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
- 1999-10-27 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 | $2.66 | $2.66 | 607 | — | — |
| 2008-12-30 | $1.89 | $1.89 | 536 | — | — |
| 2008-12-29 | $1.96 | $1.96 | 1,429 | — | — |
| 2008-12-26 | $2.38 | $2.38 | 0 | — | — |
| 2008-12-24 | $2.38 | $2.38 | 0 | — | — |
| 2008-12-23 | $2.38 | $2.38 | 7 | — | — |
| 2008-12-22 | $2.38 | $2.38 | 0 | — | — |
| 2008-12-19 | $2.38 | $2.38 | 0 | — | — |
| 2008-12-18 | $2.38 | $2.38 | 1,000 | — | — |
| 2008-12-17 | $2.38 | $2.38 | 4,850 | — | — |
| 2008-12-16 | $1.96 | $1.96 | 964 | — | — |
| 2008-12-15 | $2.38 | $2.38 | 829 | — | — |
| 2008-12-12 | $2.38 | $2.38 | 821 | — | — |
| 2008-12-11 | $2.38 | $2.38 | 3,886 | — | — |
| 2008-12-10 | $1.82 | $1.82 | 393 | — | — |
| 2008-12-09 | $1.82 | $1.82 | 107 | — | — |
| 2008-12-08 | $2.38 | $2.38 | 536 | — | — |
| 2008-12-05 | $2.38 | $2.38 | 1,071 | — | — |
| 2008-12-04 | $2.38 | $2.38 | 593 | — | — |
| 2008-12-03 | $2.80 | $2.80 | 0 | — | — |
| 2008-12-02 | $2.80 | $2.80 | 357 | — | — |
| 2008-12-01 | $2.94 | $2.94 | 0 | — | — |
| 2008-11-28 | $2.94 | $2.94 | 0 | — | — |
| 2008-11-26 | $2.94 | $2.94 | 0 | — | — |
| 2008-11-25 | $2.94 | $2.94 | 93 | — | — |
| 2008-11-24 | $2.94 | $2.94 | 157 | — | — |
| 2008-11-21 | $2.94 | $2.94 | 893 | — | — |
| 2008-11-20 | $2.94 | $2.94 | 71 | — | — |
| 2008-11-19 | $2.94 | $2.94 | 171 | — | — |
| 2008-11-18 | $2.94 | $2.94 | 71 | — | — |
| 2008-11-17 | $2.94 | $2.94 | 71 | — | — |
| 2008-11-14 | $2.94 | $2.94 | 679 | — | — |
| 2008-11-13 | $2.94 | $2.94 | 764 | — | — |
| 2008-11-12 | $2.94 | $2.94 | 700 | — | — |
| 2008-11-11 | $2.94 | $2.94 | 643 | — | — |
| 2008-11-10 | $2.94 | $2.94 | 1,121 | — | — |
| 2008-11-07 | $2.94 | $2.94 | 71 | — | — |
| 2008-11-06 | $2.94 | $2.94 | 121 | — | — |
| 2008-11-05 | $2.94 | $2.94 | 57 | — | — |
| 2008-11-04 | $3.22 | $3.22 | 479 | — | — |
| 2008-11-03 | $3.36 | $3.36 | 1,143 | — | — |
| 2008-10-31 | $3.36 | $3.36 | 186 | — | — |
| 2008-10-30 | $3.36 | $3.36 | 643 | — | — |
| 2008-10-29 | $3.50 | $3.50 | 2,507 | — | — |
| 2008-10-28 | $3.08 | $3.08 | 0 | — | — |
| 2008-10-27 | $3.08 | $3.08 | 2,464 | — | — |
| 2008-10-24 | $2.94 | $2.94 | 7,736 | — | — |
| 2008-10-23 | $2.80 | $2.80 | 5,286 | — | — |
| 2008-10-22 | $2.94 | $2.94 | 1,429 | — | — |
