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
- 2006-07-06 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 | $5.18 | $5.25 | 32,562 | — | — |
| 2008-12-30 | $4.78 | $4.84 | 100,232 | — | — |
| 2008-12-29 | $4.85 | $4.92 | 9,380 | — | — |
| 2008-12-26 | $5.07 | $5.15 | 9,246 | — | — |
| 2008-12-24 | $5.15 | $5.22 | 1,340 | — | — |
| 2008-12-23 | $5.10 | $5.17 | 7,370 | — | — |
| 2008-12-22 | $5.19 | $5.26 | 3,216 | — | — |
| 2008-12-19 | $5.00 | $5.07 | 4,288 | — | — |
| 2008-12-18 | $5.28 | $5.35 | 938 | — | — |
| 2008-12-17 | $5.32 | $5.40 | 402 | — | — |
| 2008-12-16 | $5.04 | $5.11 | 3,886 | — | — |
| 2008-12-15 | $5.03 | $5.10 | 19,698 | — | — |
| 2008-12-12 | $5.04 | $5.11 | 938 | — | — |
| 2008-12-11 | $5.04 | $5.11 | 1,876 | — | — |
| 2008-12-10 | $4.89 | $4.96 | 4,824 | — | — |
| 2008-12-09 | $4.74 | $4.81 | 39,664 | — | — |
| 2008-12-08 | $4.66 | $4.73 | 247,766 | — | — |
| 2008-12-05 | $4.55 | $4.62 | 7,504 | — | — |
| 2008-12-04 | $4.55 | $4.62 | 73,298 | — | — |
| 2008-12-03 | $4.70 | $4.77 | 0 | — | — |
| 2008-12-02 | $4.70 | $4.77 | 2,680 | — | — |
| 2008-12-01 | $4.66 | $4.73 | 1,072 | — | — |
| 2008-11-28 | $4.87 | $4.94 | 1,876 | — | — |
| 2008-11-26 | $5.00 | $5.07 | 5,092 | — | — |
| 2008-11-25 | $4.96 | $5.03 | 4,422 | — | — |
| 2008-11-24 | $5.00 | $5.07 | 536 | — | — |
| 2008-11-21 | $5.01 | $5.08 | 268 | — | — |
| 2008-11-20 | $5.04 | $5.11 | 11,792 | — | — |
| 2008-11-19 | $5.22 | $5.30 | 2,144 | — | — |
| 2008-11-18 | $5.26 | $5.33 | 2,948 | — | — |
| 2008-11-17 | $5.22 | $5.30 | 1,206 | — | — |
| 2008-11-14 | $5.26 | $5.33 | 15,008 | — | — |
| 2008-11-13 | $5.30 | $5.37 | 1,206 | — | — |
| 2008-11-12 | $5.30 | $5.37 | 938 | — | — |
| 2008-11-11 | $5.22 | $5.30 | 8,040 | — | — |
| 2008-11-10 | $5.23 | $5.30 | 1,474 | — | — |
| 2008-11-07 | $5.13 | $5.21 | 804 | — | — |
| 2008-11-06 | $5.97 | $6.05 | 670 | — | — |
| 2008-11-05 | $5.99 | $6.08 | 134 | — | — |
| 2008-11-04 | $6.34 | $6.42 | 402 | — | — |
| 2008-11-03 | $6.35 | $6.44 | 268 | — | — |
| 2008-10-31 | $5.96 | $6.04 | 134 | — | — |
| 2008-10-30 | $6.10 | $6.18 | 1,608 | — | — |
| 2008-10-29 | $6.64 | $6.73 | 268 | — | — |
| 2008-10-28 | $5.56 | $5.64 | 134 | — | — |
| 2008-10-27 | $5.40 | $5.47 | 0 | — | — |
| 2008-10-24 | $5.40 | $5.47 | 2,546 | — | — |
| 2008-10-23 | $5.93 | $6.02 | 1,340 | — | — |
| 2008-10-22 | $5.90 | $5.98 | 6,164 | — | — |
