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
- 1994-04-12 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 | $5.55 | $8.35 | 2,400 | — | — |
| 2008-12-30 | $5.49 | $8.27 | 4,400 | — | — |
| 2008-12-29 | $5.63 | $8.47 | 0 | — | — |
| 2008-12-26 | $5.63 | $8.47 | 0 | — | — |
| 2008-12-24 | $5.63 | $8.47 | 3,000 | — | — |
| 2008-12-23 | $5.60 | $8.43 | 0 | — | — |
| 2008-12-22 | $5.60 | $8.43 | 800 | — | — |
| 2008-12-19 | $5.50 | $8.28 | 1,400 | — | — |
| 2008-12-18 | $5.53 | $8.32 | 1,800 | — | — |
| 2008-12-17 | $5.60 | $8.42 | 800 | — | — |
| 2008-12-16 | $5.53 | $8.33 | 600 | — | — |
| 2008-12-15 | $5.63 | $8.47 | 1,600 | — | — |
| 2008-12-12 | $5.63 | $8.47 | 400 | — | — |
| 2008-12-11 | $5.59 | $8.42 | 1,400 | — | — |
| 2008-12-10 | $5.58 | $8.39 | 0 | — | — |
| 2008-12-09 | $5.58 | $8.39 | 1,000 | — | — |
| 2008-12-08 | $5.50 | $8.28 | 0 | — | — |
| 2008-12-05 | $5.50 | $8.28 | 1,400 | — | — |
| 2008-12-04 | $5.62 | $8.46 | 1,800 | — | — |
| 2008-12-03 | $5.74 | $8.64 | 2,600 | — | — |
| 2008-12-02 | $5.67 | $8.53 | 2,000 | — | — |
| 2008-12-01 | $5.79 | $8.72 | 400 | — | — |
| 2008-11-28 | $5.49 | $8.27 | 0 | — | — |
| 2008-11-26 | $5.49 | $8.27 | 0 | — | — |
| 2008-11-25 | $5.49 | $8.27 | 3,400 | — | — |
| 2008-11-24 | $5.00 | $7.53 | 17,000 | — | — |
| 2008-11-21 | $5.00 | $7.53 | 16,400 | — | — |
| 2008-11-20 | $5.88 | $8.85 | 8,400 | — | — |
| 2008-11-19 | $5.88 | $8.85 | 241,200 | — | — |
| 2008-11-18 | $6.10 | $9.18 | 400 | — | — |
| 2008-11-17 | $6.08 | $9.15 | 3,000 | — | — |
| 2008-11-14 | $6.15 | $9.26 | 200 | — | — |
| 2008-11-13 | $6.25 | $9.41 | 0 | — | — |
| 2008-11-12 | $6.25 | $9.41 | 200 | — | — |
| 2008-11-11 | $6.25 | $9.32 | 0 | — | — |
| 2008-11-10 | $6.25 | $9.32 | 1,800 | — | — |
| 2008-11-07 | $6.25 | $9.31 | 5,600 | — | — |
| 2008-11-06 | $6.24 | $9.30 | 1,400 | — | — |
| 2008-11-05 | $6.00 | $8.95 | 0 | — | — |
| 2008-11-04 | $6.00 | $8.95 | 7,400 | — | — |
| 2008-11-03 | $5.95 | $8.87 | 0 | — | — |
| 2008-10-31 | $5.95 | $8.87 | 2,800 | — | — |
| 2008-10-30 | $6.00 | $8.95 | 1,600 | — | — |
| 2008-10-29 | $6.00 | $8.95 | 110,600 | — | — |
| 2008-10-28 | $6.00 | $8.94 | 5,000 | — | — |
| 2008-10-27 | $6.50 | $9.69 | 0 | — | — |
| 2008-10-24 | $6.50 | $9.69 | 600 | — | — |
| 2008-10-23 | $6.13 | $9.13 | 800 | — | — |
| 2008-10-22 | $6.50 | $9.69 | 0 | — | — |
