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
- 1993-03-17 to 2026-09-02
- 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 | $0.58 | $0.76 | 2,400 | — | — |
| 2008-12-30 | $0.58 | $0.76 | 3,500 | — | — |
| 2008-12-29 | $0.54 | $0.71 | 18,100 | — | — |
| 2008-12-26 | $0.57 | $0.75 | 2,200 | — | — |
| 2008-12-24 | $0.57 | $0.75 | 2,300 | — | — |
| 2008-12-23 | $0.50 | $0.66 | 27,400 | — | — |
| 2008-12-22 | $0.60 | $0.79 | 9,800 | — | — |
| 2008-12-19 | $0.63 | $0.83 | 16,700 | — | — |
| 2008-12-18 | $0.75 | $0.99 | 4,900 | — | — |
| 2008-12-17 | $0.63 | $0.83 | 8,400 | — | — |
| 2008-12-16 | $0.88 | $1.16 | 700 | — | — |
| 2008-12-15 | $0.85 | $1.12 | 5,300 | — | — |
| 2008-12-12 | $1.02 | $1.34 | 4,100 | — | — |
| 2008-12-11 | $0.90 | $1.18 | 0 | — | — |
| 2008-12-10 | $0.90 | $1.18 | 0 | — | — |
| 2008-12-09 | $0.90 | $1.18 | 1,000 | — | — |
| 2008-12-08 | $0.90 | $1.18 | 3,500 | — | — |
| 2008-12-05 | $0.84 | $1.10 | 0 | — | — |
| 2008-12-04 | $0.84 | $1.10 | 11,600 | — | — |
| 2008-12-03 | $0.87 | $1.14 | 2,000 | — | — |
| 2008-12-02 | $0.91 | $1.20 | 0 | — | — |
| 2008-12-01 | $0.91 | $1.20 | 1,200 | — | — |
| 2008-11-28 | $1.00 | $1.32 | 600 | — | — |
| 2008-11-26 | $0.93 | $1.22 | 3,200 | — | — |
| 2008-11-25 | $0.88 | $1.16 | 2,900 | — | — |
| 2008-11-24 | $0.93 | $1.22 | 3,000 | — | — |
| 2008-11-21 | $0.97 | $1.28 | 1,200 | — | — |
| 2008-11-20 | $0.96 | $1.26 | 1,700 | — | — |
| 2008-11-19 | $0.92 | $1.21 | 100 | — | — |
| 2008-11-18 | $0.90 | $1.18 | 1,300 | — | — |
| 2008-11-17 | $1.04 | $1.37 | 700 | — | — |
| 2008-11-14 | $1.16 | $1.53 | 800 | — | — |
| 2008-11-13 | $0.92 | $1.21 | 400 | — | — |
| 2008-11-12 | $1.00 | $1.32 | 2,900 | — | — |
| 2008-11-11 | $1.06 | $1.39 | 1,500 | — | — |
| 2008-11-10 | $1.16 | $1.53 | 200 | — | — |
| 2008-11-07 | $1.22 | $1.60 | 2,800 | — | — |
| 2008-11-06 | $1.42 | $1.87 | 1,000 | — | — |
| 2008-11-05 | $1.48 | $1.95 | 1,200 | — | — |
| 2008-11-04 | $1.65 | $2.17 | 0 | — | — |
| 2008-11-03 | $1.65 | $2.17 | 3,000 | — | — |
| 2008-10-31 | $1.45 | $1.91 | 3,500 | — | — |
| 2008-10-30 | $1.49 | $1.96 | 1,200 | — | — |
| 2008-10-29 | $1.49 | $1.96 | 6,100 | — | — |
| 2008-10-28 | $1.63 | $2.14 | 600 | — | — |
| 2008-10-27 | $1.70 | $2.24 | 0 | — | — |
| 2008-10-24 | $1.70 | $2.24 | 700 | — | — |
| 2008-10-23 | $1.65 | $2.17 | 600 | — | — |
