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 | $5.17 | $5.36 | 4,062 | — | — |
| 2008-12-30 | $4.91 | $5.09 | 10,697 | — | — |
| 2008-12-29 | $5.35 | $5.55 | 12,863 | — | — |
| 2008-12-26 | $5.90 | $6.11 | 11,644 | — | — |
| 2008-12-24 | $5.54 | $5.74 | 1,489 | — | — |
| 2008-12-23 | $5.68 | $5.89 | 135 | — | — |
| 2008-12-22 | $5.69 | $5.89 | 11,780 | — | — |
| 2008-12-19 | $5.83 | $6.05 | 406 | — | — |
| 2008-12-18 | $5.91 | $6.12 | 0 | — | — |
| 2008-12-17 | $5.91 | $6.12 | 0 | — | — |
| 2008-12-16 | $5.91 | $6.12 | 135 | — | — |
| 2008-12-15 | $5.91 | $6.12 | 677 | — | — |
| 2008-12-12 | $6.06 | $6.28 | 135 | — | — |
| 2008-12-11 | $6.26 | $6.48 | 2,843 | — | — |
| 2008-12-10 | $5.72 | $5.93 | 2,302 | — | — |
| 2008-12-09 | $5.91 | $6.12 | 135 | — | — |
| 2008-12-08 | $5.91 | $6.12 | 0 | — | — |
| 2008-12-05 | $5.91 | $6.12 | 0 | — | — |
| 2008-12-04 | $5.91 | $6.12 | 1,489 | — | — |
| 2008-12-03 | $5.97 | $6.18 | 9,478 | — | — |
| 2008-12-02 | $5.95 | $6.17 | 1,219 | — | — |
| 2008-12-01 | $5.95 | $6.17 | 1,354 | — | — |
| 2008-11-28 | $5.95 | $6.17 | 0 | — | — |
| 2008-11-26 | $5.95 | $6.17 | 271 | — | — |
| 2008-11-25 | $6.02 | $6.24 | 0 | — | — |
| 2008-11-24 | $6.02 | $6.24 | 0 | — | — |
| 2008-11-21 | $6.02 | $6.24 | 7,041 | — | — |
| 2008-11-20 | $6.27 | $6.50 | 0 | — | — |
| 2008-11-19 | $6.27 | $6.50 | 7,447 | — | — |
| 2008-11-18 | $6.28 | $6.51 | 1,489 | — | — |
| 2008-11-17 | $6.33 | $6.56 | 6,228 | — | — |
| 2008-11-14 | $5.95 | $6.16 | 0 | — | — |
| 2008-11-13 | $5.95 | $6.16 | 677 | — | — |
| 2008-11-12 | $6.09 | $6.31 | 677 | — | — |
| 2008-11-11 | $6.28 | $6.51 | 0 | — | — |
| 2008-11-10 | $6.28 | $6.51 | 0 | — | — |
| 2008-11-07 | $6.28 | $6.51 | 0 | — | — |
| 2008-11-06 | $6.28 | $6.51 | 0 | — | — |
| 2008-11-05 | $6.28 | $6.51 | 5,958 | — | — |
| 2008-11-04 | $5.92 | $6.14 | 57,003 | — | — |
| 2008-11-03 | $6.13 | $6.35 | 0 | — | — |
| 2008-10-31 | $6.13 | $6.35 | 9,749 | — | — |
| 2008-10-30 | $6.24 | $6.47 | 3,791 | — | — |
| 2008-10-29 | $6.27 | $6.50 | 0 | — | — |
| 2008-10-28 | $6.27 | $6.50 | 0 | — | — |
| 2008-10-27 | $6.27 | $6.46 | 8,666 | — | — |
| 2008-10-24 | $6.10 | $6.28 | 0 | — | — |
| 2008-10-23 | $6.10 | $6.28 | 1,760 | — | — |
| 2008-10-22 | $6.28 | $6.47 | 0 | — | — |
| 2008-10-21 | $6.28 | $6.47 | 1,625 | — | — |
