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
- 1992-07-09 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 | $3.93 | $3.93 | 233 | — | — |
| 2008-12-30 | $3.96 | $3.96 | 167 | — | — |
| 2008-12-29 | $3.90 | $3.90 | 33 | — | — |
| 2008-12-26 | $3.90 | $3.90 | 100 | — | — |
| 2008-12-24 | $4.08 | $4.08 | 33 | — | — |
| 2008-12-23 | $3.90 | $3.90 | 67 | — | — |
| 2008-12-22 | $4.08 | $4.08 | 567 | — | — |
| 2008-12-19 | $3.90 | $3.90 | 67 | — | — |
| 2008-12-18 | $3.90 | $3.90 | 400 | — | — |
| 2008-12-17 | $3.93 | $3.93 | 500 | — | — |
| 2008-12-16 | $3.90 | $3.90 | 100 | — | — |
| 2008-12-15 | $3.90 | $3.90 | 1,000 | — | — |
| 2008-12-12 | $3.96 | $3.96 | 0 | — | — |
| 2008-12-11 | $3.96 | $3.96 | 0 | — | — |
| 2008-12-10 | $3.96 | $3.96 | 0 | — | — |
| 2008-12-09 | $3.96 | $3.96 | 0 | — | — |
| 2008-12-08 | $3.96 | $3.96 | 167 | — | — |
| 2008-12-05 | $3.90 | $3.90 | 0 | — | — |
| 2008-12-04 | $3.90 | $3.90 | 0 | — | — |
| 2008-12-03 | $3.90 | $3.90 | 67 | — | — |
| 2008-12-02 | $3.90 | $3.90 | 267 | — | — |
| 2008-12-01 | $3.90 | $3.90 | 700 | — | — |
| 2008-11-28 | $3.93 | $3.93 | 33 | — | — |
| 2008-11-26 | $4.38 | $4.38 | 433 | — | — |
| 2008-11-25 | $4.20 | $4.20 | 0 | — | — |
| 2008-11-24 | $4.20 | $4.20 | 67 | — | — |
| 2008-11-21 | $3.96 | $3.96 | 267 | — | — |
| 2008-11-20 | $3.93 | $3.93 | 0 | — | — |
| 2008-11-19 | $3.93 | $3.93 | 1,500 | — | — |
| 2008-11-18 | $4.35 | $4.35 | 367 | — | — |
| 2008-11-17 | $4.05 | $4.05 | 500 | — | — |
| 2008-11-14 | $4.41 | $4.41 | 900 | — | — |
| 2008-11-13 | $3.63 | $3.63 | 0 | — | — |
| 2008-11-12 | $3.63 | $3.63 | 200 | — | — |
| 2008-11-11 | $3.93 | $3.93 | 333 | — | — |
| 2008-11-10 | $3.63 | $3.63 | 4,033 | — | — |
| 2008-11-07 | $3.06 | $3.06 | 0 | — | — |
| 2008-11-06 | $3.06 | $3.06 | 1,467 | — | — |
| 2008-11-05 | $3.60 | $3.60 | 200 | — | — |
| 2008-11-04 | $3.57 | $3.57 | 933 | — | — |
| 2008-11-03 | $3.72 | $3.72 | 1,767 | — | — |
| 2008-10-31 | $4.17 | $4.17 | 0 | — | — |
| 2008-10-30 | $4.17 | $4.17 | 5,067 | — | — |
| 2008-10-29 | $5.01 | $5.01 | 1,600 | — | — |
| 2008-10-28 | $3.00 | $3.00 | 767 | — | — |
| 2008-10-27 | $2.70 | $2.70 | 2,533 | — | — |
| 2008-10-24 | $3.15 | $3.15 | 1,267 | — | — |
| 2008-10-23 | $3.30 | $3.30 | 0 | — | — |
| 2008-10-22 | $3.30 | $3.30 | 3,067 | — | — |
| 2008-10-21 | $3.45 | $3.45 | 16,933 | — | — |
