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
- 2005-02-08 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 | $2.00 | $2.00 | 1,550 | — | — |
| 2008-12-30 | $2.00 | $2.00 | 4,650 | — | — |
| 2008-12-29 | $2.24 | $2.24 | 1,250 | — | — |
| 2008-12-26 | $2.12 | $2.12 | 1,425 | — | — |
| 2008-12-24 | $2.16 | $2.16 | 0 | — | — |
| 2008-12-23 | $2.16 | $2.16 | 7,100 | — | — |
| 2008-12-22 | $2.36 | $2.36 | 650 | — | — |
| 2008-12-19 | $2.40 | $2.40 | 450 | — | — |
| 2008-12-18 | $2.20 | $2.20 | 125 | — | — |
| 2008-12-17 | $2.04 | $2.04 | 6,600 | — | — |
| 2008-12-16 | $2.32 | $2.32 | 9,125 | — | — |
| 2008-12-15 | $2.32 | $2.32 | 2,300 | — | — |
| 2008-12-12 | $2.32 | $2.32 | 5,225 | — | — |
| 2008-12-11 | $2.36 | $2.36 | 5,725 | — | — |
| 2008-12-10 | $2.36 | $2.36 | 125 | — | — |
| 2008-12-09 | $2.28 | $2.28 | 5,825 | — | — |
| 2008-12-08 | $2.52 | $2.52 | 1,750 | — | — |
| 2008-12-05 | $2.32 | $2.32 | 0 | — | — |
| 2008-12-04 | $2.32 | $2.32 | 125 | — | — |
| 2008-12-03 | $2.48 | $2.48 | 775 | — | — |
| 2008-12-02 | $2.64 | $2.64 | 2,225 | — | — |
| 2008-12-01 | $2.60 | $2.60 | 0 | — | — |
| 2008-11-28 | $2.60 | $2.60 | 950 | — | — |
| 2008-11-26 | $2.76 | $2.76 | 0 | — | — |
| 2008-11-25 | $2.76 | $2.76 | 325 | — | — |
| 2008-11-24 | $2.88 | $2.88 | 106,175 | — | — |
| 2008-11-21 | $2.80 | $2.80 | 275 | — | — |
| 2008-11-20 | $2.68 | $2.68 | 475 | — | — |
| 2008-11-19 | $2.76 | $2.76 | 775 | — | — |
| 2008-11-18 | $3.04 | $3.04 | 75 | — | — |
| 2008-11-17 | $2.72 | $2.72 | 8,125 | — | — |
| 2008-11-14 | $2.68 | $2.68 | 1,450 | — | — |
| 2008-11-13 | $2.60 | $2.60 | 1,100 | — | — |
| 2008-11-12 | $2.72 | $2.72 | 325 | — | — |
| 2008-11-11 | $2.16 | $2.16 | 47,600 | — | — |
| 2008-11-10 | $3.04 | $3.04 | 0 | — | — |
| 2008-11-07 | $3.04 | $3.04 | 2,125 | — | — |
| 2008-11-06 | $3.36 | $3.36 | 1,625 | — | — |
| 2008-11-05 | $3.20 | $3.20 | 3,800 | — | — |
| 2008-11-04 | $3.40 | $3.40 | 725 | — | — |
| 2008-11-03 | $3.56 | $3.56 | 2,625 | — | — |
| 2008-10-31 | $3.60 | $3.60 | 0 | — | — |
| 2008-10-30 | $3.60 | $3.60 | 2,775 | — | — |
| 2008-10-29 | $3.20 | $3.20 | 325 | — | — |
| 2008-10-28 | $3.20 | $3.20 | 50 | — | — |
| 2008-10-27 | $3.20 | $3.20 | 675 | — | — |
| 2008-10-24 | $3.08 | $3.08 | 1,350 | — | — |
| 2008-10-23 | $3.16 | $3.16 | 0 | — | — |
| 2008-10-22 | $3.16 | $3.16 | 0 | — | — |
