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
- 2005-09-06 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 | $4.76 | $4.76 | 0 | — | — |
| 2008-12-30 | $4.76 | $4.76 | 0 | — | — |
| 2008-12-29 | $4.76 | $4.76 | 0 | — | — |
| 2008-12-26 | $4.76 | $4.76 | 0 | — | — |
| 2008-12-24 | $4.76 | $4.76 | 210 | — | — |
| 2008-12-23 | $4.76 | $4.76 | 0 | — | — |
| 2008-12-22 | $4.76 | $4.76 | 0 | — | — |
| 2008-12-19 | $4.76 | $4.76 | 5,250 | — | — |
| 2008-12-18 | $5.62 | $5.62 | 210 | — | — |
| 2008-12-17 | $5.71 | $5.71 | 0 | — | — |
| 2008-12-16 | $5.71 | $5.71 | 0 | — | — |
| 2008-12-15 | $5.71 | $5.71 | 0 | — | — |
| 2008-12-12 | $5.71 | $5.71 | 210 | — | — |
| 2008-12-11 | $5.00 | $5.00 | 0 | — | — |
| 2008-12-10 | $5.00 | $5.00 | 840 | — | — |
| 2008-12-09 | $4.76 | $4.76 | 0 | — | — |
| 2008-12-08 | $4.76 | $4.76 | 0 | — | — |
| 2008-12-05 | $4.76 | $4.76 | 0 | — | — |
| 2008-12-04 | $4.76 | $4.76 | 49,350 | — | — |
| 2008-12-03 | $5.24 | $5.24 | 1,050 | — | — |
| 2008-12-02 | $5.90 | $5.90 | 0 | — | — |
| 2008-12-01 | $5.90 | $5.90 | 0 | — | — |
| 2008-11-28 | $5.90 | $5.90 | 0 | — | — |
| 2008-11-26 | $5.90 | $5.90 | 0 | — | — |
| 2008-11-25 | $5.90 | $5.90 | 0 | — | — |
| 2008-11-24 | $5.90 | $5.90 | 0 | — | — |
| 2008-11-21 | $5.90 | $5.90 | 0 | — | — |
| 2008-11-20 | $5.90 | $5.90 | 0 | — | — |
| 2008-11-19 | $5.90 | $5.90 | 0 | — | — |
| 2008-11-18 | $5.90 | $5.90 | 0 | — | — |
| 2008-11-17 | $5.90 | $5.90 | 0 | — | — |
| 2008-11-14 | $5.90 | $5.90 | 735 | — | — |
| 2008-11-13 | $4.95 | $4.95 | 0 | — | — |
| 2008-11-12 | $4.95 | $4.95 | 315 | — | — |
| 2008-11-11 | $4.95 | $4.95 | 0 | — | — |
| 2008-11-10 | $4.95 | $4.95 | 0 | — | — |
| 2008-11-07 | $4.95 | $4.95 | 0 | — | — |
| 2008-11-06 | $4.95 | $4.95 | 525 | — | — |
| 2008-11-05 | $4.38 | $4.38 | 0 | — | — |
| 2008-11-04 | $4.38 | $4.38 | 0 | — | — |
| 2008-11-03 | $4.38 | $4.38 | 0 | — | — |
| 2008-10-31 | $4.38 | $4.38 | 0 | — | — |
| 2008-10-30 | $4.38 | $4.38 | 5,880 | — | — |
| 2008-10-29 | $4.29 | $4.29 | 11,235 | — | — |
| 2008-10-28 | $4.29 | $4.29 | 945 | — | — |
| 2008-10-27 | $4.76 | $4.76 | 1,365 | — | — |
| 2008-10-24 | $4.52 | $4.52 | 3,255 | — | — |
| 2008-10-23 | $4.76 | $4.76 | 0 | — | — |
| 2008-10-22 | $4.76 | $4.76 | 2,520 | — | — |
