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
- 1999-04-26 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 | $1.84 | $1.84 | 18,200 | — | — |
| 2008-12-30 | $1.93 | $1.93 | 17,800 | — | — |
| 2008-12-29 | $1.84 | $1.84 | 1,600 | — | — |
| 2008-12-26 | $2.10 | $2.10 | 21,100 | — | — |
| 2008-12-24 | $1.95 | $1.95 | 4,900 | — | — |
| 2008-12-23 | $1.82 | $1.82 | 7,900 | — | — |
| 2008-12-22 | $1.69 | $1.69 | 3,500 | — | — |
| 2008-12-19 | $2.02 | $2.02 | 5,900 | — | — |
| 2008-12-18 | $2.40 | $2.40 | 1,000 | — | — |
| 2008-12-17 | $2.34 | $2.34 | 3,800 | — | — |
| 2008-12-16 | $2.60 | $2.60 | 2,400 | — | — |
| 2008-12-15 | $2.65 | $2.65 | 2,200 | — | — |
| 2008-12-12 | $2.66 | $2.66 | 3,100 | — | — |
| 2008-12-11 | $2.74 | $2.74 | 28,400 | — | — |
| 2008-12-10 | $2.54 | $2.54 | 1,000 | — | — |
| 2008-12-09 | $2.19 | $2.19 | 7,900 | — | — |
| 2008-12-08 | $2.19 | $2.19 | 3,200 | — | — |
| 2008-12-05 | $2.98 | $2.98 | 0 | — | — |
| 2008-12-04 | $2.98 | $2.98 | 1,500 | — | — |
| 2008-12-03 | $2.49 | $2.49 | 500 | — | — |
| 2008-12-02 | $2.79 | $2.79 | 1,900 | — | — |
| 2008-12-01 | $2.38 | $2.38 | 300 | — | — |
| 2008-11-28 | $2.95 | $2.95 | 0 | — | — |
| 2008-11-26 | $2.95 | $2.95 | 3,300 | — | — |
| 2008-11-25 | $3.40 | $3.40 | 5,200 | — | — |
| 2008-11-24 | $2.60 | $2.60 | 3,900 | — | — |
| 2008-11-21 | $2.80 | $2.80 | 5,700 | — | — |
| 2008-11-20 | $3.19 | $3.19 | 1,300 | — | — |
| 2008-11-19 | $3.19 | $3.19 | 600 | — | — |
| 2008-11-18 | $2.90 | $2.90 | 2,200 | — | — |
| 2008-11-17 | $3.38 | $3.38 | 4,600 | — | — |
| 2008-11-14 | $3.30 | $3.30 | 400 | — | — |
| 2008-11-13 | $3.39 | $3.39 | 1,200 | — | — |
| 2008-11-12 | $2.65 | $2.65 | 200 | — | — |
| 2008-11-11 | $3.39 | $3.39 | 1,600 | — | — |
| 2008-11-10 | $3.51 | $3.51 | 6,100 | — | — |
| 2008-11-07 | $4.00 | $4.00 | 100 | — | — |
| 2008-11-06 | $3.56 | $3.56 | 1,400 | — | — |
| 2008-11-05 | $4.40 | $4.40 | 700 | — | — |
| 2008-11-04 | $4.48 | $4.48 | 0 | — | — |
| 2008-11-03 | $4.48 | $4.48 | 400 | — | — |
| 2008-10-31 | $4.50 | $4.50 | 5,500 | — | — |
| 2008-10-30 | $4.00 | $4.00 | 3,400 | — | — |
| 2008-10-29 | $4.00 | $4.00 | 2,900 | — | — |
| 2008-10-28 | $4.86 | $4.86 | 600 | — | — |
| 2008-10-27 | $4.80 | $4.80 | 12,200 | — | — |
| 2008-10-24 | $7.50 | $7.50 | 200 | — | — |
| 2008-10-23 | $3.80 | $3.80 | 9,680 | — | — |
| 2008-10-22 | $4.20 | $4.20 | 5,000 | — | — |
