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
- 2007-05-01 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 | $4.68 | $4.68 | 583 | — | — |
| 2008-12-30 | $4.56 | $4.56 | 2,833 | — | — |
| 2008-12-29 | $4.44 | $4.44 | 25 | — | — |
| 2008-12-26 | $4.80 | $4.80 | 50 | — | — |
| 2008-12-24 | $4.44 | $4.44 | 358 | — | — |
| 2008-12-23 | $4.80 | $4.80 | 1,108 | — | — |
| 2008-12-22 | $4.80 | $4.80 | 233 | — | — |
| 2008-12-19 | $4.80 | $4.80 | 1,642 | — | — |
| 2008-12-18 | $4.32 | $4.32 | 4,775 | — | — |
| 2008-12-17 | $5.04 | $5.04 | 258 | — | — |
| 2008-12-16 | $5.04 | $5.04 | 433 | — | — |
| 2008-12-15 | $5.04 | $5.04 | 25 | — | — |
| 2008-12-12 | $5.04 | $5.04 | 733 | — | — |
| 2008-12-11 | $5.40 | $5.40 | 133 | — | — |
| 2008-12-10 | $5.88 | $5.88 | 850 | — | — |
| 2008-12-09 | $6.24 | $6.24 | 17 | — | — |
| 2008-12-08 | $4.80 | $4.80 | 4,983 | — | — |
| 2008-12-05 | $5.88 | $5.88 | 5,092 | — | — |
| 2008-12-04 | $5.88 | $5.88 | 958 | — | — |
| 2008-12-03 | $6.00 | $6.00 | 1,708 | — | — |
| 2008-12-02 | $6.00 | $6.00 | 3,658 | — | — |
| 2008-12-01 | $4.44 | $4.44 | 92 | — | — |
| 2008-11-28 | $6.00 | $6.00 | 0 | — | — |
| 2008-11-26 | $6.00 | $6.00 | 4,575 | — | — |
| 2008-11-25 | $6.00 | $6.00 | 3,642 | — | — |
| 2008-11-24 | $5.40 | $5.40 | 175 | — | — |
| 2008-11-21 | $5.40 | $5.40 | 917 | — | — |
| 2008-11-20 | $5.40 | $5.40 | 5,058 | — | — |
| 2008-11-19 | $6.24 | $6.24 | 217 | — | — |
| 2008-11-18 | $6.36 | $6.36 | 1,083 | — | — |
| 2008-11-17 | $6.12 | $6.12 | 375 | — | — |
| 2008-11-14 | $5.64 | $5.64 | 742 | — | — |
| 2008-11-13 | $6.12 | $6.12 | 2,500 | — | — |
| 2008-11-12 | $6.12 | $6.12 | 2,558 | — | — |
| 2008-11-11 | $4.68 | $4.68 | 350 | — | — |
| 2008-11-10 | $4.92 | $4.92 | 2,050 | — | — |
| 2008-11-07 | $5.52 | $5.52 | 633 | — | — |
| 2008-11-06 | $6.48 | $6.48 | 1,783 | — | — |
| 2008-11-05 | $6.48 | $6.48 | 1,208 | — | — |
| 2008-11-04 | $6.48 | $6.48 | 1,092 | — | — |
| 2008-11-03 | $6.12 | $6.12 | 2,117 | — | — |
| 2008-10-31 | $5.64 | $5.64 | 2,208 | — | — |
| 2008-10-30 | $6.12 | $6.12 | 2,008 | — | — |
| 2008-10-29 | $6.00 | $6.00 | 975 | — | — |
| 2008-10-28 | $6.72 | $6.72 | 1,883 | — | — |
| 2008-10-27 | $5.40 | $5.40 | 2,300 | — | — |
| 2008-10-24 | $6.96 | $6.96 | 367 | — | — |
| 2008-10-23 | $6.96 | $6.96 | 192 | — | — |
| 2008-10-22 | $5.64 | $5.64 | 1,042 | — | — |
| 2008-10-21 | $5.28 | $5.28 | 492 | — | — |
