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
- 1995-11-16 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 | $3.79 | $5.16 | 824 | — | — |
| 2008-12-30 | $4.07 | $5.53 | 0 | — | — |
| 2008-12-29 | $4.07 | $5.53 | 0 | — | — |
| 2008-12-26 | $4.07 | $5.53 | 0 | — | — |
| 2008-12-24 | $4.07 | $5.53 | 0 | — | — |
| 2008-12-23 | $4.07 | $5.53 | 0 | — | — |
| 2008-12-22 | $4.07 | $5.53 | 0 | — | — |
| 2008-12-19 | $4.07 | $5.53 | 165 | — | — |
| 2008-12-18 | $4.09 | $5.57 | 0 | — | — |
| 2008-12-17 | $4.09 | $5.57 | 0 | — | — |
| 2008-12-16 | $4.09 | $5.57 | 0 | — | — |
| 2008-12-15 | $4.09 | $5.57 | 0 | — | — |
| 2008-12-12 | $4.09 | $5.57 | 0 | — | — |
| 2008-12-11 | $4.09 | $5.57 | 329 | — | — |
| 2008-12-10 | $3.95 | $5.37 | 0 | — | — |
| 2008-12-09 | $3.95 | $5.37 | 494 | — | — |
| 2008-12-08 | $3.81 | $5.19 | 0 | — | — |
| 2008-12-05 | $3.81 | $5.19 | 1,318 | — | — |
| 2008-12-04 | $3.95 | $5.37 | 824 | — | — |
| 2008-12-03 | $4.06 | $5.52 | 3,294 | — | — |
| 2008-12-02 | $3.95 | $5.38 | 0 | — | — |
| 2008-12-01 | $3.95 | $5.38 | 0 | — | — |
| 2008-11-28 | $3.95 | $5.38 | 0 | — | — |
| 2008-11-26 | $3.95 | $5.38 | 0 | — | — |
| 2008-11-25 | $3.95 | $5.38 | 494 | — | — |
| 2008-11-24 | $4.25 | $5.78 | 0 | — | — |
| 2008-11-21 | $4.25 | $5.78 | 165 | — | — |
| 2008-11-20 | $3.95 | $5.37 | 1,976 | — | — |
| 2008-11-19 | $4.86 | $6.61 | 0 | — | — |
| 2008-11-18 | $4.86 | $6.61 | 0 | — | — |
| 2008-11-17 | $4.86 | $6.61 | 0 | — | — |
| 2008-11-14 | $4.86 | $6.61 | 0 | — | — |
| 2008-11-13 | $4.86 | $6.61 | 165 | — | — |
| 2008-11-12 | $4.55 | $6.19 | 329 | — | — |
| 2008-11-11 | $4.55 | $6.19 | 0 | — | — |
| 2008-11-10 | $4.55 | $6.19 | 0 | — | — |
| 2008-11-07 | $4.55 | $6.19 | 0 | — | — |
| 2008-11-06 | $4.55 | $6.19 | 824 | — | — |
| 2008-11-05 | $4.55 | $6.19 | 0 | — | — |
| 2008-11-04 | $4.55 | $6.19 | 0 | — | — |
| 2008-11-03 | $4.55 | $6.19 | 0 | — | — |
| 2008-10-31 | $4.55 | $6.19 | 824 | — | — |
| 2008-10-30 | $3.64 | $4.95 | 6,094 | — | — |
| 2008-10-29 | $4.71 | $6.40 | 0 | — | — |
| 2008-10-28 | $4.71 | $6.40 | 165 | — | — |
| 2008-10-27 | $4.71 | $6.40 | 0 | — | — |
| 2008-10-24 | $4.71 | $6.40 | 329 | — | — |
| 2008-10-23 | $4.40 | $5.99 | 0 | — | — |
| 2008-10-22 | $4.40 | $5.99 | 0 | — | — |