| 2008-10-21 | $3.16 | $3.16 | 3,300 | — | — |
| 2008-10-20 | $3.16 | $3.16 | 200 | — | — |
| 2008-10-17 | $3.20 | $3.20 | 1,325 | — | — |
| 2008-10-16 | $3.20 | $3.20 | 12,700 | — | — |
| 2008-10-15 | $3.32 | $3.32 | 15,900 | — | — |
| 2008-10-14 | $3.60 | $3.60 | 175 | — | — |
| 2008-10-13 | $3.60 | $3.60 | 8,425 | — | — |
| 2008-10-10 | $3.08 | $3.08 | 2,750 | — | — |
| 2008-10-09 | $3.20 | $3.20 | 1,125 | — | — |
| 2008-10-08 | $3.28 | $3.28 | 2,400 | — | — |
| 2008-10-07 | $3.60 | $3.60 | 675 | — | — |
| 2008-10-06 | $4.00 | $4.00 | 2,475 | — | — |
| 2008-10-03 | $4.56 | $4.56 | 3,400 | — | — |
| 2008-10-02 | $3.88 | $3.88 | 6,225 | — | — |
| 2008-10-01 | $4.40 | $4.40 | 100 | — | — |
| 2008-09-30 | $4.36 | $4.36 | 225 | — | — |
| 2008-09-29 | $4.12 | $4.12 | 125 | — | — |
| 2008-09-26 | $4.12 | $4.12 | 1,925 | — | — |
| 2008-09-25 | $4.52 | $4.52 | 75 | — | — |
| 2008-09-24 | $4.52 | $4.52 | 150 | — | — |
| 2008-09-23 | $4.56 | $4.56 | 2,150 | — | — |
| 2008-09-22 | $5.00 | $5.00 | 325 | — | — |
| 2008-09-19 | $5.12 | $5.12 | 0 | — | — |
| 2008-09-18 | $5.12 | $5.12 | 125 | — | — |
| 2008-09-17 | $5.00 | $5.00 | 250 | — | — |
| 2008-09-16 | $5.16 | $5.16 | 475 | — | — |
| 2008-09-15 | $5.44 | $5.44 | 2,900 | — | — |
| 2008-09-12 | $5.00 | $5.00 | 100 | — | — |
| 2008-09-11 | $4.92 | $4.92 | 75 | — | — |
| 2008-09-10 | $4.96 | $4.96 | 1,225 | — | — |
| 2008-09-09 | $5.36 | $5.36 | 5,800 | — | — |
| 2008-09-08 | $5.52 | $5.52 | 200 | — | — |
| 2008-09-05 | $5.92 | $5.92 | 375 | — | — |
| 2008-09-04 | $6.40 | $6.40 | 75 | — | — |
| 2008-09-03 | $5.80 | $5.80 | 2,125 | — | — |
| 2008-09-02 | $6.36 | $6.36 | 1,075 | — | — |
| 2008-08-29 | $5.88 | $5.88 | 0 | — | — |
| 2008-08-28 | $5.88 | $5.88 | 225 | — | — |
| 2008-08-27 | $5.80 | $5.80 | 525 | — | — |
| 2008-08-26 | $5.84 | $5.84 | 250 | — | — |
| 2008-08-25 | $5.40 | $5.40 | 1,150 | — | — |
| 2008-08-22 | $5.60 | $5.60 | 625 | — | — |
| 2008-08-21 | $6.76 | $6.76 | 1,525 | — | — |
| 2008-08-20 | $6.96 | $6.96 | 225 | — | — |
| 2008-08-19 | $7.60 | $7.60 | 2,600 | — | — |
| 2008-08-18 | $6.76 | $6.76 | 75 | — | — |
| 2008-08-15 | $7.40 | $7.40 | 11,350 | — | — |
| 2008-08-14 | $5.60 | $5.60 | 1,700 | — | — |
| 2008-08-13 | $6.12 | $6.12 | 0 | — | — |
| 2008-08-12 | $6.12 | $6.12 | 1,225 | — | — |
| 2008-08-11 | $6.40 | $6.40 | 1,800 | — | — |
