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
- 1994-10-11 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 | $4.22 | $10.24 | 156,395 | — | — |
| 2008-12-30 | $4.08 | $9.89 | 135,620 | — | — |
| 2008-12-29 | $3.84 | $9.32 | 106,513 | — | — |
| 2008-12-26 | $3.94 | $9.57 | 137,412 | — | — |
| 2008-12-24 | $3.75 | $9.09 | 45,769 | — | — |
| 2008-12-23 | $3.82 | $9.27 | 59,268 | — | — |
| 2008-12-22 | $3.70 | $8.97 | 92,171 | — | — |
| 2008-12-19 | $3.75 | $9.09 | 60,428 | — | — |
| 2008-12-18 | $3.70 | $8.97 | 80,992 | — | — |
| 2008-12-17 | $3.79 | $9.20 | 47,351 | — | — |
| 2008-12-16 | $3.56 | $8.63 | 38,176 | — | — |
| 2008-12-15 | $3.42 | $8.31 | 74,559 | — | — |
| 2008-12-12 | $3.42 | $8.31 | 29,634 | — | — |
| 2008-12-11 | $3.44 | $8.35 | 21,724 | — | — |
| 2008-12-10 | $3.65 | $8.86 | 24,888 | — | — |
| 2008-12-09 | $3.67 | $8.63 | 46,191 | — | — |
| 2008-12-08 | $3.64 | $8.56 | 25,205 | — | — |
| 2008-12-05 | $3.45 | $8.12 | 17,822 | — | — |
| 2008-12-04 | $3.45 | $8.12 | 13,288 | — | — |
| 2008-12-03 | $3.51 | $8.25 | 37,754 | — | — |
| 2008-12-02 | $3.44 | $8.09 | 14,659 | — | — |
| 2008-12-01 | $3.52 | $8.27 | 44,293 | — | — |
| 2008-11-28 | $3.54 | $8.32 | 2,636 | — | — |
| 2008-11-26 | $3.50 | $8.23 | 33,325 | — | — |
| 2008-11-25 | $3.27 | $7.69 | 46,085 | — | — |
| 2008-11-24 | $3.53 | $8.29 | 39,969 | — | — |
| 2008-11-21 | $2.92 | $6.87 | 35,645 | — | — |
| 2008-11-20 | $2.96 | $6.96 | 51,675 | — | — |
| 2008-11-19 | $3.22 | $7.58 | 19,932 | — | — |
| 2008-11-18 | $3.50 | $8.23 | 65,068 | — | — |
| 2008-11-17 | $3.59 | $8.45 | 33,536 | — | — |
| 2008-11-14 | $3.76 | $8.85 | 23,201 | — | — |
| 2008-11-13 | $3.68 | $8.65 | 23,306 | — | — |
| 2008-11-12 | $3.77 | $8.87 | 30,794 | — | — |
| 2008-11-11 | $3.94 | $9.28 | 25,415 | — | — |
| 2008-11-10 | $4.23 | $9.94 | 7,698 | — | — |
| 2008-11-07 | $4.38 | $10.30 | 29,634 | — | — |
| 2008-11-06 | $4.55 | $10.70 | 13,710 | — | — |
| 2008-11-05 | $4.88 | $11.48 | 39,231 | — | — |
| 2008-11-04 | $4.94 | $11.62 | 16,768 | — | — |
| 2008-11-03 | $4.58 | $10.77 | 12,339 | — | — |
| 2008-10-31 | $4.45 | $10.46 | 20,459 | — | — |
| 2008-10-30 | $4.20 | $9.88 | 29,634 | — | — |
| 2008-10-29 | $3.94 | $9.25 | 47,878 | — | — |
| 2008-10-28 | $3.75 | $8.81 | 42,816 | — | — |
| 2008-10-27 | $3.63 | $8.54 | 89,323 | — | — |
| 2008-10-24 | $3.88 | $9.12 | 58,635 | — | — |
| 2008-10-23 | $4.22 | $9.92 | 37,649 | — | — |
| 2008-10-22 | $4.55 | $10.70 | 49,144 | — | — |
| 2008-10-21 | $4.65 | $10.93 | 11,495 | — | — |