| 2008-10-21 | $5.95 | $5.95 | 0 | — | — |
| 2008-10-20 | $5.95 | $5.95 | 210 | — | — |
| 2008-10-17 | $4.01 | $4.01 | 0 | — | — |
| 2008-10-16 | $4.01 | $4.01 | 0 | — | — |
| 2008-10-15 | $4.01 | $4.01 | 210 | — | — |
| 2008-10-14 | $5.24 | $5.24 | 0 | — | — |
| 2008-10-13 | $5.24 | $5.24 | 0 | — | — |
| 2008-10-10 | $5.24 | $5.24 | 840 | — | — |
| 2008-10-09 | $5.33 | $5.33 | 0 | — | — |
| 2008-10-08 | $5.33 | $5.33 | 525 | — | — |
| 2008-10-07 | $5.33 | $5.33 | 0 | — | — |
| 2008-10-06 | $5.33 | $5.33 | 735 | — | — |
| 2008-10-03 | $5.71 | $5.71 | 0 | — | — |
| 2008-10-02 | $5.71 | $5.71 | 0 | — | — |
| 2008-10-01 | $5.71 | $5.71 | 0 | — | — |
| 2008-09-30 | $5.71 | $5.71 | 0 | — | — |
| 2008-09-29 | $5.71 | $5.71 | 4,200 | — | — |
| 2008-09-26 | $6.14 | $6.14 | 0 | — | — |
| 2008-09-25 | $6.14 | $6.14 | 1,050 | — | — |
| 2008-09-24 | $5.90 | $5.90 | 0 | — | — |
| 2008-09-23 | $5.90 | $5.90 | 1,050 | — | — |
| 2008-09-22 | $5.77 | $5.77 | 105 | — | — |
| 2008-09-19 | $6.00 | $6.00 | 1,050 | — | — |
| 2008-09-18 | $5.77 | $5.77 | 1,155 | — | — |
| 2008-09-17 | $5.77 | $5.77 | 0 | — | — |
| 2008-09-16 | $5.77 | $5.77 | 1,260 | — | — |
| 2008-09-15 | $5.77 | $5.77 | 525 | — | — |
| 2008-09-12 | $5.81 | $5.81 | 0 | — | — |
| 2008-09-11 | $5.81 | $5.81 | 0 | — | — |
| 2008-09-10 | $5.81 | $5.81 | 0 | — | — |
| 2008-09-09 | $5.81 | $5.81 | 525 | — | — |
| 2008-09-08 | $5.81 | $5.81 | 0 | — | — |
| 2008-09-05 | $5.81 | $5.81 | 0 | — | — |
| 2008-09-04 | $5.81 | $5.81 | 0 | — | — |
| 2008-09-03 | $5.81 | $5.81 | 0 | — | — |
| 2008-09-02 | $5.81 | $5.81 | 1,050 | — | — |
| 2008-08-29 | $5.81 | $5.81 | 3,675 | — | — |
| 2008-08-28 | $6.01 | $6.01 | 0 | — | — |
| 2008-08-27 | $6.01 | $6.01 | 0 | — | — |
| 2008-08-26 | $6.01 | $6.01 | 9,030 | — | — |
| 2008-08-25 | $6.19 | $6.19 | 0 | — | — |
| 2008-08-22 | $6.19 | $6.19 | 0 | — | — |
| 2008-08-21 | $6.19 | $6.19 | 0 | — | — |
| 2008-08-20 | $6.19 | $6.19 | 1,050 | — | — |
| 2008-08-19 | $6.38 | $6.38 | 0 | — | — |
| 2008-08-18 | $6.38 | $6.38 | 3,780 | — | — |
| 2008-08-15 | $6.19 | $6.19 | 0 | — | — |
| 2008-08-14 | $6.19 | $6.19 | 525 | — | — |
| 2008-08-13 | $5.95 | $5.95 | 0 | — | — |
| 2008-08-12 | $5.95 | $5.95 | 0 | — | — |
| 2008-08-11 | $5.95 | $5.95 | 1,575 | — | — |