| 2008-10-20 | $6.28 | $6.47 | 7,447 | — | — |
| 2008-10-17 | $6.57 | $6.76 | 0 | — | — |
| 2008-10-16 | $6.57 | $6.76 | 0 | — | — |
| 2008-10-15 | $6.57 | $6.76 | 0 | — | — |
| 2008-10-14 | $6.57 | $6.76 | 21,258 | — | — |
| 2008-10-13 | $6.27 | $6.46 | 7,041 | — | — |
| 2008-10-10 | $6.11 | $6.29 | 24,237 | — | — |
| 2008-10-09 | $6.66 | $6.86 | 0 | — | — |
| 2008-10-08 | $6.66 | $6.86 | 406 | — | — |
| 2008-10-07 | $6.65 | $6.85 | 0 | — | — |
| 2008-10-06 | $6.65 | $6.85 | 9,749 | — | — |
| 2008-10-03 | $7.14 | $7.36 | 0 | — | — |
| 2008-10-02 | $7.14 | $7.36 | 135 | — | — |
| 2008-10-01 | $6.83 | $7.04 | 3,385 | — | — |
| 2008-09-30 | $7.02 | $7.23 | 3,520 | — | — |
| 2008-09-29 | $6.83 | $7.04 | 8,259 | — | — |
| 2008-09-26 | $7.20 | $7.42 | 14,217 | — | — |
| 2008-09-25 | $7.20 | $7.42 | 8,530 | — | — |
| 2008-09-24 | $7.20 | $7.42 | 271 | — | — |
| 2008-09-23 | $7.20 | $7.42 | 2,708 | — | — |
| 2008-09-22 | $7.20 | $7.42 | 25,726 | — | — |
| 2008-09-19 | $7.22 | $7.44 | 10,155 | — | — |
| 2008-09-18 | $7.45 | $7.68 | 0 | — | — |
| 2008-09-17 | $7.45 | $7.68 | 0 | — | — |
| 2008-09-16 | $7.45 | $7.68 | 0 | — | — |
| 2008-09-15 | $7.45 | $7.68 | 2,166 | — | — |
| 2008-09-12 | $7.45 | $7.68 | 9,207 | — | — |
| 2008-09-11 | $7.39 | $7.62 | 17,873 | — | — |
| 2008-09-10 | $7.24 | $7.46 | 0 | — | — |
| 2008-09-09 | $7.24 | $7.46 | 0 | — | — |
| 2008-09-08 | $7.24 | $7.46 | 0 | — | — |
| 2008-09-05 | $7.24 | $7.46 | 7,447 | — | — |
| 2008-09-04 | $7.02 | $7.23 | 542 | — | — |
| 2008-09-03 | $6.83 | $7.04 | 0 | — | — |
| 2008-09-02 | $6.83 | $7.04 | 0 | — | — |
| 2008-08-29 | $6.83 | $7.04 | 0 | — | — |
| 2008-08-28 | $6.83 | $7.04 | 10,561 | — | — |
| 2008-08-27 | $6.83 | $7.04 | 677 | — | — |
| 2008-08-26 | $6.65 | $6.85 | 0 | — | — |
| 2008-08-25 | $6.65 | $6.85 | 0 | — | — |
| 2008-08-22 | $6.65 | $6.85 | 0 | — | — |
| 2008-08-21 | $6.65 | $6.85 | 0 | — | — |
| 2008-08-20 | $6.65 | $6.85 | 0 | — | — |
| 2008-08-19 | $6.65 | $6.85 | 0 | — | — |
| 2008-08-18 | $6.65 | $6.85 | 406 | — | — |
| 2008-08-15 | $6.65 | $6.85 | 0 | — | — |
| 2008-08-14 | $6.65 | $6.85 | 0 | — | — |
| 2008-08-13 | $6.65 | $6.85 | 0 | — | — |
| 2008-08-12 | $6.65 | $6.85 | 542 | — | — |
| 2008-08-11 | $7.02 | $7.23 | 135 | — | — |
| 2008-08-08 | $6.71 | $6.92 | 0 | — | — |