| 2008-10-20 | $3.81 | $3.81 | 7,133 | — | — |
| 2008-10-17 | $6.15 | $6.15 | 0 | — | — |
| 2008-10-16 | $6.15 | $6.15 | 500 | — | — |
| 2008-10-15 | $3.87 | $3.87 | 467 | — | — |
| 2008-10-14 | $6.72 | $6.72 | 33 | — | — |
| 2008-10-13 | $6.72 | $6.72 | 1,967 | — | — |
| 2008-10-10 | $5.28 | $5.28 | 133 | — | — |
| 2008-10-09 | $4.86 | $4.86 | 0 | — | — |
| 2008-10-08 | $4.86 | $4.86 | 1,833 | — | — |
| 2008-10-07 | $4.68 | $4.68 | 100 | — | — |
| 2008-10-06 | $6.00 | $6.00 | 867 | — | — |
| 2008-10-03 | $6.00 | $6.00 | 0 | — | — |
| 2008-10-02 | $6.00 | $6.00 | 1,700 | — | — |
| 2008-10-01 | $7.05 | $7.05 | 1,500 | — | — |
| 2008-09-30 | $6.75 | $6.75 | 533 | — | — |
| 2008-09-29 | $6.00 | $6.00 | 67 | — | — |
| 2008-09-26 | $6.18 | $6.18 | 11,033 | — | — |
| 2008-09-25 | $6.00 | $6.00 | 3,000 | — | — |
| 2008-09-24 | $6.81 | $6.81 | 1,967 | — | — |
| 2008-09-23 | $6.60 | $6.60 | 0 | — | — |
| 2008-09-22 | $6.60 | $6.60 | 100 | — | — |
| 2008-09-19 | $6.60 | $6.60 | 0 | — | — |
| 2008-09-18 | $6.60 | $6.60 | 0 | — | — |
| 2008-09-17 | $6.60 | $6.60 | 0 | — | — |
| 2008-09-16 | $6.60 | $6.60 | 200 | — | — |
| 2008-09-15 | $7.17 | $7.17 | 0 | — | — |
| 2008-09-12 | $7.17 | $7.17 | 33 | — | — |
| 2008-09-11 | $7.98 | $7.98 | 233 | — | — |
| 2008-09-10 | $6.75 | $6.75 | 0 | — | — |
| 2008-09-09 | $6.75 | $6.75 | 267 | — | — |
| 2008-09-08 | $6.90 | $6.90 | 300 | — | — |
| 2008-09-05 | $6.90 | $6.90 | 0 | — | — |
| 2008-09-04 | $6.90 | $6.90 | 67 | — | — |
| 2008-09-03 | $6.15 | $6.15 | 667 | — | — |
| 2008-09-02 | $8.10 | $8.10 | 67 | — | — |
| 2008-08-29 | $7.65 | $7.65 | 0 | — | — |
| 2008-08-28 | $7.65 | $7.65 | 0 | — | — |
| 2008-08-27 | $7.65 | $7.65 | 0 | — | — |
| 2008-08-26 | $7.65 | $7.65 | 167 | — | — |
| 2008-08-25 | $7.50 | $7.50 | 600 | — | — |
| 2008-08-22 | $7.56 | $7.56 | 167 | — | — |
| 2008-08-21 | $9.00 | $9.00 | 100 | — | — |
| 2008-08-20 | $10.50 | $10.50 | 100 | — | — |
| 2008-08-19 | $10.50 | $10.50 | 0 | — | — |
| 2008-08-18 | $10.50 | $10.50 | 0 | — | — |
| 2008-08-15 | $10.50 | $10.50 | 500 | — | — |
| 2008-08-14 | $9.75 | $9.75 | 33 | — | — |
| 2008-08-13 | $10.32 | $10.32 | 0 | — | — |
| 2008-08-12 | $10.32 | $10.32 | 933 | — | — |
| 2008-08-11 | $10.50 | $10.50 | 1,333 | — | — |
| 2008-08-08 | $7.50 | $7.50 | 0 | — | — |
| 2008-08-07 | $7.50 | $7.50 | 0 | — | — |