| 2008-10-21 | $6.50 | $9.69 | 0 | — | — |
| 2008-10-20 | $6.50 | $9.69 | 0 | — | — |
| 2008-10-17 | $6.50 | $9.69 | 1,400 | — | — |
| 2008-10-16 | $6.60 | $9.83 | 0 | — | — |
| 2008-10-15 | $6.60 | $9.83 | 1,000 | — | — |
| 2008-10-14 | $7.00 | $10.43 | 0 | — | — |
| 2008-10-13 | $7.00 | $10.43 | 8,400 | — | — |
| 2008-10-10 | $5.90 | $8.80 | 37,600 | — | — |
| 2008-10-09 | $6.71 | $10.01 | 3,600 | — | — |
| 2008-10-08 | $6.75 | $10.07 | 600 | — | — |
| 2008-10-07 | $6.75 | $10.07 | 0 | — | — |
| 2008-10-06 | $6.75 | $10.07 | 2,200 | — | — |
| 2008-10-03 | $6.53 | $9.73 | 0 | — | — |
| 2008-10-02 | $6.53 | $9.73 | 0 | — | — |
| 2008-10-01 | $6.53 | $9.73 | 0 | — | — |
| 2008-09-30 | $6.53 | $9.73 | 200 | — | — |
| 2008-09-29 | $6.70 | $9.99 | 7,000 | — | — |
| 2008-09-26 | $6.52 | $9.72 | 1,400 | — | — |
| 2008-09-25 | $7.00 | $10.44 | 39,400 | — | — |
| 2008-09-24 | $6.75 | $10.07 | 0 | — | — |
| 2008-09-23 | $6.75 | $10.07 | 400 | — | — |
| 2008-09-22 | $6.51 | $9.70 | 7,600 | — | — |
| 2008-09-19 | $6.88 | $10.25 | 2,800 | — | — |
| 2008-09-18 | $6.75 | $10.07 | 1,600 | — | — |
| 2008-09-17 | $7.47 | $11.14 | 200 | — | — |
| 2008-09-16 | $6.75 | $10.07 | 0 | — | — |
| 2008-09-15 | $6.75 | $10.07 | 0 | — | — |
| 2008-09-12 | $6.75 | $10.07 | 0 | — | — |
| 2008-09-11 | $6.75 | $10.07 | 0 | — | — |
| 2008-09-10 | $6.75 | $10.07 | 3,400 | — | — |
| 2008-09-09 | $7.41 | $11.05 | 0 | — | — |
| 2008-09-08 | $7.41 | $11.05 | 0 | — | — |
| 2008-09-05 | $7.41 | $11.05 | 0 | — | — |
| 2008-09-04 | $7.41 | $11.05 | 0 | — | — |
| 2008-09-03 | $7.41 | $11.05 | 0 | — | — |
| 2008-09-02 | $7.41 | $11.05 | 0 | — | — |
| 2008-08-29 | $7.41 | $11.05 | 3,400 | — | — |
| 2008-08-28 | $6.53 | $9.74 | 0 | — | — |
| 2008-08-27 | $6.53 | $9.74 | 3,600 | — | — |
| 2008-08-26 | $7.43 | $11.08 | 800 | — | — |
| 2008-08-25 | $6.84 | $10.20 | 200 | — | — |
| 2008-08-22 | $6.75 | $10.07 | 0 | — | — |
| 2008-08-21 | $6.75 | $10.07 | 0 | — | — |
| 2008-08-20 | $6.75 | $10.07 | 600 | — | — |
| 2008-08-19 | $7.07 | $10.54 | 0 | — | — |
| 2008-08-18 | $7.07 | $10.54 | 0 | — | — |
| 2008-08-15 | $7.07 | $10.54 | 0 | — | — |
| 2008-08-14 | $7.07 | $10.54 | 4,400 | — | — |
| 2008-08-13 | $7.47 | $11.14 | 200 | — | — |
| 2008-08-12 | $7.38 | $10.91 | 0 | — | — |
| 2008-08-11 | $7.38 | $10.91 | 1,000 | — | — |
