 2008-10-07 | $6.71 | $9.90 | 4,100 | — | — |
| 2008-10-06 | $6.75 | $9.96 | 1,900 | — | — |
| 2008-10-03 | $6.76 | $9.98 | 1,100 | — | — |
| 2008-10-02 | $7.24 | $10.69 | 0 | — | — |
| 2008-10-01 | $7.24 | $10.69 | 1,900 | — | — |
| 2008-09-30 | $7.28 | $10.74 | 5,100 | — | — |
| 2008-09-29 | $6.85 | $10.11 | 6,800 | — | — |
| 2008-09-26 | $7.25 | $10.70 | 600 | — | — |
| 2008-09-25 | $7.23 | $10.67 | 1,200 | — | — |
| 2008-09-24 | $6.90 | $10.18 | 0 | — | — |
| 2008-09-23 | $6.90 | $10.18 | 0 | — | — |
| 2008-09-22 | $6.90 | $10.18 | 700 | — | — |
| 2008-09-19 | $6.85 | $10.11 | 6,000 | — | — |
| 2008-09-18 | $6.89 | $10.17 | 15,100 | — | — |
| 2008-09-17 | $6.89 | $10.17 | 2,600 | — | — |
| 2008-09-16 | $6.38 | $9.42 | 2,000 | — | — |
| 2008-09-15 | $6.90 | $10.18 | 1,000 | — | — |
| 2008-09-12 | $7.25 | $10.70 | 0 | — | — |
| 2008-09-11 | $7.25 | $10.70 | 0 | — | — |
| 2008-09-10 | $7.25 | $10.52 | 4,300 | — | — |
| 2008-09-09 | $6.59 | $9.56 | 2,900 | — | — |
| 2008-09-08 | $6.01 | $8.72 | 1,300 | — | — |
| 2008-09-05 | $6.50 | $9.43 | 3,800 | — | — |
| 2008-09-04 | $6.06 | $8.80 | 6,500 | — | — |
| 2008-09-03 | $6.50 | $9.43 | 600 | — | — |
| 2008-09-02 | $6.50 | $9.43 | 0 | — | — |
| 2008-08-29 | $6.50 | $9.43 | 0 | — | — |
| 2008-08-28 | $6.50 | $9.43 | 2,500 | — | — |
| 2008-08-27 | $6.35 | $9.22 | 0 | — | — |
| 2008-08-26 | $6.35 | $9.22 | 1,000 | — | — |
| 2008-08-25 | $6.56 | $9.52 | 500 | — | — |
| 2008-08-22 | $7.10 | $10.31 | 500 | — | — |
| 2008-08-21 | $6.56 | $9.52 | 3,100 | — | — |
| 2008-08-20 | $6.56 | $9.52 | 0 | — | — |
| 2008-08-19 | $6.56 | $9.52 | 1,300 | — | — |
| 2008-08-18 | $6.56 | $9.52 | 100 | — | — |
| 2008-08-15 | $7.10 | $10.31 | 0 | — | — |
| 2008-08-14 | $7.10 | $10.31 | 0 | — | — |
| 2008-08-13 | $7.10 | $10.31 | 0 | — | — |
| 2008-08-12 | $7.10 | $10.31 | 1,800 | — | — |
| 2008-08-11 | $6.25 | $9.07 | 2,300 | — | — |
| 2008-08-08 | $6.25 | $9.07 | 8,200 | — | — |
| 2008-08-07 | $6.25 | $9.07 | 2,500 | — | — |
| 2008-08-06 | $6.30 | $9.14 | 1,600 | — | — |
| 2008-08-05 | $6.21 | $9.01 | 500 | — | — |
| 2008-08-04 | $6.23 | $9.04 | 100 | — | — |
| 2008-08-01 | $6.17 | $8.96 | 0 | — | — |
| 2008-07-31 | $6.17 | $8.96 | 500 | — | — |
| 2008-07-30 | $6.00 | $8.71 | 2,200 | — | — |