| 2008-10-21 | $2.94 | $2.94 | 3,843 | — | — |
| 2008-10-20 | $3.50 | $3.50 | 143 | — | — |
| 2008-10-17 | $3.50 | $3.50 | 64 | — | — |
| 2008-10-16 | $4.06 | $4.06 | 0 | — | — |
| 2008-10-15 | $4.06 | $4.06 | 0 | — | — |
| 2008-10-14 | $4.06 | $4.06 | 121 | — | — |
| 2008-10-13 | $4.06 | $4.06 | 443 | — | — |
| 2008-10-10 | $3.01 | $3.01 | 179 | — | — |
| 2008-10-09 | $3.50 | $3.50 | 1,143 | — | — |
| 2008-10-08 | $4.06 | $4.06 | 400 | — | — |
| 2008-10-07 | $4.20 | $4.20 | 714 | — | — |
| 2008-10-06 | $4.48 | $4.48 | 2,257 | — | — |
| 2008-10-03 | $4.06 | $4.06 | 500 | — | — |
| 2008-10-02 | $3.50 | $3.50 | 114 | — | — |
| 2008-10-01 | $5.04 | $5.04 | 0 | — | — |
| 2008-09-30 | $5.04 | $5.04 | 679 | — | — |
| 2008-09-29 | $4.76 | $4.76 | 0 | — | — |
| 2008-09-26 | $4.76 | $4.76 | 286 | — | — |
| 2008-09-25 | $4.48 | $4.48 | 0 | — | — |
| 2008-09-24 | $4.48 | $4.48 | 0 | — | — |
| 2008-09-23 | $4.48 | $4.48 | 929 | — | — |
| 2008-09-22 | $4.76 | $4.76 | 1,743 | — | — |
| 2008-09-19 | $4.48 | $4.48 | 629 | — | — |
| 2008-09-18 | $4.90 | $4.90 | 71 | — | — |
| 2008-09-17 | $4.20 | $4.20 | 2,421 | — | — |
| 2008-09-16 | $3.50 | $3.50 | 321 | — | — |
| 2008-09-15 | $3.64 | $3.64 | 521 | — | — |
| 2008-09-12 | $3.50 | $3.50 | 614 | — | — |
| 2008-09-11 | $3.61 | $3.61 | 179 | — | — |
| 2008-09-10 | $3.71 | $3.71 | 1,743 | — | — |
| 2008-09-09 | $4.34 | $4.34 | 2,579 | — | — |
| 2008-09-08 | $4.27 | $4.27 | 3,571 | — | — |
| 2008-09-05 | $4.76 | $4.76 | 214 | — | — |
| 2008-09-04 | $4.76 | $4.76 | 0 | — | — |
| 2008-09-03 | $4.76 | $4.76 | 0 | — | — |
| 2008-09-02 | $4.76 | $4.76 | 0 | — | — |
| 2008-08-29 | $4.76 | $4.76 | 71 | — | — |
| 2008-08-28 | $5.60 | $5.60 | 429 | — | — |
| 2008-08-27 | $5.18 | $5.18 | 71 | — | — |
| 2008-08-26 | $4.76 | $4.76 | 243 | — | — |
| 2008-08-25 | $5.60 | $5.60 | 143 | — | — |
| 2008-08-22 | $5.60 | $5.60 | 929 | — | — |
| 2008-08-21 | $5.32 | $5.32 | 471 | — | — |
| 2008-08-20 | $5.32 | $5.32 | 186 | — | — |
| 2008-08-19 | $4.90 | $4.90 | 750 | — | — |
| 2008-08-18 | $5.32 | $5.32 | 800 | — | — |
| 2008-08-15 | $5.60 | $5.60 | 1,314 | — | — |
| 2008-08-14 | $4.62 | $4.62 | 286 | — | — |
| 2008-08-13 | $5.53 | $5.53 | 357 | — | — |
| 2008-08-12 | $4.06 | $4.06 | 0 | — | — |
| 2008-08-11 | $4.06 | $4.06 | 4,657 | — | — |
| 2008-08-08 | $6.02 | $6.02 | 536 | — | — |
