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
- 1980-03-17 to 2026-09-03
- 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 | $4.20 | $8.19 | 720 | — | — |
| 2008-12-30 | $4.00 | $7.80 | 460 | — | — |
| 2008-12-29 | $3.80 | $7.41 | 2,950 | — | — |
| 2008-12-26 | $3.70 | $7.22 | 120 | — | — |
| 2008-12-24 | $3.50 | $6.83 | 70 | — | — |
| 2008-12-23 | $3.30 | $6.44 | 250 | — | — |
| 2008-12-22 | $4.00 | $7.80 | 2,380 | — | — |
| 2008-12-19 | $3.70 | $7.22 | 1,500 | — | — |
| 2008-12-18 | $4.00 | $7.80 | 1,840 | — | — |
| 2008-12-17 | $3.40 | $6.63 | 280 | — | — |
| 2008-12-16 | $3.00 | $5.85 | 5,780 | — | — |
| 2008-12-15 | $3.40 | $6.63 | 20 | — | — |
| 2008-12-12 | $3.60 | $7.02 | 970 | — | — |
| 2008-12-11 | $3.50 | $6.83 | 200 | — | — |
| 2008-12-10 | $3.50 | $6.83 | 200 | — | — |
| 2008-12-09 | $3.80 | $7.41 | 60 | — | — |
| 2008-12-08 | $3.50 | $6.83 | 0 | — | — |
| 2008-12-05 | $3.50 | $6.83 | 20 | — | — |
| 2008-12-04 | $3.70 | $7.22 | 170 | — | — |
| 2008-12-03 | $3.70 | $7.22 | 1,820 | — | — |
| 2008-12-02 | $3.10 | $6.05 | 5,480 | — | — |
| 2008-12-01 | $3.60 | $7.02 | 0 | — | — |
| 2008-11-28 | $3.60 | $7.02 | 220 | — | — |
| 2008-11-26 | $3.40 | $6.63 | 300 | — | — |
| 2008-11-25 | $3.80 | $7.41 | 1,000 | — | — |
| 2008-11-24 | $4.00 | $7.80 | 1,010 | — | — |
| 2008-11-21 | $3.60 | $7.02 | 10 | — | — |
| 2008-11-20 | $3.60 | $7.02 | 2,710 | — | — |
| 2008-11-19 | $4.00 | $7.80 | 0 | — | — |
| 2008-11-18 | $4.00 | $7.80 | 1,450 | — | — |
| 2008-11-17 | $3.80 | $7.41 | 140 | — | — |
| 2008-11-14 | $4.00 | $7.80 | 1,740 | — | — |
| 2008-11-13 | $5.30 | $10.34 | 0 | — | — |
| 2008-11-12 | $5.30 | $10.34 | 0 | — | — |
| 2008-11-11 | $5.30 | $10.34 | 1,050 | — | — |
| 2008-11-10 | $5.30 | $10.34 | 430 | — | — |
| 2008-11-07 | $5.10 | $9.95 | 2,740 | — | — |
| 2008-11-06 | $4.60 | $8.97 | 410 | — | — |
| 2008-11-05 | $4.00 | $7.80 | 100 | — | — |
| 2008-11-04 | $4.10 | $8.00 | 490 | — | — |
| 2008-11-03 | $4.00 | $7.80 | 20 | — | — |
| 2008-10-31 | $4.10 | $8.00 | 120 | — | — |
| 2008-10-30 | $4.00 | $7.80 | 510 | — | — |
| 2008-10-29 | $4.10 | $8.00 | 70 | — | — |
| 2008-10-28 | $4.00 | $7.80 | 3,290 | — | — |
| 2008-10-27 | $3.60 | $7.02 | 10 | — | — |
| 2008-10-24 | $4.40 | $8.58 | 200 | — | — |
| 2008-10-23 | $4.50 | $8.78 | 1,280 | — | — |
| 2008-10-22 | $4.40 | $8.58 | 1,500 | — | — |