| 2008-08-08 | $6.40 | $6.40 | 15,075 | — | — |
| 2008-08-07 | $5.28 | $5.28 | 2,750 | — | — |
| 2008-08-06 | $5.80 | $5.80 | 175 | — | — |
| 2008-08-05 | $5.76 | $5.76 | 1,850 | — | — |
| 2008-08-04 | $5.04 | $5.04 | 2,475 | — | — |
| 2008-08-01 | $4.28 | $4.28 | 26,250 | — | — |
| 2008-07-31 | $3.80 | $3.80 | 725 | — | — |
| 2008-07-30 | $3.96 | $3.96 | 500 | — | — |
| 2008-07-29 | $4.08 | $4.08 | 3,175 | — | — |
| 2008-07-28 | $3.76 | $3.76 | 500 | — | — |
| 2008-07-25 | $3.88 | $3.88 | 7,350 | — | — |
| 2008-07-24 | $4.00 | $4.00 | 350 | — | — |
| 2008-07-23 | $4.20 | $4.20 | 325 | — | — |
| 2008-07-22 | $4.20 | $4.20 | 350 | — | — |
| 2008-07-21 | $4.20 | $4.20 | 950 | — | — |
| 2008-07-18 | $3.84 | $3.84 | 150 | — | — |
| 2008-07-17 | $4.00 | $4.00 | 175 | — | — |
| 2008-07-16 | $3.88 | $3.88 | 4,350 | — | — |
| 2008-07-15 | $4.52 | $4.52 | 525 | — | — |
| 2008-07-14 | $4.60 | $4.60 | 600 | — | — |
| 2008-07-11 | $4.80 | $4.80 | 75 | — | — |
| 2008-07-10 | $4.76 | $4.76 | 325 | — | — |
| 2008-07-09 | $4.80 | $4.80 | 400 | — | — |
| 2008-07-08 | $4.64 | $4.64 | 5,125 | — | — |
| 2008-07-07 | $5.00 | $5.00 | 1,525 | — | — |
| 2008-07-03 | $5.08 | $5.08 | 150 | — | — |
| 2008-07-02 | $4.92 | $4.92 | 800 | — | — |
| 2008-07-01 | $4.60 | $4.60 | 1,525 | — | — |
| 2008-06-30 | $5.40 | $5.40 | 300 | — | — |
| 2008-06-27 | $5.20 | $5.20 | 875 | — | — |
| 2008-06-26 | $4.96 | $4.96 | 175 | — | — |
| 2008-06-25 | $5.36 | $5.36 | 0 | — | — |
| 2008-06-24 | $5.36 | $5.36 | 32,625 | — | — |
| 2008-06-23 | $5.00 | $5.00 | 482,925 | — | — |
| 2008-06-20 | $5.12 | $5.12 | 3,000 | — | — |
| 2008-06-19 | $5.76 | $5.76 | 0 | — | — |
| 2008-06-18 | $5.76 | $5.76 | 25 | — | — |
| 2008-06-17 | $5.20 | $5.20 | 175 | — | — |
| 2008-06-16 | $5.32 | $5.32 | 225 | — | — |
| 2008-06-13 | $5.36 | $5.36 | 0 | — | — |
| 2008-06-12 | $5.36 | $5.36 | 225 | — | — |
| 2008-06-11 | $5.32 | $5.32 | 0 | — | — |
| 2008-06-10 | $5.32 | $5.32 | 625 | — | — |
| 2008-06-09 | $5.32 | $5.32 | 200 | — | — |
| 2008-06-06 | $5.32 | $5.32 | 550 | — | — |
| 2008-06-05 | $5.80 | $5.80 | 2,075 | — | — |
| 2008-06-04 | $5.68 | $5.68 | 125 | — | — |
| 2008-06-03 | $5.40 | $5.40 | 875 | — | — |
| 2008-06-02 | $5.84 | $5.84 | 1,250 | — | — |
| 2008-05-30 | $5.92 | $5.92 | 500 | — | — |
| 2008-05-29 | $6.04 | $6.04 | 1,900 | — | — |
