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
- 1993-06-11 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 | $4.00 | $4.00 | 3,400 | — | — |
| 2008-12-30 | $3.97 | $3.97 | 800 | — | — |
| 2008-12-29 | $3.90 | $3.90 | 3,600 | — | — |
| 2008-12-26 | $4.20 | $4.20 | 300 | — | — |
| 2008-12-24 | $4.10 | $4.10 | 1,400 | — | — |
| 2008-12-23 | $4.00 | $4.00 | 0 | — | — |
| 2008-12-22 | $4.00 | $4.00 | 2,200 | — | — |
| 2008-12-19 | $4.25 | $4.25 | 1,400 | — | — |
| 2008-12-18 | $4.25 | $4.25 | 4,000 | — | — |
| 2008-12-17 | $4.40 | $4.40 | 700 | — | — |
| 2008-12-16 | $4.40 | $4.40 | 1,300 | — | — |
| 2008-12-15 | $4.43 | $4.43 | 300 | — | — |
| 2008-12-12 | $4.54 | $4.54 | 400 | — | — |
| 2008-12-11 | $4.56 | $4.56 | 2,400 | — | — |
| 2008-12-10 | $4.60 | $4.60 | 800 | — | — |
| 2008-12-09 | $4.50 | $4.50 | 4,400 | — | — |
| 2008-12-08 | $4.69 | $4.69 | 600 | — | — |
| 2008-12-05 | $4.79 | $4.79 | 100 | — | — |
| 2008-12-04 | $4.35 | $4.35 | 4,800 | — | — |
| 2008-12-03 | $4.91 | $4.91 | 700 | — | — |
| 2008-12-02 | $4.95 | $4.95 | 1,900 | — | — |
| 2008-12-01 | $5.13 | $5.13 | 100 | — | — |
| 2008-11-28 | $5.13 | $5.13 | 200 | — | — |
| 2008-11-26 | $5.04 | $5.04 | 300 | — | — |
| 2008-11-25 | $5.00 | $5.00 | 1,300 | — | — |
| 2008-11-24 | $5.25 | $5.25 | 100 | — | — |
| 2008-11-21 | $5.19 | $5.19 | 10,800 | — | — |
| 2008-11-20 | $5.25 | $5.25 | 500 | — | — |
| 2008-11-19 | $5.31 | $5.31 | 700 | — | — |
| 2008-11-18 | $5.95 | $5.95 | 3,700 | — | — |
| 2008-11-17 | $6.17 | $6.17 | 11,200 | — | — |
| 2008-11-14 | $5.11 | $5.11 | 0 | — | — |
| 2008-11-13 | $5.11 | $5.11 | 600 | — | — |
| 2008-11-12 | $5.59 | $5.59 | 200 | — | — |
| 2008-11-11 | $5.81 | $5.81 | 100 | — | — |
| 2008-11-10 | $5.89 | $5.89 | 100 | — | — |
| 2008-11-07 | $5.65 | $5.65 | 200 | — | — |
| 2008-11-06 | $5.46 | $5.46 | 5,400 | — | — |
| 2008-11-05 | $4.96 | $4.96 | 1,000 | — | — |
| 2008-11-04 | $4.50 | $4.50 | 9,000 | — | — |
| 2008-11-03 | $4.38 | $4.38 | 4,700 | — | — |
| 2008-10-31 | $4.15 | $4.15 | 2,500 | — | — |
| 2008-10-30 | $3.81 | $3.81 | 1,000 | — | — |
| 2008-10-29 | $4.18 | $4.18 | 1,000 | — | — |
| 2008-10-28 | $3.80 | $3.80 | 900 | — | — |
| 2008-10-27 | $3.91 | $3.91 | 2,400 | — | — |
| 2008-10-24 | $4.27 | $4.27 | 2,000 | — | — |
| 2008-10-23 | $4.00 | $4.00 | 4,600 | — | — |
| 2008-10-22 | $4.29 | $4.29 | 700 | — | — |
