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
- 1983-12-13 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 | $3.94 | $3.94 | 32,700 | — | — |
| 2008-12-30 | $3.80 | $3.80 | 10,400 | — | — |
| 2008-12-29 | $3.70 | $3.70 | 4,900 | — | — |
| 2008-12-26 | $3.95 | $3.95 | 1,400 | — | — |
| 2008-12-24 | $3.93 | $3.93 | 2,500 | — | — |
| 2008-12-23 | $3.99 | $3.99 | 1,000 | — | — |
| 2008-12-22 | $3.96 | $3.96 | 1,800 | — | — |
| 2008-12-19 | $3.91 | $3.91 | 4,100 | — | — |
| 2008-12-18 | $4.00 | $4.00 | 700 | — | — |
| 2008-12-17 | $4.00 | $4.00 | 0 | — | — |
| 2008-12-16 | $4.00 | $4.00 | 2,600 | — | — |
| 2008-12-15 | $4.10 | $4.10 | 600 | — | — |
| 2008-12-12 | $4.13 | $4.13 | 0 | — | — |
| 2008-12-11 | $4.13 | $4.13 | 900 | — | — |
| 2008-12-10 | $4.18 | $4.18 | 600 | — | — |
| 2008-12-09 | $4.29 | $4.29 | 100 | — | — |
| 2008-12-08 | $4.28 | $4.28 | 800 | — | — |
| 2008-12-05 | $4.28 | $4.28 | 1,500 | — | — |
| 2008-12-04 | $4.25 | $4.25 | 400 | — | — |
| 2008-12-03 | $4.25 | $4.25 | 2,700 | — | — |
| 2008-12-02 | $4.05 | $4.05 | 400 | — | — |
| 2008-12-01 | $4.15 | $4.15 | 7,000 | — | — |
| 2008-11-28 | $4.10 | $4.10 | 1,800 | — | — |
| 2008-11-26 | $4.35 | $4.35 | 9,700 | — | — |
| 2008-11-25 | $4.40 | $4.40 | 900 | — | — |
| 2008-11-24 | $4.35 | $4.35 | 1,800 | — | — |
| 2008-11-21 | $4.35 | $4.35 | 400 | — | — |
| 2008-11-20 | $4.40 | $4.40 | 3,200 | — | — |
| 2008-11-19 | $4.50 | $4.50 | 0 | — | — |
| 2008-11-18 | $4.50 | $4.50 | 3,600 | — | — |
| 2008-11-17 | $4.65 | $4.65 | 1,100 | — | — |
| 2008-11-14 | $4.66 | $4.66 | 1,800 | — | — |
| 2008-11-13 | $4.75 | $4.75 | 4,900 | — | — |
| 2008-11-12 | $4.90 | $4.90 | 65,000 | — | — |
| 2008-11-11 | $5.15 | $5.15 | 0 | — | — |
| 2008-11-10 | $5.15 | $5.15 | 200 | — | — |
| 2008-11-07 | $5.15 | $5.15 | 2,200 | — | — |
| 2008-11-06 | $5.45 | $5.45 | 800 | — | — |
| 2008-11-05 | $5.40 | $5.40 | 400 | — | — |
| 2008-11-04 | $5.32 | $5.32 | 200 | — | — |
| 2008-11-03 | $5.20 | $5.20 | 700 | — | — |
| 2008-10-31 | $5.52 | $5.52 | 600 | — | — |
| 2008-10-30 | $5.25 | $5.25 | 800 | — | — |
| 2008-10-29 | $5.04 | $5.04 | 0 | — | — |
| 2008-10-28 | $5.04 | $5.04 | 2,300 | — | — |
| 2008-10-27 | $4.94 | $4.94 | 6,200 | — | — |
| 2008-10-24 | $5.00 | $5.00 | 700 | — | — |
| 2008-10-23 | $5.18 | $5.18 | 300 | — | — |
| 2008-10-22 | $5.24 | $5.24 | 4,900 | — | — |