| 2008-08-07 | $5.60 | $5.60 | 193 | — | — |
| 2008-08-06 | $6.02 | $6.02 | 350 | — | — |
| 2008-08-05 | $5.60 | $5.60 | 271 | — | — |
| 2008-08-04 | $5.53 | $5.53 | 964 | — | — |
| 2008-08-01 | $5.53 | $5.53 | 1,029 | — | — |
| 2008-07-31 | $5.46 | $5.46 | 314 | — | — |
| 2008-07-30 | $5.60 | $5.60 | 0 | — | — |
| 2008-07-29 | $5.60 | $5.60 | 64 | — | — |
| 2008-07-28 | $5.60 | $5.60 | 714 | — | — |
| 2008-07-25 | $5.60 | $5.60 | 0 | — | — |
| 2008-07-24 | $5.60 | $5.60 | 0 | — | — |
| 2008-07-23 | $5.60 | $5.60 | 143 | — | — |
| 2008-07-22 | $6.16 | $6.16 | 214 | — | — |
| 2008-07-21 | $6.16 | $6.16 | 1,243 | — | — |
| 2008-07-18 | $6.58 | $6.58 | 643 | — | — |
| 2008-07-17 | $6.30 | $6.30 | 1,764 | — | — |
| 2008-07-16 | $6.86 | $6.86 | 314 | — | — |
| 2008-07-15 | $6.72 | $6.72 | 671 | — | — |
| 2008-07-14 | $6.30 | $6.30 | 1,686 | — | — |
| 2008-07-11 | $7.14 | $7.14 | 9,943 | — | — |
| 2008-07-10 | $5.88 | $5.88 | 164 | — | — |
| 2008-07-09 | $5.60 | $5.60 | 357 | — | — |
| 2008-07-08 | $6.58 | $6.58 | 0 | — | — |
| 2008-07-07 | $6.58 | $6.58 | 393 | — | — |
| 2008-07-03 | $5.60 | $5.60 | 0 | — | — |
| 2008-07-02 | $5.60 | $5.60 | 0 | — | — |
| 2008-07-01 | $5.60 | $5.60 | 1,429 | — | — |
| 2008-06-30 | $5.60 | $5.60 | 3,279 | — | — |
| 2008-06-27 | $5.32 | $5.32 | 1,571 | — | — |
| 2008-06-26 | $5.46 | $5.46 | 2,500 | — | — |
| 2008-06-25 | $5.88 | $5.88 | 71 | — | — |
| 2008-06-24 | $4.62 | $4.62 | 0 | — | — |
| 2008-06-23 | $4.62 | $4.62 | 1,521 | — | — |
| 2008-06-20 | $5.18 | $5.18 | 3,086 | — | — |
| 2008-06-19 | $5.88 | $5.88 | 1,486 | — | — |
| 2008-06-18 | $5.32 | $5.32 | 893 | — | — |
| 2008-06-17 | $5.32 | $5.32 | 1,486 | — | — |
| 2008-06-16 | $5.32 | $5.32 | 1,500 | — | — |
| 2008-06-13 | $5.74 | $5.74 | 429 | — | — |
| 2008-06-12 | $5.32 | $5.32 | 0 | — | — |
| 2008-06-11 | $5.32 | $5.32 | 2,907 | — | — |
| 2008-06-10 | $6.30 | $6.30 | 0 | — | — |
| 2008-06-09 | $6.30 | $6.30 | 0 | — | — |
| 2008-06-06 | $6.30 | $6.30 | 450 | — | — |
| 2008-06-05 | $5.46 | $5.46 | 643 | — | — |
| 2008-06-04 | $6.30 | $6.30 | 21 | — | — |
| 2008-06-03 | $5.60 | $5.60 | 1,521 | — | — |
| 2008-06-02 | $5.28 | $5.28 | 571 | — | — |
| 2008-05-30 | $5.39 | $5.39 | 929 | — | — |
| 2008-05-29 | $6.30 | $6.30 | 7 | — | — |
| 2008-05-28 | $5.60 | $5.60 | 757 | — | — |