| 2008-10-21 | $4.24 | $4.24 | 1,300 | — | — |
| 2008-10-20 | $4.28 | $4.28 | 3,500 | — | — |
| 2008-10-17 | $4.18 | $4.18 | 1,300 | — | — |
| 2008-10-16 | $4.08 | $4.08 | 4,300 | — | — |
| 2008-10-15 | $4.19 | $4.19 | 400 | — | — |
| 2008-10-14 | $4.34 | $4.34 | 2,400 | — | — |
| 2008-10-13 | $4.20 | $4.20 | 1,600 | — | — |
| 2008-10-10 | $4.05 | $4.05 | 15,200 | — | — |
| 2008-10-09 | $4.52 | $4.52 | 700 | — | — |
| 2008-10-08 | $5.15 | $5.15 | 5,900 | — | — |
| 2008-10-07 | $4.91 | $4.91 | 4,300 | — | — |
| 2008-10-06 | $5.01 | $5.01 | 17,300 | — | — |
| 2008-10-03 | $5.98 | $5.98 | 2,800 | — | — |
| 2008-10-02 | $5.40 | $5.40 | 1,700 | — | — |
| 2008-10-01 | $5.45 | $5.45 | 2,100 | — | — |
| 2008-09-30 | $5.05 | $5.05 | 2,400 | — | — |
| 2008-09-29 | $5.45 | $5.45 | 10,400 | — | — |
| 2008-09-26 | $5.78 | $5.78 | 3,500 | — | — |
| 2008-09-25 | $6.15 | $6.15 | 3,700 | — | — |
| 2008-09-24 | $5.84 | $5.84 | 5,600 | — | — |
| 2008-09-23 | $6.20 | $6.20 | 7,200 | — | — |
| 2008-09-22 | $5.81 | $5.81 | 2,300 | — | — |
| 2008-09-19 | $6.34 | $6.34 | 2,000 | — | — |
| 2008-09-18 | $5.82 | $5.82 | 5,000 | — | — |
| 2008-09-17 | $5.94 | $5.94 | 3,000 | — | — |
| 2008-09-16 | $5.91 | $5.91 | 14,200 | — | — |
| 2008-09-15 | $6.05 | $6.05 | 7,600 | — | — |
| 2008-09-12 | $6.40 | $6.40 | 25,700 | — | — |
| 2008-09-11 | $6.87 | $6.87 | 1,600 | — | — |
| 2008-09-10 | $6.96 | $6.96 | 0 | — | — |
| 2008-09-09 | $6.96 | $6.96 | 25,800 | — | — |
| 2008-09-08 | $7.11 | $7.11 | 8,100 | — | — |
| 2008-09-05 | $7.29 | $7.29 | 1,500 | — | — |
| 2008-09-04 | $7.09 | $7.09 | 6,300 | — | — |
| 2008-09-03 | $7.30 | $7.30 | 19,200 | — | — |
| 2008-09-02 | $7.31 | $7.31 | 37,400 | — | — |
| 2008-08-29 | $7.80 | $7.80 | 11,900 | — | — |
| 2008-08-28 | $7.54 | $7.54 | 11,400 | — | — |
| 2008-08-27 | $7.43 | $7.43 | 9,200 | — | — |
| 2008-08-26 | $7.10 | $7.10 | 12,500 | — | — |
| 2008-08-25 | $7.25 | $7.25 | 75,900 | — | — |
| 2008-08-22 | $7.93 | $7.93 | 12,400 | — | — |
| 2008-08-21 | $8.69 | $8.69 | 7,100 | — | — |
| 2008-08-20 | $8.36 | $8.36 | 6,900 | — | — |
| 2008-08-19 | $8.61 | $8.61 | 17,100 | — | — |
| 2008-08-18 | $8.35 | $8.35 | 33,400 | — | — |
| 2008-08-15 | $9.65 | $9.65 | 22,600 | — | — |
| 2008-08-14 | $11.05 | $11.05 | 14,600 | — | — |
| 2008-08-13 | $12.11 | $12.11 | 17,400 | — | — |
| 2008-08-12 | $11.20 | $11.20 | 10,600 | — | — |