| 2008-10-21 | $4.40 | $5.99 | 0 | — | — |
| 2008-10-20 | $4.40 | $5.99 | 165 | — | — |
| 2008-10-17 | $4.33 | $5.89 | 20,588 | — | — |
| 2008-10-16 | $4.31 | $5.86 | 329 | — | — |
| 2008-10-15 | $4.86 | $6.61 | 0 | — | — |
| 2008-10-14 | $4.86 | $6.61 | 1,976 | — | — |
| 2008-10-13 | $4.49 | $6.11 | 0 | — | — |
| 2008-10-10 | $4.49 | $6.11 | 4,612 | — | — |
| 2008-10-09 | $5.03 | $6.75 | 165 | — | — |
| 2008-10-08 | $4.58 | $6.16 | 0 | — | — |
| 2008-10-07 | $4.58 | $6.16 | 1,976 | — | — |
| 2008-10-06 | $5.02 | $6.74 | 494 | — | — |
| 2008-10-03 | $5.04 | $6.77 | 165 | — | — |
| 2008-10-02 | $4.32 | $5.80 | 0 | — | — |
| 2008-10-01 | $4.32 | $5.80 | 0 | — | — |
| 2008-09-30 | $5.49 | $7.37 | 659 | — | — |
| 2008-09-29 | $4.55 | $6.12 | 1,647 | — | — |
| 2008-09-26 | $4.80 | $6.44 | 0 | — | — |
| 2008-09-25 | $4.80 | $6.44 | 2,965 | — | — |
| 2008-09-24 | $4.92 | $6.61 | 1,318 | — | — |
| 2008-09-23 | $4.95 | $6.65 | 329 | — | — |
| 2008-09-22 | $4.92 | $6.61 | 165 | — | — |
| 2008-09-19 | $5.77 | $7.75 | 0 | — | — |
| 2008-09-18 | $5.77 | $7.75 | 0 | — | — |
| 2008-09-17 | $5.77 | $7.75 | 0 | — | — |
| 2008-09-16 | $5.77 | $7.75 | 0 | — | — |
| 2008-09-15 | $5.77 | $7.75 | 0 | — | — |
| 2008-09-12 | $5.77 | $7.75 | 0 | — | — |
| 2008-09-11 | $5.77 | $7.75 | 0 | — | — |
| 2008-09-10 | $5.77 | $7.75 | 0 | — | — |
| 2008-09-09 | $5.77 | $7.75 | 0 | — | — |
| 2008-09-08 | $5.77 | $7.75 | 3,294 | — | — |
| 2008-09-05 | $6.13 | $8.24 | 0 | — | — |
| 2008-09-04 | $6.13 | $8.24 | 0 | — | — |
| 2008-09-03 | $6.13 | $8.24 | 0 | — | — |
| 2008-09-02 | $6.13 | $8.24 | 0 | — | — |
| 2008-08-29 | $6.13 | $8.24 | 0 | — | — |
| 2008-08-28 | $6.13 | $8.24 | 0 | — | — |
| 2008-08-27 | $6.13 | $8.24 | 329 | — | — |
| 2008-08-26 | $5.77 | $7.75 | 0 | — | — |
| 2008-08-25 | $5.77 | $7.75 | 0 | — | — |
| 2008-08-22 | $5.77 | $7.75 | 0 | — | — |
| 2008-08-21 | $5.77 | $7.75 | 0 | — | — |
| 2008-08-20 | $5.77 | $7.75 | 329 | — | — |
| 2008-08-19 | $5.77 | $7.75 | 1,318 | — | — |
| 2008-08-18 | $5.80 | $7.80 | 0 | — | — |
| 2008-08-15 | $5.80 | $7.80 | 0 | — | — |
| 2008-08-14 | $5.80 | $7.80 | 0 | — | — |
| 2008-08-13 | $5.80 | $7.80 | 0 | — | — |
| 2008-08-12 | $5.80 | $7.80 | 0 | — | — |
| 2008-08-11 | $5.80 | $7.80 | 0 | — | — |
| 2008-08-08 | $5.80 | $7.80 | 0 | — | — |