| 2008-10-22 | $1.76 | $2.31 | 1,000 | — | — |
| 2008-10-21 | $1.65 | $2.17 | 400 | — | — |
| 2008-10-20 | $1.76 | $2.31 | 4,600 | — | — |
| 2008-10-17 | $1.70 | $2.24 | 6,400 | — | — |
| 2008-10-16 | $2.68 | $3.52 | 0 | — | — |
| 2008-10-15 | $2.68 | $3.52 | 0 | — | — |
| 2008-10-14 | $2.68 | $3.52 | 0 | — | — |
| 2008-10-13 | $2.68 | $3.52 | 0 | — | — |
| 2008-10-10 | $2.68 | $3.52 | 0 | — | — |
| 2008-10-09 | $2.68 | $3.52 | 400 | — | — |
| 2008-10-08 | $2.82 | $3.71 | 1,100 | — | — |
| 2008-10-07 | $3.10 | $4.08 | 1,000 | — | — |
| 2008-10-06 | $3.25 | $4.27 | 1,200 | — | — |
| 2008-10-03 | $3.42 | $4.50 | 400 | — | — |
| 2008-10-02 | $3.35 | $4.41 | 600 | — | — |
| 2008-10-01 | $3.20 | $4.21 | 1,300 | — | — |
| 2008-09-30 | $3.49 | $4.59 | 0 | — | — |
| 2008-09-29 | $3.49 | $4.59 | 5,000 | — | — |
| 2008-09-26 | $3.45 | $4.54 | 6,100 | — | — |
| 2008-09-25 | $3.50 | $4.60 | 3,400 | — | — |
| 2008-09-24 | $3.50 | $4.60 | 1,900 | — | — |
| 2008-09-23 | $3.49 | $4.59 | 1,200 | — | — |
| 2008-09-22 | $3.00 | $3.95 | 1,700 | — | — |
| 2008-09-19 | $3.00 | $3.95 | 700 | — | — |
| 2008-09-18 | $2.83 | $3.72 | 600 | — | — |
| 2008-09-17 | $2.72 | $3.58 | 0 | — | — |
| 2008-09-16 | $2.72 | $3.58 | 200 | — | — |
| 2008-09-15 | $2.85 | $3.75 | 200 | — | — |
| 2008-09-12 | $2.97 | $3.91 | 0 | — | — |
| 2008-09-11 | $2.97 | $3.91 | 1,100 | — | — |
| 2008-09-10 | $3.20 | $4.17 | 100 | — | — |
| 2008-09-09 | $3.33 | $4.34 | 14,400 | — | — |
| 2008-09-08 | $3.23 | $4.21 | 200 | — | — |
| 2008-09-05 | $3.34 | $4.35 | 3,500 | — | — |
| 2008-09-04 | $3.50 | $4.56 | 0 | — | — |
| 2008-09-03 | $3.50 | $4.56 | 0 | — | — |
| 2008-09-02 | $3.50 | $4.56 | 100 | — | — |
| 2008-08-29 | $3.63 | $4.73 | 0 | — | — |
| 2008-08-28 | $3.63 | $4.73 | 2,700 | — | — |
| 2008-08-27 | $3.45 | $4.49 | 2,400 | — | — |
| 2008-08-26 | $3.70 | $4.82 | 100 | — | — |
| 2008-08-25 | $3.78 | $4.92 | 200 | — | — |
| 2008-08-22 | $3.80 | $4.95 | 0 | — | — |
| 2008-08-21 | $3.80 | $4.95 | 700 | — | — |
| 2008-08-20 | $3.73 | $4.86 | 0 | — | — |
| 2008-08-19 | $3.73 | $4.86 | 0 | — | — |
| 2008-08-18 | $3.73 | $4.86 | 0 | — | — |
| 2008-08-15 | $3.73 | $4.86 | 0 | — | — |
| 2008-08-14 | $3.73 | $4.86 | 0 | — | — |
| 2008-08-13 | $3.73 | $4.86 | 0 | — | — |
| 2008-08-12 | $3.73 | $4.86 | 2,100 | — | — |