| 2008-08-08 | $7.30 | $10.80 | 2,000 | — | — |
| 2008-08-07 | $7.25 | $10.72 | 0 | — | — |
| 2008-08-06 | $7.25 | $10.72 | 2,400 | — | — |
| 2008-08-05 | $7.05 | $10.43 | 200 | — | — |
| 2008-08-04 | $7.01 | $10.36 | 200 | — | — |
| 2008-08-01 | $7.00 | $10.35 | 400 | — | — |
| 2008-07-31 | $7.25 | $10.72 | 200 | — | — |
| 2008-07-30 | $7.00 | $10.35 | 0 | — | — |
| 2008-07-29 | $7.00 | $10.35 | 0 | — | — |
| 2008-07-28 | $7.00 | $10.35 | 3,000 | — | — |
| 2008-07-25 | $7.00 | $10.35 | 3,600 | — | — |
| 2008-07-24 | $6.53 | $9.65 | 8,000 | — | — |
| 2008-07-23 | $6.50 | $9.61 | 3,800 | — | — |
| 2008-07-22 | $7.00 | $10.35 | 0 | — | — |
| 2008-07-21 | $7.00 | $10.35 | 0 | — | — |
| 2008-07-18 | $7.00 | $10.35 | 0 | — | — |
| 2008-07-17 | $7.00 | $10.35 | 0 | — | — |
| 2008-07-16 | $7.00 | $10.35 | 0 | — | — |
| 2008-07-15 | $7.00 | $10.35 | 1,400 | — | — |
| 2008-07-14 | $7.00 | $10.35 | 0 | — | — |
| 2008-07-11 | $7.00 | $10.35 | 0 | — | — |
| 2008-07-10 | $7.00 | $10.35 | 0 | — | — |
| 2008-07-09 | $7.00 | $10.35 | 1,600 | — | — |
| 2008-07-08 | $6.75 | $9.98 | 400 | — | — |
| 2008-07-07 | $6.51 | $9.62 | 800 | — | — |
| 2008-07-03 | $6.89 | $10.19 | 0 | — | — |
| 2008-07-02 | $6.89 | $10.19 | 2,200 | — | — |
| 2008-07-01 | $7.50 | $11.09 | 1,000 | — | — |
| 2008-06-30 | $7.75 | $11.46 | 7,800 | — | — |
| 2008-06-27 | $7.01 | $10.37 | 12,400 | — | — |
| 2008-06-26 | $6.16 | $9.11 | 1,400 | — | — |
| 2008-06-25 | $6.25 | $9.24 | 8,800 | — | — |
| 2008-06-24 | $5.61 | $8.29 | 2,400 | — | — |
| 2008-06-23 | $6.63 | $9.80 | 400 | — | — |
| 2008-06-20 | $6.63 | $9.80 | 600 | — | — |
| 2008-06-19 | $7.06 | $10.44 | 200 | — | — |
| 2008-06-18 | $7.06 | $10.44 | 0 | — | — |
| 2008-06-17 | $7.06 | $10.44 | 2,600 | — | — |
| 2008-06-16 | $7.05 | $10.43 | 3,400 | — | — |
| 2008-06-13 | $6.88 | $10.17 | 0 | — | — |
| 2008-06-12 | $6.88 | $10.17 | 0 | — | — |
| 2008-06-11 | $6.88 | $10.17 | 2,000 | — | — |
| 2008-06-10 | $7.00 | $10.35 | 2,400 | — | — |
| 2008-06-09 | $7.00 | $10.35 | 73,600 | — | — |
| 2008-06-06 | $7.13 | $10.54 | 1,000 | — | — |
| 2008-06-05 | $7.14 | $10.56 | 0 | — | — |
| 2008-06-04 | $7.14 | $10.56 | 800 | — | — |
| 2008-06-03 | $7.13 | $10.54 | 0 | — | — |
| 2008-06-02 | $7.13 | $10.54 | 0 | — | — |
| 2008-05-30 | $7.13 | $10.54 | 0 | — | — |
| 2008-05-29 | $7.13 | $10.54 | 3,800 | — | — |
