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
- 2006-04-05 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 | $6.07 | $6.07 | 1,050 | — | — |
| 2008-12-30 | $5.70 | $5.70 | 1,350 | — | — |
| 2008-12-29 | $6.00 | $6.00 | 0 | — | — |
| 2008-12-26 | $6.00 | $6.00 | 0 | — | — |
| 2008-12-24 | $6.00 | $6.00 | 0 | — | — |
| 2008-12-23 | $6.00 | $6.00 | 4,500 | — | — |
| 2008-12-22 | $5.83 | $5.83 | 0 | — | — |
| 2008-12-19 | $5.83 | $5.83 | 12,150 | — | — |
| 2008-12-18 | $5.67 | $5.67 | 0 | — | — |
| 2008-12-17 | $5.67 | $5.67 | 0 | — | — |
| 2008-12-16 | $5.67 | $5.67 | 15,000 | — | — |
| 2008-12-15 | $5.71 | $5.71 | 36,450 | — | — |
| 2008-12-12 | $5.77 | $5.77 | 900 | — | — |
| 2008-12-11 | $5.77 | $5.77 | 5,250 | — | — |
| 2008-12-10 | $5.90 | $5.90 | 1,950 | — | — |
| 2008-12-09 | $5.87 | $5.87 | 8,250 | — | — |
| 2008-12-08 | $5.83 | $5.83 | 0 | — | — |
| 2008-12-05 | $5.83 | $5.83 | 0 | — | — |
| 2008-12-04 | $5.83 | $5.83 | 450 | — | — |
| 2008-12-03 | $5.83 | $5.83 | 0 | — | — |
| 2008-12-02 | $5.83 | $5.83 | 0 | — | — |
| 2008-12-01 | $5.83 | $5.83 | 1,650 | — | — |
| 2008-11-28 | $6.17 | $6.17 | 0 | — | — |
| 2008-11-26 | $6.17 | $6.17 | 0 | — | — |
| 2008-11-25 | $6.17 | $6.17 | 0 | — | — |
| 2008-11-24 | $6.17 | $6.17 | 0 | — | — |
| 2008-11-21 | $6.17 | $6.17 | 9,450 | — | — |
| 2008-11-20 | $6.19 | $6.19 | 21,750 | — | — |
| 2008-11-19 | $6.17 | $6.17 | 1,950 | — | — |
| 2008-11-18 | $6.17 | $6.17 | 0 | — | — |
| 2008-11-17 | $6.17 | $6.17 | 0 | — | — |
| 2008-11-14 | $6.17 | $6.17 | 1,200 | — | — |
| 2008-11-13 | $6.33 | $6.33 | 150 | — | — |
| 2008-11-12 | $6.33 | $6.33 | 0 | — | — |
| 2008-11-11 | $6.33 | $6.33 | 0 | — | — |
| 2008-11-10 | $6.33 | $6.33 | 750 | — | — |
| 2008-11-07 | $6.33 | $6.33 | 0 | — | — |
| 2008-11-06 | $6.33 | $6.33 | 0 | — | — |
| 2008-11-05 | $6.33 | $6.33 | 0 | — | — |
| 2008-11-04 | $6.33 | $6.33 | 0 | — | — |
| 2008-11-03 | $6.33 | $6.33 | 20,700 | — | — |
| 2008-10-31 | $6.33 | $6.33 | 1,050 | — | — |
| 2008-10-30 | $6.33 | $6.33 | 5,400 | — | — |
| 2008-10-29 | $6.33 | $6.33 | 0 | — | — |
| 2008-10-28 | $6.33 | $6.33 | 3,000 | — | — |
| 2008-10-27 | $6.37 | $6.37 | 0 | — | — |
| 2008-10-24 | $6.37 | $6.37 | 750 | — | — |
| 2008-10-23 | $6.44 | $6.44 | 6,450 | — | — |
