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
- 2008-08-06 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 | $5.17 | $5.21 | 86,400 | — | — |
| 2008-12-30 | $5.55 | $5.60 | 2,900 | — | — |
| 2008-12-29 | $5.75 | $5.80 | 4,200 | — | — |
| 2008-12-26 | $5.65 | $5.70 | 4,000 | — | — |
| 2008-12-24 | $5.35 | $5.39 | 41,500 | — | — |
| 2008-12-23 | $4.15 | $4.18 | 81,700 | — | — |
| 2008-12-22 | $5.07 | $5.11 | 1,800 | — | — |
| 2008-12-19 | $5.48 | $5.53 | 1,400 | — | — |
| 2008-12-18 | $5.20 | $5.22 | 46,000 | — | — |
| 2008-12-17 | $5.50 | $5.52 | 27,900 | — | — |
| 2008-12-16 | $5.45 | $5.47 | 30,400 | — | — |
| 2008-12-15 | $5.80 | $5.82 | 4,100 | — | — |
| 2008-12-12 | $5.84 | $5.86 | 8,900 | — | — |
| 2008-12-11 | $6.00 | $6.02 | 14,600 | — | — |
| 2008-12-10 | $6.00 | $6.02 | 2,000 | — | — |
| 2008-12-09 | $5.69 | $5.71 | 6,100 | — | — |
| 2008-12-08 | $5.12 | $5.14 | 5,700 | — | — |
| 2008-12-05 | $4.90 | $4.92 | 6,000 | — | — |
| 2008-12-04 | $5.14 | $5.16 | 100 | — | — |
| 2008-12-03 | $4.95 | $4.97 | 7,800 | — | — |
| 2008-12-02 | $5.14 | $5.16 | 0 | — | — |
| 2008-12-01 | $5.14 | $5.16 | 300 | — | — |
| 2008-11-28 | $5.19 | $5.21 | 3,500 | — | — |
| 2008-11-26 | $4.99 | $5.01 | 1,000 | — | — |
| 2008-11-25 | $4.64 | $4.66 | 3,200 | — | — |
| 2008-11-24 | $5.29 | $5.31 | 45,100 | — | — |
| 2008-11-21 | $5.30 | $5.32 | 2,900 | — | — |
| 2008-11-20 | $5.32 | $5.34 | 13,200 | — | — |
| 2008-11-19 | $5.79 | $5.81 | 1,300 | — | — |
| 2008-11-18 | $5.80 | $5.82 | 6,600 | — | — |
| 2008-11-17 | $6.00 | $6.02 | 1,200 | — | — |
| 2008-11-14 | $5.66 | $5.68 | 8,400 | — | — |
| 2008-11-13 | $5.75 | $5.77 | 59,400 | — | — |
| 2008-11-12 | $6.19 | $6.21 | 0 | — | — |
| 2008-11-11 | $6.19 | $6.21 | 2,100 | — | — |
| 2008-11-10 | $6.20 | $6.22 | 36,900 | — | — |
| 2008-11-07 | $6.18 | $6.20 | 0 | — | — |
| 2008-11-06 | $6.18 | $6.20 | 0 | — | — |
| 2008-11-05 | $6.18 | $6.20 | 1,100 | — | — |
| 2008-11-04 | $6.25 | $6.27 | 0 | — | — |
| 2008-11-03 | $6.25 | $6.27 | 4,200 | — | — |
| 2008-10-31 | $6.36 | $6.38 | 8,100 | — | — |
| 2008-10-30 | $6.38 | $6.40 | 5,100 | — | — |
| 2008-10-29 | $6.44 | $6.46 | 3,200 | — | — |
| 2008-10-28 | $6.45 | $6.47 | 800 | — | — |
| 2008-10-27 | $6.19 | $6.21 | 16,700 | — | — |
| 2008-10-24 | $6.43 | $6.45 | 1,700 | — | — |
| 2008-10-23 | $6.44 | $6.46 | 900 | — | — |
| 2008-10-22 | $5.95 | $5.97 | 17,800 | — | — |
| 2008-10-21 | $6.03 | $6.05 | 0 | — | — |
| 2008-10-20 | $6.03 | $6.05 | 3,900 | — | — |