| 2008-08-11 | $3.76 | $4.90 | 8,700 | — | — |
| 2008-08-08 | $3.73 | $4.86 | 100 | — | — |
| 2008-08-07 | $3.67 | $4.78 | 1,400 | — | — |
| 2008-08-06 | $3.68 | $4.79 | 26,500 | — | — |
| 2008-08-05 | $4.00 | $5.21 | 500 | — | — |
| 2008-08-04 | $3.92 | $5.11 | 1,000 | — | — |
| 2008-08-01 | $4.00 | $5.21 | 500 | — | — |
| 2008-07-31 | $4.20 | $5.47 | 6,000 | — | — |
| 2008-07-30 | $4.35 | $5.67 | 0 | — | — |
| 2008-07-29 | $4.35 | $5.67 | 0 | — | — |
| 2008-07-28 | $4.35 | $5.67 | 100 | — | — |
| 2008-07-25 | $4.46 | $5.81 | 100 | — | — |
| 2008-07-24 | $4.58 | $5.97 | 300 | — | — |
| 2008-07-23 | $4.50 | $5.86 | 200 | — | — |
| 2008-07-22 | $4.30 | $5.60 | 200 | — | — |
| 2008-07-21 | $4.15 | $5.41 | 600 | — | — |
| 2008-07-18 | $4.10 | $5.34 | 600 | — | — |
| 2008-07-17 | $4.10 | $5.34 | 200 | — | — |
| 2008-07-16 | $3.96 | $5.16 | 500 | — | — |
| 2008-07-15 | $4.05 | $5.28 | 2,300 | — | — |
| 2008-07-14 | $4.35 | $5.67 | 0 | — | — |
| 2008-07-11 | $4.35 | $5.67 | 100 | — | — |
| 2008-07-10 | $4.47 | $5.82 | 200 | — | — |
| 2008-07-09 | $4.63 | $6.03 | 0 | — | — |
| 2008-07-08 | $4.63 | $6.03 | 2,100 | — | — |
| 2008-07-07 | $4.63 | $6.03 | 0 | — | — |
| 2008-07-03 | $4.63 | $6.03 | 400 | — | — |
| 2008-07-02 | $4.52 | $5.89 | 200 | — | — |
| 2008-07-01 | $4.63 | $6.03 | 2,600 | — | — |
| 2008-06-30 | $4.50 | $5.86 | 200 | — | — |
| 2008-06-27 | $4.25 | $5.54 | 900 | — | — |
| 2008-06-26 | $4.50 | $5.86 | 100 | — | — |
| 2008-06-25 | $4.70 | $6.12 | 0 | — | — |
| 2008-06-24 | $4.70 | $6.12 | 0 | — | — |
| 2008-06-23 | $4.70 | $6.12 | 400 | — | — |
| 2008-06-20 | $4.60 | $5.95 | 1,500 | — | — |
| 2008-06-19 | $5.00 | $6.47 | 2,000 | — | — |
| 2008-06-18 | $5.20 | $6.73 | 400 | — | — |
| 2008-06-17 | $5.30 | $6.86 | 0 | — | — |
| 2008-06-16 | $5.30 | $6.86 | 0 | — | — |
| 2008-06-13 | $5.30 | $6.86 | 0 | — | — |
| 2008-06-12 | $5.30 | $6.86 | 0 | — | — |
| 2008-06-11 | $5.30 | $6.86 | 0 | — | — |
| 2008-06-10 | $5.30 | $6.86 | 0 | — | — |
| 2008-06-09 | $5.30 | $6.86 | 0 | — | — |
| 2008-06-06 | $5.30 | $6.86 | 0 | — | — |
| 2008-06-05 | $5.30 | $6.86 | 0 | — | — |
| 2008-06-04 | $5.30 | $6.86 | 300 | — | — |
| 2008-06-03 | $5.30 | $6.86 | 300 | — | — |
| 2008-06-02 | $5.30 | $6.86 | 300 | — | — |
| 2008-05-30 | $5.35 | $6.92 | 200 | — | — |
| 2008-05-29 | $5.25 | $6.79 | 0 | — | — |