| 2008-10-21 | $5.86 | $5.94 | 536 | — | — |
| 2008-10-20 | $5.54 | $5.61 | 1,474 | — | — |
| 2008-10-17 | $5.33 | $5.40 | 0 | — | — |
| 2008-10-16 | $5.33 | $5.40 | 1,072 | — | — |
| 2008-10-15 | $5.11 | $5.18 | 8,442 | — | — |
| 2008-10-14 | $6.04 | $6.12 | 3,752 | — | — |
| 2008-10-13 | $5.34 | $5.41 | 8,576 | — | — |
| 2008-10-10 | $5.19 | $5.26 | 24,254 | — | — |
| 2008-10-09 | $5.60 | $5.68 | 9,916 | — | — |
| 2008-10-08 | $6.08 | $6.17 | 11,256 | — | — |
| 2008-10-07 | $6.27 | $6.33 | 0 | — | — |
| 2008-10-06 | $6.27 | $6.33 | 1,608 | — | — |
| 2008-10-03 | $6.16 | $6.22 | 268 | — | — |
| 2008-10-02 | $6.04 | $6.11 | 2,814 | — | — |
| 2008-10-01 | $6.16 | $6.22 | 536 | — | — |
| 2008-09-30 | $5.97 | $6.03 | 2,278 | — | — |
| 2008-09-29 | $6.34 | $6.41 | 6,432 | — | — |
| 2008-09-26 | $6.57 | $6.64 | 2,412 | — | — |
| 2008-09-25 | $6.90 | $6.97 | 670 | — | — |
| 2008-09-24 | $7.13 | $7.20 | 268 | — | — |
| 2008-09-23 | $7.14 | $7.22 | 3,216 | — | — |
| 2008-09-22 | $7.16 | $7.24 | 536 | — | — |
| 2008-09-19 | $7.22 | $7.29 | 670 | — | — |
| 2008-09-18 | $7.09 | $7.16 | 46,230 | — | — |
| 2008-09-17 | $7.09 | $7.16 | 938 | — | — |
| 2008-09-16 | $7.09 | $7.16 | 4,154 | — | — |
| 2008-09-15 | $7.29 | $7.37 | 2,546 | — | — |
| 2008-09-12 | $7.40 | $7.48 | 402 | — | — |
| 2008-09-11 | $7.42 | $7.49 | 268 | — | — |
| 2008-09-10 | $7.46 | $7.54 | 9,782 | — | — |
| 2008-09-09 | $7.48 | $7.56 | 268 | — | — |
| 2008-09-08 | $7.50 | $7.58 | 9,112 | — | — |
| 2008-09-05 | $7.46 | $7.54 | 2,278 | — | — |
| 2008-09-04 | $7.46 | $7.54 | 1,474 | — | — |
| 2008-09-03 | $7.46 | $7.54 | 1,340 | — | — |
| 2008-09-02 | $7.46 | $7.54 | 5,896 | — | — |
| 2008-08-29 | $7.54 | $7.62 | 4,690 | — | — |
| 2008-08-28 | $7.54 | $7.62 | 5,226 | — | — |
| 2008-08-27 | $7.54 | $7.62 | 268 | — | — |
| 2008-08-26 | $7.53 | $7.61 | 4,288 | — | — |
| 2008-08-25 | $7.54 | $7.62 | 536 | — | — |
| 2008-08-22 | $7.54 | $7.62 | 536 | — | — |
| 2008-08-21 | $7.56 | $7.64 | 134 | — | — |
| 2008-08-20 | $7.54 | $7.62 | 804 | — | — |
| 2008-08-19 | $7.54 | $7.62 | 5,360 | — | — |
| 2008-08-18 | $7.54 | $7.62 | 21,976 | — | — |
| 2008-08-15 | $7.55 | $7.63 | 11,122 | — | — |
| 2008-08-14 | $7.91 | $7.99 | 12,864 | — | — |
| 2008-08-13 | $7.95 | $8.03 | 804 | — | — |
| 2008-08-12 | $7.95 | $8.03 | 134 | — | — |
| 2008-08-11 | $7.98 | $8.06 | 268 | — | — |