| 2008-08-06 | $7.50 | $7.50 | 0 | — | — |
| 2008-08-05 | $7.50 | $7.50 | 0 | — | — |
| 2008-08-04 | $7.50 | $7.50 | 333 | — | — |
| 2008-08-01 | $7.50 | $7.50 | 1,167 | — | — |
| 2008-07-31 | $7.56 | $7.56 | 1,267 | — | — |
| 2008-07-30 | $7.50 | $7.50 | 733 | — | — |
| 2008-07-29 | $7.74 | $7.74 | 0 | — | — |
| 2008-07-28 | $7.74 | $7.74 | 133 | — | — |
| 2008-07-25 | $7.80 | $7.80 | 267 | — | — |
| 2008-07-24 | $9.06 | $9.06 | 67 | — | — |
| 2008-07-23 | $9.00 | $9.00 | 700 | — | — |
| 2008-07-22 | $8.52 | $8.52 | 2,133 | — | — |
| 2008-07-21 | $8.25 | $8.25 | 800 | — | — |
| 2008-07-18 | $8.43 | $8.43 | 4,133 | — | — |
| 2008-07-17 | $7.92 | $7.92 | 21,667 | — | — |
| 2008-07-16 | $4.80 | $4.80 | 3,333 | — | — |
| 2008-07-15 | $4.56 | $4.56 | 3,667 | — | — |
| 2008-07-14 | $3.69 | $3.69 | 19,300 | — | — |
| 2008-07-11 | $6.72 | $6.72 | 967 | — | — |
| 2008-07-10 | $8.55 | $8.55 | 800 | — | — |
| 2008-07-09 | $6.30 | $6.30 | 0 | — | — |
| 2008-07-08 | $6.30 | $6.30 | 267 | — | — |
| 2008-07-07 | $7.50 | $7.50 | 533 | — | — |
| 2008-07-03 | $9.00 | $9.00 | 5,233 | — | — |
| 2008-07-02 | $7.17 | $7.17 | 167 | — | — |
| 2008-07-01 | $6.00 | $6.00 | 3,200 | — | — |
| 2008-06-30 | $6.30 | $6.30 | 2,200 | — | — |
| 2008-06-27 | $6.24 | $6.24 | 3,467 | — | — |
| 2008-06-26 | $8.46 | $8.46 | 4,400 | — | — |
| 2008-06-25 | $10.56 | $10.56 | 367 | — | — |
| 2008-06-24 | $12.00 | $12.00 | 267 | — | — |
| 2008-06-23 | $12.00 | $12.00 | 0 | — | — |
| 2008-06-20 | $12.00 | $12.00 | 67 | — | — |
| 2008-06-19 | $12.30 | $12.30 | 2,367 | — | — |
| 2008-06-18 | $12.00 | $12.00 | 333 | — | — |
| 2008-06-17 | $12.96 | $12.96 | 1,133 | — | — |
| 2008-06-16 | $13.17 | $13.17 | 0 | — | — |
| 2008-06-13 | $13.17 | $13.17 | 200 | — | — |
| 2008-06-12 | $12.30 | $12.30 | 467 | — | — |
| 2008-06-11 | $13.17 | $13.17 | 333 | — | — |
| 2008-06-10 | $13.35 | $13.35 | 0 | — | — |
| 2008-06-09 | $13.35 | $13.35 | 67 | — | — |
| 2008-06-06 | $14.40 | $14.40 | 100 | — | — |
| 2008-06-05 | $14.43 | $14.43 | 33 | — | — |
| 2008-06-04 | $14.40 | $14.40 | 33 | — | — |
| 2008-06-03 | $14.28 | $14.28 | 67 | — | — |
| 2008-06-02 | $14.40 | $14.40 | 33 | — | — |
| 2008-05-30 | $14.70 | $14.70 | 0 | — | — |
| 2008-05-29 | $14.70 | $14.70 | 0 | — | — |
| 2008-05-28 | $14.70 | $14.70 | 67 | — | — |
| 2008-05-27 | $14.70 | $14.70 | 33 | — | — |