| 2008-05-27 | $5.88 | $5.88 | 3,214 | — | — |
| 2008-05-23 | $6.30 | $6.30 | 857 | — | — |
| 2008-05-22 | $6.02 | $6.02 | 229 | — | — |
| 2008-05-21 | $6.02 | $6.02 | 1,157 | — | — |
| 2008-05-20 | $6.79 | $6.79 | 79 | — | — |
| 2008-05-19 | $6.72 | $6.72 | 250 | — | — |
| 2008-05-16 | $6.58 | $6.58 | 943 | — | — |
| 2008-05-15 | $6.58 | $6.58 | 636 | — | — |
| 2008-05-14 | $6.16 | $6.16 | 4,150 | — | — |
| 2008-05-13 | $6.58 | $6.58 | 1,607 | — | — |
| 2008-05-12 | $5.88 | $5.88 | 643 | — | — |
| 2008-05-09 | $6.58 | $6.58 | 900 | — | — |
| 2008-05-08 | $6.30 | $6.30 | 950 | — | — |
| 2008-05-07 | $6.72 | $6.72 | 0 | — | — |
| 2008-05-06 | $6.72 | $6.72 | 0 | — | — |
| 2008-05-05 | $6.72 | $6.72 | 3,700 | — | — |
| 2008-05-02 | $6.44 | $6.44 | 1,000 | — | — |
| 2008-05-01 | $6.02 | $6.02 | 3,286 | — | — |
| 2008-04-30 | $6.58 | $6.58 | 921 | — | — |
| 2008-04-29 | $6.58 | $6.58 | 129 | — | — |
| 2008-04-28 | $6.58 | $6.58 | 300 | — | — |
| 2008-04-25 | $5.88 | $5.88 | 1,650 | — | — |
| 2008-04-24 | $6.58 | $6.58 | 329 | — | — |
| 2008-04-23 | $6.30 | $6.30 | 1,600 | — | — |
| 2008-04-22 | $6.30 | $6.30 | 500 | — | — |
| 2008-04-21 | $6.02 | $6.02 | 643 | — | — |
| 2008-04-18 | $6.58 | $6.58 | 750 | — | — |
| 2008-04-17 | $6.44 | $6.44 | 0 | — | — |
| 2008-04-16 | $6.44 | $6.44 | 3,857 | — | — |
| 2008-04-15 | $6.02 | $6.02 | 179 | — | — |
| 2008-04-14 | $6.30 | $6.30 | 864 | — | — |
| 2008-04-11 | $6.30 | $6.30 | 4,429 | — | — |
| 2008-04-10 | $6.86 | $6.86 | 357 | — | — |
| 2008-04-09 | $6.86 | $6.86 | 421 | — | — |
| 2008-04-08 | $7.00 | $7.00 | 357 | — | — |
| 2008-04-07 | $6.86 | $6.86 | 107 | — | — |
| 2008-04-04 | $6.86 | $6.86 | 2,336 | — | — |
| 2008-04-03 | $6.72 | $6.72 | 743 | — | — |
| 2008-04-02 | $7.00 | $7.00 | 257 | — | — |
| 2008-04-01 | $7.00 | $7.00 | 2,329 | — | — |
| 2008-03-31 | $6.72 | $6.72 | 1,850 | — | — |
| 2008-03-28 | $7.00 | $7.00 | 2,486 | — | — |
| 2008-03-27 | $7.00 | $7.00 | 3,000 | — | — |
| 2008-03-26 | $6.44 | $6.44 | 5,521 | — | — |
| 2008-03-25 | $7.00 | $7.00 | 7,243 | — | — |
| 2008-03-24 | $6.58 | $6.58 | 2,986 | — | — |
| 2008-03-20 | $6.30 | $6.30 | 3,107 | — | — |
| 2008-03-19 | $6.86 | $6.86 | 3,414 | — | — |
| 2008-03-18 | $7.70 | $7.70 | 5,257 | — | — |
| 2008-03-17 | $8.12 | $8.12 | 2,757 | — | — |
| 2008-03-14 | $8.54 | $8.54 | 1,964 | — | — |