| 2008-10-22 | $6.43 | $6.43 | 6,450 | — | — |
| 2008-10-21 | $6.43 | $6.43 | 0 | — | — |
| 2008-10-20 | $6.43 | $6.43 | 1,350 | — | — |
| 2008-10-17 | $6.40 | $6.40 | 0 | — | — |
| 2008-10-16 | $6.40 | $6.40 | 0 | — | — |
| 2008-10-15 | $6.40 | $6.40 | 1,950 | — | — |
| 2008-10-14 | $6.66 | $6.66 | 300 | — | — |
| 2008-10-13 | $6.33 | $6.33 | 0 | — | — |
| 2008-10-10 | $6.33 | $6.33 | 300 | — | — |
| 2008-10-09 | $6.33 | $6.33 | 9,600 | — | — |
| 2008-10-08 | $6.33 | $6.33 | 8,400 | — | — |
| 2008-10-07 | $6.37 | $6.37 | 0 | — | — |
| 2008-10-06 | $6.37 | $6.37 | 22,050 | — | — |
| 2008-10-03 | $6.37 | $6.37 | 5,100 | — | — |
| 2008-10-02 | $6.37 | $6.37 | 300 | — | — |
| 2008-10-01 | $6.37 | $6.37 | 2,250 | — | — |
| 2008-09-30 | $6.37 | $6.37 | 450 | — | — |
| 2008-09-29 | $6.40 | $6.40 | 1,500 | — | — |
| 2008-09-26 | $6.47 | $6.47 | 300 | — | — |
| 2008-09-25 | $6.59 | $6.59 | 0 | — | — |
| 2008-09-24 | $6.59 | $6.59 | 68,550 | — | — |
| 2008-09-23 | $6.80 | $6.80 | 300 | — | — |
| 2008-09-22 | $6.67 | $6.67 | 18,750 | — | — |
| 2008-09-19 | $6.67 | $6.67 | 0 | — | — |
| 2008-09-18 | $6.67 | $6.67 | 1,650 | — | — |
| 2008-09-17 | $6.63 | $6.63 | 0 | — | — |
| 2008-09-16 | $6.63 | $6.63 | 750 | — | — |
| 2008-09-15 | $6.63 | $6.63 | 8,550 | — | — |
| 2008-09-12 | $6.67 | $6.67 | 1,350 | — | — |
| 2008-09-11 | $6.67 | $6.67 | 0 | — | — |
| 2008-09-10 | $6.67 | $6.67 | 7,500 | — | — |
| 2008-09-09 | $6.53 | $6.53 | 0 | — | — |
| 2008-09-08 | $6.53 | $6.53 | 0 | — | — |
| 2008-09-05 | $6.53 | $6.53 | 0 | — | — |
| 2008-09-04 | $6.53 | $6.53 | 0 | — | — |
| 2008-09-03 | $6.53 | $6.53 | 0 | — | — |
| 2008-09-02 | $6.53 | $6.53 | 0 | — | — |
| 2008-08-29 | $6.53 | $6.53 | 0 | — | — |
| 2008-08-28 | $6.53 | $6.53 | 0 | — | — |
| 2008-08-27 | $6.53 | $6.53 | 0 | — | — |
| 2008-08-26 | $6.53 | $6.53 | 0 | — | — |
| 2008-08-25 | $6.53 | $6.53 | 300 | — | — |
| 2008-08-22 | $6.57 | $6.57 | 2,250 | — | — |
| 2008-08-21 | $6.77 | $6.77 | 1,650 | — | — |
| 2008-08-20 | $6.77 | $6.77 | 0 | — | — |
| 2008-08-19 | $6.77 | $6.77 | 0 | — | — |
| 2008-08-18 | $6.77 | $6.77 | 600 | — | — |
| 2008-08-15 | $6.77 | $6.77 | 0 | — | — |
| 2008-08-14 | $6.77 | $6.77 | 4,500 | — | — |
| 2008-08-13 | $6.77 | $6.77 | 1,200 | — | — |
| 2008-08-12 | $6.80 | $6.80 | 300 | — | — |