| 2008-10-21 | $4.20 | $4.20 | 110 | — | — |
| 2008-10-20 | $4.60 | $4.60 | 110 | — | — |
| 2008-10-17 | $4.70 | $4.70 | 1,110 | — | — |
| 2008-10-16 | $3.70 | $3.70 | 870 | — | — |
| 2008-10-15 | $3.90 | $3.90 | 1,360 | — | — |
| 2008-10-14 | $4.50 | $4.50 | 530 | — | — |
| 2008-10-13 | $4.80 | $4.80 | 1,390 | — | — |
| 2008-10-10 | $4.30 | $4.30 | 16,580 | — | — |
| 2008-10-09 | $3.60 | $3.60 | 6,260 | — | — |
| 2008-10-08 | $3.80 | $3.80 | 3,860 | — | — |
| 2008-10-07 | $4.50 | $4.50 | 2,230 | — | — |
| 2008-10-06 | $5.30 | $5.30 | 6,490 | — | — |
| 2008-10-03 | $4.90 | $4.90 | 570 | — | — |
| 2008-10-02 | $5.30 | $5.30 | 1,290 | — | — |
| 2008-10-01 | $4.70 | $4.70 | 430 | — | — |
| 2008-09-30 | $5.00 | $5.00 | 17,180 | — | — |
| 2008-09-29 | $5.40 | $5.40 | 160 | — | — |
| 2008-09-26 | $5.20 | $5.20 | 16,680 | — | — |
| 2008-09-25 | $5.20 | $5.20 | 520 | — | — |
| 2008-09-24 | $4.80 | $4.80 | 530 | — | — |
| 2008-09-23 | $4.90 | $4.90 | 390 | — | — |
| 2008-09-22 | $5.30 | $5.30 | 1,500 | — | — |
| 2008-09-19 | $5.30 | $5.30 | 1,690 | — | — |
| 2008-09-18 | $5.40 | $5.40 | 1,340 | — | — |
| 2008-09-17 | $5.50 | $5.50 | 600 | — | — |
| 2008-09-16 | $5.40 | $5.40 | 1,970 | — | — |
| 2008-09-15 | $5.50 | $5.50 | 1,420 | — | — |
| 2008-09-12 | $6.50 | $6.50 | 1,610 | — | — |
| 2008-09-11 | $5.70 | $5.70 | 660 | — | — |
| 2008-09-10 | $5.80 | $5.80 | 1,770 | — | — |
| 2008-09-09 | $5.80 | $5.80 | 130 | — | — |
| 2008-09-08 | $5.40 | $5.40 | 1,130 | — | — |
| 2008-09-05 | $5.90 | $5.90 | 710 | — | — |
| 2008-09-04 | $5.40 | $5.40 | 1,170 | — | — |
| 2008-09-03 | $6.30 | $6.30 | 2,610 | — | — |
| 2008-09-02 | $7.00 | $7.00 | 200 | — | — |
| 2008-08-29 | $6.70 | $6.70 | 30 | — | — |
| 2008-08-28 | $6.50 | $6.50 | 2,400 | — | — |
| 2008-08-27 | $6.40 | $6.40 | 60 | — | — |
| 2008-08-26 | $6.40 | $6.40 | 1,080 | — | — |
| 2008-08-25 | $6.50 | $6.50 | 840 | — | — |
| 2008-08-22 | $6.90 | $6.90 | 30 | — | — |
| 2008-08-21 | $6.60 | $6.60 | 190 | — | — |
| 2008-08-20 | $6.80 | $6.80 | 1,450 | — | — |
| 2008-08-19 | $6.60 | $6.60 | 60 | — | — |
| 2008-08-18 | $6.60 | $6.60 | 320 | — | — |
| 2008-08-15 | $6.90 | $6.90 | 110 | — | — |
| 2008-08-14 | $6.90 | $6.90 | 50 | — | — |
| 2008-08-13 | $7.00 | $7.00 | 890 | — | — |
| 2008-08-12 | $7.30 | $7.30 | 210 | — | — |
| 2008-08-11 | $7.20 | $7.20 | 530 | — | — |