| 2008-08-08 | $6.90 | $6.90 | 0 | — | — |
| 2008-08-07 | $6.90 | $6.90 | 0 | — | — |
| 2008-08-06 | $6.90 | $6.90 | 0 | — | — |
| 2008-08-05 | $6.90 | $6.90 | 0 | — | — |
| 2008-08-04 | $6.90 | $6.90 | 0 | — | — |
| 2008-08-01 | $6.90 | $6.90 | 0 | — | — |
| 2008-07-31 | $6.90 | $6.90 | 1,155 | — | — |
| 2008-07-30 | $6.90 | $6.90 | 2,100 | — | — |
| 2008-07-29 | $6.71 | $6.71 | 0 | — | — |
| 2008-07-28 | $6.71 | $6.71 | 735 | — | — |
| 2008-07-25 | $5.76 | $5.76 | 0 | — | — |
| 2008-07-24 | $5.76 | $5.76 | 525 | — | — |
| 2008-07-23 | $5.81 | $5.81 | 0 | — | — |
| 2008-07-22 | $5.81 | $5.81 | 0 | — | — |
| 2008-07-21 | $5.81 | $5.81 | 420 | — | — |
| 2008-07-18 | $5.71 | $5.71 | 0 | — | — |
| 2008-07-17 | $5.71 | $5.71 | 0 | — | — |
| 2008-07-16 | $5.71 | $5.71 | 0 | — | — |
| 2008-07-15 | $5.71 | $5.71 | 0 | — | — |
| 2008-07-14 | $5.71 | $5.71 | 945 | — | — |
| 2008-07-11 | $5.95 | $5.95 | 210 | — | — |
| 2008-07-10 | $5.95 | $5.95 | 1,470 | — | — |
| 2008-07-09 | $6.48 | $6.48 | 1,575 | — | — |
| 2008-07-08 | $6.67 | $6.67 | 0 | — | — |
| 2008-07-07 | $6.67 | $6.67 | 0 | — | — |
| 2008-07-03 | $6.67 | $6.67 | 0 | — | — |
| 2008-07-02 | $6.67 | $6.67 | 0 | — | — |
| 2008-07-01 | $6.67 | $6.67 | 0 | — | — |
| 2008-06-30 | $6.67 | $6.67 | 0 | — | — |
| 2008-06-27 | $6.67 | $6.67 | 0 | — | — |
| 2008-06-26 | $6.67 | $6.67 | 0 | — | — |
| 2008-06-25 | $6.67 | $6.67 | 0 | — | — |
| 2008-06-24 | $6.67 | $6.67 | 0 | — | — |
| 2008-06-23 | $6.67 | $6.67 | 735 | — | — |
| 2008-06-20 | $6.67 | $6.67 | 105 | — | — |
| 2008-06-19 | $6.67 | $6.67 | 420 | — | — |
| 2008-06-18 | $6.86 | $6.86 | 0 | — | — |
| 2008-06-17 | $6.86 | $6.86 | 0 | — | — |
| 2008-06-16 | $6.86 | $6.86 | 2,730 | — | — |
| 2008-06-13 | $6.90 | $6.90 | 525 | — | — |
| 2008-06-12 | $6.95 | $6.95 | 0 | — | — |
| 2008-06-11 | $6.95 | $6.95 | 1,575 | — | — |
| 2008-06-10 | $7.19 | $7.19 | 4,200 | — | — |
| 2008-06-09 | $6.95 | $6.95 | 105 | — | — |
| 2008-06-06 | $6.95 | $6.95 | 1,155 | — | — |
| 2008-06-05 | $7.10 | $7.10 | 1,050 | — | — |
| 2008-06-04 | $7.14 | $7.14 | 3,150 | — | — |
| 2008-06-03 | $7.38 | $7.38 | 0 | — | — |
| 2008-06-02 | $7.38 | $7.38 | 1,050 | — | — |
| 2008-05-30 | $7.43 | $7.43 | 1,575 | — | — |
| 2008-05-29 | $7.62 | $7.62 | 0 | — | — |