| 2008-08-11 | $6.80 | $6.80 | 2,250 | — | — |
| 2008-08-08 | $6.78 | $6.78 | 0 | — | — |
| 2008-08-07 | $6.78 | $6.78 | 0 | — | — |
| 2008-08-06 | $6.78 | $6.78 | 4,500 | — | — |
| 2008-08-05 | $6.73 | $6.73 | 0 | — | — |
| 2008-08-04 | $6.73 | $6.73 | 0 | — | — |
| 2008-08-01 | $6.73 | $6.73 | 0 | — | — |
| 2008-07-31 | $6.73 | $6.73 | 0 | — | — |
| 2008-07-30 | $6.73 | $6.73 | 0 | — | — |
| 2008-07-29 | $6.73 | $6.73 | 0 | — | — |
| 2008-07-28 | $6.73 | $6.73 | 900 | — | — |
| 2008-07-25 | $6.67 | $6.67 | 0 | — | — |
| 2008-07-24 | $6.67 | $6.67 | 0 | — | — |
| 2008-07-23 | $6.67 | $6.67 | 0 | — | — |
| 2008-07-22 | $6.67 | $6.67 | 0 | — | — |
| 2008-07-21 | $6.67 | $6.67 | 0 | — | — |
| 2008-07-18 | $6.67 | $6.67 | 0 | — | — |
| 2008-07-17 | $6.67 | $6.67 | 0 | — | — |
| 2008-07-16 | $6.67 | $6.67 | 3,450 | — | — |
| 2008-07-15 | $6.17 | $6.17 | 0 | — | — |
| 2008-07-14 | $6.17 | $6.17 | 3,900 | — | — |
| 2008-07-11 | $7.07 | $7.07 | 0 | — | — |
| 2008-07-10 | $7.07 | $7.07 | 1,500 | — | — |
| 2008-07-09 | $7.08 | $7.08 | 10,500 | — | — |
| 2008-07-08 | $7.10 | $7.10 | 1,500 | — | — |
| 2008-07-07 | $7.47 | $7.47 | 0 | — | — |
| 2008-07-03 | $7.47 | $7.47 | 0 | — | — |
| 2008-07-02 | $7.47 | $7.47 | 0 | — | — |
| 2008-07-01 | $7.47 | $7.47 | 0 | — | — |
| 2008-06-30 | $7.47 | $7.47 | 0 | — | — |
| 2008-06-27 | $7.47 | $7.47 | 0 | — | — |
| 2008-06-26 | $7.47 | $7.47 | 0 | — | — |
| 2008-06-25 | $7.47 | $7.47 | 0 | — | — |
| 2008-06-24 | $7.47 | $7.47 | 0 | — | — |
| 2008-06-23 | $7.47 | $7.47 | 450 | — | — |
| 2008-06-20 | $7.67 | $7.67 | 0 | — | — |
| 2008-06-19 | $7.67 | $7.67 | 450 | — | — |
| 2008-06-18 | $7.67 | $7.67 | 150 | — | — |
| 2008-06-17 | $7.67 | $7.67 | 0 | — | — |
| 2008-06-16 | $7.67 | $7.67 | 0 | — | — |
| 2008-06-13 | $7.67 | $7.67 | 0 | — | — |
| 2008-06-12 | $7.67 | $7.67 | 1,350 | — | — |
| 2008-06-11 | $7.67 | $7.67 | 0 | — | — |
| 2008-06-10 | $7.67 | $7.67 | 750 | — | — |
| 2008-06-09 | $7.50 | $7.50 | 0 | — | — |
| 2008-06-06 | $7.50 | $7.50 | 3,600 | — | — |
| 2008-06-05 | $7.70 | $7.70 | 750 | — | — |
| 2008-06-04 | $7.67 | $7.67 | 2,550 | — | — |
| 2008-06-03 | $7.67 | $7.67 | 0 | — | — |
| 2008-06-02 | $7.67 | $7.67 | 0 | — | — |
| 2008-05-30 | $7.67 | $7.67 | 0 | — | — |