| 2008-10-21 | $4.40 | $8.58 | 2,320 | — | — |
| 2008-10-20 | $4.70 | $9.17 | 450 | — | — |
| 2008-10-17 | $4.30 | $8.39 | 640 | — | — |
| 2008-10-16 | $3.90 | $7.61 | 4,050 | — | — |
| 2008-10-15 | $4.00 | $7.80 | 1,160 | — | — |
| 2008-10-14 | $4.00 | $7.80 | 470 | — | — |
| 2008-10-13 | $3.90 | $7.61 | 2,380 | — | — |
| 2008-10-10 | $4.00 | $7.80 | 520 | — | — |
| 2008-10-09 | $3.80 | $7.41 | 580 | — | — |
| 2008-10-08 | $3.80 | $7.41 | 480 | — | — |
| 2008-10-07 | $4.30 | $8.39 | 4,830 | — | — |
| 2008-10-06 | $3.80 | $7.41 | 900 | — | — |
| 2008-10-03 | $4.40 | $8.58 | 0 | — | — |
| 2008-10-02 | $4.40 | $8.58 | 890 | — | — |
| 2008-10-01 | $4.50 | $8.78 | 340 | — | — |
| 2008-09-30 | $4.50 | $8.78 | 860 | — | — |
| 2008-09-29 | $4.60 | $8.97 | 90 | — | — |
| 2008-09-26 | $4.50 | $8.78 | 110 | — | — |
| 2008-09-25 | $4.60 | $8.97 | 4,030 | — | — |
| 2008-09-24 | $4.20 | $8.19 | 1,070 | — | — |
| 2008-09-23 | $4.40 | $8.58 | 2,380 | — | — |
| 2008-09-22 | $4.10 | $8.00 | 1,830 | — | — |
| 2008-09-19 | $4.00 | $7.80 | 8,200 | — | — |
| 2008-09-18 | $4.10 | $8.00 | 6,000 | — | — |
| 2008-09-17 | $5.80 | $11.31 | 620 | — | — |
| 2008-09-16 | $5.80 | $11.31 | 0 | — | — |
| 2008-09-15 | $5.80 | $11.31 | 30 | — | — |
| 2008-09-12 | $5.80 | $11.31 | 100 | — | — |
| 2008-09-11 | $5.90 | $11.51 | 50 | — | — |
| 2008-09-10 | $5.80 | $11.31 | 30 | — | — |
| 2008-09-09 | $5.60 | $10.92 | 80 | — | — |
| 2008-09-08 | $5.70 | $11.12 | 120 | — | — |
| 2008-09-05 | $6.20 | $12.09 | 230 | — | — |
| 2008-09-04 | $5.60 | $10.92 | 30 | — | — |
| 2008-09-03 | $6.00 | $11.70 | 0 | — | — |
| 2008-09-02 | $6.00 | $11.70 | 240 | — | — |
| 2008-08-29 | $6.00 | $11.70 | 630 | — | — |
| 2008-08-28 | $5.60 | $10.92 | 620 | — | — |
| 2008-08-27 | $5.70 | $11.12 | 490 | — | — |
| 2008-08-26 | $5.70 | $11.12 | 430 | — | — |
| 2008-08-25 | $6.20 | $12.09 | 90 | — | — |
| 2008-08-22 | $6.00 | $11.70 | 1,530 | — | — |
| 2008-08-21 | $6.20 | $12.09 | 0 | — | — |
| 2008-08-20 | $6.20 | $12.09 | 550 | — | — |
| 2008-08-19 | $6.20 | $12.09 | 20 | — | — |
| 2008-08-18 | $5.60 | $10.92 | 140 | — | — |
| 2008-08-15 | $6.20 | $12.09 | 90 | — | — |
| 2008-08-14 | $6.20 | $12.09 | 2,700 | — | — |
| 2008-08-13 | $5.90 | $11.51 | 0 | — | — |
| 2008-08-12 | $5.90 | $11.51 | 0 | — | — |
| 2008-08-11 | $5.90 | $11.51 | 620 | — | — |
| 2008-08-08 | $5.80 | $11.31 | 180 | — | — |