| 2008-10-20 | $4.83 | $11.35 | 42,078 | — | — |
| 2008-10-17 | $4.57 | $10.75 | 20,986 | — | — |
| 2008-10-16 | $4.47 | $10.50 | 21,408 | — | — |
| 2008-10-15 | $4.57 | $10.75 | 17,084 | — | — |
| 2008-10-14 | $4.85 | $11.39 | 31,427 | — | — |
| 2008-10-13 | $4.44 | $10.44 | 76,457 | — | — |
| 2008-10-10 | $3.96 | $9.32 | 55,893 | — | — |
| 2008-10-09 | $4.31 | $10.15 | 50,726 | — | — |
| 2008-10-08 | $4.50 | $10.59 | 29,634 | — | — |
| 2008-10-07 | $5.05 | $11.88 | 14,342 | — | — |
| 2008-10-06 | $5.36 | $12.60 | 57,791 | — | — |
| 2008-10-03 | $5.78 | $13.60 | 64,646 | — | — |
| 2008-10-02 | $6.35 | $14.94 | 14,237 | — | — |
| 2008-10-01 | $6.61 | $15.54 | 17,295 | — | — |
| 2008-09-30 | $6.87 | $16.17 | 18,772 | — | — |
| 2008-09-29 | $6.90 | $16.23 | 22,463 | — | — |
| 2008-09-26 | $7.27 | $17.10 | 11,495 | — | — |
| 2008-09-25 | $7.43 | $17.48 | 27,947 | — | — |
| 2008-09-24 | $7.28 | $17.12 | 13,815 | — | — |
| 2008-09-23 | $6.97 | $16.39 | 21,724 | — | — |
| 2008-09-22 | $6.93 | $16.30 | 12,233 | — | — |
| 2008-09-19 | $7.51 | $17.66 | 26,259 | — | — |
| 2008-09-18 | $7.02 | $16.50 | 20,881 | — | — |
| 2008-09-17 | $7.02 | $16.50 | 40,602 | — | — |
| 2008-09-16 | $7.31 | $17.19 | 14,026 | — | — |
| 2008-09-15 | $7.59 | $17.84 | 21,619 | — | — |
| 2008-09-12 | $8.09 | $19.02 | 8,015 | — | — |
| 2008-09-11 | $8.16 | $18.86 | 23,834 | — | — |
| 2008-09-10 | $8.35 | $19.30 | 7,488 | — | — |
| 2008-09-09 | $8.30 | $19.17 | 18,877 | — | — |
| 2008-09-08 | $8.65 | $19.98 | 38,809 | — | — |
| 2008-09-05 | $8.53 | $19.72 | 12,128 | — | — |
| 2008-09-04 | $8.54 | $19.74 | 37,860 | — | — |
| 2008-09-03 | $8.60 | $19.87 | 33,958 | — | — |
| 2008-09-02 | $8.86 | $20.46 | 19,193 | — | — |
| 2008-08-29 | $9.07 | $20.95 | 102,506 | — | — |
| 2008-08-28 | $8.93 | $20.64 | 37,227 | — | — |
| 2008-08-27 | $8.59 | $19.85 | 9,069 | — | — |
| 2008-08-26 | $8.63 | $19.94 | 45,664 | — | — |
| 2008-08-25 | $8.55 | $19.76 | 12,655 | — | — |
| 2008-08-22 | $8.64 | $19.96 | 5,062 | — | — |
| 2008-08-21 | $8.62 | $19.92 | 20,037 | — | — |
| 2008-08-20 | $8.58 | $19.83 | 13,604 | — | — |
| 2008-08-19 | $8.55 | $19.76 | 11,600 | — | — |
| 2008-08-18 | $8.70 | $20.11 | 48,089 | — | — |
| 2008-08-15 | $8.75 | $20.22 | 60,322 | — | — |
| 2008-08-14 | $8.61 | $19.89 | 48,616 | — | — |
| 2008-08-13 | $8.54 | $19.74 | 19,510 | — | — |
| 2008-08-12 | $8.54 | $19.74 | 37,438 | — | — |
| 2008-08-11 | $8.54 | $19.74 | 34,379 | — | — |
| 2008-08-08 | $8.49 | $19.61 | 42,078 | — | — |