| 2008-10-21 | $5.45 | $5.45 | 0 | — | — |
| 2008-10-20 | $5.45 | $5.45 | 700 | — | — |
| 2008-10-17 | $5.40 | $5.40 | 2,900 | — | — |
| 2008-10-16 | $5.20 | $5.20 | 1,200 | — | — |
| 2008-10-15 | $5.35 | $5.35 | 100 | — | — |
| 2008-10-14 | $5.50 | $5.50 | 6,600 | — | — |
| 2008-10-13 | $5.65 | $5.65 | 900 | — | — |
| 2008-10-10 | $5.75 | $5.75 | 2,800 | — | — |
| 2008-10-09 | $5.85 | $5.85 | 4,100 | — | — |
| 2008-10-08 | $5.86 | $5.86 | 5,000 | — | — |
| 2008-10-07 | $6.40 | $6.40 | 7,500 | — | — |
| 2008-10-06 | $6.55 | $6.55 | 8,600 | — | — |
| 2008-10-03 | $6.55 | $6.55 | 7,800 | — | — |
| 2008-10-02 | $6.84 | $6.84 | 2,200 | — | — |
| 2008-10-01 | $6.90 | $6.90 | 1,700 | — | — |
| 2008-09-30 | $6.90 | $6.90 | 0 | — | — |
| 2008-09-29 | $6.90 | $6.90 | 200 | — | — |
| 2008-09-26 | $7.10 | $7.10 | 0 | — | — |
| 2008-09-25 | $7.10 | $7.10 | 3,700 | — | — |
| 2008-09-24 | $7.05 | $7.05 | 1,200 | — | — |
| 2008-09-23 | $7.08 | $7.08 | 1,100 | — | — |
| 2008-09-22 | $7.40 | $7.40 | 2,300 | — | — |
| 2008-09-19 | $7.53 | $7.53 | 6,300 | — | — |
| 2008-09-18 | $6.55 | $6.55 | 15,800 | — | — |
| 2008-09-17 | $6.68 | $6.68 | 10,200 | — | — |
| 2008-09-16 | $7.08 | $7.08 | 5,900 | — | — |
| 2008-09-15 | $7.20 | $7.20 | 3,700 | — | — |
| 2008-09-12 | $7.25 | $7.25 | 0 | — | — |
| 2008-09-11 | $7.25 | $7.25 | 3,100 | — | — |
| 2008-09-10 | $7.34 | $7.34 | 5,800 | — | — |
| 2008-09-09 | $7.42 | $7.42 | 1,100 | — | — |
| 2008-09-08 | $7.50 | $7.50 | 2,800 | — | — |
| 2008-09-05 | $7.50 | $7.50 | 1,800 | — | — |
| 2008-09-04 | $7.35 | $7.35 | 2,300 | — | — |
| 2008-09-03 | $7.50 | $7.50 | 100 | — | — |
| 2008-09-02 | $7.57 | $7.57 | 0 | — | — |
| 2008-08-29 | $7.57 | $7.57 | 600 | — | — |
| 2008-08-28 | $7.70 | $7.70 | 0 | — | — |
| 2008-08-27 | $7.70 | $7.70 | 1,400 | — | — |
| 2008-08-26 | $7.50 | $7.50 | 2,000 | — | — |
| 2008-08-25 | $7.48 | $7.48 | 7,700 | — | — |
| 2008-08-22 | $7.70 | $7.70 | 600 | — | — |
| 2008-08-21 | $7.66 | $7.66 | 500 | — | — |
| 2008-08-20 | $7.70 | $7.70 | 0 | — | — |
| 2008-08-19 | $7.70 | $7.70 | 0 | — | — |
| 2008-08-18 | $7.70 | $7.70 | 1,800 | — | — |
| 2008-08-15 | $7.50 | $7.50 | 6,000 | — | — |
| 2008-08-14 | $7.85 | $7.85 | 10,400 | — | — |
| 2008-08-13 | $7.50 | $7.50 | 2,400 | — | — |
| 2008-08-12 | $7.50 | $7.50 | 2,300 | — | — |
| 2008-08-11 | $7.45 | $7.45 | 8,300 | — | — |