| 2008-08-07 | $5.80 | $7.80 | 0 | — | — |
| 2008-08-06 | $5.80 | $7.80 | 0 | — | — |
| 2008-08-05 | $5.80 | $7.80 | 0 | — | — |
| 2008-08-04 | $5.80 | $7.80 | 0 | — | — |
| 2008-08-01 | $5.80 | $7.80 | 0 | — | — |
| 2008-07-31 | $5.80 | $7.80 | 1,153 | — | — |
| 2008-07-30 | $6.07 | $8.16 | 1,153 | — | — |
| 2008-07-29 | $5.46 | $7.34 | 1,318 | — | — |
| 2008-07-28 | $5.54 | $7.45 | 0 | — | — |
| 2008-07-25 | $5.54 | $7.45 | 5,106 | — | — |
| 2008-07-24 | $4.86 | $6.52 | 129,125 | — | — |
| 2008-07-23 | $4.60 | $6.17 | 165 | — | — |
| 2008-07-22 | $5.46 | $7.33 | 659 | — | — |
| 2008-07-21 | $4.31 | $5.79 | 988 | — | — |
| 2008-07-18 | $4.25 | $5.71 | 494 | — | — |
| 2008-07-17 | $4.25 | $5.71 | 165 | — | — |
| 2008-07-16 | $4.25 | $5.71 | 824 | — | — |
| 2008-07-15 | $4.19 | $5.63 | 165 | — | — |
| 2008-07-14 | $4.18 | $5.62 | 3,294 | — | — |
| 2008-07-11 | $4.18 | $5.62 | 165 | — | — |
| 2008-07-10 | $4.28 | $5.67 | 329 | — | — |
| 2008-07-09 | $4.25 | $5.63 | 165 | — | — |
| 2008-07-08 | $4.25 | $5.63 | 1,812 | — | — |
| 2008-07-07 | $4.31 | $5.71 | 1,153 | — | — |
| 2008-07-03 | $4.55 | $6.03 | 494 | — | — |
| 2008-07-02 | $4.55 | $6.03 | 165 | — | — |
| 2008-07-01 | $4.31 | $5.71 | 329 | — | — |
| 2008-06-30 | $4.46 | $5.91 | 988 | — | — |
| 2008-06-27 | $4.49 | $5.95 | 1,318 | — | — |
| 2008-06-26 | $4.68 | $6.19 | 165 | — | — |
| 2008-06-25 | $4.47 | $5.92 | 329 | — | — |
| 2008-06-24 | $4.80 | $6.35 | 27,340 | — | — |
| 2008-06-23 | $5.05 | $6.69 | 329 | — | — |
| 2008-06-20 | $5.77 | $7.63 | 1,976 | — | — |
| 2008-06-19 | $5.77 | $7.63 | 659 | — | — |
| 2008-06-18 | $5.48 | $7.25 | 329 | — | — |
| 2008-06-17 | $5.77 | $7.63 | 329 | — | — |
| 2008-06-16 | $5.77 | $7.63 | 329 | — | — |
| 2008-06-13 | $5.77 | $7.63 | 329 | — | — |
| 2008-06-12 | $5.77 | $7.63 | 329 | — | — |
| 2008-06-11 | $5.77 | $7.63 | 329 | — | — |
| 2008-06-10 | $5.77 | $7.63 | 659 | — | — |
| 2008-06-09 | $5.77 | $7.63 | 2,141 | — | — |
| 2008-06-06 | $5.83 | $7.71 | 494 | — | — |
| 2008-06-05 | $5.77 | $7.64 | 329 | — | — |
| 2008-06-04 | $5.83 | $7.71 | 1,153 | — | — |
| 2008-06-03 | $5.83 | $7.71 | 1,318 | — | — |
| 2008-06-02 | $5.77 | $7.64 | 329 | — | — |
| 2008-05-30 | $5.83 | $7.71 | 659 | — | — |
| 2008-05-29 | $5.83 | $7.71 | 329 | — | — |