| 2008-08-08 | $7.87 | $7.95 | 8,710 | — | — |
| 2008-08-07 | $7.84 | $7.92 | 804 | — | — |
| 2008-08-06 | $7.92 | $8.00 | 134 | — | — |
| 2008-08-05 | $8.05 | $8.14 | 0 | — | — |
| 2008-08-04 | $8.05 | $8.14 | 12,462 | — | — |
| 2008-08-01 | $8.17 | $8.26 | 536 | — | — |
| 2008-07-31 | $7.96 | $8.04 | 0 | — | — |
| 2008-07-30 | $7.96 | $8.04 | 268 | — | — |
| 2008-07-29 | $7.95 | $8.03 | 134 | — | — |
| 2008-07-28 | $7.89 | $7.97 | 0 | — | — |
| 2008-07-25 | $7.89 | $7.97 | 134 | — | — |
| 2008-07-24 | $7.99 | $8.08 | 6,164 | — | — |
| 2008-07-23 | $8.00 | $8.08 | 1,608 | — | — |
| 2008-07-22 | $8.08 | $8.17 | 6,298 | — | — |
| 2008-07-21 | $7.99 | $8.07 | 2,278 | — | — |
| 2008-07-18 | $7.99 | $8.07 | 804 | — | — |
| 2008-07-17 | $7.99 | $8.07 | 5,226 | — | — |
| 2008-07-16 | $8.01 | $8.09 | 2,010 | — | — |
| 2008-07-15 | $8.02 | $8.11 | 28,408 | — | — |
| 2008-07-14 | $8.22 | $8.30 | 12,998 | — | — |
| 2008-07-11 | $8.21 | $8.29 | 268 | — | — |
| 2008-07-10 | $8.28 | $8.37 | 1,474 | — | — |
| 2008-07-09 | $8.25 | $8.33 | 134 | — | — |
| 2008-07-08 | $8.28 | $8.37 | 1,742 | — | — |
| 2008-07-07 | $8.21 | $8.27 | 31,892 | — | — |
| 2008-07-03 | $8.28 | $8.35 | 3,216 | — | — |
| 2008-07-02 | $8.40 | $8.46 | 11,256 | — | — |
| 2008-07-01 | $8.45 | $8.51 | 1,474 | — | — |
| 2008-06-30 | $8.39 | $8.45 | 26,934 | — | — |
| 2008-06-27 | $8.44 | $8.50 | 2,680 | — | — |
| 2008-06-26 | $8.43 | $8.50 | 4,958 | — | — |
| 2008-06-25 | $8.46 | $8.52 | 268 | — | — |
| 2008-06-24 | $8.45 | $8.51 | 670 | — | — |
| 2008-06-23 | $8.51 | $8.57 | 3,752 | — | — |
| 2008-06-20 | $8.47 | $8.53 | 139,896 | — | — |
| 2008-06-19 | $8.47 | $8.53 | 2,814 | — | — |
| 2008-06-18 | $8.47 | $8.53 | 2,010 | — | — |
| 2008-06-17 | $8.53 | $8.59 | 804 | — | — |
| 2008-06-16 | $8.63 | $8.69 | 4,154 | — | — |
| 2008-06-13 | $8.54 | $8.60 | 670 | — | — |
| 2008-06-12 | $8.58 | $8.65 | 804 | — | — |
| 2008-06-11 | $8.51 | $8.57 | 3,216 | — | — |
| 2008-06-10 | $8.51 | $8.57 | 1,474 | — | — |
| 2008-06-09 | $8.54 | $8.60 | 2,412 | — | — |
| 2008-06-06 | $8.61 | $8.68 | 536 | — | — |
| 2008-06-05 | $8.60 | $8.66 | 938 | — | — |
| 2008-06-04 | $8.72 | $8.79 | 1,474 | — | — |
| 2008-06-03 | $8.58 | $8.65 | 38,994 | — | — |
| 2008-06-02 | $8.68 | $8.75 | 1,474 | — | — |
| 2008-05-30 | $8.69 | $8.76 | 268 | — | — |
| 2008-05-29 | $8.72 | $8.79 | 134 | — | — |