| 2008-08-08 | $7.50 | $7.50 | 4,100 | — | — |
| 2008-08-07 | $7.80 | $7.80 | 4,500 | — | — |
| 2008-08-06 | $8.00 | $8.00 | 12,600 | — | — |
| 2008-08-05 | $7.65 | $7.65 | 2,300 | — | — |
| 2008-08-04 | $7.90 | $7.90 | 0 | — | — |
| 2008-08-01 | $7.90 | $7.90 | 0 | — | — |
| 2008-07-31 | $7.90 | $7.90 | 7,400 | — | — |
| 2008-07-30 | $7.60 | $7.60 | 1,100 | — | — |
| 2008-07-29 | $7.50 | $7.50 | 2,200 | — | — |
| 2008-07-28 | $7.45 | $7.45 | 1,500 | — | — |
| 2008-07-25 | $7.41 | $7.41 | 2,400 | — | — |
| 2008-07-24 | $7.53 | $7.53 | 9,500 | — | — |
| 2008-07-23 | $7.55 | $7.55 | 1,400 | — | — |
| 2008-07-22 | $7.70 | $7.70 | 5,000 | — | — |
| 2008-07-21 | $7.60 | $7.60 | 0 | — | — |
| 2008-07-18 | $7.60 | $7.60 | 1,500 | — | — |
| 2008-07-17 | $7.65 | $7.65 | 2,300 | — | — |
| 2008-07-16 | $7.40 | $7.40 | 4,600 | — | — |
| 2008-07-15 | $7.40 | $7.40 | 37,100 | — | — |
| 2008-07-14 | $7.54 | $7.54 | 2,300 | — | — |
| 2008-07-11 | $7.89 | $7.89 | 1,600 | — | — |
| 2008-07-10 | $7.71 | $7.71 | 0 | — | — |
| 2008-07-09 | $7.71 | $7.71 | 1,700 | — | — |
| 2008-07-08 | $7.70 | $7.70 | 0 | — | — |
| 2008-07-07 | $7.70 | $7.70 | 3,200 | — | — |
| 2008-07-03 | $7.80 | $7.80 | 2,400 | — | — |
| 2008-07-02 | $7.80 | $7.80 | 3,300 | — | — |
| 2008-07-01 | $7.73 | $7.73 | 4,900 | — | — |
| 2008-06-30 | $7.75 | $7.75 | 12,800 | — | — |
| 2008-06-27 | $8.36 | $8.36 | 0 | — | — |
| 2008-06-26 | $8.36 | $8.36 | 7,000 | — | — |
| 2008-06-25 | $8.55 | $8.55 | 6,300 | — | — |
| 2008-06-24 | $8.75 | $8.75 | 28,900 | — | — |
| 2008-06-23 | $9.03 | $9.03 | 4,200 | — | — |
| 2008-06-20 | $9.05 | $9.05 | 10,200 | — | — |
| 2008-06-19 | $9.12 | $9.12 | 4,600 | — | — |
| 2008-06-18 | $9.05 | $9.05 | 7,800 | — | — |
| 2008-06-17 | $9.03 | $9.03 | 9,500 | — | — |
| 2008-06-16 | $9.43 | $9.43 | 14,500 | — | — |
| 2008-06-13 | $9.29 | $9.29 | 22,600 | — | — |
| 2008-06-12 | $9.45 | $9.45 | 11,500 | — | — |
| 2008-06-11 | $9.32 | $9.32 | 1,500 | — | — |
| 2008-06-10 | $9.31 | $9.31 | 22,500 | — | — |
| 2008-06-09 | $9.49 | $9.49 | 4,300 | — | — |
| 2008-06-06 | $9.40 | $9.40 | 0 | — | — |
| 2008-06-05 | $9.40 | $9.40 | 17,600 | — | — |
| 2008-06-04 | $9.50 | $9.50 | 11,800 | — | — |
| 2008-06-03 | $9.30 | $9.30 | 2,700 | — | — |
| 2008-06-02 | $9.34 | $9.34 | 3,800 | — | — |
| 2008-05-30 | $9.40 | $9.40 | 400 | — | — |
| 2008-05-29 | $9.28 | $9.28 | 2,000 | — | — |