| 2008-08-08 | $7.20 | $7.20 | 2,510 | — | — |
| 2008-08-07 | $6.50 | $6.50 | 310 | — | — |
| 2008-08-06 | $6.50 | $6.50 | 120 | — | — |
| 2008-08-05 | $6.80 | $6.80 | 830 | — | — |
| 2008-08-04 | $6.60 | $6.60 | 290 | — | — |
| 2008-08-01 | $6.80 | $6.80 | 1,480 | — | — |
| 2008-07-31 | $6.90 | $6.90 | 14,390 | — | — |
| 2008-07-30 | $6.60 | $6.60 | 540 | — | — |
| 2008-07-29 | $6.80 | $6.80 | 60 | — | — |
| 2008-07-28 | $6.90 | $6.90 | 2,400 | — | — |
| 2008-07-25 | $6.90 | $6.90 | 4,650 | — | — |
| 2008-07-24 | $7.20 | $7.20 | 1,310 | — | — |
| 2008-07-23 | $7.10 | $7.10 | 2,310 | — | — |
| 2008-07-22 | $6.60 | $6.60 | 3,090 | — | — |
| 2008-07-21 | $6.30 | $6.30 | 280 | — | — |
| 2008-07-18 | $6.30 | $6.30 | 1,380 | — | — |
| 2008-07-17 | $6.10 | $6.10 | 340 | — | — |
| 2008-07-16 | $6.10 | $6.10 | 360 | — | — |
| 2008-07-15 | $5.90 | $5.90 | 230 | — | — |
| 2008-07-14 | $6.00 | $6.00 | 720 | — | — |
| 2008-07-11 | $5.80 | $5.80 | 200 | — | — |
| 2008-07-10 | $6.40 | $6.40 | 440 | — | — |
| 2008-07-09 | $6.00 | $6.00 | 9,090 | — | — |
| 2008-07-08 | $5.40 | $5.40 | 12,630 | — | — |
| 2008-07-07 | $5.90 | $5.90 | 7,650 | — | — |
| 2008-07-03 | $6.10 | $6.10 | 12,890 | — | — |
| 2008-07-02 | $6.60 | $6.60 | 1,180 | — | — |
| 2008-07-01 | $6.90 | $6.90 | 910 | — | — |
| 2008-06-30 | $6.90 | $6.90 | 620 | — | — |
| 2008-06-27 | $7.10 | $7.10 | 12,680 | — | — |
| 2008-06-26 | $7.20 | $7.20 | 2,060 | — | — |
| 2008-06-25 | $7.50 | $7.50 | 18,140 | — | — |
| 2008-06-24 | $7.40 | $7.40 | 2,930 | — | — |
| 2008-06-23 | $7.90 | $7.90 | 2,050 | — | — |
| 2008-06-20 | $7.80 | $7.80 | 990 | — | — |
| 2008-06-19 | $7.80 | $7.80 | 1,340 | — | — |
| 2008-06-18 | $7.50 | $7.50 | 1,010 | — | — |
| 2008-06-17 | $7.50 | $7.50 | 1,590 | — | — |
| 2008-06-16 | $7.40 | $7.40 | 100 | — | — |
| 2008-06-13 | $8.00 | $8.00 | 1,220 | — | — |
| 2008-06-12 | $7.50 | $7.50 | 2,020 | — | — |
| 2008-06-11 | $7.50 | $7.50 | 260 | — | — |
| 2008-06-10 | $7.40 | $7.40 | 880 | — | — |
| 2008-06-09 | $7.80 | $7.80 | 800 | — | — |
| 2008-06-06 | $8.30 | $8.30 | 6,610 | — | — |
| 2008-06-05 | $7.80 | $7.80 | 700 | — | — |
| 2008-06-04 | $7.60 | $7.60 | 6,320 | — | — |
| 2008-06-03 | $7.40 | $7.40 | 280 | — | — |
| 2008-06-02 | $7.50 | $7.50 | 820 | — | — |
| 2008-05-30 | $7.50 | $7.50 | 1,820 | — | — |
| 2008-05-29 | $7.20 | $7.20 | 3,030 | — | — |