| 2008-05-28 | $8.67 | $8.74 | 536 | — | — |
| 2008-05-27 | $8.69 | $8.76 | 1,206 | — | — |
| 2008-05-23 | $8.73 | $8.80 | 134 | — | — |
| 2008-05-22 | $8.73 | $8.80 | 4,288 | — | — |
| 2008-05-21 | $8.70 | $8.77 | 8,442 | — | — |
| 2008-05-20 | $8.69 | $8.76 | 5,896 | — | — |
| 2008-05-19 | $8.67 | $8.74 | 0 | — | — |
| 2008-05-16 | $8.67 | $8.74 | 0 | — | — |
| 2008-05-15 | $8.67 | $8.74 | 134 | — | — |
| 2008-05-14 | $8.70 | $8.77 | 0 | — | — |
| 2008-05-13 | $8.70 | $8.77 | 79,998 | — | — |
| 2008-05-12 | $8.69 | $8.76 | 2,546 | — | — |
| 2008-05-09 | $8.77 | $8.84 | 0 | — | — |
| 2008-05-08 | $8.77 | $8.84 | 0 | — | — |
| 2008-05-07 | $8.77 | $8.84 | 2,010 | — | — |
| 2008-05-06 | $8.86 | $8.93 | 0 | — | — |
| 2008-05-05 | $8.86 | $8.93 | 0 | — | — |
| 2008-05-02 | $8.86 | $8.93 | 0 | — | — |
| 2008-05-01 | $8.86 | $8.93 | 4,020 | — | — |
| 2008-04-30 | $8.76 | $8.83 | 0 | — | — |
| 2008-04-29 | $8.76 | $8.83 | 0 | — | — |
| 2008-04-28 | $8.76 | $8.83 | 142,174 | — | — |
| 2008-04-25 | $8.69 | $8.76 | 0 | — | — |
| 2008-04-24 | $8.69 | $8.76 | 17,554 | — | — |
| 2008-04-23 | $8.70 | $8.77 | 1,608 | — | — |
| 2008-04-22 | $8.75 | $8.81 | 0 | — | — |
| 2008-04-21 | $8.75 | $8.81 | 0 | — | — |
| 2008-04-18 | $8.75 | $8.81 | 134 | — | — |
| 2008-04-17 | $8.73 | $8.80 | 402 | — | — |
| 2008-04-16 | $8.84 | $8.91 | 2,680 | — | — |
| 2008-04-15 | $8.81 | $8.88 | 9,782 | — | — |
| 2008-04-14 | $8.86 | $8.93 | 8,442 | — | — |
| 2008-04-11 | $8.94 | $9.01 | 4,020 | — | — |
| 2008-04-10 | $8.72 | $8.79 | 7,906 | — | — |
| 2008-04-09 | $8.73 | $8.80 | 2,546 | — | — |
| 2008-04-08 | $8.74 | $8.81 | 134 | — | — |
| 2008-04-07 | $8.73 | $8.78 | 402 | — | — |
| 2008-04-04 | $8.95 | $8.99 | 4,422 | — | — |
| 2008-04-03 | $8.83 | $8.87 | 5,762 | — | — |
| 2008-04-02 | $8.80 | $8.84 | 4,556 | — | — |
| 2008-04-01 | $8.59 | $8.63 | 10,988 | — | — |
| 2008-03-31 | $8.83 | $8.87 | 268 | — | — |
| 2008-03-28 | $8.73 | $8.78 | 13,802 | — | — |
| 2008-03-27 | $8.81 | $8.86 | 804 | — | — |
| 2008-03-26 | $8.96 | $9.00 | 16,884 | — | — |
| 2008-03-25 | $8.76 | $8.81 | 134 | — | — |
| 2008-03-24 | $8.72 | $8.76 | 13,132 | — | — |
| 2008-03-20 | $8.73 | $8.78 | 32,830 | — | — |
| 2008-03-19 | $8.76 | $8.81 | 2,680 | — | — |
| 2008-03-18 | $8.74 | $8.78 | 19,564 | — | — |
| 2008-03-17 | $8.75 | $8.79 | 1,474 | — | — |
| 2008-03-14 | $8.78 | $8.83 | 536 | — | — |