| 2008-05-28 | $7.62 | $7.62 | 0 | — | — |
| 2008-05-27 | $7.62 | $7.62 | 0 | — | — |
| 2008-05-23 | $7.62 | $7.62 | 525 | — | — |
| 2008-05-22 | $7.62 | $7.62 | 420 | — | — |
| 2008-05-21 | $7.62 | $7.62 | 0 | — | — |
| 2008-05-20 | $7.62 | $7.62 | 0 | — | — |
| 2008-05-19 | $7.62 | $7.62 | 0 | — | — |
| 2008-05-16 | $7.62 | $7.62 | 0 | — | — |
| 2008-05-15 | $7.62 | $7.62 | 210 | — | — |
| 2008-05-14 | $7.61 | $7.61 | 0 | — | — |
| 2008-05-13 | $7.61 | $7.61 | 945 | — | — |
| 2008-05-12 | $7.63 | $7.63 | 0 | — | — |
| 2008-05-09 | $7.63 | $7.63 | 1,050 | — | — |
| 2008-05-08 | $7.86 | $7.86 | 0 | — | — |
| 2008-05-07 | $7.86 | $7.86 | 0 | — | — |
| 2008-05-06 | $7.86 | $7.86 | 0 | — | — |
| 2008-05-05 | $7.86 | $7.86 | 0 | — | — |
| 2008-05-02 | $7.86 | $7.86 | 0 | — | — |
| 2008-05-01 | $7.86 | $7.86 | 0 | — | — |
| 2008-04-30 | $7.86 | $7.86 | 0 | — | — |
| 2008-04-29 | $7.86 | $7.86 | 0 | — | — |
| 2008-04-28 | $7.86 | $7.86 | 0 | — | — |
| 2008-04-25 | $7.86 | $7.86 | 1,050 | — | — |
| 2008-04-24 | $7.86 | $7.86 | 210 | — | — |
| 2008-04-23 | $7.52 | $7.52 | 0 | — | — |
| 2008-04-22 | $7.52 | $7.52 | 0 | — | — |
| 2008-04-21 | $7.52 | $7.52 | 0 | — | — |
| 2008-04-18 | $7.52 | $7.52 | 0 | — | — |
| 2008-04-17 | $7.52 | $7.52 | 0 | — | — |
| 2008-04-16 | $7.52 | $7.52 | 0 | — | — |
| 2008-04-15 | $7.52 | $7.52 | 2,100 | — | — |
| 2008-04-14 | $7.52 | $7.52 | 0 | — | — |
| 2008-04-11 | $7.52 | $7.52 | 0 | — | — |
| 2008-04-10 | $7.52 | $7.52 | 0 | — | — |
| 2008-04-09 | $7.52 | $7.52 | 0 | — | — |
| 2008-04-08 | $7.52 | $7.52 | 0 | — | — |
| 2008-04-07 | $7.52 | $7.52 | 0 | — | — |
| 2008-04-04 | $7.52 | $7.52 | 0 | — | — |
| 2008-04-03 | $7.52 | $7.52 | 0 | — | — |
| 2008-04-02 | $7.52 | $7.52 | 0 | — | — |
| 2008-04-01 | $7.52 | $7.52 | 315 | — | — |
| 2008-03-31 | $7.14 | $7.14 | 8,820 | — | — |
| 2008-03-28 | $6.76 | $6.76 | 0 | — | — |
| 2008-03-27 | $6.76 | $6.76 | 8,820 | — | — |
| 2008-03-26 | $6.76 | $6.76 | 4,095 | — | — |
| 2008-03-25 | $6.76 | $6.76 | 0 | — | — |
| 2008-03-24 | $6.76 | $6.76 | 1,050 | — | — |
| 2008-03-20 | $6.76 | $6.76 | 525 | — | — |
| 2008-03-19 | $6.76 | $6.76 | 0 | — | — |
| 2008-03-18 | $6.76 | $6.76 | 0 | — | — |
| 2008-03-17 | $6.76 | $6.76 | 1,680 | — | — |