| 2008-03-13 | $9.38 | $9.38 | 1,393 | — | — |
| 2008-03-12 | $9.38 | $9.38 | 450 | — | — |
| 2008-03-11 | $8.82 | $8.82 | 1,064 | — | — |
| 2008-03-10 | $9.52 | $9.52 | 114 | — | — |
| 2008-03-07 | $9.24 | $9.24 | 2,750 | — | — |
| 2008-03-06 | $9.38 | $9.38 | 12,600 | — | — |
| 2008-03-05 | $10.08 | $10.08 | 879 | — | — |
| 2008-03-04 | $9.66 | $9.66 | 2,664 | — | — |
| 2008-03-03 | $9.38 | $9.38 | 10,707 | — | — |
| 2008-02-29 | $9.24 | $9.24 | 6,521 | — | — |
| 2008-02-28 | $9.10 | $9.10 | 1,643 | — | — |
| 2008-02-27 | $9.38 | $9.38 | 18,379 | — | — |
| 2008-02-26 | $9.52 | $9.52 | 4,357 | — | — |
| 2008-02-25 | $9.66 | $9.66 | 7,971 | — | — |
| 2008-02-22 | $9.38 | $9.38 | 1,007 | — | — |
| 2008-02-21 | $9.38 | $9.38 | 2,400 | — | — |
| 2008-02-20 | $9.66 | $9.66 | 5,671 | — | — |
| 2008-02-19 | $9.38 | $9.38 | 4,121 | — | — |
| 2008-02-15 | $8.68 | $8.68 | 6,221 | — | — |
| 2008-02-14 | $9.52 | $9.52 | 464 | — | — |
| 2008-02-13 | $9.52 | $9.52 | 1,743 | — | — |
| 2008-02-12 | $8.68 | $8.68 | 450 | — | — |
| 2008-02-11 | $8.54 | $8.54 | 4,664 | — | — |
| 2008-02-08 | $9.24 | $9.24 | 2,407 | — | — |
| 2008-02-07 | $9.38 | $9.38 | 1,857 | — | — |
| 2008-02-06 | $9.10 | $9.10 | 25,443 | — | — |
| 2008-02-05 | $7.70 | $7.70 | 657 | — | — |
| 2008-02-04 | $7.70 | $7.70 | 986 | — | — |
| 2008-02-01 | $7.98 | $7.98 | 221 | — | — |
| 2008-01-31 | $7.42 | $7.42 | 1,029 | — | — |
| 2008-01-30 | $7.84 | $7.84 | 250 | — | — |
| 2008-01-29 | $7.84 | $7.84 | 1,850 | — | — |
| 2008-01-28 | $7.98 | $7.98 | 821 | — | — |
| 2008-01-25 | $6.44 | $6.44 | 0 | — | — |
| 2008-01-24 | $6.44 | $6.44 | 943 | — | — |
| 2008-01-23 | $6.30 | $6.30 | 1,514 | — | — |
| 2008-01-22 | $6.58 | $6.58 | 393 | — | — |
| 2008-01-18 | $6.72 | $6.72 | 2,136 | — | — |
| 2008-01-17 | $6.58 | $6.58 | 1,286 | — | — |
| 2008-01-16 | $7.56 | $7.56 | 236 | — | — |
| 2008-01-15 | $7.56 | $7.56 | 1,079 | — | — |
| 2008-01-14 | $7.98 | $7.98 | 1,900 | — | — |
| 2008-01-11 | $7.70 | $7.70 | 1,986 | — | — |
| 2008-01-10 | $7.98 | $7.98 | 1,293 | — | — |
| 2008-01-09 | $8.12 | $8.12 | 507 | — | — |
| 2008-01-08 | $7.98 | $7.98 | 736 | — | — |
| 2008-01-07 | $7.98 | $7.98 | 464 | — | — |
| 2008-01-04 | $7.70 | $7.70 | 4,671 | — | — |
| 2008-01-03 | $8.26 | $8.26 | 1,521 | — | — |
| 2008-01-02 | $7.56 | $7.56 | 621 | — | — |