| 2008-05-28 | $5.83 | $7.71 | 1,318 | — | — |
| 2008-05-27 | $5.47 | $7.24 | 329 | — | — |
| 2008-05-23 | $5.51 | $7.30 | 329 | — | — |
| 2008-05-22 | $6.10 | $8.07 | 2,965 | — | — |
| 2008-05-21 | $5.77 | $7.63 | 824 | — | — |
| 2008-05-20 | $5.46 | $7.23 | 329 | — | — |
| 2008-05-19 | $5.51 | $7.29 | 329 | — | — |
| 2008-05-16 | $5.77 | $7.63 | 0 | — | — |
| 2008-05-15 | $5.77 | $7.63 | 0 | — | — |
| 2008-05-14 | $5.77 | $7.63 | 329 | — | — |
| 2008-05-13 | $5.46 | $7.23 | 0 | — | — |
| 2008-05-12 | $5.46 | $7.23 | 659 | — | — |
| 2008-05-09 | $5.46 | $7.23 | 329 | — | — |
| 2008-05-08 | $5.46 | $7.23 | 494 | — | — |
| 2008-05-07 | $5.47 | $7.24 | 1,153 | — | — |
| 2008-05-06 | $5.04 | $6.67 | 1,318 | — | — |
| 2008-05-05 | $5.44 | $7.20 | 659 | — | — |
| 2008-05-02 | $5.31 | $7.03 | 329 | — | — |
| 2008-05-01 | $5.22 | $6.91 | 329 | — | — |
| 2008-04-30 | $5.25 | $6.95 | 329 | — | — |
| 2008-04-29 | $5.46 | $7.22 | 1,647 | — | — |
| 2008-04-28 | $5.22 | $6.91 | 329 | — | — |
| 2008-04-25 | $5.49 | $7.27 | 988 | — | — |
| 2008-04-24 | $6.16 | $8.15 | 659 | — | — |
| 2008-04-23 | $6.22 | $8.24 | 329 | — | — |
| 2008-04-22 | $6.83 | $9.04 | 3,788 | — | — |
| 2008-04-21 | $6.83 | $9.04 | 1,482 | — | — |
| 2008-04-18 | $6.43 | $8.51 | 0 | — | — |
| 2008-04-17 | $6.43 | $8.51 | 0 | — | — |
| 2008-04-16 | $6.43 | $8.51 | 329 | — | — |
| 2008-04-15 | $6.16 | $8.15 | 0 | — | — |
| 2008-04-14 | $6.16 | $8.15 | 659 | — | — |
| 2008-04-11 | $6.64 | $8.79 | 0 | — | — |
| 2008-04-10 | $6.64 | $8.71 | 0 | — | — |
| 2008-04-09 | $6.64 | $8.71 | 0 | — | — |
| 2008-04-08 | $6.64 | $8.71 | 0 | — | — |
| 2008-04-07 | $6.64 | $8.71 | 0 | — | — |
| 2008-04-04 | $6.64 | $8.71 | 165 | — | — |
| 2008-04-03 | $6.71 | $8.80 | 0 | — | — |
| 2008-04-02 | $6.71 | $8.80 | 494 | — | — |
| 2008-04-01 | $6.45 | $8.46 | 494 | — | — |
| 2008-03-31 | $6.82 | $8.94 | 4,776 | — | — |
| 2008-03-28 | $7.27 | $9.54 | 7,741 | — | — |
| 2008-03-27 | $6.28 | $8.23 | 165 | — | — |
| 2008-03-26 | $6.44 | $8.44 | 329 | — | — |
| 2008-03-25 | $6.54 | $8.57 | 494 | — | — |
| 2008-03-24 | $6.22 | $8.16 | 2,800 | — | — |
| 2008-03-20 | $7.27 | $9.54 | 3,623 | — | — |
| 2008-03-19 | $6.14 | $8.05 | 2,141 | — | — |
| 2008-03-18 | $7.16 | $9.39 | 165 | — | — |
| 2008-03-17 | $6.67 | $8.74 | 0 | — | — |