| 2008-03-14 | $6.95 | $6.95 | 0 | — | — |
| 2008-03-13 | $6.95 | $6.95 | 0 | — | — |
| 2008-03-12 | $6.95 | $6.95 | 2,835 | — | — |
| 2008-03-11 | $7.05 | $7.05 | 525 | — | — |
| 2008-03-10 | $7.05 | $7.05 | 0 | — | — |
| 2008-03-07 | $7.05 | $7.05 | 1,680 | — | — |
| 2008-03-06 | $7.10 | $7.10 | 0 | — | — |
| 2008-03-05 | $7.10 | $7.10 | 315 | — | — |
| 2008-03-04 | $7.05 | $7.05 | 0 | — | — |
| 2008-03-03 | $7.05 | $7.05 | 315 | — | — |
| 2008-02-29 | $7.10 | $7.10 | 2,415 | — | — |
| 2008-02-28 | $7.10 | $7.10 | 4,200 | — | — |
| 2008-02-27 | $7.00 | $7.00 | 0 | — | — |
| 2008-02-26 | $7.00 | $7.00 | 0 | — | — |
| 2008-02-25 | $7.00 | $7.00 | 0 | — | — |
| 2008-02-22 | $7.00 | $7.00 | 525 | — | — |
| 2008-02-21 | $7.00 | $7.00 | 525 | — | — |
| 2008-02-20 | $6.92 | $6.92 | 2,625 | — | — |
| 2008-02-19 | $6.91 | $6.91 | 1,365 | — | — |
| 2008-02-15 | $6.77 | $6.77 | 0 | — | — |
| 2008-02-14 | $6.77 | $6.77 | 0 | — | — |
| 2008-02-13 | $6.77 | $6.77 | 0 | — | — |
| 2008-02-12 | $6.77 | $6.77 | 0 | — | — |
| 2008-02-11 | $6.77 | $6.77 | 525 | — | — |
| 2008-02-08 | $6.76 | $6.76 | 0 | — | — |
| 2008-02-07 | $6.76 | $6.76 | 2,625 | — | — |
| 2008-02-06 | $6.95 | $6.95 | 0 | — | — |
| 2008-02-05 | $6.95 | $6.95 | 0 | — | — |
| 2008-02-04 | $6.95 | $6.95 | 0 | — | — |
| 2008-02-01 | $6.95 | $6.95 | 0 | — | — |
| 2008-01-31 | $6.95 | $6.95 | 0 | — | — |
| 2008-01-30 | $6.95 | $6.95 | 0 | — | — |
| 2008-01-29 | $6.95 | $6.95 | 0 | — | — |
| 2008-01-28 | $6.95 | $6.95 | 0 | — | — |
| 2008-01-25 | $6.95 | $6.95 | 0 | — | — |
| 2008-01-24 | $6.95 | $6.95 | 3,885 | — | — |
| 2008-01-23 | $6.95 | $6.95 | 0 | — | — |
| 2008-01-22 | $6.95 | $6.95 | 525 | — | — |
| 2008-01-18 | $7.05 | $7.05 | 0 | — | — |
| 2008-01-17 | $7.05 | $7.05 | 630 | — | — |
| 2008-01-16 | $7.05 | $7.05 | 11,550 | — | — |
| 2008-01-15 | $7.05 | $7.05 | 0 | — | — |
| 2008-01-14 | $7.05 | $7.05 | 0 | — | — |
| 2008-01-11 | $7.05 | $7.05 | 0 | — | — |
| 2008-01-10 | $7.05 | $7.05 | 0 | — | — |
| 2008-01-09 | $7.05 | $7.05 | 3,150 | — | — |
| 2008-01-08 | $7.86 | $7.86 | 0 | — | — |
| 2008-01-07 | $7.86 | $7.86 | 0 | — | — |
| 2008-01-04 | $7.86 | $7.86 | 0 | — | — |
| 2008-01-03 | $7.86 | $7.86 | 1,050 | — | — |
| 2008-01-02 | $7.86 | $7.86 | 10,500 | — | — |