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
- 2006-01-24 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 | $4.86 | $4.86 | 611 | — | — |
| 2008-12-30 | $4.32 | $4.32 | 855 | — | — |
| 2008-12-29 | $4.84 | $4.84 | 3,907 | — | — |
| 2008-12-26 | $4.52 | $4.52 | 1,587 | — | — |
| 2008-12-24 | $4.91 | $4.91 | 0 | — | — |
| 2008-12-23 | $4.91 | $4.91 | 5,128 | — | — |
| 2008-12-22 | $4.92 | $4.92 | 244 | — | — |
| 2008-12-19 | $4.91 | $4.91 | 4,396 | — | — |
| 2008-12-18 | $5.61 | $5.61 | 0 | — | — |
| 2008-12-17 | $5.61 | $5.61 | 4,396 | — | — |
| 2008-12-16 | $5.64 | $5.64 | 0 | — | — |
| 2008-12-15 | $5.64 | $5.64 | 1,343 | — | — |
| 2008-12-12 | $4.46 | $4.46 | 1,954 | — | — |
| 2008-12-11 | $5.07 | $5.07 | 0 | — | — |
| 2008-12-10 | $5.07 | $5.07 | 244 | — | — |
| 2008-12-09 | $5.53 | $5.53 | 3,297 | — | — |
| 2008-12-08 | $5.45 | $5.45 | 977 | — | — |
| 2008-12-05 | $3.82 | $3.82 | 7,082 | — | — |
| 2008-12-04 | $4.65 | $4.65 | 977 | — | — |
| 2008-12-03 | $4.30 | $4.30 | 6,471 | — | — |
| 2008-12-02 | $3.83 | $3.83 | 4,762 | — | — |
| 2008-12-01 | $4.00 | $4.00 | 611 | — | — |
| 2008-11-28 | $4.10 | $4.10 | 0 | — | — |
| 2008-11-26 | $4.10 | $4.10 | 2,686 | — | — |
| 2008-11-25 | $4.14 | $4.14 | 244 | — | — |
| 2008-11-24 | $4.09 | $4.09 | 18,315 | — | — |
| 2008-11-21 | $4.46 | $4.46 | 977 | — | — |
| 2008-11-20 | $4.45 | $4.45 | 3,175 | — | — |
| 2008-11-19 | $4.83 | $4.83 | 244 | — | — |
| 2008-11-18 | $5.04 | $5.04 | 488 | — | — |
| 2008-11-17 | $5.24 | $5.24 | 2,198 | — | — |
| 2008-11-14 | $6.14 | $6.14 | 0 | — | — |
| 2008-11-13 | $6.14 | $6.14 | 1,221 | — | — |
| 2008-11-12 | $6.14 | $6.14 | 1,465 | — | — |
| 2008-11-11 | $6.68 | $6.68 | 977 | — | — |
| 2008-11-10 | $6.03 | $6.03 | 2,564 | — | — |
| 2008-11-07 | $6.72 | $6.72 | 0 | — | — |
| 2008-11-06 | $6.72 | $6.72 | 0 | — | — |
| 2008-11-05 | $6.72 | $6.72 | 855 | — | — |
| 2008-11-04 | $6.55 | $6.55 | 1,709 | — | — |
| 2008-11-03 | $6.62 | $6.62 | 366 | — | — |
| 2008-10-31 | $6.55 | $6.55 | 0 | — | — |
| 2008-10-30 | $6.55 | $6.55 | 2,808 | — | — |
| 2008-10-29 | $6.35 | $6.35 | 0 | — | — |
| 2008-10-28 | $6.35 | $6.35 | 5,617 | — | — |
| 2008-10-27 | $6.55 | $6.55 | 3,541 | — | — |
| 2008-10-24 | $7.37 | $7.37 | 488 | — | — |
| 2008-10-23 | $7.37 | $7.37 | 855 | — | — |
| 2008-10-22 | $7.37 | $7.37 | 0 | — | — |