| 2008-10-20 | $6.36 | $6.36 | 683 | — | — |
| 2008-10-17 | $6.00 | $6.00 | 1,458 | — | — |
| 2008-10-16 | $5.40 | $5.40 | 2,433 | — | — |
| 2008-10-15 | $4.92 | $4.92 | 1,583 | — | — |
| 2008-10-14 | $5.76 | $5.76 | 750 | — | — |
| 2008-10-13 | $5.52 | $5.52 | 3,925 | — | — |
| 2008-10-10 | $5.64 | $5.64 | 6,808 | — | — |
| 2008-10-09 | $5.64 | $5.64 | 3,325 | — | — |
| 2008-10-08 | $5.88 | $5.88 | 6,883 | — | — |
| 2008-10-07 | $6.00 | $6.00 | 6,083 | — | — |
| 2008-10-06 | $6.96 | $6.96 | 4,075 | — | — |
| 2008-10-03 | $7.08 | $7.08 | 1,008 | — | — |
| 2008-10-02 | $7.20 | $7.20 | 525 | — | — |
| 2008-10-01 | $7.08 | $7.08 | 3,108 | — | — |
| 2008-09-30 | $7.44 | $7.44 | 3,008 | — | — |
| 2008-09-29 | $7.20 | $7.20 | 958 | — | — |
| 2008-09-26 | $7.32 | $7.32 | 925 | — | — |
| 2008-09-25 | $7.80 | $7.80 | 2,667 | — | — |
| 2008-09-24 | $7.32 | $7.32 | 1,300 | — | — |
| 2008-09-23 | $7.56 | $7.56 | 3,992 | — | — |
| 2008-09-22 | $7.80 | $7.80 | 1,375 | — | — |
| 2008-09-19 | $9.00 | $9.00 | 4,650 | — | — |
| 2008-09-18 | $7.56 | $7.56 | 1,850 | — | — |
| 2008-09-17 | $7.20 | $7.20 | 2,742 | — | — |
| 2008-09-16 | $7.80 | $7.80 | 6,625 | — | — |
| 2008-09-15 | $7.80 | $7.80 | 1,317 | — | — |
| 2008-09-12 | $7.32 | $7.32 | 4,250 | — | — |
| 2008-09-11 | $8.04 | $8.04 | 1,025 | — | — |
| 2008-09-10 | $8.76 | $8.76 | 1,183 | — | — |
| 2008-09-09 | $8.64 | $8.64 | 325 | — | — |
| 2008-09-08 | $9.12 | $9.12 | 1,950 | — | — |
| 2008-09-05 | $7.92 | $7.92 | 3,067 | — | — |
| 2008-09-04 | $8.64 | $8.64 | 1,750 | — | — |
| 2008-09-03 | $8.64 | $8.64 | 3,533 | — | — |
| 2008-09-02 | $8.64 | $8.64 | 517 | — | — |
| 2008-08-29 | $8.64 | $8.64 | 2,383 | — | — |
| 2008-08-28 | $8.64 | $8.64 | 11,617 | — | — |
| 2008-08-27 | $8.16 | $8.16 | 8,725 | — | — |
| 2008-08-26 | $8.40 | $8.40 | 3,608 | — | — |
| 2008-08-25 | $9.00 | $9.00 | 1,367 | — | — |
| 2008-08-22 | $9.00 | $9.00 | 1,825 | — | — |
| 2008-08-21 | $8.76 | $8.76 | 1,467 | — | — |
| 2008-08-20 | $8.40 | $8.40 | 13,483 | — | — |
| 2008-08-19 | $9.00 | $9.00 | 667 | — | — |
| 2008-08-18 | $9.60 | $9.60 | 2,533 | — | — |
| 2008-08-15 | $8.88 | $8.88 | 1,892 | — | — |
| 2008-08-14 | $8.88 | $8.88 | 567 | — | — |
| 2008-08-13 | $9.48 | $9.48 | 2,117 | — | — |
| 2008-08-12 | $9.12 | $9.12 | 2,958 | — | — |
| 2008-08-11 | $9.36 | $9.36 | 650 | — | — |
| 2008-08-08 | $9.36 | $9.36 | 450 | — | — |
