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
- 1998-05-19 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 | $2.10 | $2.10 | 20,670 | — | — |
| 2008-12-30 | $1.90 | $1.90 | 13,310 | — | — |
| 2008-12-29 | $1.90 | $1.90 | 37,560 | — | — |
| 2008-12-26 | $1.90 | $1.90 | 3,950 | — | — |
| 2008-12-24 | $2.00 | $2.00 | 3,430 | — | — |
| 2008-12-23 | $1.80 | $1.80 | 9,310 | — | — |
| 2008-12-22 | $1.80 | $1.80 | 13,590 | — | — |
| 2008-12-19 | $1.70 | $1.70 | 36,430 | — | — |
| 2008-12-18 | $1.50 | $1.50 | 45,000 | — | — |
| 2008-12-17 | $2.20 | $2.20 | 207,340 | — | — |
| 2008-12-16 | $2.80 | $2.80 | 4,120 | — | — |
| 2008-12-15 | $2.70 | $2.70 | 390 | — | — |
| 2008-12-12 | $2.60 | $2.60 | 2,900 | — | — |
| 2008-12-11 | $2.60 | $2.60 | 4,470 | — | — |
| 2008-12-10 | $2.70 | $2.70 | 2,490 | — | — |
| 2008-12-09 | $2.70 | $2.70 | 1,150 | — | — |
| 2008-12-08 | $2.70 | $2.70 | 1,710 | — | — |
| 2008-12-05 | $2.50 | $2.50 | 11,710 | — | — |
| 2008-12-04 | $2.20 | $2.20 | 270 | — | — |
| 2008-12-03 | $2.40 | $2.40 | 3,760 | — | — |
| 2008-12-02 | $2.50 | $2.50 | 9,650 | — | — |
| 2008-12-01 | $2.50 | $2.50 | 5,360 | — | — |
| 2008-11-28 | $2.70 | $2.70 | 230 | — | — |
| 2008-11-26 | $2.40 | $2.40 | 6,980 | — | — |
| 2008-11-25 | $2.40 | $2.40 | 92,780 | — | — |
| 2008-11-24 | $2.30 | $2.30 | 3,550 | — | — |
| 2008-11-21 | $2.40 | $2.40 | 6,340 | — | — |
| 2008-11-20 | $2.50 | $2.50 | 22,830 | — | — |
| 2008-11-19 | $2.60 | $2.60 | 1,830 | — | — |
| 2008-11-18 | $2.60 | $2.60 | 57,920 | — | — |
| 2008-11-17 | $2.90 | $2.90 | 94,760 | — | — |
| 2008-11-14 | $2.80 | $2.80 | 1,910 | — | — |
| 2008-11-13 | $2.60 | $2.60 | 1,770 | — | — |
| 2008-11-12 | $2.80 | $2.80 | 2,750 | — | — |
| 2008-11-11 | $2.50 | $2.50 | 5,010 | — | — |
| 2008-11-10 | $2.60 | $2.60 | 6,270 | — | — |
| 2008-11-07 | $3.30 | $3.30 | 15,330 | — | — |
| 2008-11-06 | $3.00 | $3.00 | 4,450 | — | — |
| 2008-11-05 | $2.40 | $2.40 | 6,880 | — | — |
| 2008-11-04 | $2.90 | $2.90 | 7,330 | — | — |
| 2008-11-03 | $3.00 | $3.00 | 8,170 | — | — |
| 2008-10-31 | $2.90 | $2.90 | 3,980 | — | — |
| 2008-10-30 | $2.30 | $2.30 | 5,320 | — | — |
| 2008-10-29 | $2.60 | $2.60 | 117,900 | — | — |
| 2008-10-28 | $1.90 | $1.90 | 933,120 | — | — |
| 2008-10-27 | $3.40 | $3.40 | 120 | — | — |
| 2008-10-24 | $3.50 | $3.50 | 24,860 | — | — |
| 2008-10-23 | $3.60 | $3.60 | 6,530 | — | — |
| 2008-10-22 | $4.00 | $4.00 | 33,750 | — | — |
| 2008-10-21 | $3.60 | $3.60 | 6,840 | — | — |
| 2008-10-20 | $3.40 | $3.40 | 3,900 | — | — |
| 2008-10-17 | $4.00 | $4.00 | 2,720 | — | — |
| 2008-10-16 | $3.70 | $3.70 | 22,820 | — | — |
| 2008-10-15 | $3.70 | $3.70 | 4,500 | — | — |
| 2008-10-14 | $3.80 | $3.80 | 720 | — | — |
| 2008-10-13 | $3.70 | $3.70 | 5,810 | — | — |
| 2008-10-10 | $4.00 | $4.00 | 10,960 | — | — |
| 2008-10-09 | $3.80 | $3.80 | 8,270 | — | — |
| 2008-10-08 | $4.00 | $4.00 | 11,530 | — | — |
| 2008-10-07 | $3.90 | $3.90 | 3,380 | — | — |
| 2008-10-06 | $4.50 | $4.50 | 7,020 | — | — |
| 2008-10-03 | $4.40 | $4.40 | 7,210 | — | — |
| 2008-10-02 | $4.00 | $4.00 | 23,100 | — | — |
| 2008-10-01 | $4.00 | $4.00 | 25,830 | — | — |
| 2008-09-30 | $4.00 | $4.00 | 43,690 | — | — |
| 2008-09-29 | $3.50 | $3.50 | 15,310 | — | — |
| 2008-09-26 | $3.80 | $3.80 | 18,250 | — | — |