| 2008-10-21 | $7.37 | $7.37 | 0 | — | — |
| 2008-10-20 | $7.37 | $7.37 | 4,396 | — | — |
| 2008-10-17 | $6.55 | $6.55 | 2,198 | — | — |
| 2008-10-16 | $6.88 | $6.88 | 6,349 | — | — |
| 2008-10-15 | $6.91 | $6.91 | 122 | — | — |
| 2008-10-14 | $6.55 | $6.55 | 16,361 | — | — |
| 2008-10-13 | $6.14 | $6.14 | 244 | — | — |
| 2008-10-10 | $4.83 | $4.83 | 6,838 | — | — |
| 2008-10-09 | $5.16 | $5.16 | 21,245 | — | — |
| 2008-10-08 | $5.77 | $5.77 | 3,785 | — | — |
| 2008-10-07 | $6.14 | $6.14 | 6,349 | — | — |
| 2008-10-06 | $6.42 | $6.42 | 3,053 | — | — |
| 2008-10-03 | $6.88 | $6.88 | 0 | — | — |
| 2008-10-02 | $6.88 | $6.88 | 4,518 | — | — |
| 2008-10-01 | $6.55 | $6.55 | 366 | — | — |
| 2008-09-30 | $6.84 | $6.84 | 1,343 | — | — |
| 2008-09-29 | $6.45 | $6.45 | 4,762 | — | — |
| 2008-09-26 | $6.56 | $6.56 | 7,082 | — | — |
| 2008-09-25 | $6.56 | $6.56 | 1,221 | — | — |
| 2008-09-24 | $6.56 | $6.56 | 2,442 | — | — |
| 2008-09-23 | $6.85 | $6.85 | 0 | — | — |
| 2008-09-22 | $6.85 | $6.85 | 0 | — | — |
| 2008-09-19 | $6.85 | $6.85 | 1,587 | — | — |
| 2008-09-18 | $6.56 | $6.56 | 2,442 | — | — |
| 2008-09-17 | $6.85 | $6.85 | 1,954 | — | — |
| 2008-09-16 | $6.74 | $6.74 | 0 | — | — |
| 2008-09-15 | $6.74 | $6.74 | 1,465 | — | — |
| 2008-09-12 | $6.82 | $6.82 | 3,297 | — | — |
| 2008-09-11 | $6.80 | $6.80 | 12,576 | — | — |
| 2008-09-10 | $6.88 | $6.88 | 3,907 | — | — |
| 2008-09-09 | $7.30 | $7.30 | 6,960 | — | — |
| 2008-09-08 | $7.53 | $7.53 | 1,343 | — | — |
| 2008-09-05 | $7.60 | $7.60 | 0 | — | — |
| 2008-09-04 | $7.60 | $7.60 | 0 | — | — |
| 2008-09-03 | $7.60 | $7.60 | 0 | — | — |
| 2008-09-02 | $7.60 | $7.60 | 3,053 | — | — |
| 2008-08-29 | $7.49 | $7.49 | 0 | — | — |
| 2008-08-28 | $7.49 | $7.49 | 0 | — | — |
| 2008-08-27 | $7.49 | $7.49 | 0 | — | — |
| 2008-08-26 | $7.49 | $7.49 | 10,745 | — | — |
| 2008-08-25 | $7.49 | $7.49 | 20,757 | — | — |
| 2008-08-22 | $7.78 | $7.78 | 0 | — | — |
| 2008-08-21 | $7.78 | $7.78 | 855 | — | — |
| 2008-08-20 | $8.06 | $8.06 | 1,954 | — | — |
| 2008-08-19 | $7.78 | $7.78 | 488 | — | — |
| 2008-08-18 | $7.84 | $7.84 | 0 | — | — |
| 2008-08-15 | $7.84 | $7.84 | 0 | — | — |
| 2008-08-14 | $7.84 | $7.84 | 0 | — | — |
| 2008-08-13 | $7.84 | $7.84 | 4,151 | — | — |
| 2008-08-12 | $7.70 | $7.70 | 0 | — | — |
| 2008-08-11 | $7.70 | $7.70 | 3,175 | — | — |