| 2008-05-28 | $5.52 | $5.52 | 300 | — | — |
| 2008-05-27 | $5.56 | $5.56 | 200 | — | — |
| 2008-05-23 | $5.32 | $5.32 | 200 | — | — |
| 2008-05-22 | $5.48 | $5.48 | 2,950 | — | — |
| 2008-05-21 | $5.60 | $5.60 | 125 | — | — |
| 2008-05-20 | $5.60 | $5.60 | 1,900 | — | — |
| 2008-05-19 | $5.80 | $5.80 | 850 | — | — |
| 2008-05-16 | $5.52 | $5.52 | 5,425 | — | — |
| 2008-05-15 | $5.48 | $5.48 | 800 | — | — |
| 2008-05-14 | $5.48 | $5.48 | 0 | — | — |
| 2008-05-13 | $5.48 | $5.48 | 2,850 | — | — |
| 2008-05-12 | $5.88 | $5.88 | 1,150 | — | — |
| 2008-05-09 | $6.00 | $6.00 | 500 | — | — |
| 2008-05-08 | $6.36 | $6.36 | 1,075 | — | — |
| 2008-05-07 | $6.12 | $6.12 | 8,625 | — | — |
| 2008-05-06 | $6.24 | $6.24 | 750 | — | — |
| 2008-05-05 | $7.00 | $7.00 | 1,400 | — | — |
| 2008-05-02 | $6.24 | $6.24 | 250 | — | — |
| 2008-05-01 | $6.64 | $6.64 | 1,025 | — | — |
| 2008-04-30 | $6.08 | $6.08 | 0 | — | — |
| 2008-04-29 | $6.08 | $6.08 | 2,375 | — | — |
| 2008-04-28 | $5.56 | $5.56 | 4,025 | — | — |
| 2008-04-25 | $5.52 | $5.52 | 75 | — | — |
| 2008-04-24 | $5.76 | $5.76 | 100 | — | — |
| 2008-04-23 | $5.36 | $5.36 | 1,500 | — | — |
| 2008-04-22 | $5.80 | $5.80 | 675 | — | — |
| 2008-04-21 | $5.92 | $5.92 | 575 | — | — |
| 2008-04-18 | $5.80 | $5.80 | 900 | — | — |
| 2008-04-17 | $6.20 | $6.20 | 950 | — | — |
| 2008-04-16 | $6.04 | $6.04 | 75 | — | — |
| 2008-04-15 | $5.56 | $5.56 | 2,225 | — | — |
| 2008-04-14 | $5.40 | $5.40 | 1,800 | — | — |
| 2008-04-11 | $5.28 | $5.28 | 475 | — | — |
| 2008-04-10 | $5.16 | $5.16 | 750 | — | — |
| 2008-04-09 | $5.08 | $5.08 | 175 | — | — |
| 2008-04-08 | $5.04 | $5.04 | 75 | — | — |
| 2008-04-07 | $5.20 | $5.20 | 425 | — | — |
| 2008-04-04 | $5.04 | $5.04 | 100 | — | — |
| 2008-04-03 | $5.00 | $5.00 | 75 | — | — |
| 2008-04-02 | $5.08 | $5.08 | 200 | — | — |
| 2008-04-01 | $5.04 | $5.04 | 3,250 | — | — |
| 2008-03-31 | $5.52 | $5.52 | 300 | — | — |
| 2008-03-28 | $5.92 | $5.92 | 325 | — | — |
| 2008-03-27 | $6.04 | $6.04 | 125 | — | — |
| 2008-03-26 | $6.00 | $6.00 | 375 | — | — |
| 2008-03-25 | $6.32 | $6.32 | 125 | — | — |
| 2008-03-24 | $6.20 | $6.20 | 875 | — | — |
| 2008-03-20 | $6.20 | $6.20 | 100 | — | — |
| 2008-03-19 | $5.72 | $5.72 | 850 | — | — |
| 2008-03-18 | $6.20 | $6.20 | 1,250 | — | — |
| 2008-03-17 | $6.32 | $6.32 | 725 | — | — |
| 2008-03-14 | $6.64 | $6.64 | 600 | — | — |