| 2008-08-07 | $9.24 | $9.24 | 11,117 | — | — |
| 2008-08-06 | $9.24 | $9.24 | 11,742 | — | — |
| 2008-08-05 | $10.80 | $10.80 | 15,358 | — | — |
| 2008-08-04 | $10.80 | $10.80 | 23,658 | — | — |
| 2008-08-01 | $10.80 | $10.80 | 4,283 | — | — |
| 2008-07-31 | $9.24 | $9.24 | 1,650 | — | — |
| 2008-07-30 | $9.48 | $9.48 | 3,900 | — | — |
| 2008-07-29 | $8.52 | $8.52 | 2,033 | — | — |
| 2008-07-28 | $10.20 | $10.20 | 3,008 | — | — |
| 2008-07-25 | $10.80 | $10.80 | 6,825 | — | — |
| 2008-07-24 | $9.60 | $9.60 | 11,867 | — | — |
| 2008-07-23 | $9.24 | $9.24 | 2,417 | — | — |
| 2008-07-22 | $8.76 | $8.76 | 942 | — | — |
| 2008-07-21 | $8.64 | $8.64 | 1,650 | — | — |
| 2008-07-18 | $8.64 | $8.64 | 1,533 | — | — |
| 2008-07-17 | $9.00 | $9.00 | 4,075 | — | — |
| 2008-07-16 | $7.44 | $7.44 | 308 | — | — |
| 2008-07-15 | $7.32 | $7.32 | 2,875 | — | — |
| 2008-07-14 | $7.20 | $7.20 | 2,067 | — | — |
| 2008-07-11 | $7.32 | $7.32 | 2,150 | — | — |
| 2008-07-10 | $7.80 | $7.80 | 1,250 | — | — |
| 2008-07-09 | $7.80 | $7.80 | 9,608 | — | — |
| 2008-07-08 | $7.44 | $7.44 | 6,783 | — | — |
| 2008-07-07 | $7.44 | $7.44 | 3,825 | — | — |
| 2008-07-03 | $7.68 | $7.68 | 42 | — | — |
| 2008-07-02 | $7.68 | $7.68 | 458 | — | — |
| 2008-07-01 | $7.44 | $7.44 | 892 | — | — |
| 2008-06-30 | $7.68 | $7.68 | 2,450 | — | — |
| 2008-06-27 | $7.44 | $7.44 | 4,025 | — | — |
| 2008-06-26 | $7.80 | $7.80 | 1,892 | — | — |
| 2008-06-25 | $8.40 | $8.40 | 4,017 | — | — |
| 2008-06-24 | $7.80 | $7.80 | 2,333 | — | — |
| 2008-06-23 | $8.40 | $8.40 | 2,600 | — | — |
| 2008-06-20 | $8.52 | $8.52 | 942 | — | — |
| 2008-06-19 | $8.76 | $8.76 | 2,242 | — | — |
| 2008-06-18 | $8.16 | $8.16 | 13,850 | — | — |
| 2008-06-17 | $8.88 | $8.88 | 4,400 | — | — |
| 2008-06-16 | $9.60 | $9.60 | 4,408 | — | — |
| 2008-06-13 | $9.60 | $9.60 | 6,600 | — | — |
| 2008-06-12 | $10.08 | $10.08 | 11,833 | — | — |
| 2008-06-11 | $9.60 | $9.60 | 10,467 | — | — |
| 2008-06-10 | $10.44 | $10.44 | 19,825 | — | — |
| 2008-06-09 | $11.40 | $11.40 | 14,075 | — | — |
| 2008-06-06 | $10.56 | $10.56 | 18,350 | — | — |
| 2008-06-05 | $10.32 | $10.32 | 40,800 | — | — |
| 2008-06-04 | $9.12 | $9.12 | 28,967 | — | — |
| 2008-06-03 | $8.40 | $8.40 | 11,217 | — | — |
| 2008-06-02 | $8.28 | $8.28 | 8,267 | — | — |
| 2008-05-30 | $7.56 | $7.56 | 1,458 | — | — |
| 2008-05-29 | $7.68 | $7.68 | 3,633 | — | — |
