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
- 2008-09-15 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 | $5.36 | $5.36 | 1,800 | — | — |
| 2008-12-30 | $5.10 | $5.10 | 11,400 | — | — |
| 2008-12-29 | $5.05 | $5.05 | 100 | — | — |
| 2008-12-26 | $5.00 | $5.00 | 5,000 | — | — |
| 2008-12-24 | $4.76 | $4.76 | 0 | — | — |
| 2008-12-23 | $4.76 | $4.76 | 600 | — | — |
| 2008-12-22 | $4.79 | $4.79 | 22,400 | — | — |
| 2008-12-19 | $5.00 | $5.00 | 8,100 | — | — |
| 2008-12-18 | $4.96 | $4.96 | 10,900 | — | — |
| 2008-12-17 | $4.90 | $4.90 | 18,500 | — | — |
| 2008-12-16 | $5.03 | $5.03 | 12,700 | — | — |
| 2008-12-15 | $4.98 | $4.98 | 9,600 | — | — |
| 2008-12-12 | $4.99 | $4.99 | 2,900 | — | — |
| 2008-12-11 | $5.00 | $5.00 | 16,700 | — | — |
| 2008-12-10 | $4.90 | $4.90 | 3,400 | — | — |
| 2008-12-09 | $5.00 | $5.00 | 400 | — | — |
| 2008-12-08 | $5.00 | $5.00 | 700 | — | — |
| 2008-12-05 | $5.00 | $5.00 | 14,400 | — | — |
| 2008-12-04 | $5.00 | $5.00 | 14,400 | — | — |
| 2008-12-03 | $4.85 | $4.85 | 2,200 | — | — |
| 2008-12-02 | $4.79 | $4.79 | 9,600 | — | — |
| 2008-12-01 | $5.04 | $5.04 | 1,200 | — | — |
| 2008-11-28 | $4.78 | $4.78 | 5,700 | — | — |
| 2008-11-26 | $4.91 | $4.91 | 0 | — | — |
| 2008-11-25 | $4.91 | $4.91 | 1,400 | — | — |
| 2008-11-24 | $4.99 | $4.99 | 12,900 | — | — |
| 2008-11-21 | $4.50 | $4.50 | 6,600 | — | — |
| 2008-11-20 | $4.40 | $4.40 | 10,100 | — | — |
| 2008-11-19 | $4.36 | $4.36 | 13,400 | — | — |
| 2008-11-18 | $5.28 | $5.28 | 1,100 | — | — |
| 2008-11-17 | $5.30 | $5.30 | 16,800 | — | — |
| 2008-11-14 | $5.30 | $5.30 | 7,000 | — | — |
| 2008-11-13 | $5.54 | $5.54 | 14,700 | — | — |
| 2008-11-12 | $5.40 | $5.40 | 9,500 | — | — |
| 2008-11-11 | $5.64 | $5.64 | 9,000 | — | — |
| 2008-11-10 | $5.74 | $5.74 | 3,400 | — | — |
| 2008-11-07 | $5.88 | $5.88 | 11,400 | — | — |
| 2008-11-06 | $5.60 | $5.60 | 2,400 | — | — |
| 2008-11-05 | $5.41 | $5.41 | 7,900 | — | — |
| 2008-11-04 | $5.73 | $5.73 | 3,300 | — | — |
| 2008-11-03 | $5.73 | $5.73 | 100 | — | — |
| 2008-10-31 | $5.73 | $5.73 | 100 | — | — |
| 2008-10-30 | $5.40 | $5.40 | 6,600 | — | — |
| 2008-10-29 | $5.25 | $5.25 | 6,300 | — | — |
| 2008-10-28 | $5.20 | $5.20 | 8,900 | — | — |
| 2008-10-27 | $5.69 | $5.69 | 200 | — | — |
| 2008-10-24 | $5.49 | $5.49 | 2,400 | — | — |
| 2008-10-23 | $5.68 | $5.68 | 15,600 | — | — |
| 2008-10-22 | $5.90 | $5.90 | 7,600 | — | — |
| 2008-10-21 | $5.75 | $5.75 | 5,400 | — | — |
| 2008-10-20 | $5.35 | $5.35 | 300 | — | — |
| 2008-10-17 | $5.40 | $5.40 | 3,300 | — | — |
| 2008-10-16 | $4.80 | $4.80 | 12,900 | — | — |
| 2008-10-15 | $4.96 | $4.96 | 16,600 | — | — |
| 2008-10-14 | $5.01 | $5.01 | 20,700 | — | — |
| 2008-10-13 | $4.62 | $4.62 | 7,400 | — | — |
| 2008-10-10 | $4.50 | $4.50 | 39,200 | — | — |
| 2008-10-09 | $5.02 | $5.02 | 9,700 | — | — |
| 2008-10-08 | $5.40 | $5.40 | 8,500 | — | — |
| 2008-10-07 | $5.00 | $5.00 | 3,000 | — | — |
| 2008-10-06 | $5.28 | $5.28 | 21,900 | — | — |
| 2008-10-03 | $6.40 | $6.40 | 2,000 | — | — |
| 2008-10-02 | $6.50 | $6.50 | 1,000 | — | — |
| 2008-10-01 | $5.92 | $5.92 | 400 | — | — |
| 2008-09-30 | $6.00 | $6.00 | 14,500 | — | — |
| 2008-09-29 | $5.45 | $5.45 | 15,900 | — | — |
| 2008-09-26 | $6.15 | $6.15 | 5,500 | — | — |
| 2008-09-25 | $6.76 | $6.76 | 8,500 | — | — |
| 2008-09-24 | $6.16 | $6.16 | 19,800 | — | — |
| 2008-09-23 | $6.55 | $6.55 | 216,700 | — | — |
| 2008-09-22 | $6.11 | $6.11 | 7,300 | — | — |
| 2008-09-19 | $6.25 | $6.25 | 3,000 | — | — |
| 2008-09-18 | $6.20 | $6.20 | 5,200 | — | — |
| 2008-09-17 | $5.45 | $5.45 | 9,300 | — | — |
| 2008-09-16 | $6.09 | $6.09 | 8,400 | — | — |
| 2008-09-15 | $6.10 | $6.10 | 5,200 | — | — |