| 2008-05-29 | $7.67 | $7.67 | 0 | — | — |
| 2008-05-28 | $7.67 | $7.67 | 0 | — | — |
| 2008-05-27 | $7.67 | $7.67 | 0 | — | — |
| 2008-05-23 | $7.67 | $7.67 | 0 | — | — |
| 2008-05-22 | $7.67 | $7.67 | 0 | — | — |
| 2008-05-21 | $7.67 | $7.67 | 0 | — | — |
| 2008-05-20 | $7.67 | $7.67 | 0 | — | — |
| 2008-05-19 | $7.67 | $7.67 | 150 | — | — |
| 2008-05-16 | $7.33 | $7.33 | 0 | — | — |
| 2008-05-15 | $7.33 | $7.33 | 0 | — | — |
| 2008-05-14 | $7.33 | $7.33 | 1,050 | — | — |
| 2008-05-13 | $7.33 | $7.33 | 6,000 | — | — |
| 2008-05-12 | $7.17 | $7.17 | 300 | — | — |
| 2008-05-09 | $7.00 | $7.00 | 0 | — | — |
| 2008-05-08 | $7.00 | $7.00 | 1,050 | — | — |
| 2008-05-07 | $6.83 | $6.83 | 0 | — | — |
| 2008-05-06 | $6.83 | $6.83 | 0 | — | — |
| 2008-05-05 | $6.83 | $6.83 | 9,450 | — | — |
| 2008-05-02 | $6.83 | $6.83 | 4,050 | — | — |
| 2008-05-01 | $6.67 | $6.67 | 0 | — | — |
| 2008-04-30 | $6.67 | $6.67 | 0 | — | — |
| 2008-04-29 | $6.67 | $6.67 | 0 | — | — |
| 2008-04-28 | $6.67 | $6.67 | 2,700 | — | — |
| 2008-04-25 | $6.70 | $6.70 | 0 | — | — |
| 2008-04-24 | $6.70 | $6.70 | 0 | — | — |
| 2008-04-23 | $6.70 | $6.70 | 10,800 | — | — |
| 2008-04-22 | $7.67 | $7.67 | 0 | — | — |
| 2008-04-21 | $7.67 | $7.67 | 1,650 | — | — |
| 2008-04-18 | $7.33 | $7.33 | 0 | — | — |
| 2008-04-17 | $7.33 | $7.33 | 0 | — | — |
| 2008-04-16 | $7.33 | $7.33 | 0 | — | — |
| 2008-04-15 | $7.33 | $7.33 | 0 | — | — |
| 2008-04-14 | $7.33 | $7.33 | 0 | — | — |
| 2008-04-11 | $7.33 | $7.33 | 300 | — | — |
| 2008-04-10 | $7.00 | $7.00 | 0 | — | — |
| 2008-04-09 | $7.00 | $7.00 | 0 | — | — |
| 2008-04-08 | $7.00 | $7.00 | 1,500 | — | — |
| 2008-04-07 | $7.17 | $7.17 | 1,350 | — | — |
| 2008-04-04 | $7.17 | $7.17 | 1,500 | — | — |
| 2008-04-03 | $7.30 | $7.30 | 0 | — | — |
| 2008-04-02 | $7.30 | $7.30 | 0 | — | — |
| 2008-04-01 | $7.30 | $7.30 | 0 | — | — |
| 2008-03-31 | $7.30 | $7.30 | 0 | — | — |
| 2008-03-28 | $7.30 | $7.30 | 0 | — | — |
| 2008-03-27 | $7.30 | $7.30 | 300 | — | — |
| 2008-03-26 | $7.30 | $7.30 | 0 | — | — |
| 2008-03-25 | $7.30 | $7.30 | 1,350 | — | — |
| 2008-03-24 | $7.00 | $7.00 | 0 | — | — |
| 2008-03-20 | $7.00 | $7.00 | 300 | — | — |
| 2008-03-19 | $6.97 | $6.97 | 2,400 | — | — |
| 2008-03-18 | $6.80 | $6.80 | 900 | — | — |
| 2008-03-17 | $6.83 | $6.83 | 2,250 | — | — |