| 2008-08-08 | $7.62 | $7.62 | 0 | — | — |
| 2008-08-07 | $7.62 | $7.62 | 5,128 | — | — |
| 2008-08-06 | $7.62 | $7.62 | 611 | — | — |
| 2008-08-05 | $7.90 | $7.90 | 0 | — | — |
| 2008-08-04 | $7.90 | $7.90 | 1,221 | — | — |
| 2008-08-01 | $7.58 | $7.58 | 4,151 | — | — |
| 2008-07-31 | $7.93 | $7.93 | 1,587 | — | — |
| 2008-07-30 | $7.70 | $7.70 | 0 | — | — |
| 2008-07-29 | $7.70 | $7.70 | 0 | — | — |
| 2008-07-28 | $7.70 | $7.70 | 0 | — | — |
| 2008-07-25 | $7.70 | $7.70 | 0 | — | — |
| 2008-07-24 | $7.70 | $7.70 | 0 | — | — |
| 2008-07-23 | $7.70 | $7.70 | 0 | — | — |
| 2008-07-22 | $7.70 | $7.70 | 0 | — | — |
| 2008-07-21 | $7.70 | $7.70 | 0 | — | — |
| 2008-07-18 | $7.70 | $7.70 | 7,570 | — | — |
| 2008-07-17 | $7.70 | $7.70 | 1,221 | — | — |
| 2008-07-16 | $7.66 | $7.66 | 7,204 | — | — |
| 2008-07-15 | $7.61 | $7.61 | 4,640 | — | — |
| 2008-07-14 | $7.62 | $7.62 | 1,465 | — | — |
| 2008-07-11 | $7.82 | $7.82 | 3,419 | — | — |
| 2008-07-10 | $7.99 | $7.99 | 5,983 | — | — |
| 2008-07-09 | $7.71 | $7.71 | 1,465 | — | — |
| 2008-07-08 | $7.71 | $7.71 | 1,099 | — | — |
| 2008-07-07 | $7.53 | $7.53 | 122 | — | — |
| 2008-07-03 | $7.53 | $7.53 | 611 | — | — |
| 2008-07-02 | $7.69 | $7.69 | 7,692 | — | — |
| 2008-07-01 | $7.55 | $7.55 | 2,808 | — | — |
| 2008-06-30 | $7.26 | $7.26 | 18,926 | — | — |
| 2008-06-27 | $8.19 | $8.19 | 4,518 | — | — |
| 2008-06-26 | $8.29 | $8.29 | 1,465 | — | — |
| 2008-06-25 | $8.19 | $8.19 | 855 | — | — |
| 2008-06-24 | $8.19 | $8.19 | 3,907 | — | — |
| 2008-06-23 | $8.20 | $8.20 | 244 | — | — |
| 2008-06-20 | $8.19 | $8.19 | 1,221 | — | — |
| 2008-06-19 | $8.72 | $8.72 | 0 | — | — |
| 2008-06-18 | $8.72 | $8.72 | 0 | — | — |
| 2008-06-17 | $8.72 | $8.72 | 0 | — | — |
| 2008-06-16 | $8.72 | $8.72 | 1,099 | — | — |
| 2008-06-13 | $8.44 | $8.44 | 8,547 | — | — |
| 2008-06-12 | $8.39 | $8.39 | 0 | — | — |
| 2008-06-11 | $8.39 | $8.39 | 366 | — | — |
| 2008-06-10 | $8.23 | $8.23 | 0 | — | — |
| 2008-06-09 | $8.23 | $8.23 | 0 | — | — |
| 2008-06-06 | $8.23 | $8.23 | 2,686 | — | — |
| 2008-06-05 | $8.39 | $8.39 | 0 | — | — |
| 2008-06-04 | $8.39 | $8.39 | 0 | — | — |
| 2008-06-03 | $8.39 | $8.39 | 1,099 | — | — |
| 2008-06-02 | $8.51 | $8.51 | 244 | — | — |
| 2008-05-30 | $8.44 | $8.44 | 1,465 | — | — |
| 2008-05-29 | $8.57 | $8.57 | 3,297 | — | — |