| 2008-05-23 | $14.40 | $14.40 | 0 | — | — |
| 2008-05-22 | $14.40 | $14.40 | 33 | — | — |
| 2008-05-21 | $14.52 | $14.52 | 67 | — | — |
| 2008-05-20 | $14.52 | $14.52 | 100 | — | — |
| 2008-05-19 | $14.52 | $14.52 | 133 | — | — |
| 2008-05-16 | $14.97 | $14.97 | 0 | — | — |
| 2008-05-15 | $14.97 | $14.97 | 600 | — | — |
| 2008-05-14 | $14.55 | $14.55 | 67 | — | — |
| 2008-05-13 | $14.55 | $14.55 | 367 | — | — |
| 2008-05-12 | $14.55 | $14.55 | 0 | — | — |
| 2008-05-09 | $14.55 | $14.55 | 167 | — | — |
| 2008-05-08 | $15.57 | $15.57 | 433 | — | — |
| 2008-05-07 | $14.85 | $14.85 | 0 | — | — |
| 2008-05-06 | $14.85 | $14.85 | 2,433 | — | — |
| 2008-05-05 | $15.12 | $15.12 | 133 | — | — |
| 2008-05-02 | $15.06 | $15.06 | 0 | — | — |
| 2008-05-01 | $15.06 | $15.06 | 33 | — | — |
| 2008-04-30 | $15.00 | $15.00 | 67 | — | — |
| 2008-04-29 | $15.36 | $15.36 | 0 | — | — |
| 2008-04-28 | $15.36 | $15.36 | 0 | — | — |
| 2008-04-25 | $15.36 | $15.36 | 0 | — | — |
| 2008-04-24 | $15.36 | $15.36 | 33 | — | — |
| 2008-04-23 | $15.30 | $15.30 | 67 | — | — |
| 2008-04-22 | $15.45 | $15.45 | 67 | — | — |
| 2008-04-21 | $16.05 | $16.05 | 1,833 | — | — |
| 2008-04-18 | $14.97 | $14.97 | 200 | — | — |
| 2008-04-17 | $14.91 | $14.91 | 100 | — | — |
| 2008-04-16 | $15.00 | $15.00 | 2,600 | — | — |
| 2008-04-15 | $15.75 | $15.75 | 167 | — | — |
| 2008-04-14 | $15.48 | $15.48 | 28,467 | — | — |
| 2008-04-11 | $16.50 | $16.50 | 800 | — | — |
| 2008-04-10 | $15.00 | $15.00 | 167 | — | — |
| 2008-04-09 | $16.50 | $16.50 | 0 | — | — |
| 2008-04-08 | $16.50 | $16.50 | 633 | — | — |
| 2008-04-07 | $15.00 | $15.00 | 67 | — | — |
| 2008-04-04 | $15.00 | $15.00 | 1,167 | — | — |
| 2008-04-03 | $16.35 | $16.35 | 200 | — | — |
| 2008-04-02 | $15.06 | $15.06 | 67 | — | — |
| 2008-04-01 | $15.06 | $15.06 | 167 | — | — |
| 2008-03-31 | $15.75 | $15.75 | 0 | — | — |
| 2008-03-28 | $15.75 | $15.75 | 167 | — | — |
| 2008-03-27 | $15.06 | $15.06 | 67 | — | — |
| 2008-03-26 | $16.11 | $16.11 | 0 | — | — |
| 2008-03-25 | $16.11 | $16.11 | 0 | — | — |
| 2008-03-24 | $16.11 | $16.11 | 500 | — | — |
| 2008-03-20 | $14.97 | $14.97 | 2,333 | — | — |
| 2008-03-19 | $17.19 | $17.19 | 33 | — | — |
| 2008-03-18 | $16.38 | $16.38 | 333 | — | — |
| 2008-03-17 | $16.38 | $16.38 | 1,300 | — | — |
| 2008-03-14 | $16.20 | $16.20 | 0 | — | — |