| 2008-07-29 | $6.24 | $9.06 | 3,400 | — | — |
| 2008-07-28 | $5.85 | $8.49 | 800 | — | — |
| 2008-07-25 | $5.95 | $8.64 | 600 | — | — |
| 2008-07-24 | $5.75 | $8.35 | 1,000 | — | — |
| 2008-07-23 | $5.85 | $8.49 | 12,900 | — | — |
| 2008-07-22 | $5.50 | $7.98 | 16,600 | — | — |
| 2008-07-21 | $6.20 | $9.00 | 2,600 | — | — |
| 2008-07-18 | $6.25 | $9.07 | 0 | — | — |
| 2008-07-17 | $6.25 | $9.07 | 3,000 | — | — |
| 2008-07-16 | $6.20 | $9.00 | 4,900 | — | — |
| 2008-07-15 | $6.40 | $9.29 | 3,600 | — | — |
| 2008-07-14 | $6.40 | $9.29 | 2,800 | — | — |
| 2008-07-11 | $6.60 | $9.58 | 6,500 | — | — |
| 2008-07-10 | $6.70 | $9.72 | 500 | — | — |
| 2008-07-09 | $6.55 | $9.51 | 2,000 | — | — |
| 2008-07-08 | $6.70 | $9.72 | 5,300 | — | — |
| 2008-07-07 | $6.89 | $10.00 | 1,000 | — | — |
| 2008-07-03 | $6.95 | $10.09 | 600 | — | — |
| 2008-07-02 | $7.11 | $10.32 | 100 | — | — |
| 2008-07-01 | $7.55 | $10.96 | 4,100 | — | — |
| 2008-06-30 | $7.10 | $10.31 | 11,900 | — | — |
| 2008-06-27 | $7.05 | $10.23 | 300 | — | — |
| 2008-06-26 | $7.30 | $10.60 | 300 | — | — |
| 2008-06-25 | $7.70 | $11.18 | 0 | — | — |
| 2008-06-24 | $7.70 | $11.18 | 0 | — | — |
| 2008-06-23 | $7.70 | $11.18 | 1,700 | — | — |
| 2008-06-20 | $7.15 | $10.38 | 3,700 | — | — |
| 2008-06-19 | $7.50 | $10.89 | 2,900 | — | — |
| 2008-06-18 | $7.30 | $10.60 | 5,700 | — | — |
| 2008-06-17 | $7.35 | $10.67 | 2,600 | — | — |
| 2008-06-16 | $7.35 | $10.67 | 2,400 | — | — |
| 2008-06-13 | $7.65 | $11.10 | 1,300 | — | — |
| 2008-06-12 | $7.55 | $10.96 | 0 | — | — |
| 2008-06-11 | $7.55 | $10.96 | 5,900 | — | — |
| 2008-06-10 | $7.90 | $11.29 | 0 | — | — |
| 2008-06-09 | $7.90 | $11.29 | 200 | — | — |
| 2008-06-06 | $7.60 | $10.86 | 2,400 | — | — |
| 2008-06-05 | $7.90 | $11.29 | 0 | — | — |
| 2008-06-04 | $7.90 | $11.29 | 1,200 | — | — |
| 2008-06-03 | $8.00 | $11.44 | 2,400 | — | — |
| 2008-06-02 | $8.25 | $11.79 | 3,400 | — | — |
| 2008-05-30 | $8.20 | $11.72 | 800 | — | — |
| 2008-05-29 | $8.20 | $11.72 | 500 | — | — |
| 2008-05-28 | $8.25 | $11.79 | 500 | — | — |
| 2008-05-27 | $8.35 | $11.94 | 0 | — | — |
| 2008-05-23 | $8.35 | $11.94 | 3,500 | — | — |
| 2008-05-22 | $8.35 | $11.94 | 4,100 | — | — |
| 2008-05-21 | $8.36 | $11.95 | 3,600 | — | — |
| 2008-05-20 | $8.45 | $12.08 | 3,200 | — | — |