| 2008-05-28 | $7.50 | $7.50 | 230 | — | — |
| 2008-05-27 | $7.50 | $7.50 | 220 | — | — |
| 2008-05-23 | $7.00 | $7.00 | 3,090 | — | — |
| 2008-05-22 | $7.50 | $7.50 | 6,680 | — | — |
| 2008-05-21 | $6.90 | $6.90 | 1,880 | — | — |
| 2008-05-20 | $7.00 | $7.00 | 860 | — | — |
| 2008-05-19 | $7.00 | $7.00 | 2,230 | — | — |
| 2008-05-16 | $7.30 | $7.30 | 1,430 | — | — |
| 2008-05-15 | $6.90 | $6.90 | 1,000 | — | — |
| 2008-05-14 | $7.00 | $7.00 | 630 | — | — |
| 2008-05-13 | $7.10 | $7.10 | 2,020 | — | — |
| 2008-05-12 | $7.20 | $7.20 | 1,560 | — | — |
| 2008-05-09 | $7.50 | $7.50 | 5,260 | — | — |
| 2008-05-08 | $7.10 | $7.10 | 23,780 | — | — |
| 2008-05-07 | $7.80 | $7.80 | 0 | — | — |
| 2008-05-06 | $7.80 | $7.80 | 1,020 | — | — |
| 2008-05-05 | $7.30 | $7.30 | 370 | — | — |
| 2008-05-02 | $8.00 | $8.00 | 1,540 | — | — |
| 2008-05-01 | $8.00 | $8.00 | 2,180 | — | — |
| 2008-04-30 | $7.00 | $7.00 | 2,130 | — | — |
| 2008-04-29 | $7.10 | $7.10 | 750 | — | — |
| 2008-04-28 | $7.10 | $7.10 | 1,620 | — | — |
| 2008-04-25 | $6.90 | $6.90 | 2,540 | — | — |
| 2008-04-24 | $6.50 | $6.50 | 4,380 | — | — |
| 2008-04-23 | $6.00 | $6.00 | 5,180 | — | — |
| 2008-04-22 | $5.90 | $5.90 | 920 | — | — |
| 2008-04-21 | $6.00 | $6.00 | 890 | — | — |
| 2008-04-18 | $6.40 | $6.40 | 1,080 | — | — |
| 2008-04-17 | $6.00 | $6.00 | 650 | — | — |
| 2008-04-16 | $6.60 | $6.60 | 3,320 | — | — |
| 2008-04-15 | $6.70 | $6.70 | 3,450 | — | — |
| 2008-04-14 | $6.70 | $6.70 | 2,400 | — | — |
| 2008-04-11 | $6.30 | $6.30 | 990 | — | — |
| 2008-04-10 | $6.30 | $6.30 | 1,700 | — | — |
| 2008-04-09 | $6.00 | $6.00 | 1,230 | — | — |
| 2008-04-08 | $5.70 | $5.70 | 430 | — | — |
| 2008-04-07 | $5.80 | $5.80 | 1,470 | — | — |
| 2008-04-04 | $6.30 | $6.30 | 11,870 | — | — |
| 2008-04-03 | $6.30 | $6.30 | 230 | — | — |
| 2008-04-02 | $5.80 | $5.80 | 2,290 | — | — |
| 2008-04-01 | $6.30 | $6.30 | 690 | — | — |
| 2008-03-31 | $6.20 | $6.20 | 210 | — | — |
| 2008-03-28 | $5.90 | $5.90 | 880 | — | — |
| 2008-03-27 | $5.50 | $5.50 | 1,730 | — | — |
| 2008-03-26 | $6.00 | $6.00 | 890 | — | — |
| 2008-03-25 | $6.00 | $6.00 | 9,570 | — | — |
| 2008-03-24 | $6.10 | $6.10 | 2,740 | — | — |
| 2008-03-20 | $5.40 | $5.40 | 27,550 | — | — |
| 2008-03-19 | $5.10 | $5.10 | 26,980 | — | — |
| 2008-03-18 | $6.00 | $6.00 | 2,830 | — | — |
| 2008-03-17 | $5.60 | $5.60 | 4,360 | — | — |