| 2008-08-11 | $11.31 | $11.31 | 22,800 | — | — |
| 2008-08-08 | $11.80 | $11.80 | 54,600 | — | — |
| 2008-08-07 | $13.40 | $13.40 | 13,600 | — | — |
| 2008-08-06 | $14.17 | $14.17 | 30,400 | — | — |
| 2008-08-05 | $14.50 | $14.50 | 25,200 | — | — |
| 2008-08-04 | $13.82 | $13.82 | 34,100 | — | — |
| 2008-08-01 | $12.90 | $12.90 | 10,500 | — | — |
| 2008-07-31 | $12.19 | $12.19 | 4,800 | — | — |
| 2008-07-30 | $12.34 | $12.34 | 9,400 | — | — |
| 2008-07-29 | $12.47 | $12.47 | 7,900 | — | — |
| 2008-07-28 | $12.34 | $12.34 | 16,300 | — | — |
| 2008-07-25 | $12.44 | $12.44 | 6,200 | — | — |
| 2008-07-24 | $12.84 | $12.84 | 9,900 | — | — |
| 2008-07-23 | $12.70 | $12.70 | 8,800 | — | — |
| 2008-07-22 | $12.71 | $12.71 | 5,700 | — | — |
| 2008-07-21 | $12.94 | $12.94 | 32,800 | — | — |
| 2008-07-18 | $12.12 | $12.12 | 27,000 | — | — |
| 2008-07-17 | $12.20 | $12.20 | 16,200 | — | — |
| 2008-07-16 | $11.65 | $11.65 | 18,700 | — | — |
| 2008-07-15 | $11.61 | $11.61 | 18,900 | — | — |
| 2008-07-14 | $11.49 | $11.49 | 26,200 | — | — |
| 2008-07-11 | $10.98 | $10.98 | 1,300 | — | — |
| 2008-07-10 | $10.62 | $10.62 | 1,800 | — | — |
| 2008-07-09 | $10.70 | $10.70 | 13,000 | — | — |
| 2008-07-08 | $10.71 | $10.71 | 25,300 | — | — |
| 2008-07-07 | $10.58 | $10.58 | 39,700 | — | — |
| 2008-07-03 | $9.60 | $9.60 | 12,900 | — | — |
| 2008-07-02 | $9.24 | $9.24 | 20,800 | — | — |
| 2008-07-01 | $9.54 | $9.54 | 39,200 | — | — |
| 2008-06-30 | $9.37 | $9.37 | 66,800 | — | — |
| 2008-06-27 | $7.99 | $7.99 | 0 | — | — |
| 2008-06-26 | $7.99 | $7.99 | 0 | — | — |
| 2008-06-25 | $7.99 | $7.99 | 2,400 | — | — |
| 2008-06-24 | $8.11 | $8.11 | 9,100 | — | — |
| 2008-06-23 | $8.03 | $8.03 | 400 | — | — |
| 2008-06-20 | $8.25 | $8.25 | 1,000 | — | — |
| 2008-06-19 | $8.34 | $8.34 | 2,100 | — | — |
| 2008-06-18 | $8.34 | $8.34 | 3,100 | — | — |
| 2008-06-17 | $8.32 | $8.32 | 400 | — | — |
| 2008-06-16 | $8.34 | $8.34 | 5,700 | — | — |
| 2008-06-13 | $8.00 | $8.00 | 200 | — | — |
| 2008-06-12 | $8.00 | $8.00 | 200 | — | — |
| 2008-06-11 | $8.03 | $8.03 | 2,000 | — | — |
| 2008-06-10 | $8.29 | $8.29 | 2,600 | — | — |
| 2008-06-09 | $8.00 | $8.00 | 1,200 | — | — |
| 2008-06-06 | $8.01 | $8.01 | 200 | — | — |
| 2008-06-05 | $8.04 | $8.04 | 900 | — | — |
| 2008-06-04 | $8.27 | $8.27 | 1,500 | — | — |
| 2008-06-03 | $8.06 | $8.06 | 3,800 | — | — |