| 2008-08-07 | $6.71 | $6.92 | 0 | — | — |
| 2008-08-06 | $6.71 | $6.92 | 0 | — | — |
| 2008-08-05 | $6.71 | $6.92 | 271 | — | — |
| 2008-08-04 | $6.83 | $7.04 | 0 | — | — |
| 2008-08-01 | $6.83 | $7.04 | 7,853 | — | — |
| 2008-07-31 | $6.28 | $6.47 | 1,219 | — | — |
| 2008-07-30 | $6.57 | $6.73 | 0 | — | — |
| 2008-07-29 | $6.57 | $6.73 | 271 | — | — |
| 2008-07-28 | $6.19 | $6.34 | 0 | — | — |
| 2008-07-25 | $6.19 | $6.34 | 0 | — | — |
| 2008-07-24 | $6.19 | $6.34 | 271 | — | — |
| 2008-07-23 | $6.34 | $6.50 | 5,822 | — | — |
| 2008-07-22 | $5.31 | $5.44 | 0 | — | — |
| 2008-07-21 | $5.31 | $5.44 | 0 | — | — |
| 2008-07-18 | $5.31 | $5.44 | 1,489 | — | — |
| 2008-07-17 | $5.20 | $5.33 | 0 | — | — |
| 2008-07-16 | $5.20 | $5.33 | 2,708 | — | — |
| 2008-07-15 | $5.24 | $5.37 | 677 | — | — |
| 2008-07-14 | $5.61 | $5.75 | 9,613 | — | — |
| 2008-07-11 | $5.82 | $5.96 | 0 | — | — |
| 2008-07-10 | $5.82 | $5.96 | 948 | — | — |
| 2008-07-09 | $5.69 | $5.83 | 3,250 | — | — |
| 2008-07-08 | $5.91 | $6.05 | 13,134 | — | — |
| 2008-07-07 | $5.91 | $6.05 | 406 | — | — |
| 2008-07-03 | $6.04 | $6.19 | 1,625 | — | — |
| 2008-07-02 | $6.02 | $6.17 | 406 | — | — |
| 2008-07-01 | $6.03 | $6.17 | 812 | — | — |
| 2008-06-30 | $6.33 | $6.48 | 13,811 | — | — |
| 2008-06-27 | $6.71 | $6.88 | 1,896 | — | — |
| 2008-06-26 | $6.93 | $7.10 | 0 | — | — |
| 2008-06-25 | $6.93 | $7.10 | 1,354 | — | — |
| 2008-06-24 | $6.37 | $6.53 | 7,718 | — | — |
| 2008-06-23 | $6.73 | $6.89 | 2,979 | — | — |
| 2008-06-20 | $6.89 | $7.06 | 0 | — | — |
| 2008-06-19 | $6.89 | $7.06 | 1,219 | — | — |
| 2008-06-18 | $6.91 | $7.07 | 135 | — | — |
| 2008-06-17 | $7.21 | $7.38 | 7,176 | — | — |
| 2008-06-16 | $6.91 | $7.08 | 271 | — | — |
| 2008-06-13 | $7.22 | $7.39 | 9,207 | — | — |
| 2008-06-12 | $6.91 | $7.07 | 0 | — | — |
| 2008-06-11 | $6.91 | $7.07 | 0 | — | — |
| 2008-06-10 | $6.91 | $7.07 | 0 | — | — |
| 2008-06-09 | $6.91 | $7.07 | 3,114 | — | — |
| 2008-06-06 | $7.24 | $7.41 | 271 | — | — |
| 2008-06-05 | $7.23 | $7.41 | 0 | — | — |
| 2008-06-04 | $7.23 | $7.41 | 135 | — | — |
| 2008-06-03 | $6.91 | $7.07 | 1,083 | — | — |
| 2008-06-02 | $6.95 | $7.12 | 0 | — | — |
| 2008-05-30 | $6.95 | $7.12 | 406 | — | — |
| 2008-05-29 | $6.95 | $7.12 | 271 | — | — |
| 2008-05-28 | $7.02 | $7.19 | 677 | — | — |
