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 | $4.65 | $6.26 | 1,400 | — | — |
| 2008-12-30 | $5.06 | $6.81 | 800 | — | — |
| 2008-12-29 | $5.06 | $6.81 | 0 | — | — |
| 2008-12-26 | $5.06 | $6.72 | 0 | — | — |
| 2008-12-24 | $5.06 | $6.72 | 0 | — | — |
| 2008-12-23 | $5.06 | $6.72 | 9,800 | — | — |
| 2008-12-22 | $5.01 | $6.66 | 0 | — | — |
| 2008-12-19 | $5.01 | $6.66 | 2,000 | — | — |
| 2008-12-18 | $5.05 | $6.72 | 2,200 | — | — |
| 2008-12-17 | $5.13 | $6.82 | 0 | — | — |
| 2008-12-16 | $5.13 | $6.82 | 3,000 | — | — |
| 2008-12-15 | $5.05 | $6.72 | 1,600 | — | — |
| 2008-12-12 | $5.05 | $6.72 | 1,800 | — | — |
| 2008-12-11 | $5.20 | $6.91 | 0 | — | — |
| 2008-12-10 | $5.20 | $6.91 | 2,600 | — | — |
| 2008-12-09 | $5.15 | $6.85 | 0 | — | — |
| 2008-12-08 | $5.15 | $6.85 | 0 | — | — |
| 2008-12-05 | $5.15 | $6.85 | 1,000 | — | — |
| 2008-12-04 | $5.15 | $6.85 | 400 | — | — |
| 2008-12-03 | $5.15 | $6.85 | 1,200 | — | — |
| 2008-12-02 | $5.05 | $6.72 | 1,000 | — | — |
| 2008-12-01 | $5.83 | $7.75 | 0 | — | — |
| 2008-11-28 | $5.83 | $7.75 | 0 | — | — |
| 2008-11-26 | $5.83 | $7.75 | 0 | — | — |
| 2008-11-25 | $5.83 | $7.75 | 0 | — | — |
| 2008-11-24 | $5.83 | $7.75 | 4,800 | — | — |
| 2008-11-21 | $5.96 | $7.93 | 0 | — | — |
| 2008-11-20 | $5.96 | $7.93 | 6,200 | — | — |
| 2008-11-19 | $5.50 | $7.31 | 1,000 | — | — |
| 2008-11-18 | $5.51 | $7.32 | 3,200 | — | — |
| 2008-11-17 | $5.80 | $7.71 | 1,200 | — | — |
| 2008-11-14 | $5.90 | $7.85 | 0 | — | — |
| 2008-11-13 | $5.90 | $7.85 | 0 | — | — |
| 2008-11-12 | $5.90 | $7.85 | 0 | — | — |
| 2008-11-11 | $5.90 | $7.85 | 1,400 | — | — |
| 2008-11-10 | $5.90 | $7.85 | 1,800 | — | — |
| 2008-11-07 | $5.91 | $7.85 | 0 | — | — |
| 2008-11-06 | $5.91 | $7.85 | 2,200 | — | — |
| 2008-11-05 | $6.00 | $7.98 | 200 | — | — |
| 2008-11-04 | $5.96 | $7.92 | 0 | — | — |
| 2008-11-03 | $5.96 | $7.92 | 0 | — | — |
| 2008-10-31 | $5.96 | $7.92 | 2,000 | — | — |
| 2008-10-30 | $6.33 | $8.41 | 7,200 | — | — |
| 2008-10-29 | $6.11 | $8.12 | 0 | — | — |
| 2008-10-28 | $6.11 | $8.12 | 0 | — | — |
| 2008-10-27 | $6.11 | $8.12 | 6,800 | — | — |
| 2008-10-24 | $6.61 | $8.78 | 4,800 | — | — |
| 2008-10-23 | $6.76 | $8.98 | 34,600 | — | — |
| 2008-10-22 | $6.76 | $8.98 | 400 | — | — |
| 2008-10-21 | $6.76 | $8.98 | 0 | — | — |
| 2008-10-20 | $6.76 | $8.98 | 600 | — | — |