| 2008-03-13 | $16.20 | $16.20 | 133 | — | — |
| 2008-03-12 | $15.03 | $15.03 | 233 | — | — |
| 2008-03-11 | $16.47 | $16.47 | 1,267 | — | — |
| 2008-03-10 | $15.03 | $15.03 | 200 | — | — |
| 2008-03-07 | $15.06 | $15.06 | 167 | — | — |
| 2008-03-06 | $15.03 | $15.03 | 67 | — | — |
| 2008-03-05 | $15.00 | $15.00 | 367 | — | — |
| 2008-03-04 | $15.15 | $15.15 | 33 | — | — |
| 2008-03-03 | $15.45 | $15.45 | 0 | — | — |
| 2008-02-29 | $15.45 | $15.45 | 0 | — | — |
| 2008-02-28 | $15.45 | $15.45 | 0 | — | — |
| 2008-02-27 | $15.45 | $15.45 | 67 | — | — |
| 2008-02-26 | $15.18 | $15.18 | 1,200 | — | — |
| 2008-02-25 | $15.24 | $15.24 | 0 | — | — |
| 2008-02-22 | $15.24 | $15.24 | 133 | — | — |
| 2008-02-21 | $15.00 | $15.00 | 13,833 | — | — |
| 2008-02-20 | $15.30 | $15.30 | 667 | — | — |
| 2008-02-19 | $15.30 | $15.30 | 533 | — | — |
| 2008-02-15 | $15.15 | $15.15 | 200 | — | — |
| 2008-02-14 | $15.36 | $15.36 | 0 | — | — |
| 2008-02-13 | $15.36 | $15.36 | 33 | — | — |
| 2008-02-12 | $15.15 | $15.15 | 100 | — | — |
| 2008-02-11 | $16.56 | $16.56 | 33 | — | — |
| 2008-02-08 | $16.80 | $16.80 | 1,433 | — | — |
| 2008-02-07 | $15.57 | $15.57 | 0 | — | — |
| 2008-02-06 | $15.57 | $15.57 | 33 | — | — |
| 2008-02-05 | $15.00 | $15.00 | 967 | — | — |
| 2008-02-04 | $15.51 | $15.51 | 733 | — | — |
| 2008-02-01 | $17.10 | $17.10 | 133 | — | — |
| 2008-01-31 | $17.85 | $17.85 | 67 | — | — |
| 2008-01-30 | $16.50 | $16.50 | 33 | — | — |
| 2008-01-29 | $16.50 | $16.50 | 200 | — | — |
| 2008-01-28 | $17.10 | $17.10 | 0 | — | — |
| 2008-01-25 | $17.10 | $17.10 | 67 | — | — |
| 2008-01-24 | $18.00 | $18.00 | 233 | — | — |
| 2008-01-23 | $16.77 | $16.77 | 167 | — | — |
| 2008-01-22 | $16.80 | $16.80 | 133 | — | — |
| 2008-01-18 | $15.90 | $15.90 | 0 | — | — |
| 2008-01-17 | $15.90 | $15.90 | 267 | — | — |
| 2008-01-16 | $18.00 | $18.00 | 0 | — | — |
| 2008-01-15 | $18.00 | $18.00 | 0 | — | — |
| 2008-01-14 | $18.00 | $18.00 | 167 | — | — |
| 2008-01-11 | $18.60 | $18.60 | 133 | — | — |
| 2008-01-10 | $18.75 | $18.75 | 0 | — | — |
| 2008-01-09 | $18.75 | $18.75 | 1,100 | — | — |
| 2008-01-08 | $18.42 | $18.42 | 0 | — | — |
| 2008-01-07 | $18.42 | $18.42 | 167 | — | — |
| 2008-01-04 | $16.50 | $16.50 | 3,300 | — | — |
| 2008-01-03 | $16.80 | $16.80 | 267 | — | — |
| 2008-01-02 | $17.07 | $17.07 | 0 | — | — |