| 2008-08-07 | $5.80 | $11.31 | 0 | — | — |
| 2008-08-06 | $5.80 | $11.31 | 0 | — | — |
| 2008-08-05 | $5.80 | $11.31 | 140 | — | — |
| 2008-08-04 | $6.00 | $11.70 | 100 | — | — |
| 2008-08-01 | $6.00 | $11.70 | 490 | — | — |
| 2008-07-31 | $6.30 | $12.29 | 2,190 | — | — |
| 2008-07-30 | $6.80 | $13.26 | 110 | — | — |
| 2008-07-29 | $6.80 | $13.26 | 100 | — | — |
| 2008-07-28 | $6.80 | $13.26 | 680 | — | — |
| 2008-07-25 | $6.90 | $13.46 | 90 | — | — |
| 2008-07-24 | $7.80 | $15.21 | 50 | — | — |
| 2008-07-23 | $7.00 | $13.65 | 460 | — | — |
| 2008-07-22 | $7.10 | $13.85 | 0 | — | — |
| 2008-07-21 | $7.10 | $13.85 | 0 | — | — |
| 2008-07-18 | $7.10 | $13.85 | 500 | — | — |
| 2008-07-17 | $7.10 | $13.85 | 180 | — | — |
| 2008-07-16 | $6.90 | $13.46 | 0 | — | — |
| 2008-07-15 | $6.90 | $13.46 | 420 | — | — |
| 2008-07-14 | $7.50 | $14.63 | 1,270 | — | — |
| 2008-07-11 | $7.90 | $15.41 | 1,490 | — | — |
| 2008-07-10 | $8.00 | $15.60 | 1,480 | — | — |
| 2008-07-09 | $8.40 | $16.39 | 450 | — | — |
| 2008-07-08 | $8.70 | $16.97 | 0 | — | — |
| 2008-07-07 | $8.70 | $16.97 | 0 | — | — |
| 2008-07-03 | $8.70 | $16.97 | 0 | — | — |
| 2008-07-02 | $8.70 | $16.97 | 220 | — | — |
| 2008-07-01 | $8.50 | $16.58 | 0 | — | — |
| 2008-06-30 | $8.50 | $16.58 | 0 | — | — |
| 2008-06-27 | $8.50 | $16.58 | 1,160 | — | — |
| 2008-06-26 | $8.60 | $16.78 | 630 | — | — |
| 2008-06-25 | $8.80 | $17.17 | 0 | — | — |
| 2008-06-24 | $8.80 | $17.17 | 340 | — | — |
| 2008-06-23 | $9.30 | $18.14 | 2,140 | — | — |
| 2008-06-20 | $8.80 | $17.17 | 480 | — | — |
| 2008-06-19 | $8.90 | $17.36 | 550 | — | — |
| 2008-06-18 | $8.40 | $16.39 | 160 | — | — |
| 2008-06-17 | $8.60 | $16.78 | 170 | — | — |
| 2008-06-16 | $8.70 | $16.97 | 4,560 | — | — |
| 2008-06-13 | $7.70 | $15.02 | 450 | — | — |
| 2008-06-12 | $7.80 | $15.21 | 1,300 | — | — |
| 2008-06-11 | $8.20 | $15.99 | 1,220 | — | — |
| 2008-06-10 | $8.40 | $16.39 | 350 | — | — |
| 2008-06-09 | $7.60 | $14.82 | 1,990 | — | — |
| 2008-06-06 | $8.10 | $15.80 | 3,080 | — | — |
| 2008-06-05 | $9.20 | $17.95 | 2,260 | — | — |
| 2008-06-04 | $9.50 | $18.53 | 580 | — | — |
| 2008-06-03 | $9.90 | $19.31 | 290 | — | — |
| 2008-06-02 | $10.00 | $19.51 | 390 | — | — |
| 2008-05-30 | $10.40 | $20.29 | 200 | — | — |
| 2008-05-29 | $10.30 | $20.09 | 40 | — | — |
| 2008-05-28 | $10.40 | $20.29 | 0 | — | — |