| 2008-05-28 | $7.13 | $10.54 | 0 | — | — |
| 2008-05-27 | $7.13 | $10.54 | 0 | — | — |
| 2008-05-23 | $7.13 | $10.54 | 800 | — | — |
| 2008-05-22 | $7.13 | $10.54 | 0 | — | — |
| 2008-05-21 | $7.13 | $10.54 | 0 | — | — |
| 2008-05-20 | $7.13 | $10.54 | 1,000 | — | — |
| 2008-05-19 | $7.38 | $10.91 | 0 | — | — |
| 2008-05-16 | $7.38 | $10.91 | 9,400 | — | — |
| 2008-05-15 | $7.38 | $10.91 | 17,400 | — | — |
| 2008-05-14 | $7.50 | $11.09 | 0 | — | — |
| 2008-05-13 | $7.50 | $11.09 | 2,200 | — | — |
| 2008-05-12 | $7.55 | $11.09 | 4,000 | — | — |
| 2008-05-09 | $7.55 | $11.09 | 0 | — | — |
| 2008-05-08 | $7.55 | $11.09 | 0 | — | — |
| 2008-05-07 | $7.55 | $11.09 | 0 | — | — |
| 2008-05-06 | $7.55 | $11.09 | 600 | — | — |
| 2008-05-05 | $7.56 | $11.10 | 600 | — | — |
| 2008-05-02 | $7.70 | $11.31 | 8,000 | — | — |
| 2008-05-01 | $7.75 | $11.39 | 0 | — | — |
| 2008-04-30 | $7.75 | $11.39 | 0 | — | — |
| 2008-04-29 | $7.75 | $11.39 | 0 | — | — |
| 2008-04-28 | $7.75 | $11.39 | 800 | — | — |
| 2008-04-25 | $7.25 | $10.65 | 0 | — | — |
| 2008-04-24 | $7.25 | $10.65 | 1,600 | — | — |
| 2008-04-23 | $7.14 | $10.49 | 5,000 | — | — |
| 2008-04-22 | $7.50 | $11.02 | 0 | — | — |
| 2008-04-21 | $7.50 | $11.02 | 200 | — | — |
| 2008-04-18 | $7.50 | $11.02 | 0 | — | — |
| 2008-04-17 | $7.50 | $11.02 | 400 | — | — |
| 2008-04-16 | $7.45 | $10.95 | 400 | — | — |
| 2008-04-15 | $7.25 | $10.65 | 6,800 | — | — |
| 2008-04-14 | $7.15 | $10.51 | 400 | — | — |
| 2008-04-11 | $7.15 | $10.51 | 600 | — | — |
| 2008-04-10 | $7.10 | $10.43 | 4,000 | — | — |
| 2008-04-09 | $7.25 | $10.65 | 0 | — | — |
| 2008-04-08 | $7.25 | $10.65 | 0 | — | — |
| 2008-04-07 | $7.25 | $10.65 | 2,000 | — | — |
| 2008-04-04 | $7.20 | $10.58 | 200 | — | — |
| 2008-04-03 | $7.50 | $11.02 | 0 | — | — |
| 2008-04-02 | $7.50 | $11.02 | 400 | — | — |
| 2008-04-01 | $7.95 | $11.67 | 2,800 | — | — |
| 2008-03-31 | $7.55 | $11.09 | 0 | — | — |
| 2008-03-28 | $7.55 | $11.09 | 0 | — | — |
| 2008-03-27 | $7.55 | $11.09 | 0 | — | — |
| 2008-03-26 | $7.55 | $11.09 | 0 | — | — |
| 2008-03-25 | $7.55 | $11.09 | 600 | — | — |
| 2008-03-24 | $7.35 | $10.79 | 800 | — | — |
| 2008-03-20 | $6.65 | $9.77 | 800 | — | — |
| 2008-03-19 | $6.63 | $9.74 | 600 | — | — |
| 2008-03-18 | $6.73 | $9.88 | 0 | — | — |
| 2008-03-17 | $6.73 | $9.88 | 600 | — | — |