| 2008-05-27 | $7.02 | $7.19 | 677 | — | — |
| 2008-05-23 | $7.02 | $7.19 | 948 | — | — |
| 2008-05-22 | $7.42 | $7.60 | 6,770 | — | — |
| 2008-05-21 | $7.42 | $7.60 | 0 | — | — |
| 2008-05-20 | $7.42 | $7.60 | 0 | — | — |
| 2008-05-19 | $7.42 | $7.60 | 29,246 | — | — |
| 2008-05-16 | $7.02 | $7.19 | 135 | — | — |
| 2008-05-15 | $7.02 | $7.19 | 406 | — | — |
| 2008-05-14 | $7.20 | $7.38 | 135 | — | — |
| 2008-05-13 | $7.27 | $7.45 | 135 | — | — |
| 2008-05-12 | $7.38 | $7.56 | 25,320 | — | — |
| 2008-05-09 | $7.20 | $7.38 | 1,760 | — | — |
| 2008-05-08 | $7.20 | $7.38 | 542 | — | — |
| 2008-05-07 | $7.20 | $7.38 | 542 | — | — |
| 2008-05-06 | $7.20 | $7.38 | 2,979 | — | — |
| 2008-05-05 | $6.98 | $7.15 | 542 | — | — |
| 2008-05-02 | $6.89 | $7.06 | 677 | — | — |
| 2008-05-01 | $6.94 | $7.11 | 406 | — | — |
| 2008-04-30 | $6.91 | $7.07 | 271 | — | — |
| 2008-04-29 | $6.94 | $7.07 | 271 | — | — |
| 2008-04-28 | $6.94 | $7.07 | 271 | — | — |
| 2008-04-25 | $6.94 | $7.07 | 406 | — | — |
| 2008-04-24 | $6.94 | $7.07 | 406 | — | — |
| 2008-04-23 | $7.02 | $7.15 | 11,780 | — | — |
| 2008-04-22 | $7.02 | $7.15 | 1,489 | — | — |
| 2008-04-21 | $7.05 | $7.19 | 271 | — | — |
| 2008-04-18 | $7.42 | $7.56 | 0 | — | — |
| 2008-04-17 | $7.42 | $7.56 | 135 | — | — |
| 2008-04-16 | $7.42 | $7.56 | 2,302 | — | — |
| 2008-04-15 | $7.23 | $7.37 | 0 | — | — |
| 2008-04-14 | $7.23 | $7.37 | 2,708 | — | — |
| 2008-04-11 | $7.19 | $7.32 | 677 | — | — |
| 2008-04-10 | $7.02 | $7.16 | 948 | — | — |
| 2008-04-09 | $7.29 | $7.43 | 271 | — | — |
| 2008-04-08 | $6.94 | $7.07 | 2,708 | — | — |
| 2008-04-07 | $7.29 | $7.43 | 812 | — | — |
| 2008-04-04 | $6.94 | $7.07 | 3,927 | — | — |
| 2008-04-03 | $6.87 | $7.00 | 0 | — | — |
| 2008-04-02 | $6.87 | $7.00 | 0 | — | — |
| 2008-04-01 | $6.87 | $7.00 | 0 | — | — |
| 2008-03-31 | $6.87 | $7.00 | 4,333 | — | — |
| 2008-03-28 | $6.72 | $6.85 | 271 | — | — |
| 2008-03-27 | $6.79 | $6.92 | 135 | — | — |
| 2008-03-26 | $6.83 | $6.96 | 5,551 | — | — |
| 2008-03-25 | $7.34 | $7.48 | 406 | — | — |
| 2008-03-24 | $6.88 | $7.01 | 5,958 | — | — |
| 2008-03-20 | $7.39 | $7.53 | 812 | — | — |
| 2008-03-19 | $7.20 | $7.34 | 10,832 | — | — |
| 2008-03-18 | $7.39 | $7.53 | 0 | — | — |
| 2008-03-17 | $7.39 | $7.53 | 0 | — | — |
| 2008-03-14 | $7.39 | $7.53 | 0 | — | — |