| 2008-05-27 | $10.40 | $20.29 | 0 | — | — |
| 2008-05-23 | $10.40 | $20.29 | 560 | — | — |
| 2008-05-22 | $10.40 | $20.29 | 20 | — | — |
| 2008-05-21 | $10.00 | $19.51 | 120 | — | — |
| 2008-05-20 | $10.50 | $20.48 | 140 | — | — |
| 2008-05-19 | $10.50 | $20.48 | 0 | — | — |
| 2008-05-16 | $10.50 | $20.48 | 1,310 | — | — |
| 2008-05-15 | $11.40 | $22.24 | 160 | — | — |
| 2008-05-14 | $11.40 | $22.24 | 0 | — | — |
| 2008-05-13 | $11.40 | $22.24 | 60 | — | — |
| 2008-05-12 | $11.40 | $22.24 | 160 | — | — |
| 2008-05-09 | $11.10 | $21.65 | 250 | — | — |
| 2008-05-08 | $11.50 | $22.43 | 1,900 | — | — |
| 2008-05-07 | $10.80 | $21.07 | 70 | — | — |
| 2008-05-06 | $10.60 | $20.68 | 460 | — | — |
| 2008-05-05 | $10.40 | $20.29 | 260 | — | — |
| 2008-05-02 | $10.20 | $19.90 | 740 | — | — |
| 2008-05-01 | $10.20 | $19.90 | 1,180 | — | — |
| 2008-04-30 | $10.70 | $20.87 | 890 | — | — |
| 2008-04-29 | $11.50 | $22.43 | 3,470 | — | — |
| 2008-04-28 | $12.90 | $25.16 | 40 | — | — |
| 2008-04-25 | $13.40 | $26.14 | 220 | — | — |
| 2008-04-24 | $13.00 | $25.36 | 260 | — | — |
| 2008-04-23 | $13.60 | $26.53 | 0 | — | — |
| 2008-04-22 | $13.60 | $26.53 | 80 | — | — |
| 2008-04-21 | $13.00 | $25.36 | 60 | — | — |
| 2008-04-18 | $13.50 | $26.33 | 20 | — | — |
| 2008-04-17 | $13.10 | $25.55 | 10 | — | — |
| 2008-04-16 | $13.60 | $26.53 | 20 | — | — |
| 2008-04-15 | $13.50 | $26.33 | 20 | — | — |
| 2008-04-14 | $13.10 | $25.55 | 100 | — | — |
| 2008-04-11 | $13.50 | $26.33 | 80 | — | — |
| 2008-04-10 | $13.00 | $25.36 | 530 | — | — |
| 2008-04-09 | $13.40 | $26.14 | 70 | — | — |
| 2008-04-08 | $13.80 | $26.92 | 90 | — | — |
| 2008-04-07 | $13.10 | $25.55 | 210 | — | — |
| 2008-04-04 | $13.50 | $26.33 | 260 | — | — |
| 2008-04-03 | $13.30 | $25.94 | 210 | — | — |
| 2008-04-02 | $13.30 | $25.94 | 940 | — | — |
| 2008-04-01 | $13.50 | $26.33 | 30 | — | — |
| 2008-03-31 | $13.80 | $26.92 | 410 | — | — |
| 2008-03-28 | $13.80 | $26.92 | 430 | — | — |
| 2008-03-27 | $13.70 | $26.72 | 190 | — | — |
| 2008-03-26 | $13.70 | $26.72 | 0 | — | — |
| 2008-03-25 | $13.70 | $26.72 | 140 | — | — |
| 2008-03-24 | $13.70 | $26.72 | 20 | — | — |
| 2008-03-20 | $13.50 | $26.33 | 160 | — | — |
| 2008-03-19 | $14.00 | $27.31 | 180 | — | — |
| 2008-03-18 | $13.80 | $26.92 | 270 | — | — |
| 2008-03-17 | $14.30 | $27.89 | 0 | — | — |
| 2008-03-14 | $14.30 | $27.89 | 0 | — | — |