| 2008-10-17 | $6.76 | $8.98 | 0 | — | — |
| 2008-10-16 | $6.76 | $8.98 | 1,200 | — | — |
| 2008-10-15 | $7.33 | $9.74 | 0 | — | — |
| 2008-10-14 | $7.33 | $9.74 | 0 | — | — |
| 2008-10-13 | $7.33 | $9.74 | 1,200 | — | — |
| 2008-10-10 | $6.75 | $8.98 | 400 | — | — |
| 2008-10-09 | $7.00 | $9.31 | 0 | — | — |
| 2008-10-08 | $7.00 | $9.31 | 1,800 | — | — |
| 2008-10-07 | $6.75 | $8.98 | 15,000 | — | — |
| 2008-10-06 | $7.37 | $9.80 | 15,400 | — | — |
| 2008-10-03 | $7.25 | $9.64 | 400 | — | — |
| 2008-10-02 | $7.35 | $9.77 | 5,400 | — | — |
| 2008-10-01 | $8.00 | $10.64 | 0 | — | — |
| 2008-09-30 | $8.00 | $10.64 | 3,400 | — | — |
| 2008-09-29 | $8.00 | $10.64 | 600 | — | — |
| 2008-09-26 | $8.00 | $10.64 | 0 | — | — |
| 2008-09-25 | $8.00 | $10.55 | 0 | — | — |
| 2008-09-24 | $8.00 | $10.55 | 3,200 | — | — |
| 2008-09-23 | $8.25 | $10.88 | 600 | — | — |
| 2008-09-22 | $7.11 | $9.37 | 0 | — | — |
| 2008-09-19 | $7.11 | $9.37 | 5,600 | — | — |
| 2008-09-18 | $8.45 | $11.15 | 7,000 | — | — |
| 2008-09-17 | $8.12 | $10.70 | 2,000 | — | — |
| 2008-09-16 | $7.45 | $9.82 | 800 | — | — |
| 2008-09-15 | $7.06 | $9.31 | 0 | — | — |
| 2008-09-12 | $7.06 | $9.31 | 0 | — | — |
| 2008-09-11 | $7.06 | $9.31 | 600 | — | — |
| 2008-09-10 | $7.50 | $9.89 | 0 | — | — |
| 2008-09-09 | $7.50 | $9.89 | 0 | — | — |
| 2008-09-08 | $7.50 | $9.89 | 1,600 | — | — |
| 2008-09-05 | $7.46 | $9.83 | 400 | — | — |
| 2008-09-04 | $7.26 | $9.57 | 1,000 | — | — |
| 2008-09-03 | $7.29 | $9.61 | 1,800 | — | — |
| 2008-09-02 | $7.48 | $9.87 | 0 | — | — |
| 2008-08-29 | $7.48 | $9.87 | 400 | — | — |
| 2008-08-28 | $7.13 | $9.40 | 2,800 | — | — |
| 2008-08-27 | $6.76 | $8.92 | 1,800 | — | — |
| 2008-08-26 | $7.50 | $9.89 | 7,600 | — | — |
| 2008-08-25 | $7.71 | $10.16 | 4,000 | — | — |
| 2008-08-22 | $9.24 | $12.19 | 800 | — | — |
| 2008-08-21 | $7.52 | $9.92 | 3,000 | — | — |
| 2008-08-20 | $7.76 | $10.24 | 3,000 | — | — |
| 2008-08-19 | $7.51 | $9.90 | 200 | — | — |
| 2008-08-18 | $7.50 | $9.89 | 1,600 | — | — |
| 2008-08-15 | $7.51 | $9.90 | 200 | — | — |
| 2008-08-14 | $7.50 | $9.89 | 1,200 | — | — |
| 2008-08-13 | $7.50 | $9.89 | 3,000 | — | — |
| 2008-08-12 | $7.50 | $9.89 | 0 | — | — |
| 2008-08-11 | $7.50 | $9.89 | 0 | — | — |
| 2008-08-08 | $7.50 | $9.89 | 2,600 | — | — |
| 2008-08-07 | $7.21 | $9.50 | 0 | — | — |