| 2008-05-28 | $9.20 | $9.20 | 15,400 | — | — |
| 2008-05-27 | $9.35 | $9.35 | 3,100 | — | — |
| 2008-05-23 | $9.40 | $9.40 | 7,800 | — | — |
| 2008-05-22 | $9.32 | $9.32 | 11,900 | — | — |
| 2008-05-21 | $9.35 | $9.35 | 8,400 | — | — |
| 2008-05-20 | $9.23 | $9.23 | 1,100 | — | — |
| 2008-05-19 | $9.30 | $9.30 | 1,800 | — | — |
| 2008-05-16 | $9.39 | $9.39 | 2,500 | — | — |
| 2008-05-15 | $9.40 | $9.40 | 16,200 | — | — |
| 2008-05-14 | $9.53 | $9.53 | 2,400 | — | — |
| 2008-05-13 | $9.43 | $9.43 | 1,000 | — | — |
| 2008-05-12 | $9.30 | $9.30 | 3,500 | — | — |
| 2008-05-09 | $9.49 | $9.49 | 2,700 | — | — |
| 2008-05-08 | $9.30 | $9.30 | 6,400 | — | — |
| 2008-05-07 | $9.25 | $9.25 | 21,100 | — | — |
| 2008-05-06 | $9.38 | $9.38 | 5,000 | — | — |
| 2008-05-05 | $9.47 | $9.47 | 6,100 | — | — |
| 2008-05-02 | $9.49 | $9.49 | 400 | — | — |
| 2008-05-01 | $9.56 | $9.56 | 1,100 | — | — |
| 2008-04-30 | $9.49 | $9.49 | 29,700 | — | — |
| 2008-04-29 | $9.60 | $9.60 | 1,900 | — | — |
| 2008-04-28 | $9.70 | $9.70 | 3,400 | — | — |
| 2008-04-25 | $9.60 | $9.60 | 5,500 | — | — |
| 2008-04-24 | $9.50 | $9.50 | 10,700 | — | — |
| 2008-04-23 | $9.59 | $9.59 | 2,000 | — | — |
| 2008-04-22 | $9.60 | $9.60 | 5,800 | — | — |
| 2008-04-21 | $9.38 | $9.38 | 1,200 | — | — |
| 2008-04-18 | $9.60 | $9.60 | 14,400 | — | — |
| 2008-04-17 | $9.50 | $9.50 | 3,600 | — | — |
| 2008-04-16 | $9.45 | $9.45 | 17,200 | — | — |
| 2008-04-15 | $9.39 | $9.39 | 900 | — | — |
| 2008-04-14 | $9.10 | $9.10 | 16,100 | — | — |
| 2008-04-11 | $9.24 | $9.24 | 11,600 | — | — |
| 2008-04-10 | $9.40 | $9.40 | 500 | — | — |
| 2008-04-09 | $9.45 | $9.45 | 0 | — | — |
| 2008-04-08 | $9.45 | $9.45 | 3,300 | — | — |
| 2008-04-07 | $9.49 | $9.49 | 5,500 | — | — |
| 2008-04-04 | $9.45 | $9.45 | 7,300 | — | — |
| 2008-04-03 | $9.44 | $9.44 | 300 | — | — |
| 2008-04-02 | $9.49 | $9.49 | 1,500 | — | — |
| 2008-04-01 | $9.49 | $9.49 | 8,000 | — | — |
| 2008-03-31 | $9.48 | $9.48 | 500 | — | — |
| 2008-03-28 | $9.34 | $9.34 | 100 | — | — |
| 2008-03-27 | $9.44 | $9.44 | 2,700 | — | — |
| 2008-03-26 | $9.42 | $9.42 | 2,500 | — | — |
| 2008-03-25 | $9.43 | $9.43 | 700 | — | — |
| 2008-03-24 | $9.45 | $9.45 | 9,500 | — | — |
| 2008-03-20 | $9.50 | $9.50 | 1,900 | — | — |
| 2008-03-19 | $9.50 | $9.50 | 100 | — | — |
| 2008-03-18 | $9.50 | $9.50 | 6,200 | — | — |
| 2008-03-17 | $9.50 | $9.50 | 8,500 | — | — |