| 2008-06-02 | $8.19 | $8.19 | 5,100 | — | — |
| 2008-05-30 | $7.98 | $7.98 | 3,300 | — | — |
| 2008-05-29 | $8.24 | $8.24 | 0 | — | — |
| 2008-05-28 | $8.24 | $8.24 | 400 | — | — |
| 2008-05-27 | $7.96 | $7.96 | 1,700 | — | — |
| 2008-05-23 | $7.76 | $7.76 | 5,000 | — | — |
| 2008-05-22 | $7.51 | $7.51 | 34,800 | — | — |
| 2008-05-21 | $7.59 | $7.59 | 12,100 | — | — |
| 2008-05-20 | $8.00 | $8.00 | 4,500 | — | — |
| 2008-05-19 | $7.90 | $7.90 | 20,000 | — | — |
| 2008-05-16 | $8.20 | $8.20 | 58,200 | — | — |
| 2008-05-15 | $9.40 | $9.40 | 247,200 | — | — |
| 2008-05-14 | $6.50 | $6.50 | 21,900 | — | — |
| 2008-05-13 | $6.25 | $6.25 | 700 | — | — |
| 2008-05-12 | $6.20 | $6.20 | 200 | — | — |
| 2008-05-09 | $6.20 | $6.20 | 0 | — | — |
| 2008-05-08 | $6.20 | $6.20 | 3,800 | — | — |
| 2008-05-07 | $6.30 | $6.30 | 200 | — | — |
| 2008-05-06 | $6.20 | $6.20 | 500 | — | — |
| 2008-05-05 | $6.20 | $6.20 | 1,500 | — | — |
| 2008-05-02 | $6.48 | $6.48 | 400 | — | — |
| 2008-05-01 | $6.48 | $6.48 | 0 | — | — |
| 2008-04-30 | $6.48 | $6.48 | 900 | — | — |
| 2008-04-29 | $6.10 | $6.10 | 0 | — | — |
| 2008-04-28 | $6.10 | $6.10 | 0 | — | — |
| 2008-04-25 | $6.10 | $6.10 | 2,200 | — | — |
| 2008-04-24 | $6.25 | $6.25 | 0 | — | — |
| 2008-04-23 | $6.25 | $6.25 | 0 | — | — |
| 2008-04-22 | $6.25 | $6.25 | 2,500 | — | — |
| 2008-04-21 | $6.27 | $6.27 | 1,900 | — | — |
| 2008-04-18 | $6.05 | $6.05 | 800 | — | — |
| 2008-04-17 | $6.25 | $6.25 | 0 | — | — |
| 2008-04-16 | $6.25 | $6.25 | 100 | — | — |
| 2008-04-15 | $6.05 | $6.05 | 500 | — | — |
| 2008-04-14 | $6.05 | $6.05 | 100 | — | — |
| 2008-04-11 | $6.15 | $6.15 | 500 | — | — |
| 2008-04-10 | $6.05 | $6.05 | 8,900 | — | — |
| 2008-04-09 | $6.05 | $6.05 | 8,200 | — | — |
| 2008-04-08 | $6.34 | $6.34 | 0 | — | — |
| 2008-04-07 | $6.34 | $6.34 | 100 | — | — |
| 2008-04-04 | $6.49 | $6.49 | 100 | — | — |
| 2008-04-03 | $6.50 | $6.50 | 0 | — | — |
| 2008-04-02 | $6.50 | $6.50 | 0 | — | — |
| 2008-04-01 | $6.50 | $6.50 | 100 | — | — |
| 2008-03-31 | $6.17 | $6.17 | 0 | — | — |
| 2008-03-28 | $6.17 | $6.17 | 0 | — | — |
| 2008-03-27 | $6.17 | $6.17 | 1,200 | — | — |
| 2008-03-26 | $6.50 | $6.50 | 0 | — | — |
| 2008-03-25 | $6.50 | $6.50 | 0 | — | — |
| 2008-03-24 | $6.50 | $6.50 | 500 | — | — |
| 2008-03-20 | $6.79 | $6.79 | 0 | — | — |
| 2008-03-19 | $6.79 | $6.79 | 0 | — | — |
| 2008-03-18 | $6.79 | $6.79 | 300 | — | — |