| 2008-03-13 | $8.74 | $8.78 | 938 | — | — |
| 2008-03-12 | $8.76 | $8.81 | 134 | — | — |
| 2008-03-11 | $8.72 | $8.76 | 8,710 | — | — |
| 2008-03-10 | $8.66 | $8.71 | 10,050 | — | — |
| 2008-03-07 | $8.80 | $8.84 | 4,556 | — | — |
| 2008-03-06 | $8.70 | $8.75 | 1,340 | — | — |
| 2008-03-05 | $8.87 | $8.91 | 670 | — | — |
| 2008-03-04 | $8.70 | $8.75 | 18,224 | — | — |
| 2008-03-03 | $8.75 | $8.79 | 30,552 | — | — |
| 2008-02-29 | $8.81 | $8.85 | 12,730 | — | — |
| 2008-02-28 | $8.85 | $8.90 | 536 | — | — |
| 2008-02-27 | $8.90 | $8.94 | 1,876 | — | — |
| 2008-02-26 | $8.96 | $9.00 | 17,286 | — | — |
| 2008-02-25 | $8.94 | $8.99 | 28,542 | — | — |
| 2008-02-22 | $8.84 | $8.88 | 21,172 | — | — |
| 2008-02-21 | $8.66 | $8.70 | 6,298 | — | — |
| 2008-02-20 | $8.79 | $8.84 | 4,958 | — | — |
| 2008-02-19 | $8.81 | $8.85 | 9,916 | — | — |
| 2008-02-15 | $8.65 | $8.69 | 22,512 | — | — |
| 2008-02-14 | $8.69 | $8.73 | 3,350 | — | — |
| 2008-02-13 | $8.71 | $8.75 | 9,916 | — | — |
| 2008-02-12 | $8.72 | $8.77 | 1,340 | — | — |
| 2008-02-11 | $8.77 | $8.81 | 3,350 | — | — |
| 2008-02-08 | $8.69 | $8.74 | 172,592 | — | — |
| 2008-02-07 | $8.58 | $8.63 | 35,912 | — | — |
| 2008-02-06 | $8.58 | $8.63 | 10,720 | — | — |
| 2008-02-05 | $8.54 | $8.59 | 58,424 | — | — |
| 2008-02-04 | $8.59 | $8.63 | 30,418 | — | — |
| 2008-02-01 | $8.62 | $8.66 | 240,396 | — | — |
| 2008-01-31 | $8.73 | $8.78 | 1,072 | — | — |
| 2008-01-30 | $8.66 | $8.71 | 7,638 | — | — |
| 2008-01-29 | $8.94 | $8.99 | 21,172 | — | — |
| 2008-01-28 | $8.88 | $8.93 | 8,308 | — | — |
| 2008-01-25 | $8.95 | $8.99 | 3,886 | — | — |
| 2008-01-24 | $8.82 | $8.87 | 9,112 | — | — |
| 2008-01-23 | $8.66 | $8.70 | 31,490 | — | — |
| 2008-01-22 | $8.58 | $8.63 | 16,482 | — | — |
| 2008-01-18 | $8.69 | $8.73 | 6,298 | — | — |
| 2008-01-17 | $8.69 | $8.74 | 7,236 | — | — |
| 2008-01-16 | $8.76 | $8.81 | 37,654 | — | — |
| 2008-01-15 | $8.61 | $8.66 | 19,162 | — | — |
| 2008-01-14 | $8.67 | $8.72 | 10,988 | — | — |
| 2008-01-11 | $8.66 | $8.71 | 260,496 | — | — |
| 2008-01-10 | $8.63 | $8.67 | 14,606 | — | — |
| 2008-01-09 | $8.58 | $8.63 | 72,762 | — | — |
| 2008-01-08 | $8.58 | $8.63 | 4,288 | — | — |
| 2008-01-07 | $8.65 | $8.67 | 4,958 | — | — |
| 2008-01-04 | $8.65 | $8.67 | 6,968 | — | — |
| 2008-01-03 | $8.73 | $8.75 | 15,946 | — | — |
| 2008-01-02 | $8.84 | $8.86 | 1,742 | — | — |