| 2008-05-28 | $8.91 | $8.91 | 366 | — | — |
| 2008-05-27 | $8.87 | $8.87 | 122 | — | — |
| 2008-05-23 | $8.98 | $8.98 | 2,442 | — | — |
| 2008-05-22 | $8.22 | $8.22 | 0 | — | — |
| 2008-05-21 | $8.22 | $8.22 | 0 | — | — |
| 2008-05-20 | $8.22 | $8.22 | 0 | — | — |
| 2008-05-19 | $8.22 | $8.22 | 5,739 | — | — |
| 2008-05-16 | $8.12 | $8.12 | 122 | — | — |
| 2008-05-15 | $8.19 | $8.19 | 0 | — | — |
| 2008-05-14 | $8.19 | $8.19 | 0 | — | — |
| 2008-05-13 | $8.19 | $8.19 | 1,221 | — | — |
| 2008-05-12 | $8.19 | $8.19 | 0 | — | — |
| 2008-05-09 | $8.19 | $8.19 | 8,059 | — | — |
| 2008-05-08 | $8.11 | $8.11 | 122 | — | — |
| 2008-05-07 | $8.11 | $8.11 | 611 | — | — |
| 2008-05-06 | $8.19 | $8.19 | 244 | — | — |
| 2008-05-05 | $8.19 | $8.19 | 244 | — | — |
| 2008-05-02 | $8.19 | $8.19 | 0 | — | — |
| 2008-05-01 | $8.19 | $8.19 | 4,518 | — | — |
| 2008-04-30 | $8.19 | $8.19 | 3,053 | — | — |
| 2008-04-29 | $8.07 | $8.07 | 3,297 | — | — |
| 2008-04-28 | $8.19 | $8.19 | 1,221 | — | — |
| 2008-04-25 | $8.19 | $8.19 | 733 | — | — |
| 2008-04-24 | $8.07 | $8.07 | 2,198 | — | — |
| 2008-04-23 | $8.30 | $8.30 | 122 | — | — |
| 2008-04-22 | $8.11 | $8.11 | 488 | — | — |
| 2008-04-21 | $8.19 | $8.19 | 10,745 | — | — |
| 2008-04-18 | $7.86 | $7.86 | 2,442 | — | — |
| 2008-04-17 | $7.87 | $7.87 | 366 | — | — |
| 2008-04-16 | $7.99 | $7.99 | 0 | — | — |
| 2008-04-15 | $7.99 | $7.99 | 611 | — | — |
| 2008-04-14 | $7.88 | $7.88 | 0 | — | — |
| 2008-04-11 | $7.88 | $7.88 | 977 | — | — |
| 2008-04-10 | $7.82 | $7.82 | 0 | — | — |
| 2008-04-09 | $7.82 | $7.82 | 977 | — | — |
| 2008-04-08 | $7.82 | $7.82 | 1,709 | — | — |
| 2008-04-07 | $7.82 | $7.82 | 1,465 | — | — |
| 2008-04-04 | $7.78 | $7.78 | 366 | — | — |
| 2008-04-03 | $7.78 | $7.78 | 0 | — | — |
| 2008-04-02 | $7.78 | $7.78 | 0 | — | — |
| 2008-04-01 | $7.78 | $7.78 | 1,343 | — | — |
| 2008-03-31 | $7.78 | $7.78 | 3,663 | — | — |
| 2008-03-28 | $7.78 | $7.78 | 0 | — | — |
| 2008-03-27 | $7.78 | $7.78 | 0 | — | — |
| 2008-03-26 | $7.78 | $7.78 | 244 | — | — |
| 2008-03-25 | $7.78 | $7.78 | 3,663 | — | — |
| 2008-03-24 | $7.78 | $7.78 | 1,954 | — | — |
| 2008-03-20 | $7.74 | $7.74 | 0 | — | — |
| 2008-03-19 | $7.74 | $7.74 | 977 | — | — |
| 2008-03-18 | $7.74 | $7.74 | 9,158 | — | — |
| 2008-03-17 | $7.33 | $7.33 | 17,460 | — | — |