| 2008-03-14 | $6.20 | $6.20 | 340 | — | — |
| 2008-03-13 | $6.30 | $6.30 | 540 | — | — |
| 2008-03-12 | $6.20 | $6.20 | 1,590 | — | — |
| 2008-03-11 | $6.00 | $6.00 | 11,060 | — | — |
| 2008-03-10 | $5.70 | $5.70 | 9,730 | — | — |
| 2008-03-07 | $6.60 | $6.60 | 800 | — | — |
| 2008-03-06 | $6.60 | $6.60 | 1,680 | — | — |
| 2008-03-05 | $6.60 | $6.60 | 1,090 | — | — |
| 2008-03-04 | $6.50 | $6.50 | 2,320 | — | — |
| 2008-03-03 | $6.90 | $6.90 | 6,310 | — | — |
| 2008-02-29 | $7.30 | $7.30 | 1,190 | — | — |
| 2008-02-28 | $7.00 | $7.00 | 1,280 | — | — |
| 2008-02-27 | $7.50 | $7.50 | 1,580 | — | — |
| 2008-02-26 | $7.40 | $7.40 | 340 | — | — |
| 2008-02-25 | $7.50 | $7.50 | 2,280 | — | — |
| 2008-02-22 | $7.60 | $7.60 | 2,250 | — | — |
| 2008-02-21 | $7.00 | $7.00 | 180 | — | — |
| 2008-02-20 | $7.40 | $7.40 | 4,870 | — | — |
| 2008-02-19 | $7.20 | $7.20 | 1,660 | — | — |
| 2008-02-15 | $7.00 | $7.00 | 840 | — | — |
| 2008-02-14 | $7.20 | $7.20 | 1,350 | — | — |
| 2008-02-13 | $7.50 | $7.50 | 1,310 | — | — |
| 2008-02-12 | $7.30 | $7.30 | 1,300 | — | — |
| 2008-02-11 | $7.60 | $7.60 | 7,230 | — | — |
| 2008-02-08 | $6.90 | $6.90 | 2,720 | — | — |
| 2008-02-07 | $7.30 | $7.30 | 1,560 | — | — |
| 2008-02-06 | $7.30 | $7.30 | 360 | — | — |
| 2008-02-05 | $7.10 | $7.10 | 1,290 | — | — |
| 2008-02-04 | $6.90 | $6.90 | 970 | — | — |
| 2008-02-01 | $6.90 | $6.90 | 2,570 | — | — |
| 2008-01-31 | $7.00 | $7.00 | 680 | — | — |
| 2008-01-30 | $7.40 | $7.40 | 2,740 | — | — |
| 2008-01-29 | $6.70 | $6.70 | 940 | — | — |
| 2008-01-28 | $7.10 | $7.10 | 2,710 | — | — |
| 2008-01-25 | $7.00 | $7.00 | 3,860 | — | — |
| 2008-01-24 | $7.20 | $7.20 | 1,230 | — | — |
| 2008-01-23 | $6.70 | $6.70 | 5,490 | — | — |
| 2008-01-22 | $7.00 | $7.00 | 1,890 | — | — |
| 2008-01-18 | $7.40 | $7.40 | 1,910 | — | — |
| 2008-01-17 | $7.30 | $7.30 | 940 | — | — |
| 2008-01-16 | $7.30 | $7.30 | 2,590 | — | — |
| 2008-01-15 | $7.50 | $7.50 | 560 | — | — |
| 2008-01-14 | $7.70 | $7.70 | 1,350 | — | — |
| 2008-01-11 | $8.00 | $8.00 | 220 | — | — |
| 2008-01-10 | $7.50 | $7.50 | 5,800 | — | — |
| 2008-01-09 | $7.60 | $7.60 | 820 | — | — |
| 2008-01-08 | $7.70 | $7.70 | 820 | — | — |
| 2008-01-07 | $7.90 | $7.90 | 7,940 | — | — |
| 2008-01-04 | $8.00 | $8.00 | 1,490 | — | — |
| 2008-01-03 | $8.80 | $8.80 | 60 | — | — |
| 2008-01-02 | $8.90 | $8.90 | 170 | — | — |