| 2008-05-28 | $7.80 | $7.80 | 5,792 | — | — |
| 2008-05-27 | $7.80 | $7.80 | 3,458 | — | — |
| 2008-05-23 | $7.80 | $7.80 | 2,008 | — | — |
| 2008-05-22 | $7.80 | $7.80 | 5,142 | — | — |
| 2008-05-21 | $7.80 | $7.80 | 5,200 | — | — |
| 2008-05-20 | $7.56 | $7.56 | 2,092 | — | — |
| 2008-05-19 | $7.68 | $7.68 | 5,917 | — | — |
| 2008-05-16 | $7.44 | $7.44 | 3,783 | — | — |
| 2008-05-15 | $7.32 | $7.32 | 2,575 | — | — |
| 2008-05-14 | $7.56 | $7.56 | 3,117 | — | — |
| 2008-05-13 | $7.32 | $7.32 | 9,092 | — | — |
| 2008-05-12 | $6.72 | $6.72 | 16,075 | — | — |
| 2008-05-09 | $6.72 | $6.72 | 9,908 | — | — |
| 2008-05-08 | $7.08 | $7.08 | 1,042 | — | — |
| 2008-05-07 | $6.48 | $6.48 | 1,000 | — | — |
| 2008-05-06 | $6.48 | $6.48 | 13,242 | — | — |
| 2008-05-05 | $7.08 | $7.08 | 5,792 | — | — |
| 2008-05-02 | $6.96 | $6.96 | 9,925 | — | — |
| 2008-05-01 | $6.96 | $6.96 | 4,083 | — | — |
| 2008-04-30 | $6.72 | $6.72 | 4,467 | — | — |
| 2008-04-29 | $6.96 | $6.96 | 14,567 | — | — |
| 2008-04-28 | $6.96 | $6.96 | 20,150 | — | — |
| 2008-04-25 | $6.84 | $6.84 | 3,533 | — | — |
| 2008-04-24 | $6.60 | $6.60 | 1,508 | — | — |
| 2008-04-23 | $6.72 | $6.72 | 1,608 | — | — |
| 2008-04-22 | $7.20 | $7.20 | 16,508 | — | — |
| 2008-04-21 | $7.80 | $7.80 | 8,458 | — | — |
| 2008-04-18 | $7.20 | $7.20 | 15,842 | — | — |
| 2008-04-17 | $6.60 | $6.60 | 13,692 | — | — |
| 2008-04-16 | $5.88 | $5.88 | 2,508 | — | — |
| 2008-04-15 | $6.00 | $6.00 | 8,742 | — | — |
| 2008-04-14 | $6.00 | $6.00 | 1,058 | — | — |
| 2008-04-11 | $6.00 | $6.00 | 3,858 | — | — |
| 2008-04-10 | $6.00 | $6.00 | 5,292 | — | — |
| 2008-04-09 | $6.00 | $6.00 | 983 | — | — |
| 2008-04-08 | $6.00 | $6.00 | 8,283 | — | — |
| 2008-04-07 | $6.00 | $6.00 | 7,183 | — | — |
| 2008-04-04 | $6.36 | $6.36 | 883 | — | — |
| 2008-04-03 | $6.00 | $6.00 | 458 | — | — |
| 2008-04-02 | $5.88 | $5.88 | 2,508 | — | — |
| 2008-04-01 | $5.52 | $5.52 | 2,375 | — | — |
| 2008-03-31 | $6.00 | $6.00 | 5,583 | — | — |
| 2008-03-28 | $5.52 | $5.52 | 458 | — | — |
| 2008-03-27 | $5.64 | $5.64 | 258 | — | — |
| 2008-03-26 | $6.00 | $6.00 | 875 | — | — |
| 2008-03-25 | $5.64 | $5.64 | 6,508 | — | — |
| 2008-03-24 | $6.48 | $6.48 | 4,158 | — | — |
| 2008-03-20 | $6.12 | $6.12 | 475 | — | — |
| 2008-03-19 | $6.00 | $6.00 | 2,925 | — | — |
| 2008-03-18 | $6.36 | $6.36 | 3,942 | — | — |
| 2008-03-17 | $6.12 | $6.12 | 5,083 | — | — |