| 2008-03-14 | $8.26 | $8.26 | 4,640 | — | — |
| 2008-03-13 | $8.39 | $8.39 | 1,221 | — | — |
| 2008-03-12 | $8.39 | $8.39 | 0 | — | — |
| 2008-03-11 | $8.39 | $8.39 | 733 | — | — |
| 2008-03-10 | $8.42 | $8.42 | 1,587 | — | — |
| 2008-03-07 | $8.39 | $8.39 | 0 | — | — |
| 2008-03-06 | $8.39 | $8.39 | 10,134 | — | — |
| 2008-03-05 | $8.55 | $8.55 | 3,541 | — | — |
| 2008-03-04 | $8.52 | $8.52 | 5,495 | — | — |
| 2008-03-03 | $8.57 | $8.57 | 9,646 | — | — |
| 2008-02-29 | $8.70 | $8.70 | 244 | — | — |
| 2008-02-28 | $8.73 | $8.73 | 0 | — | — |
| 2008-02-27 | $8.73 | $8.73 | 0 | — | — |
| 2008-02-26 | $8.73 | $8.73 | 0 | — | — |
| 2008-02-25 | $8.73 | $8.73 | 0 | — | — |
| 2008-02-22 | $8.73 | $8.73 | 11,600 | — | — |
| 2008-02-21 | $8.75 | $8.75 | 0 | — | — |
| 2008-02-20 | $8.75 | $8.75 | 1,709 | — | — |
| 2008-02-19 | $8.73 | $8.73 | 4,274 | — | — |
| 2008-02-15 | $8.72 | $8.72 | 2,076 | — | — |
| 2008-02-14 | $8.73 | $8.73 | 122 | — | — |
| 2008-02-13 | $8.76 | $8.76 | 1,587 | — | — |
| 2008-02-12 | $8.85 | $8.85 | 0 | — | — |
| 2008-02-11 | $8.85 | $8.85 | 3,419 | — | — |
| 2008-02-08 | $8.82 | $8.82 | 3,785 | — | — |
| 2008-02-07 | $8.71 | $8.71 | 122 | — | — |
| 2008-02-06 | $8.76 | $8.76 | 366 | — | — |
| 2008-02-05 | $8.73 | $8.73 | 1,221 | — | — |
| 2008-02-04 | $8.70 | $8.70 | 0 | — | — |
| 2008-02-01 | $8.70 | $8.70 | 5,372 | — | — |
| 2008-01-31 | $8.84 | $8.84 | 3,419 | — | — |
| 2008-01-30 | $8.65 | $8.65 | 3,907 | — | — |
| 2008-01-29 | $8.85 | $8.85 | 855 | — | — |
| 2008-01-28 | $8.88 | $8.88 | 2,686 | — | — |
| 2008-01-25 | $8.62 | $8.62 | 0 | — | — |
| 2008-01-24 | $8.62 | $8.62 | 122 | — | — |
| 2008-01-23 | $8.60 | $8.60 | 7,082 | — | — |
| 2008-01-22 | $8.53 | $8.53 | 6,105 | — | — |
| 2008-01-18 | $8.76 | $8.76 | 6,227 | — | — |
| 2008-01-17 | $8.76 | $8.76 | 12,332 | — | — |
| 2008-01-16 | $8.67 | $8.67 | 8,303 | — | — |
| 2008-01-15 | $8.67 | $8.67 | 24,420 | — | — |
| 2008-01-14 | $8.72 | $8.72 | 0 | — | — |
| 2008-01-11 | $8.72 | $8.72 | 1,709 | — | — |
| 2008-01-10 | $8.76 | $8.76 | 14,774 | — | — |
| 2008-01-09 | $8.76 | $8.76 | 20,757 | — | — |
| 2008-01-08 | $8.74 | $8.74 | 6,716 | — | — |
| 2008-01-07 | $8.77 | $8.77 | 2,808 | — | — |
| 2008-01-04 | $8.77 | $8.77 | 3,907 | — | — |
| 2008-01-03 | $8.80 | $8.80 | 1,709 | — | — |
| 2008-01-02 | $8.87 | $8.87 | 8,059 | — | — |