| 2008-05-19 | $8.35 | $11.94 | 1,000 | — | — |
| 2008-05-16 | $8.40 | $12.01 | 500 | — | — |
| 2008-05-15 | $8.45 | $12.08 | 100 | — | — |
| 2008-05-14 | $8.45 | $12.08 | 200 | — | — |
| 2008-05-13 | $8.40 | $12.01 | 700 | — | — |
| 2008-05-12 | $8.40 | $12.01 | 700 | — | — |
| 2008-05-09 | $8.25 | $11.79 | 0 | — | — |
| 2008-05-08 | $8.25 | $11.79 | 0 | — | — |
| 2008-05-07 | $8.25 | $11.79 | 5,000 | — | — |
| 2008-05-06 | $8.25 | $11.79 | 4,600 | — | — |
| 2008-05-05 | $8.18 | $11.69 | 0 | — | — |
| 2008-05-02 | $8.18 | $11.69 | 600 | — | — |
| 2008-05-01 | $8.15 | $11.65 | 4,000 | — | — |
| 2008-04-30 | $8.04 | $11.49 | 0 | — | — |
| 2008-04-29 | $8.04 | $11.49 | 2,800 | — | — |
| 2008-04-28 | $8.04 | $11.49 | 1,100 | — | — |
| 2008-04-25 | $8.03 | $11.48 | 1,000 | — | — |
| 2008-04-24 | $8.00 | $11.44 | 11,900 | — | — |
| 2008-04-23 | $8.05 | $11.51 | 2,000 | — | — |
| 2008-04-22 | $8.01 | $11.45 | 1,200 | — | — |
| 2008-04-21 | $8.00 | $11.44 | 2,200 | — | — |
| 2008-04-18 | $8.00 | $11.44 | 800 | — | — |
| 2008-04-17 | $7.90 | $11.29 | 5,500 | — | — |
| 2008-04-16 | $8.00 | $11.44 | 1,900 | — | — |
| 2008-04-15 | $8.00 | $11.44 | 500 | — | — |
| 2008-04-14 | $7.60 | $10.86 | 0 | — | — |
| 2008-04-11 | $7.60 | $10.86 | 0 | — | — |
| 2008-04-10 | $7.60 | $10.86 | 1,900 | — | — |
| 2008-04-09 | $7.60 | $10.86 | 1,900 | — | — |
| 2008-04-08 | $7.60 | $10.86 | 2,900 | — | — |
| 2008-04-07 | $7.75 | $11.08 | 800 | — | — |
| 2008-04-04 | $7.65 | $10.93 | 3,500 | — | — |
| 2008-04-03 | $7.75 | $11.08 | 13,200 | — | — |
| 2008-04-02 | $7.75 | $11.08 | 4,100 | — | — |
| 2008-04-01 | $8.00 | $11.44 | 7,600 | — | — |
| 2008-03-31 | $7.20 | $10.29 | 7,700 | — | — |
| 2008-03-28 | $7.50 | $10.72 | 1,700 | — | — |
| 2008-03-27 | $7.35 | $10.51 | 3,000 | — | — |
| 2008-03-26 | $7.50 | $10.72 | 500 | — | — |
| 2008-03-25 | $7.50 | $10.72 | 8,500 | — | — |
| 2008-03-24 | $7.70 | $11.01 | 500 | — | — |
| 2008-03-20 | $7.70 | $11.01 | 0 | — | — |
| 2008-03-19 | $7.70 | $11.01 | 7,500 | — | — |
| 2008-03-18 | $7.50 | $10.72 | 1,400 | — | — |
| 2008-03-17 | $7.60 | $10.86 | 5,400 | — | — |
| 2008-03-14 | $7.80 | $11.15 | 1,000 | — | — |
| 2008-03-13 | $7.85 | $11.22 | 2,200 | — | — |
| 2008-03-12 | $7.85 | $11.22 | 1,900 | — | — |