| 2008-03-17 | $6.49 | $6.49 | 2,300 | — | — |
| 2008-03-14 | $6.55 | $6.55 | 200 | — | — |
| 2008-03-13 | $6.80 | $6.80 | 100 | — | — |
| 2008-03-12 | $6.80 | $6.80 | 0 | — | — |
| 2008-03-11 | $6.80 | $6.80 | 200 | — | — |
| 2008-03-10 | $6.50 | $6.50 | 100 | — | — |
| 2008-03-07 | $6.49 | $6.49 | 0 | — | — |
| 2008-03-06 | $6.49 | $6.49 | 1,100 | — | — |
| 2008-03-05 | $6.35 | $6.35 | 700 | — | — |
| 2008-03-04 | $6.36 | $6.36 | 0 | — | — |
| 2008-03-03 | $6.36 | $6.36 | 0 | — | — |
| 2008-02-29 | $6.36 | $6.36 | 0 | — | — |
| 2008-02-28 | $6.36 | $6.36 | 1,400 | — | — |
| 2008-02-27 | $5.81 | $5.81 | 200 | — | — |
| 2008-02-26 | $6.47 | $6.47 | 400 | — | — |
| 2008-02-25 | $5.90 | $5.90 | 300 | — | — |
| 2008-02-22 | $6.20 | $6.20 | 0 | — | — |
| 2008-02-21 | $6.20 | $6.20 | 0 | — | — |
| 2008-02-20 | $6.20 | $6.20 | 0 | — | — |
| 2008-02-19 | $6.20 | $6.20 | 1,300 | — | — |
| 2008-02-15 | $5.96 | $5.96 | 0 | — | — |
| 2008-02-14 | $5.96 | $5.96 | 0 | — | — |
| 2008-02-13 | $5.96 | $5.96 | 0 | — | — |
| 2008-02-12 | $5.96 | $5.96 | 700 | — | — |
| 2008-02-11 | $6.10 | $6.10 | 900 | — | — |
| 2008-02-08 | $5.85 | $5.85 | 500 | — | — |
| 2008-02-07 | $6.35 | $6.35 | 400 | — | — |
| 2008-02-06 | $6.34 | $6.34 | 0 | — | — |
| 2008-02-05 | $6.34 | $6.34 | 200 | — | — |
| 2008-02-04 | $6.05 | $6.05 | 2,000 | — | — |
| 2008-02-01 | $5.30 | $5.30 | 1,300 | — | — |
| 2008-01-31 | $5.40 | $5.40 | 1,200 | — | — |
| 2008-01-30 | $5.44 | $5.44 | 2,300 | — | — |
| 2008-01-29 | $5.40 | $5.40 | 1,100 | — | — |
| 2008-01-28 | $5.42 | $5.42 | 3,300 | — | — |
| 2008-01-25 | $5.30 | $5.30 | 800 | — | — |
| 2008-01-24 | $5.25 | $5.25 | 1,400 | — | — |
| 2008-01-23 | $5.50 | $5.50 | 4,700 | — | — |
| 2008-01-22 | $5.84 | $5.84 | 0 | — | — |
| 2008-01-18 | $5.84 | $5.84 | 1,600 | — | — |
| 2008-01-17 | $5.87 | $5.87 | 3,400 | — | — |
| 2008-01-16 | $5.50 | $5.50 | 4,400 | — | — |
| 2008-01-15 | $5.63 | $5.63 | 1,600 | — | — |
| 2008-01-14 | $5.93 | $5.93 | 3,300 | — | — |
| 2008-01-11 | $5.70 | $5.70 | 2,100 | — | — |
| 2008-01-10 | $5.90 | $5.90 | 0 | — | — |
| 2008-01-09 | $5.90 | $5.90 | 1,500 | — | — |
| 2008-01-08 | $6.01 | $6.01 | 1,200 | — | — |
| 2008-01-07 | $6.10 | $6.10 | 700 | — | — |
| 2008-01-04 | $6.40 | $6.40 | 0 | — | — |
| 2008-01-03 | $6.40 | $6.40 | 300 | — | — |
| 2008-01-02 | $6.45 | $6.45 | 0 | — | — |