| 2008-03-14 | $7.35 | $10.80 | 0 | — | — |
| 2008-03-13 | $7.35 | $10.80 | 0 | — | — |
| 2008-03-12 | $7.35 | $10.80 | 0 | — | — |
| 2008-03-11 | $7.35 | $10.80 | 0 | — | — |
| 2008-03-10 | $7.35 | $10.80 | 0 | — | — |
| 2008-03-07 | $7.35 | $10.80 | 2,000 | — | — |
| 2008-03-06 | $7.23 | $10.62 | 0 | — | — |
| 2008-03-05 | $7.23 | $10.62 | 0 | — | — |
| 2008-03-04 | $7.23 | $10.62 | 0 | — | — |
| 2008-03-03 | $7.23 | $10.62 | 800 | — | — |
| 2008-02-29 | $7.05 | $10.36 | 1,200 | — | — |
| 2008-02-28 | $7.24 | $10.63 | 1,000 | — | — |
| 2008-02-27 | $7.50 | $11.02 | 0 | — | — |
| 2008-02-26 | $7.50 | $11.02 | 600 | — | — |
| 2008-02-25 | $7.50 | $11.02 | 1,200 | — | — |
| 2008-02-22 | $7.25 | $10.65 | 0 | — | — |
| 2008-02-21 | $7.25 | $10.65 | 0 | — | — |
| 2008-02-20 | $7.25 | $10.65 | 600 | — | — |
| 2008-02-19 | $7.50 | $11.02 | 800 | — | — |
| 2008-02-15 | $7.50 | $11.02 | 0 | — | — |
| 2008-02-14 | $7.50 | $11.02 | 0 | — | — |
| 2008-02-13 | $7.50 | $11.02 | 600 | — | — |
| 2008-02-12 | $7.35 | $10.73 | 600 | — | — |
| 2008-02-11 | $7.25 | $10.58 | 0 | — | — |
| 2008-02-08 | $7.25 | $10.58 | 0 | — | — |
| 2008-02-07 | $7.25 | $10.58 | 0 | — | — |
| 2008-02-06 | $7.25 | $10.58 | 0 | — | — |
| 2008-02-05 | $7.25 | $10.58 | 600 | — | — |
| 2008-02-04 | $7.11 | $10.37 | 800 | — | — |
| 2008-02-01 | $6.93 | $10.11 | 2,600 | — | — |
| 2008-01-31 | $6.93 | $10.11 | 5,800 | — | — |
| 2008-01-30 | $6.69 | $9.76 | 0 | — | — |
| 2008-01-29 | $6.69 | $9.76 | 0 | — | — |
| 2008-01-28 | $6.69 | $9.76 | 0 | — | — |
| 2008-01-25 | $6.69 | $9.76 | 0 | — | — |
| 2008-01-24 | $6.69 | $9.76 | 4,200 | — | — |
| 2008-01-23 | $6.50 | $9.49 | 600 | — | — |
| 2008-01-22 | $6.38 | $9.30 | 600 | — | — |
| 2008-01-18 | $6.52 | $9.51 | 400 | — | — |
| 2008-01-17 | $6.53 | $9.52 | 800 | — | — |
| 2008-01-16 | $7.22 | $10.54 | 0 | — | — |
| 2008-01-15 | $7.22 | $10.54 | 0 | — | — |
| 2008-01-14 | $7.22 | $10.54 | 1,200 | — | — |
| 2008-01-11 | $7.00 | $10.22 | 1,800 | — | — |
| 2008-01-10 | $7.00 | $10.22 | 2,400 | — | — |
| 2008-01-09 | $7.25 | $10.58 | 3,600 | — | — |
| 2008-01-08 | $7.12 | $10.39 | 0 | — | — |
| 2008-01-07 | $7.12 | $10.39 | 0 | — | — |
| 2008-01-04 | $7.12 | $10.39 | 2,600 | — | — |
| 2008-01-03 | $6.98 | $10.19 | 1,400 | — | — |
| 2008-01-02 | $7.00 | $10.22 | 1,000 | — | — |