| 2008-05-28 | $5.25 | $6.79 | 0 | — | — |
| 2008-05-27 | $5.25 | $6.79 | 0 | — | — |
| 2008-05-23 | $5.25 | $6.79 | 900 | — | — |
| 2008-05-22 | $5.25 | $6.79 | 1,100 | — | — |
| 2008-05-21 | $5.25 | $6.79 | 0 | — | — |
| 2008-05-20 | $5.25 | $6.79 | 0 | — | — |
| 2008-05-19 | $5.25 | $6.79 | 0 | — | — |
| 2008-05-16 | $5.25 | $6.79 | 7,300 | — | — |
| 2008-05-15 | $5.40 | $6.99 | 0 | — | — |
| 2008-05-14 | $5.40 | $6.99 | 1,500 | — | — |
| 2008-05-13 | $5.57 | $7.21 | 0 | — | — |
| 2008-05-12 | $5.57 | $7.21 | 0 | — | — |
| 2008-05-09 | $5.57 | $7.21 | 0 | — | — |
| 2008-05-08 | $5.57 | $7.21 | 0 | — | — |
| 2008-05-07 | $5.57 | $7.21 | 200 | — | — |
| 2008-05-06 | $5.80 | $7.51 | 1,700 | — | — |
| 2008-05-05 | $6.00 | $7.77 | 0 | — | — |
| 2008-05-02 | $6.00 | $7.77 | 4,000 | — | — |
| 2008-05-01 | $6.01 | $7.78 | 0 | — | — |
| 2008-04-30 | $6.01 | $7.78 | 0 | — | — |
| 2008-04-29 | $6.01 | $7.78 | 8,200 | — | — |
| 2008-04-28 | $5.96 | $7.71 | 1,000 | — | — |
| 2008-04-25 | $6.00 | $7.77 | 800 | — | — |
| 2008-04-24 | $6.03 | $7.80 | 1,500 | — | — |
| 2008-04-23 | $5.88 | $7.61 | 700 | — | — |
| 2008-04-22 | $6.08 | $7.87 | 2,900 | — | — |
| 2008-04-21 | $6.30 | $8.15 | 300 | — | — |
| 2008-04-18 | $6.50 | $8.41 | 3,500 | — | — |
| 2008-04-17 | $6.46 | $8.36 | 1,000 | — | — |
| 2008-04-16 | $6.33 | $8.19 | 0 | — | — |
| 2008-04-15 | $6.33 | $8.19 | 0 | — | — |
| 2008-04-14 | $6.33 | $8.19 | 3,000 | — | — |
| 2008-04-11 | $6.19 | $8.01 | 500 | — | — |
| 2008-04-10 | $6.43 | $8.32 | 500 | — | — |
| 2008-04-09 | $6.58 | $8.52 | 0 | — | — |
| 2008-04-08 | $6.58 | $8.52 | 0 | — | — |
| 2008-04-07 | $6.58 | $8.52 | 1,000 | — | — |
| 2008-04-04 | $6.71 | $8.68 | 0 | — | — |
| 2008-04-03 | $6.71 | $8.68 | 1,900 | — | — |
| 2008-04-02 | $6.81 | $8.81 | 200 | — | — |
| 2008-04-01 | $7.00 | $9.06 | 100 | — | — |
| 2008-03-31 | $6.59 | $8.53 | 0 | — | — |
| 2008-03-28 | $6.59 | $8.53 | 300 | — | — |
| 2008-03-27 | $7.04 | $9.11 | 1,700 | — | — |
| 2008-03-26 | $7.04 | $9.11 | 200 | — | — |
| 2008-03-25 | $7.25 | $9.38 | 100 | — | — |
| 2008-03-24 | $7.54 | $9.76 | 3,400 | — | — |
| 2008-03-20 | $7.08 | $9.16 | 0 | — | — |
| 2008-03-19 | $7.08 | $9.12 | 4,500 | — | — |
| 2008-03-18 | $6.26 | $8.07 | 0 | — | — |
| 2008-03-17 | $6.26 | $8.07 | 1,400 | — | — |
| 2008-03-14 | $6.26 | $8.07 | 100 | — | — |