| 2008-08-07 | $8.41 | $19.43 | 13,921 | — | — |
| 2008-08-06 | $8.45 | $19.52 | 40,812 | — | — |
| 2008-08-05 | $8.34 | $19.26 | 29,107 | — | — |
| 2008-08-04 | $8.33 | $19.24 | 3,586 | — | — |
| 2008-08-01 | $8.47 | $19.57 | 19,932 | — | — |
| 2008-07-31 | $8.77 | $20.27 | 23,095 | — | — |
| 2008-07-30 | $8.44 | $19.50 | 26,365 | — | — |
| 2008-07-29 | $8.32 | $19.21 | 5,800 | — | — |
| 2008-07-28 | $8.21 | $18.97 | 35,856 | — | — |
| 2008-07-25 | $8.35 | $19.30 | 46,507 | — | — |
| 2008-07-24 | $8.45 | $19.52 | 33,852 | — | — |
| 2008-07-23 | $8.52 | $19.67 | 6,960 | — | — |
| 2008-07-22 | $8.33 | $19.24 | 48,195 | — | — |
| 2008-07-21 | $8.37 | $19.35 | 16,768 | — | — |
| 2008-07-18 | $8.27 | $19.11 | 9,491 | — | — |
| 2008-07-17 | $8.22 | $19.00 | 11,811 | — | — |
| 2008-07-16 | $7.97 | $18.40 | 21,303 | — | — |
| 2008-07-15 | $7.93 | $18.32 | 38,809 | — | — |
| 2008-07-14 | $8.04 | $18.58 | 10,229 | — | — |
| 2008-07-11 | $8.21 | $18.97 | 10,968 | — | — |
| 2008-07-10 | $8.28 | $19.13 | 19,510 | — | — |
| 2008-07-09 | $8.34 | $19.26 | 11,390 | — | — |
| 2008-07-08 | $8.52 | $19.67 | 16,979 | — | — |
| 2008-07-07 | $8.36 | $19.32 | 20,248 | — | — |
| 2008-07-03 | $8.49 | $19.61 | 14,764 | — | — |
| 2008-07-02 | $8.59 | $19.85 | 10,440 | — | — |
| 2008-07-01 | $8.66 | $20.00 | 13,815 | — | — |
| 2008-06-30 | $8.73 | $20.18 | 18,983 | — | — |
| 2008-06-27 | $8.84 | $20.42 | 8,226 | — | — |
| 2008-06-26 | $8.96 | $20.70 | 24,361 | — | — |
| 2008-06-25 | $9.00 | $20.79 | 42,183 | — | — |
| 2008-06-24 | $9.15 | $21.14 | 10,651 | — | — |
| 2008-06-23 | $9.10 | $21.03 | 9,808 | — | — |
| 2008-06-20 | $9.29 | $21.47 | 5,695 | — | — |
| 2008-06-19 | $9.36 | $21.62 | 9,597 | — | — |
| 2008-06-18 | $9.44 | $21.82 | 10,335 | — | — |
| 2008-06-17 | $9.62 | $22.22 | 5,273 | — | — |
| 2008-06-16 | $9.66 | $22.33 | 5,167 | — | — |
| 2008-06-13 | $9.65 | $22.30 | 12,339 | — | — |
| 2008-06-12 | $9.54 | $22.04 | 9,175 | — | — |
| 2008-06-11 | $9.73 | $22.15 | 11,706 | — | — |
| 2008-06-10 | $9.97 | $22.69 | 10,757 | — | — |
| 2008-06-09 | $10.06 | $22.91 | 8,542 | — | — |
| 2008-06-06 | $10.31 | $23.47 | 27,630 | — | — |
| 2008-06-05 | $10.41 | $23.70 | 24,572 | — | — |
| 2008-06-04 | $10.39 | $23.66 | 17,190 | — | — |
| 2008-06-03 | $10.25 | $23.34 | 9,175 | — | — |
| 2008-06-02 | $10.41 | $23.70 | 9,491 | — | — |
| 2008-05-30 | $10.38 | $23.64 | 3,797 | — | — |
| 2008-05-29 | $10.29 | $23.42 | 9,069 | — | — |
| 2008-05-28 | $10.31 | $23.47 | 13,288 | — | — |