| 2008-08-06 | $7.21 | $9.50 | 0 | — | — |
| 2008-08-05 | $7.21 | $9.50 | 0 | — | — |
| 2008-08-04 | $7.21 | $9.50 | 400 | — | — |
| 2008-08-01 | $7.38 | $9.73 | 4,800 | — | — |
| 2008-07-31 | $7.55 | $9.96 | 0 | — | — |
| 2008-07-30 | $7.55 | $9.96 | 0 | — | — |
| 2008-07-29 | $7.55 | $9.96 | 6,000 | — | — |
| 2008-07-28 | $7.87 | $10.38 | 2,400 | — | — |
| 2008-07-25 | $7.91 | $10.43 | 0 | — | — |
| 2008-07-24 | $7.91 | $10.43 | 3,000 | — | — |
| 2008-07-23 | $7.88 | $10.39 | 4,000 | — | — |
| 2008-07-22 | $7.88 | $10.39 | 0 | — | — |
| 2008-07-21 | $7.88 | $10.39 | 200 | — | — |
| 2008-07-18 | $7.99 | $10.53 | 0 | — | — |
| 2008-07-17 | $7.99 | $10.53 | 0 | — | — |
| 2008-07-16 | $7.99 | $10.53 | 0 | — | — |
| 2008-07-15 | $7.99 | $10.53 | 0 | — | — |
| 2008-07-14 | $7.99 | $10.53 | 0 | — | — |
| 2008-07-11 | $7.99 | $10.53 | 0 | — | — |
| 2008-07-10 | $7.99 | $10.53 | 0 | — | — |
| 2008-07-09 | $7.99 | $10.53 | 0 | — | — |
| 2008-07-08 | $7.99 | $10.53 | 200 | — | — |
| 2008-07-07 | $7.99 | $10.53 | 200 | — | — |
| 2008-07-03 | $7.88 | $10.39 | 0 | — | — |
| 2008-07-02 | $7.88 | $10.39 | 1,000 | — | — |
| 2008-07-01 | $7.88 | $10.39 | 2,000 | — | — |
| 2008-06-30 | $7.91 | $10.43 | 0 | — | — |
| 2008-06-27 | $7.91 | $10.43 | 0 | — | — |
| 2008-06-26 | $7.91 | $10.43 | 600 | — | — |
| 2008-06-25 | $7.98 | $10.43 | 0 | — | — |
| 2008-06-24 | $7.98 | $10.43 | 0 | — | — |
| 2008-06-23 | $7.98 | $10.43 | 1,400 | — | — |
| 2008-06-20 | $8.11 | $10.60 | 400 | — | — |
| 2008-06-19 | $8.56 | $11.20 | 0 | — | — |
| 2008-06-18 | $8.56 | $11.20 | 0 | — | — |
| 2008-06-17 | $8.56 | $11.20 | 400 | — | — |
| 2008-06-16 | $8.50 | $11.12 | 600 | — | — |
| 2008-06-13 | $8.00 | $10.47 | 0 | — | — |
| 2008-06-12 | $8.00 | $10.47 | 0 | — | — |
| 2008-06-11 | $8.00 | $10.47 | 0 | — | — |
| 2008-06-10 | $8.00 | $10.47 | 0 | — | — |
| 2008-06-09 | $8.00 | $10.47 | 0 | — | — |
| 2008-06-06 | $8.00 | $10.47 | 200 | — | — |
| 2008-06-05 | $8.00 | $10.47 | 0 | — | — |
| 2008-06-04 | $8.00 | $10.47 | 6,800 | — | — |
| 2008-06-03 | $8.04 | $10.51 | 0 | — | — |
| 2008-06-02 | $8.04 | $10.51 | 4,800 | — | — |
| 2008-05-30 | $8.00 | $10.47 | 0 | — | — |
| 2008-05-29 | $8.00 | $10.47 | 0 | — | — |
| 2008-05-28 | $8.00 | $10.47 | 0 | — | — |
| 2008-05-27 | $8.00 | $10.47 | 8,000 | — | — |