| 2008-03-14 | $6.67 | $8.74 | 165 | — | — |
| 2008-03-13 | $6.07 | $7.95 | 6,094 | — | — |
| 2008-03-12 | $6.13 | $8.04 | 165 | — | — |
| 2008-03-11 | $6.07 | $7.96 | 1,482 | — | — |
| 2008-03-10 | $6.68 | $8.76 | 0 | — | — |
| 2008-03-07 | $6.68 | $8.76 | 0 | — | — |
| 2008-03-06 | $6.68 | $8.76 | 0 | — | — |
| 2008-03-05 | $6.68 | $8.76 | 0 | — | — |
| 2008-03-04 | $6.68 | $8.76 | 659 | — | — |
| 2008-03-03 | $6.38 | $8.36 | 0 | — | — |
| 2008-02-29 | $6.38 | $8.36 | 659 | — | — |
| 2008-02-28 | $6.44 | $8.44 | 165 | — | — |
| 2008-02-27 | $6.38 | $8.36 | 0 | — | — |
| 2008-02-26 | $6.38 | $8.36 | 0 | — | — |
| 2008-02-25 | $6.38 | $8.36 | 329 | — | — |
| 2008-02-22 | $6.98 | $9.15 | 0 | — | — |
| 2008-02-21 | $6.98 | $9.15 | 0 | — | — |
| 2008-02-20 | $6.98 | $9.15 | 0 | — | — |
| 2008-02-19 | $6.98 | $9.15 | 0 | — | — |
| 2008-02-15 | $6.98 | $9.15 | 329 | — | — |
| 2008-02-14 | $7.32 | $9.59 | 0 | — | — |
| 2008-02-13 | $7.32 | $9.59 | 165 | — | — |
| 2008-02-12 | $7.29 | $9.56 | 659 | — | — |
| 2008-02-11 | $7.89 | $10.35 | 1,976 | — | — |
| 2008-02-08 | $8.43 | $11.06 | 4,118 | — | — |
| 2008-02-07 | $8.50 | $11.14 | 5,765 | — | — |
| 2008-02-06 | $7.57 | $9.93 | 329 | — | — |
| 2008-02-05 | $6.10 | $8.00 | 0 | — | — |
| 2008-02-04 | $6.10 | $8.00 | 659 | — | — |
| 2008-02-01 | $7.59 | $9.95 | 0 | — | — |
| 2008-01-31 | $7.59 | $9.95 | 0 | — | — |
| 2008-01-30 | $7.59 | $9.95 | 0 | — | — |
| 2008-01-29 | $7.59 | $9.95 | 0 | — | — |
| 2008-01-28 | $7.59 | $9.95 | 494 | — | — |
| 2008-01-25 | $5.94 | $7.79 | 0 | — | — |
| 2008-01-24 | $5.94 | $7.79 | 824 | — | — |
| 2008-01-23 | $7.22 | $9.46 | 165 | — | — |
| 2008-01-22 | $6.27 | $8.22 | 0 | — | — |
| 2008-01-18 | $6.27 | $8.22 | 1,153 | — | — |
| 2008-01-17 | $6.32 | $8.29 | 1,153 | — | — |
| 2008-01-16 | $7.29 | $9.55 | 0 | — | — |
| 2008-01-15 | $7.29 | $9.55 | 329 | — | — |
| 2008-01-14 | $7.40 | $9.70 | 0 | — | — |
| 2008-01-11 | $7.40 | $9.70 | 0 | — | — |
| 2008-01-10 | $7.40 | $9.70 | 0 | — | — |
| 2008-01-09 | $7.40 | $9.70 | 0 | — | — |
| 2008-01-08 | $7.40 | $9.61 | 0 | — | — |
| 2008-01-07 | $7.40 | $9.61 | 659 | — | — |
| 2008-01-04 | $6.82 | $8.87 | 988 | — | — |
| 2008-01-03 | $6.22 | $8.09 | 0 | — | — |
| 2008-01-02 | $6.22 | $8.09 | 0 | — | — |