| 2008-03-13 | $7.39 | $7.53 | 0 | — | — |
| 2008-03-12 | $7.39 | $7.53 | 0 | — | — |
| 2008-03-11 | $7.39 | $7.53 | 0 | — | — |
| 2008-03-10 | $7.39 | $7.53 | 10,561 | — | — |
| 2008-03-07 | $7.50 | $7.64 | 0 | — | — |
| 2008-03-06 | $7.50 | $7.64 | 0 | — | — |
| 2008-03-05 | $7.50 | $7.64 | 0 | — | — |
| 2008-03-04 | $7.50 | $7.64 | 1,083 | — | — |
| 2008-03-03 | $7.51 | $7.65 | 948 | — | — |
| 2008-02-29 | $7.51 | $7.65 | 7,312 | — | — |
| 2008-02-28 | $7.50 | $7.65 | 2,708 | — | — |
| 2008-02-27 | $7.56 | $7.70 | 0 | — | — |
| 2008-02-26 | $7.56 | $7.70 | 0 | — | — |
| 2008-02-25 | $7.56 | $7.70 | 677 | — | — |
| 2008-02-22 | $7.56 | $7.70 | 1,760 | — | — |
| 2008-02-21 | $7.57 | $7.71 | 677 | — | — |
| 2008-02-20 | $7.57 | $7.71 | 7,447 | — | — |
| 2008-02-19 | $7.57 | $7.71 | 5,551 | — | — |
| 2008-02-15 | $7.53 | $7.67 | 11,915 | — | — |
| 2008-02-14 | $7.57 | $7.71 | 1,219 | — | — |
| 2008-02-13 | $7.46 | $7.60 | 2,979 | — | — |
| 2008-02-12 | $7.53 | $7.68 | 3,520 | — | — |
| 2008-02-11 | $7.57 | $7.71 | 8,936 | — | — |
| 2008-02-08 | $7.61 | $7.75 | 13,134 | — | — |
| 2008-02-07 | $7.20 | $7.34 | 0 | — | — |
| 2008-02-06 | $7.20 | $7.34 | 135 | — | — |
| 2008-02-05 | $6.94 | $7.07 | 0 | — | — |
| 2008-02-04 | $6.94 | $7.07 | 0 | — | — |
| 2008-02-01 | $6.94 | $7.07 | 1,625 | — | — |
| 2008-01-31 | $6.79 | $6.92 | 0 | — | — |
| 2008-01-30 | $6.79 | $6.89 | 812 | — | — |
| 2008-01-29 | $6.54 | $6.64 | 2,573 | — | — |
| 2008-01-28 | $6.54 | $6.63 | 1,625 | — | — |
| 2008-01-25 | $6.72 | $6.82 | 4,197 | — | — |
| 2008-01-24 | $6.72 | $6.82 | 2,979 | — | — |
| 2008-01-23 | $6.54 | $6.63 | 1,489 | — | — |
| 2008-01-22 | $6.54 | $6.63 | 1,354 | — | — |
| 2008-01-18 | $6.72 | $6.82 | 1,625 | — | — |
| 2008-01-17 | $6.72 | $6.82 | 1,354 | — | — |
| 2008-01-16 | $6.50 | $6.59 | 0 | — | — |
| 2008-01-15 | $6.50 | $6.59 | 19,091 | — | — |
| 2008-01-14 | $6.54 | $6.63 | 4,197 | — | — |
| 2008-01-11 | $6.53 | $6.62 | 6,499 | — | — |
| 2008-01-10 | $6.43 | $6.52 | 6,770 | — | — |
| 2008-01-09 | $6.09 | $6.18 | 812 | — | — |
| 2008-01-08 | $6.13 | $6.22 | 542 | — | — |
| 2008-01-07 | $6.09 | $6.17 | 3,520 | — | — |
| 2008-01-04 | $6.31 | $6.41 | 4,739 | — | — |
| 2008-01-03 | $6.31 | $6.41 | 0 | — | — |
| 2008-01-02 | $6.31 | $6.41 | 135 | — | — |