| 2008-10-17 | $6.44 | $6.46 | 500 | — | — |
| 2008-10-16 | $5.92 | $5.94 | 24,100 | — | — |
| 2008-10-15 | $6.36 | $6.38 | 8,300 | — | — |
| 2008-10-14 | $6.75 | $6.77 | 8,100 | — | — |
| 2008-10-13 | $6.25 | $6.27 | 9,500 | — | — |
| 2008-10-10 | $6.00 | $6.02 | 47,500 | — | — |
| 2008-10-09 | $6.00 | $6.02 | 11,300 | — | — |
| 2008-10-08 | $6.20 | $6.22 | 29,800 | — | — |
| 2008-10-07 | $6.49 | $6.51 | 4,800 | — | — |
| 2008-10-06 | $6.70 | $6.72 | 1,500 | — | — |
| 2008-10-03 | $6.83 | $6.85 | 10,300 | — | — |
| 2008-10-02 | $7.09 | $7.11 | 7,500 | — | — |
| 2008-10-01 | $7.52 | $7.55 | 7,800 | — | — |
| 2008-09-30 | $7.70 | $7.73 | 900 | — | — |
| 2008-09-29 | $7.50 | $7.53 | 8,500 | — | — |
| 2008-09-26 | $7.65 | $7.68 | 2,700 | — | — |
| 2008-09-25 | $7.70 | $7.73 | 400 | — | — |
| 2008-09-24 | $7.70 | $7.73 | 400 | — | — |
| 2008-09-23 | $7.70 | $7.73 | 2,900 | — | — |
| 2008-09-22 | $7.79 | $7.82 | 3,800 | — | — |
| 2008-09-19 | $7.70 | $7.73 | 19,700 | — | — |
| 2008-09-18 | $7.33 | $7.33 | 9,300 | — | — |
| 2008-09-17 | $7.63 | $7.63 | 600 | — | — |
| 2008-09-16 | $7.79 | $7.79 | 9,400 | — | — |
| 2008-09-15 | $7.88 | $7.88 | 14,800 | — | — |
| 2008-09-12 | $8.00 | $8.00 | 27,900 | — | — |
| 2008-09-11 | $7.81 | $7.81 | 23,000 | — | — |
| 2008-09-10 | $7.99 | $7.99 | 7,400 | — | — |
| 2008-09-09 | $8.00 | $8.00 | 9,300 | — | — |
| 2008-09-08 | $7.98 | $7.98 | 16,400 | — | — |
| 2008-09-05 | $8.05 | $8.05 | 9,600 | — | — |
| 2008-09-04 | $8.00 | $8.00 | 24,000 | — | — |
| 2008-09-03 | $8.25 | $8.25 | 1,200 | — | — |
| 2008-09-02 | $8.25 | $8.25 | 49,700 | — | — |
| 2008-08-29 | $8.29 | $8.29 | 4,000 | — | — |
| 2008-08-28 | $8.25 | $8.25 | 4,500 | — | — |
| 2008-08-27 | $8.15 | $8.15 | 19,000 | — | — |
| 2008-08-26 | $8.10 | $8.10 | 3,900 | — | — |
| 2008-08-25 | $8.11 | $8.11 | 27,000 | — | — |
| 2008-08-22 | $8.11 | $8.11 | 1,600 | — | — |
| 2008-08-21 | $8.05 | $8.05 | 21,900 | — | — |
| 2008-08-20 | $8.33 | $8.33 | 5,500 | — | — |
| 2008-08-19 | $8.10 | $8.10 | 22,000 | — | — |
| 2008-08-18 | $8.35 | $8.35 | 29,300 | — | — |
| 2008-08-15 | $8.10 | $8.10 | 6,000 | — | — |
| 2008-08-14 | $8.19 | $8.19 | 327,900 | — | — |
| 2008-08-13 | $7.70 | $7.70 | 192,600 | — | — |
| 2008-08-12 | $7.33 | $7.33 | 47,600 | — | — |
| 2008-08-11 | $7.24 | $7.24 | 28,600 | — | — |
| 2008-08-08 | $7.25 | $7.25 | 46,500 | — | — |
| 2008-08-07 | $7.10 | $7.10 | 29,700 | — | — |
| 2008-08-06 | $7.35 | $7.35 | 14,500 | — | — |