| 2008-03-14 | $9.70 | $9.70 | 0 | — | — |
| 2008-03-13 | $9.70 | $9.70 | 500 | — | — |
| 2008-03-12 | $9.50 | $9.50 | 500 | — | — |
| 2008-03-11 | $9.50 | $9.50 | 6,000 | — | — |
| 2008-03-10 | $9.70 | $9.70 | 100 | — | — |
| 2008-03-07 | $9.65 | $9.65 | 500 | — | — |
| 2008-03-06 | $9.50 | $9.50 | 7,700 | — | — |
| 2008-03-05 | $9.59 | $9.59 | 0 | — | — |
| 2008-03-04 | $9.59 | $9.59 | 6,100 | — | — |
| 2008-03-03 | $9.70 | $9.70 | 700 | — | — |
| 2008-02-29 | $9.51 | $9.51 | 8,400 | — | — |
| 2008-02-28 | $9.70 | $9.70 | 14,000 | — | — |
| 2008-02-27 | $9.70 | $9.70 | 5,700 | — | — |
| 2008-02-26 | $9.55 | $9.55 | 2,800 | — | — |
| 2008-02-25 | $9.65 | $9.65 | 1,400 | — | — |
| 2008-02-22 | $9.50 | $9.50 | 4,700 | — | — |
| 2008-02-21 | $9.55 | $9.55 | 4,500 | — | — |
| 2008-02-20 | $9.62 | $9.62 | 0 | — | — |
| 2008-02-19 | $9.62 | $9.62 | 0 | — | — |
| 2008-02-15 | $9.62 | $9.62 | 0 | — | — |
| 2008-02-14 | $9.62 | $9.62 | 1,000 | — | — |
| 2008-02-13 | $9.55 | $9.55 | 3,000 | — | — |
| 2008-02-12 | $9.70 | $9.70 | 1,800 | — | — |
| 2008-02-11 | $9.70 | $9.70 | 1,300 | — | — |
| 2008-02-08 | $9.61 | $9.61 | 1,900 | — | — |
| 2008-02-07 | $9.50 | $9.50 | 3,500 | — | — |
| 2008-02-06 | $9.62 | $9.62 | 0 | — | — |
| 2008-02-05 | $9.62 | $9.62 | 200 | — | — |
| 2008-02-04 | $9.55 | $9.55 | 800 | — | — |
| 2008-02-01 | $9.54 | $9.54 | 1,100 | — | — |
| 2008-01-31 | $9.74 | $9.74 | 5,500 | — | — |
| 2008-01-30 | $9.70 | $9.70 | 1,400 | — | — |
| 2008-01-29 | $9.69 | $9.69 | 3,200 | — | — |
| 2008-01-28 | $9.60 | $9.60 | 300 | — | — |
| 2008-01-25 | $9.65 | $9.65 | 0 | — | — |
| 2008-01-24 | $9.65 | $9.65 | 0 | — | — |
| 2008-01-23 | $9.65 | $9.65 | 9,200 | — | — |
| 2008-01-22 | $9.50 | $9.50 | 3,900 | — | — |
| 2008-01-18 | $9.65 | $9.65 | 2,100 | — | — |
| 2008-01-17 | $9.75 | $9.75 | 0 | — | — |
| 2008-01-16 | $9.75 | $9.75 | 3,800 | — | — |
| 2008-01-15 | $9.75 | $9.75 | 9,300 | — | — |
| 2008-01-14 | $9.85 | $9.85 | 14,100 | — | — |
| 2008-01-11 | $9.51 | $9.51 | 300 | — | — |
| 2008-01-10 | $9.65 | $9.65 | 6,500 | — | — |
| 2008-01-09 | $9.60 | $9.60 | 2,100 | — | — |
| 2008-01-08 | $9.60 | $9.60 | 1,100 | — | — |
| 2008-01-07 | $9.65 | $9.65 | 15,000 | — | — |
| 2008-01-04 | $9.69 | $9.69 | 11,600 | — | — |
| 2008-01-03 | $10.00 | $10.00 | 3,400 | — | — |
| 2008-01-02 | $9.99 | $9.99 | 0 | — | — |