| 2008-03-14 | $7.07 | $7.07 | 3,300 | — | — |
| 2008-03-13 | $7.03 | $7.03 | 3,600 | — | — |
| 2008-03-12 | $7.80 | $7.80 | 0 | — | — |
| 2008-03-11 | $7.80 | $7.80 | 4,950 | — | — |
| 2008-03-10 | $8.00 | $8.00 | 1,800 | — | — |
| 2008-03-07 | $8.17 | $8.17 | 0 | — | — |
| 2008-03-06 | $8.17 | $8.17 | 3,300 | — | — |
| 2008-03-05 | $8.27 | $8.27 | 600 | — | — |
| 2008-03-04 | $8.17 | $8.17 | 900 | — | — |
| 2008-03-03 | $8.43 | $8.43 | 0 | — | — |
| 2008-02-29 | $8.43 | $8.43 | 600 | — | — |
| 2008-02-28 | $8.57 | $8.57 | 2,100 | — | — |
| 2008-02-27 | $8.53 | $8.53 | 3,000 | — | — |
| 2008-02-26 | $8.53 | $8.53 | 0 | — | — |
| 2008-02-25 | $8.53 | $8.53 | 0 | — | — |
| 2008-02-22 | $8.53 | $8.53 | 150 | — | — |
| 2008-02-21 | $8.60 | $8.60 | 0 | — | — |
| 2008-02-20 | $8.60 | $8.60 | 0 | — | — |
| 2008-02-19 | $8.60 | $8.60 | 300 | — | — |
| 2008-02-15 | $8.47 | $8.47 | 0 | — | — |
| 2008-02-14 | $8.47 | $8.47 | 0 | — | — |
| 2008-02-13 | $8.47 | $8.47 | 0 | — | — |
| 2008-02-12 | $8.47 | $8.47 | 3,150 | — | — |
| 2008-02-11 | $8.60 | $8.60 | 750 | — | — |
| 2008-02-08 | $8.53 | $8.53 | 0 | — | — |
| 2008-02-07 | $8.53 | $8.53 | 300 | — | — |
| 2008-02-06 | $8.53 | $8.53 | 1,050 | — | — |
| 2008-02-05 | $8.67 | $8.67 | 0 | — | — |
| 2008-02-04 | $8.67 | $8.67 | 0 | — | — |
| 2008-02-01 | $8.67 | $8.67 | 0 | — | — |
| 2008-01-31 | $8.67 | $8.67 | 0 | — | — |
| 2008-01-30 | $8.67 | $8.67 | 0 | — | — |
| 2008-01-29 | $8.67 | $8.67 | 0 | — | — |
| 2008-01-28 | $8.67 | $8.67 | 750 | — | — |
| 2008-01-25 | $8.53 | $8.53 | 0 | — | — |
| 2008-01-24 | $8.53 | $8.53 | 0 | — | — |
| 2008-01-23 | $8.53 | $8.53 | 0 | — | — |
| 2008-01-22 | $8.53 | $8.53 | 300 | — | — |
| 2008-01-18 | $8.83 | $8.83 | 0 | — | — |
| 2008-01-17 | $8.83 | $8.83 | 0 | — | — |
| 2008-01-16 | $8.83 | $8.83 | 600 | — | — |
| 2008-01-15 | $9.00 | $9.00 | 0 | — | — |
| 2008-01-14 | $9.00 | $9.00 | 0 | — | — |
| 2008-01-11 | $9.00 | $9.00 | 0 | — | — |
| 2008-01-10 | $9.00 | $9.00 | 750 | — | — |
| 2008-01-09 | $8.97 | $8.97 | 900 | — | — |
| 2008-01-08 | $9.07 | $9.07 | 0 | — | — |
| 2008-01-07 | $9.07 | $9.07 | 0 | — | — |
| 2008-01-04 | $9.07 | $9.07 | 0 | — | — |
| 2008-01-03 | $9.07 | $9.07 | 0 | — | — |
| 2008-01-02 | $9.07 | $9.07 | 0 | — | — |