| 2008-05-27 | $10.36 | $23.60 | 8,753 | — | — |
| 2008-05-23 | $10.35 | $23.55 | 32,481 | — | — |
| 2008-05-22 | $10.42 | $23.73 | 29,423 | — | — |
| 2008-05-21 | $10.45 | $23.79 | 40,180 | — | — |
| 2008-05-20 | $10.53 | $23.96 | 20,248 | — | — |
| 2008-05-19 | $10.63 | $24.20 | 32,798 | — | — |
| 2008-05-16 | $10.56 | $24.05 | 33,114 | — | — |
| 2008-05-15 | $10.47 | $23.83 | 17,295 | — | — |
| 2008-05-14 | $10.34 | $23.53 | 47,562 | — | — |
| 2008-05-13 | $10.27 | $23.38 | 18,033 | — | — |
| 2008-05-12 | $10.28 | $23.40 | 17,190 | — | — |
| 2008-05-09 | $10.22 | $23.27 | 7,171 | — | — |
| 2008-05-08 | $10.19 | $23.21 | 9,175 | — | — |
| 2008-05-07 | $10.16 | $23.12 | 68,653 | — | — |
| 2008-05-06 | $10.24 | $23.32 | 41,129 | — | — |
| 2008-05-05 | $10.19 | $23.21 | 4,746 | — | — |
| 2008-05-02 | $10.22 | $23.27 | 14,026 | — | — |
| 2008-05-01 | $10.13 | $23.06 | 16,768 | — | — |
| 2008-04-30 | $9.98 | $22.71 | 47,034 | — | — |
| 2008-04-29 | $9.95 | $22.65 | 6,222 | — | — |
| 2008-04-28 | $9.95 | $22.65 | 13,077 | — | — |
| 2008-04-25 | $9.98 | $22.73 | 30,899 | — | — |
| 2008-04-24 | $9.89 | $22.52 | 29,423 | — | — |
| 2008-04-23 | $9.87 | $22.47 | 5,906 | — | — |
| 2008-04-22 | $9.86 | $22.45 | 8,859 | — | — |
| 2008-04-21 | $9.97 | $22.69 | 17,295 | — | — |
| 2008-04-18 | $9.91 | $22.56 | 19,404 | — | — |
| 2008-04-17 | $9.78 | $22.26 | 5,378 | — | — |
| 2008-04-16 | $9.79 | $22.28 | 29,845 | — | — |
| 2008-04-15 | $9.49 | $21.61 | 18,772 | — | — |
| 2008-04-14 | $9.59 | $21.83 | 7,171 | — | — |
| 2008-04-11 | $9.74 | $22.17 | 9,491 | — | — |
| 2008-04-10 | $9.95 | $22.65 | 8,226 | — | — |
| 2008-04-09 | $9.94 | $22.63 | 7,698 | — | — |
| 2008-04-08 | $10.05 | $22.88 | 5,906 | — | — |
| 2008-04-07 | $10.01 | $22.80 | 11,917 | — | — |
| 2008-04-04 | $10.09 | $22.97 | 15,081 | — | — |
| 2008-04-03 | $9.96 | $22.67 | 23,412 | — | — |
| 2008-04-02 | $9.91 | $22.56 | 23,517 | — | — |
| 2008-04-01 | $9.82 | $22.37 | 31,532 | — | — |
| 2008-03-31 | $9.61 | $21.87 | 20,881 | — | — |
| 2008-03-28 | $9.52 | $21.68 | 30,478 | — | — |
| 2008-03-27 | $9.67 | $22.02 | 19,510 | — | — |
| 2008-03-26 | $9.78 | $22.26 | 24,888 | — | — |
| 2008-03-25 | $9.86 | $22.45 | 26,786 | — | — |
| 2008-03-24 | $9.71 | $22.11 | 42,500 | — | — |
| 2008-03-20 | $9.39 | $21.37 | 25,521 | — | — |
| 2008-03-19 | $9.46 | $21.55 | 64,752 | — | — |
| 2008-03-18 | $9.50 | $21.63 | 28,263 | — | — |
| 2008-03-17 | $9.31 | $21.20 | 43,554 | — | — |
| 2008-03-14 | $9.43 | $21.46 | 13,604 | — | — |