| 2008-03-13 | $14.30 | $27.89 | 160 | — | — |
| 2008-03-12 | $14.20 | $27.70 | 0 | — | — |
| 2008-03-11 | $14.20 | $27.70 | 0 | — | — |
| 2008-03-10 | $14.20 | $27.70 | 170 | — | — |
| 2008-03-07 | $14.60 | $28.48 | 940 | — | — |
| 2008-03-06 | $13.50 | $26.33 | 100 | — | — |
| 2008-03-05 | $13.70 | $26.72 | 160 | — | — |
| 2008-03-04 | $14.40 | $28.09 | 0 | — | — |
| 2008-03-03 | $14.40 | $28.09 | 0 | — | — |
| 2008-02-29 | $14.40 | $28.09 | 110 | — | — |
| 2008-02-28 | $14.00 | $27.31 | 1,390 | — | — |
| 2008-02-27 | $13.90 | $27.11 | 190 | — | — |
| 2008-02-26 | $14.00 | $27.31 | 90 | — | — |
| 2008-02-25 | $14.00 | $27.31 | 310 | — | — |
| 2008-02-22 | $13.90 | $27.11 | 0 | — | — |
| 2008-02-21 | $13.90 | $27.11 | 230 | — | — |
| 2008-02-20 | $13.80 | $26.92 | 110 | — | — |
| 2008-02-19 | $13.80 | $26.92 | 470 | — | — |
| 2008-02-15 | $13.50 | $26.33 | 100 | — | — |
| 2008-02-14 | $14.50 | $28.28 | 520 | — | — |
| 2008-02-13 | $14.70 | $28.67 | 750 | — | — |
| 2008-02-12 | $13.90 | $27.11 | 610 | — | — |
| 2008-02-11 | $13.80 | $26.92 | 500 | — | — |
| 2008-02-08 | $14.00 | $27.31 | 1,040 | — | — |
| 2008-02-07 | $14.50 | $28.28 | 720 | — | — |
| 2008-02-06 | $14.40 | $28.09 | 930 | — | — |
| 2008-02-05 | $14.50 | $28.28 | 140 | — | — |
| 2008-02-04 | $14.50 | $28.28 | 5,270 | — | — |
| 2008-02-01 | $14.50 | $28.28 | 780 | — | — |
| 2008-01-31 | $14.50 | $28.28 | 3,960 | — | — |
| 2008-01-30 | $14.30 | $27.89 | 26,450 | — | — |
| 2008-01-29 | $16.60 | $32.38 | 0 | — | — |
| 2008-01-28 | $16.60 | $32.38 | 520 | — | — |
| 2008-01-25 | $15.60 | $30.43 | 580 | — | — |
| 2008-01-24 | $16.20 | $31.60 | 470 | — | — |
| 2008-01-23 | $16.20 | $31.60 | 940 | — | — |
| 2008-01-22 | $16.20 | $31.60 | 1,010 | — | — |
| 2008-01-18 | $16.60 | $32.38 | 150 | — | — |
| 2008-01-17 | $16.60 | $32.38 | 1,110 | — | — |
| 2008-01-16 | $16.40 | $31.99 | 1,080 | — | — |
| 2008-01-15 | $15.70 | $30.62 | 30 | — | — |
| 2008-01-14 | $15.80 | $30.82 | 150 | — | — |
| 2008-01-11 | $16.00 | $31.21 | 320 | — | — |
| 2008-01-10 | $15.80 | $30.82 | 550 | — | — |
| 2008-01-09 | $16.00 | $31.21 | 520 | — | — |
| 2008-01-08 | $15.70 | $30.62 | 340 | — | — |
| 2008-01-07 | $16.20 | $31.60 | 60 | — | — |
| 2008-01-04 | $16.60 | $32.38 | 0 | — | — |
| 2008-01-03 | $16.60 | $32.38 | 0 | — | — |
| 2008-01-02 | $16.60 | $32.38 | 480 | — | — |