| 2008-05-23 | $7.98 | $10.43 | 1,400 | — | — |
| 2008-05-22 | $7.93 | $10.37 | 0 | — | — |
| 2008-05-21 | $7.93 | $10.37 | 0 | — | — |
| 2008-05-20 | $7.93 | $10.37 | 2,400 | — | — |
| 2008-05-19 | $8.05 | $10.53 | 0 | — | — |
| 2008-05-16 | $8.05 | $10.53 | 0 | — | — |
| 2008-05-15 | $8.05 | $10.53 | 1,800 | — | — |
| 2008-05-14 | $7.93 | $10.37 | 1,600 | — | — |
| 2008-05-13 | $7.92 | $10.36 | 0 | — | — |
| 2008-05-12 | $7.92 | $10.36 | 1,800 | — | — |
| 2008-05-09 | $8.25 | $10.79 | 2,800 | — | — |
| 2008-05-08 | $7.76 | $10.15 | 0 | — | — |
| 2008-05-07 | $7.76 | $10.15 | 0 | — | — |
| 2008-05-06 | $7.76 | $10.15 | 1,800 | — | — |
| 2008-05-05 | $8.08 | $10.56 | 3,400 | — | — |
| 2008-05-02 | $8.07 | $10.55 | 200 | — | — |
| 2008-05-01 | $8.00 | $10.47 | 0 | — | — |
| 2008-04-30 | $8.00 | $10.47 | 2,800 | — | — |
| 2008-04-29 | $8.00 | $10.47 | 0 | — | — |
| 2008-04-28 | $8.00 | $10.47 | 2,000 | — | — |
| 2008-04-25 | $8.29 | $10.85 | 3,800 | — | — |
| 2008-04-24 | $8.03 | $10.51 | 600 | — | — |
| 2008-04-23 | $8.07 | $10.55 | 800 | — | — |
| 2008-04-22 | $8.50 | $11.12 | 1,200 | — | — |
| 2008-04-21 | $8.60 | $11.24 | 1,800 | — | — |
| 2008-04-18 | $8.11 | $10.60 | 0 | — | — |
| 2008-04-17 | $8.11 | $10.60 | 400 | — | — |
| 2008-04-16 | $8.57 | $11.21 | 1,400 | — | — |
| 2008-04-15 | $8.20 | $10.73 | 7,200 | — | — |
| 2008-04-14 | $8.93 | $11.68 | 200 | — | — |
| 2008-04-11 | $8.51 | $11.13 | 600 | — | — |
| 2008-04-10 | $8.97 | $11.73 | 600 | — | — |
| 2008-04-09 | $8.83 | $11.55 | 0 | — | — |
| 2008-04-08 | $8.83 | $11.55 | 600 | — | — |
| 2008-04-07 | $8.83 | $11.55 | 400 | — | — |
| 2008-04-04 | $8.40 | $10.99 | 600 | — | — |
| 2008-04-03 | $8.75 | $11.45 | 0 | — | — |
| 2008-04-02 | $8.75 | $11.45 | 0 | — | — |
| 2008-04-01 | $8.75 | $11.45 | 0 | — | — |
| 2008-03-31 | $8.75 | $11.45 | 400 | — | — |
| 2008-03-28 | $8.98 | $11.74 | 3,800 | — | — |
| 2008-03-27 | $8.70 | $11.38 | 0 | — | — |
| 2008-03-26 | $8.70 | $11.30 | 1,000 | — | — |
| 2008-03-25 | $8.50 | $11.04 | 0 | — | — |
| 2008-03-24 | $8.50 | $11.04 | 1,600 | — | — |
| 2008-03-20 | $8.70 | $11.30 | 1,800 | — | — |
| 2008-03-19 | $9.00 | $11.69 | 600 | — | — |
| 2008-03-18 | $9.01 | $11.69 | 7,200 | — | — |
| 2008-03-17 | $9.75 | $12.66 | 1,600 | — | — |
| 2008-03-14 | $9.59 | $12.45 | 5,800 | — | — |