| 2008-03-14 | $6.84 | $6.84 | 817 | — | — |
| 2008-03-13 | $6.60 | $6.60 | 11,642 | — | — |
| 2008-03-12 | $6.60 | $6.60 | 1,250 | — | — |
| 2008-03-11 | $6.36 | $6.36 | 5,625 | — | — |
| 2008-03-10 | $6.00 | $6.00 | 16,275 | — | — |
| 2008-03-07 | $6.84 | $6.84 | 12,492 | — | — |
| 2008-03-06 | $6.12 | $6.12 | 20,575 | — | — |
| 2008-03-05 | $6.96 | $6.96 | 6,825 | — | — |
| 2008-03-04 | $7.20 | $7.20 | 5,900 | — | — |
| 2008-03-03 | $6.96 | $6.96 | 8,500 | — | — |
| 2008-02-29 | $6.96 | $6.96 | 7,792 | — | — |
| 2008-02-28 | $7.68 | $7.68 | 7,842 | — | — |
| 2008-02-27 | $7.44 | $7.44 | 6,442 | — | — |
| 2008-02-26 | $7.56 | $7.56 | 21,817 | — | — |
| 2008-02-25 | $7.20 | $7.20 | 2,775 | — | — |
| 2008-02-22 | $7.08 | $7.08 | 4,892 | — | — |
| 2008-02-21 | $6.96 | $6.96 | 7,033 | — | — |
| 2008-02-20 | $7.20 | $7.20 | 22,775 | — | — |
| 2008-02-19 | $7.20 | $7.20 | 23,708 | — | — |
| 2008-02-15 | $6.72 | $6.72 | 19,375 | — | — |
| 2008-02-14 | $6.12 | $6.12 | 27,217 | — | — |
| 2008-02-13 | $5.88 | $5.88 | 7,583 | — | — |
| 2008-02-12 | $5.52 | $5.52 | 13,708 | — | — |
| 2008-02-11 | $5.52 | $5.52 | 22,308 | — | — |
| 2008-02-08 | $5.64 | $5.64 | 10,908 | — | — |
| 2008-02-07 | $5.88 | $5.88 | 39,675 | — | — |
| 2008-02-06 | $7.80 | $7.80 | 34,992 | — | — |
| 2008-02-05 | $6.84 | $6.84 | 46,967 | — | — |
| 2008-02-04 | $5.76 | $5.76 | 42,175 | — | — |
| 2008-02-01 | $4.80 | $4.80 | 19,308 | — | — |
| 2008-01-31 | $3.96 | $3.96 | 11,883 | — | — |
| 2008-01-30 | $3.96 | $3.96 | 4,675 | — | — |
| 2008-01-29 | $3.60 | $3.60 | 18,133 | — | — |
| 2008-01-28 | $3.48 | $3.48 | 4,067 | — | — |
| 2008-01-25 | $3.72 | $3.72 | 4,450 | — | — |
| 2008-01-24 | $3.48 | $3.48 | 3,050 | — | — |
| 2008-01-23 | $3.60 | $3.60 | 1,150 | — | — |
| 2008-01-22 | $3.48 | $3.48 | 3,858 | — | — |
| 2008-01-18 | $3.48 | $3.48 | 4,183 | — | — |
| 2008-01-17 | $3.48 | $3.48 | 13,250 | — | — |
| 2008-01-16 | $3.00 | $3.00 | 1,017 | — | — |
| 2008-01-15 | $3.00 | $3.00 | 4,792 | — | — |
| 2008-01-14 | $3.12 | $3.12 | 3,317 | — | — |
| 2008-01-11 | $3.12 | $3.12 | 2,058 | — | — |
| 2008-01-10 | $3.12 | $3.12 | 6,358 | — | — |
| 2008-01-09 | $3.36 | $3.36 | 167 | — | — |
| 2008-01-08 | $3.48 | $3.48 | 2,942 | — | — |
| 2008-01-07 | $3.48 | $3.48 | 2,492 | — | — |
| 2008-01-04 | $3.60 | $3.60 | 0 | — | — |
| 2008-01-03 | $3.60 | $3.60 | 7,708 | — | — |
| 2008-01-02 | $3.72 | $3.72 | 17,508 | — | — |