| 2008-03-11 | $7.98 | $11.18 | 1,500 | — | — |
| 2008-03-10 | $8.85 | $12.40 | 400 | — | — |
| 2008-03-07 | $8.95 | $12.54 | 0 | — | — |
| 2008-03-06 | $8.95 | $12.54 | 0 | — | — |
| 2008-03-05 | $8.95 | $12.54 | 500 | — | — |
| 2008-03-04 | $9.00 | $12.61 | 400 | — | — |
| 2008-03-03 | $7.91 | $11.08 | 500 | — | — |
| 2008-02-29 | $8.00 | $11.21 | 900 | — | — |
| 2008-02-28 | $8.15 | $11.42 | 2,000 | — | — |
| 2008-02-27 | $8.00 | $11.21 | 800 | — | — |
| 2008-02-26 | $8.00 | $11.21 | 900 | — | — |
| 2008-02-25 | $7.50 | $10.51 | 1,300 | — | — |
| 2008-02-22 | $7.50 | $10.51 | 7,600 | — | — |
| 2008-02-21 | $7.35 | $10.30 | 6,900 | — | — |
| 2008-02-20 | $7.75 | $10.86 | 4,500 | — | — |
| 2008-02-19 | $7.85 | $11.00 | 1,500 | — | — |
| 2008-02-15 | $7.50 | $10.51 | 3,700 | — | — |
| 2008-02-14 | $7.55 | $10.58 | 0 | — | — |
| 2008-02-13 | $7.55 | $10.58 | 3,000 | — | — |
| 2008-02-12 | $7.75 | $10.86 | 1,100 | — | — |
| 2008-02-11 | $8.40 | $11.77 | 2,200 | — | — |
| 2008-02-08 | $7.50 | $10.51 | 600 | — | — |
| 2008-02-07 | $7.50 | $10.51 | 1,200 | — | — |
| 2008-02-06 | $7.65 | $10.72 | 4,000 | — | — |
| 2008-02-05 | $7.95 | $11.14 | 3,300 | — | — |
| 2008-02-04 | $7.35 | $10.30 | 700 | — | — |
| 2008-02-01 | $7.30 | $10.23 | 2,100 | — | — |
| 2008-01-31 | $7.25 | $10.16 | 2,900 | — | — |
| 2008-01-30 | $7.00 | $9.81 | 0 | — | — |
| 2008-01-29 | $7.00 | $9.81 | 1,500 | — | — |
| 2008-01-28 | $6.84 | $9.58 | 5,000 | — | — |
| 2008-01-25 | $7.05 | $9.88 | 8,200 | — | — |
| 2008-01-24 | $7.25 | $10.16 | 1,400 | — | — |
| 2008-01-23 | $7.15 | $10.02 | 1,000 | — | — |
| 2008-01-22 | $7.05 | $9.88 | 500 | — | — |
| 2008-01-18 | $7.30 | $10.23 | 1,000 | — | — |
| 2008-01-17 | $7.30 | $10.23 | 800 | — | — |
| 2008-01-16 | $7.30 | $10.23 | 5,300 | — | — |
| 2008-01-15 | $7.50 | $10.51 | 1,000 | — | — |
| 2008-01-14 | $7.50 | $10.51 | 400 | — | — |
| 2008-01-11 | $7.40 | $10.37 | 3,500 | — | — |
| 2008-01-10 | $7.40 | $10.37 | 6,100 | — | — |
| 2008-01-09 | $7.90 | $11.07 | 1,300 | — | — |
| 2008-01-08 | $7.89 | $11.05 | 1,400 | — | — |
| 2008-01-07 | $7.30 | $10.23 | 1,300 | — | — |
| 2008-01-04 | $7.30 | $10.23 | 1,000 | — | — |
| 2008-01-03 | $7.55 | $10.58 | 11,500 | — | — |
| 2008-01-02 | $7.95 | $11.14 | 4,000 | — | — |