| 2008-03-13 | $6.68 | $6.68 | 450 | — | — |
| 2008-03-12 | $6.60 | $6.60 | 475 | — | — |
| 2008-03-11 | $6.76 | $6.76 | 300 | — | — |
| 2008-03-10 | $6.56 | $6.56 | 575 | — | — |
| 2008-03-07 | $6.72 | $6.72 | 350 | — | — |
| 2008-03-06 | $6.76 | $6.76 | 200 | — | — |
| 2008-03-05 | $7.00 | $7.00 | 625 | — | — |
| 2008-03-04 | $6.96 | $6.96 | 6,725 | — | — |
| 2008-03-03 | $6.20 | $6.20 | 975 | — | — |
| 2008-02-29 | $6.68 | $6.68 | 4,650 | — | — |
| 2008-02-28 | $5.96 | $5.96 | 20,725 | — | — |
| 2008-02-27 | $8.00 | $8.00 | 250 | — | — |
| 2008-02-26 | $8.00 | $8.00 | 150 | — | — |
| 2008-02-25 | $8.00 | $8.00 | 1,050 | — | — |
| 2008-02-22 | $8.44 | $8.44 | 13,750 | — | — |
| 2008-02-21 | $8.40 | $8.40 | 125 | — | — |
| 2008-02-20 | $8.44 | $8.44 | 225 | — | — |
| 2008-02-19 | $8.40 | $8.40 | 5,475 | — | — |
| 2008-02-15 | $9.32 | $9.32 | 750 | — | — |
| 2008-02-14 | $9.76 | $9.76 | 225 | — | — |
| 2008-02-13 | $10.16 | $10.16 | 1,775 | — | — |
| 2008-02-12 | $9.88 | $9.88 | 1,525 | — | — |
| 2008-02-11 | $9.64 | $9.64 | 900 | — | — |
| 2008-02-08 | $9.04 | $9.04 | 12,375 | — | — |
| 2008-02-07 | $9.56 | $9.56 | 3,550 | — | — |
| 2008-02-06 | $10.36 | $10.36 | 1,100 | — | — |
| 2008-02-05 | $10.40 | $10.40 | 185,325 | — | — |
| 2008-02-04 | $10.40 | $10.40 | 1,275 | — | — |
| 2008-02-01 | $10.80 | $10.80 | 2,975 | — | — |
| 2008-01-31 | $10.44 | $10.44 | 2,400 | — | — |
| 2008-01-30 | $10.88 | $10.88 | 975 | — | — |
| 2008-01-29 | $11.56 | $11.56 | 225 | — | — |
| 2008-01-28 | $11.72 | $11.72 | 900 | — | — |
| 2008-01-25 | $11.80 | $11.80 | 1,450 | — | — |
| 2008-01-24 | $11.96 | $11.96 | 625 | — | — |
| 2008-01-23 | $12.00 | $12.00 | 825 | — | — |
| 2008-01-22 | $11.76 | $11.76 | 625 | — | — |
| 2008-01-18 | $12.28 | $12.28 | 150 | — | — |
| 2008-01-17 | $12.00 | $12.00 | 600 | — | — |
| 2008-01-16 | $12.96 | $12.96 | 500 | — | — |
| 2008-01-15 | $13.44 | $13.44 | 400 | — | — |
| 2008-01-14 | $13.36 | $13.36 | 875 | — | — |
| 2008-01-11 | $13.32 | $13.32 | 450 | — | — |
| 2008-01-10 | $13.44 | $13.44 | 650 | — | — |
| 2008-01-09 | $13.12 | $13.12 | 200 | — | — |
| 2008-01-08 | $13.20 | $13.20 | 1,050 | — | — |
| 2008-01-07 | $12.96 | $12.96 | 1,825 | — | — |
| 2008-01-04 | $13.40 | $13.40 | 1,125 | — | — |
| 2008-01-03 | $12.96 | $12.96 | 125 | — | — |
| 2008-01-02 | $12.80 | $12.80 | 75 | — | — |