| 2008-03-13 | $9.01 | $11.70 | 17,600 | — | — |
| 2008-03-12 | $8.88 | $11.53 | 0 | — | — |
| 2008-03-11 | $8.88 | $11.53 | 400 | — | — |
| 2008-03-10 | $9.37 | $12.17 | 2,200 | — | — |
| 2008-03-07 | $9.16 | $11.89 | 8,600 | — | — |
| 2008-03-06 | $9.45 | $12.27 | 3,400 | — | — |
| 2008-03-05 | $9.40 | $12.21 | 2,400 | — | — |
| 2008-03-04 | $9.18 | $11.91 | 4,200 | — | — |
| 2008-03-03 | $9.50 | $12.34 | 2,400 | — | — |
| 2008-02-29 | $9.85 | $12.79 | 0 | — | — |
| 2008-02-28 | $9.85 | $12.79 | 3,600 | — | — |
| 2008-02-27 | $9.85 | $12.79 | 200 | — | — |
| 2008-02-26 | $9.86 | $12.80 | 200 | — | — |
| 2008-02-25 | $9.83 | $12.76 | 1,000 | — | — |
| 2008-02-22 | $9.94 | $12.91 | 4,200 | — | — |
| 2008-02-21 | $9.90 | $12.85 | 600 | — | — |
| 2008-02-20 | $9.80 | $12.73 | 4,000 | — | — |
| 2008-02-19 | $9.50 | $12.34 | 5,600 | — | — |
| 2008-02-15 | $9.35 | $12.14 | 400 | — | — |
| 2008-02-14 | $9.25 | $12.01 | 4,000 | — | — |
| 2008-02-13 | $9.00 | $11.69 | 18,600 | — | — |
| 2008-02-12 | $8.83 | $11.46 | 400 | — | — |
| 2008-02-11 | $8.80 | $11.43 | 600 | — | — |
| 2008-02-08 | $8.93 | $11.60 | 0 | — | — |
| 2008-02-07 | $8.93 | $11.60 | 0 | — | — |
| 2008-02-06 | $8.93 | $11.60 | 800 | — | — |
| 2008-02-05 | $9.00 | $11.69 | 12,800 | — | — |
| 2008-02-04 | $8.85 | $11.49 | 0 | — | — |
| 2008-02-01 | $8.85 | $11.49 | 0 | — | — |
| 2008-01-31 | $8.85 | $11.49 | 0 | — | — |
| 2008-01-30 | $8.85 | $11.49 | 2,400 | — | — |
| 2008-01-29 | $8.99 | $11.67 | 3,200 | — | — |
| 2008-01-28 | $8.75 | $11.36 | 0 | — | — |
| 2008-01-25 | $8.75 | $11.36 | 2,400 | — | — |
| 2008-01-24 | $8.50 | $11.04 | 400 | — | — |
| 2008-01-23 | $8.75 | $11.36 | 12,200 | — | — |
| 2008-01-22 | $8.70 | $11.30 | 2,000 | — | — |
| 2008-01-18 | $8.93 | $11.59 | 800 | — | — |
| 2008-01-17 | $8.51 | $11.04 | 1,000 | — | — |
| 2008-01-16 | $8.40 | $10.91 | 2,400 | — | — |
| 2008-01-15 | $8.41 | $10.91 | 0 | — | — |
| 2008-01-14 | $8.41 | $10.91 | 2,600 | — | — |
| 2008-01-11 | $8.75 | $11.36 | 1,600 | — | — |
| 2008-01-10 | $8.88 | $11.52 | 0 | — | — |
| 2008-01-09 | $8.88 | $11.52 | 0 | — | — |
| 2008-01-08 | $8.88 | $11.52 | 400 | — | — |
| 2008-01-07 | $8.48 | $11.01 | 1,200 | — | — |
| 2008-01-04 | $8.35 | $10.84 | 400 | — | — |
| 2008-01-03 | $9.00 | $11.69 | 7,800 | — | — |
| 2008-01-02 | $8.88 | $11.52 | 2,000 | — | — |