| 2008-03-13 | $5.92 | $7.63 | 500 | — | — |
| 2008-03-12 | $6.15 | $7.93 | 100 | — | — |
| 2008-03-11 | $5.93 | $7.64 | 300 | — | — |
| 2008-03-10 | $5.82 | $7.50 | 200 | — | — |
| 2008-03-07 | $5.82 | $7.50 | 1,700 | — | — |
| 2008-03-06 | $6.10 | $7.86 | 1,100 | — | — |
| 2008-03-05 | $6.62 | $8.53 | 500 | — | — |
| 2008-03-04 | $6.85 | $8.83 | 0 | — | — |
| 2008-03-03 | $6.85 | $8.83 | 0 | — | — |
| 2008-02-29 | $6.85 | $8.83 | 1,300 | — | — |
| 2008-02-28 | $7.10 | $9.15 | 100 | — | — |
| 2008-02-27 | $7.19 | $9.27 | 500 | — | — |
| 2008-02-26 | $7.03 | $9.06 | 1,000 | — | — |
| 2008-02-25 | $6.84 | $8.82 | 1,300 | — | — |
| 2008-02-22 | $6.78 | $8.74 | 1,900 | — | — |
| 2008-02-21 | $6.70 | $8.63 | 1,500 | — | — |
| 2008-02-20 | $6.70 | $8.63 | 1,100 | — | — |
| 2008-02-19 | $7.13 | $9.19 | 300 | — | — |
| 2008-02-15 | $6.99 | $9.01 | 1,800 | — | — |
| 2008-02-14 | $7.37 | $9.50 | 5,800 | — | — |
| 2008-02-13 | $7.46 | $9.61 | 200 | — | — |
| 2008-02-12 | $7.45 | $9.60 | 300 | — | — |
| 2008-02-11 | $7.54 | $9.72 | 0 | — | — |
| 2008-02-08 | $7.54 | $9.72 | 1,500 | — | — |
| 2008-02-07 | $7.55 | $9.73 | 400 | — | — |
| 2008-02-06 | $7.70 | $9.92 | 1,600 | — | — |
| 2008-02-05 | $7.58 | $9.77 | 2,100 | — | — |
| 2008-02-04 | $8.42 | $10.85 | 0 | — | — |
| 2008-02-01 | $8.42 | $10.85 | 2,400 | — | — |
| 2008-01-31 | $8.60 | $11.08 | 700 | — | — |
| 2008-01-30 | $8.39 | $10.81 | 1,000 | — | — |
| 2008-01-29 | $8.66 | $11.16 | 1,900 | — | — |
| 2008-01-28 | $8.54 | $11.01 | 2,100 | — | — |
| 2008-01-25 | $8.56 | $11.03 | 3,500 | — | — |
| 2008-01-24 | $8.52 | $10.98 | 0 | — | — |
| 2008-01-23 | $8.52 | $10.98 | 2,400 | — | — |
| 2008-01-22 | $7.90 | $10.18 | 2,000 | — | — |
| 2008-01-18 | $7.90 | $10.18 | 1,000 | — | — |
| 2008-01-17 | $8.17 | $10.53 | 600 | — | — |
| 2008-01-16 | $8.40 | $10.83 | 1,600 | — | — |
| 2008-01-15 | $8.00 | $10.31 | 1,100 | — | — |
| 2008-01-14 | $7.70 | $9.92 | 4,800 | — | — |
| 2008-01-11 | $7.73 | $9.96 | 3,500 | — | — |
| 2008-01-10 | $7.90 | $10.18 | 2,800 | — | — |
| 2008-01-09 | $7.72 | $9.95 | 2,200 | — | — |
| 2008-01-08 | $7.80 | $10.05 | 0 | — | — |
| 2008-01-07 | $7.80 | $10.05 | 400 | — | — |
| 2008-01-04 | $8.00 | $10.31 | 1,100 | — | — |
| 2008-01-03 | $8.18 | $10.54 | 3,600 | — | — |
| 2008-01-02 | $8.18 | $10.54 | 5,600 | — | — |