| 2008-03-13 | $9.57 | $21.78 | 16,873 | — | — |
| 2008-03-12 | $9.66 | $21.68 | 11,706 | — | — |
| 2008-03-11 | $9.98 | $22.40 | 17,822 | — | — |
| 2008-03-10 | $9.49 | $21.29 | 24,994 | — | — |
| 2008-03-07 | $9.64 | $21.63 | 16,135 | — | — |
| 2008-03-06 | $9.79 | $21.95 | 10,651 | — | — |
| 2008-03-05 | $10.06 | $22.57 | 26,154 | — | — |
| 2008-03-04 | $10.08 | $22.61 | 21,408 | — | — |
| 2008-03-03 | $10.08 | $22.61 | 28,896 | — | — |
| 2008-02-29 | $10.15 | $22.76 | 8,120 | — | — |
| 2008-02-28 | $10.59 | $23.76 | 73,610 | — | — |
| 2008-02-27 | $10.71 | $24.02 | 12,128 | — | — |
| 2008-02-26 | $10.53 | $23.63 | 110,731 | — | — |
| 2008-02-25 | $10.57 | $23.72 | 8,226 | — | — |
| 2008-02-22 | $10.34 | $23.19 | 16,241 | — | — |
| 2008-02-21 | $10.44 | $23.42 | 23,306 | — | — |
| 2008-02-20 | $10.36 | $23.25 | 14,870 | — | — |
| 2008-02-19 | $10.45 | $23.44 | 19,932 | — | — |
| 2008-02-15 | $10.43 | $23.40 | 18,561 | — | — |
| 2008-02-14 | $10.35 | $23.21 | 19,615 | — | — |
| 2008-02-13 | $10.66 | $23.91 | 8,542 | — | — |
| 2008-02-12 | $10.55 | $23.68 | 14,448 | — | — |
| 2008-02-11 | $10.49 | $23.53 | 36,067 | — | — |
| 2008-02-08 | $10.31 | $23.12 | 19,510 | — | — |
| 2008-02-07 | $10.34 | $23.19 | 5,800 | — | — |
| 2008-02-06 | $10.18 | $22.85 | 35,540 | — | — |
| 2008-02-05 | $10.47 | $23.48 | 10,546 | — | — |
| 2008-02-04 | $10.76 | $24.14 | 14,342 | — | — |
| 2008-02-01 | $10.71 | $24.02 | 6,117 | — | — |
| 2008-01-31 | $10.63 | $23.85 | 17,084 | — | — |
| 2008-01-30 | $10.45 | $23.44 | 21,408 | — | — |
| 2008-01-29 | $10.43 | $23.40 | 15,081 | — | — |
| 2008-01-28 | $10.29 | $23.08 | 35,645 | — | — |
| 2008-01-25 | $10.17 | $22.80 | 39,652 | — | — |
| 2008-01-24 | $10.06 | $22.57 | 10,546 | — | — |
| 2008-01-23 | $10.02 | $22.48 | 43,343 | — | — |
| 2008-01-22 | $10.10 | $22.65 | 33,430 | — | — |
| 2008-01-18 | $10.10 | $22.65 | 15,819 | — | — |
| 2008-01-17 | $10.35 | $23.23 | 27,103 | — | — |
| 2008-01-16 | $10.70 | $23.99 | 16,135 | — | — |
| 2008-01-15 | $10.81 | $24.25 | 62,853 | — | — |
| 2008-01-14 | $11.27 | $25.27 | 20,143 | — | — |
| 2008-01-11 | $11.07 | $24.82 | 6,538 | — | — |
| 2008-01-10 | $11.20 | $25.12 | 19,826 | — | — |
| 2008-01-09 | $11.10 | $24.91 | 29,423 | — | — |
| 2008-01-08 | $11.20 | $25.12 | 17,506 | — | — |
| 2008-01-07 | $11.30 | $25.36 | 27,103 | — | — |
| 2008-01-04 | $11.45 | $25.70 | 19,193 | — | — |
| 2008-01-03 | $11.67 | $26.19 | 25,099 | — | — |
| 2008-01-02 | $11.99 | $26.89 | 5,589 | — | — |