| 2008-09-25 | $3.70 | $3.70 | 36,020 | — | — |
| 2008-09-24 | $3.70 | $3.70 | 16,130 | — | — |
| 2008-09-23 | $3.60 | $3.60 | 9,290 | — | — |
| 2008-09-22 | $3.60 | $3.60 | 20,310 | — | — |
| 2008-09-19 | $3.90 | $3.90 | 48,640 | — | — |
| 2008-09-18 | $4.00 | $4.00 | 4,390 | — | — |
| 2008-09-17 | $4.00 | $4.00 | 9,790 | — | — |
| 2008-09-16 | $4.50 | $4.50 | 6,200 | — | — |
| 2008-09-15 | $3.80 | $3.80 | 11,980 | — | — |
| 2008-09-12 | $5.30 | $5.30 | 22,330 | — | — |
| 2008-09-11 | $4.30 | $4.30 | 75,040 | — | — |
| 2008-09-10 | $5.00 | $5.00 | 92,450 | — | — |
| 2008-09-09 | $5.90 | $5.90 | 18,620 | — | — |
| 2008-09-08 | $5.10 | $5.10 | 43,410 | — | — |
| 2008-09-05 | $5.90 | $5.90 | 30,580 | — | — |
| 2008-09-04 | $6.20 | $6.20 | 180,180 | — | — |
| 2008-09-03 | $6.40 | $6.40 | 19,970 | — | — |
| 2008-09-02 | $7.10 | $7.10 | 6,880 | — | — |
| 2008-08-29 | $7.40 | $7.40 | 1,740 | — | — |
| 2008-08-28 | $7.70 | $7.70 | 480 | — | — |
| 2008-08-27 | $7.80 | $7.80 | 2,630 | — | — |
| 2008-08-26 | $8.10 | $8.10 | 350 | — | — |
| 2008-08-25 | $8.10 | $8.10 | 320 | — | — |
| 2008-08-22 | $8.00 | $8.00 | 630 | — | — |
| 2008-08-21 | $8.10 | $8.10 | 5,310 | — | — |
| 2008-08-20 | $7.50 | $7.50 | 690 | — | — |
| 2008-08-19 | $7.00 | $7.00 | 7,700 | — | — |
| 2008-08-18 | $7.40 | $7.40 | 2,700 | — | — |
| 2008-08-15 | $8.10 | $8.10 | 6,750 | — | — |
| 2008-08-14 | $8.50 | $8.50 | 8,980 | — | — |
| 2008-08-13 | $8.20 | $8.20 | 5,730 | — | — |
| 2008-08-12 | $8.40 | $8.40 | 830 | — | — |
| 2008-08-11 | $8.40 | $8.40 | 260 | — | — |
| 2008-08-08 | $8.30 | $8.30 | 5,740 | — | — |
| 2008-08-07 | $8.20 | $8.20 | 2,360 | — | — |
| 2008-08-06 | $8.40 | $8.40 | 2,120 | — | — |
| 2008-08-05 | $8.00 | $8.00 | 1,230 | — | — |
| 2008-08-04 | $7.80 | $7.80 | 1,110 | — | — |
| 2008-08-01 | $8.30 | $8.30 | 1,130 | — | — |
| 2008-07-31 | $8.40 | $8.40 | 100 | — | — |
| 2008-07-30 | $8.60 | $8.60 | 330 | — | — |
| 2008-07-29 | $8.40 | $8.40 | 1,810 | — | — |
| 2008-07-28 | $8.40 | $8.40 | 1,500 | — | — |
| 2008-07-25 | $8.30 | $8.30 | 5,000 | — | — |
| 2008-07-24 | $8.20 | $8.20 | 1,210 | — | — |
| 2008-07-23 | $8.60 | $8.60 | 1,640 | — | — |
| 2008-07-22 | $8.60 | $8.60 | 1,190 | — | — |
| 2008-07-21 | $8.60 | $8.60 | 3,040 | — | — |
| 2008-07-18 | $9.00 | $9.00 | 1,360 | — | — |
| 2008-07-17 | $8.40 | $8.40 | 1,810 | — | — |
| 2008-07-16 | $8.60 | $8.60 | 3,430 | — | — |
| 2008-07-15 | $8.60 | $8.60 | 2,950 | — | — |
| 2008-07-14 | $8.40 | $8.40 | 8,480 | — | — |
| 2008-07-11 | $8.20 | $8.20 | 23,940 | — | — |
| 2008-07-10 | $9.30 | $9.30 | 19,440 | — | — |
| 2008-07-09 | $10.00 | $10.00 | 2,780 | — | — |
| 2008-07-08 | $10.20 | $10.20 | 16,470 | — | — |
| 2008-07-07 | $10.40 | $10.40 | 7,480 | — | — |
| 2008-07-03 | $10.10 | $10.10 | 8,670 | — | — |
| 2008-07-02 | $11.70 | $11.70 | 5,720 | — | — |
| 2008-07-01 | $10.30 | $10.30 | 520 | — | — |
| 2008-06-30 | $10.40 | $10.40 | 4,590 | — | — |
| 2008-06-27 | $10.60 | $10.60 | 2,680 | — | — |
| 2008-06-26 | $10.60 | $10.60 | 4,570 | — | — |
| 2008-06-25 | $10.70 | $10.70 | 1,650 | — | — |
| 2008-06-24 | $10.20 | $10.20 | 5,480 | — | — |
| 2008-06-23 | $10.90 | $10.90 | 2,120 | — | — |
| 2008-06-20 | $11.00 | $11.00 | 4,530 | — | — |
| 2008-06-19 | $11.10 | $11.10 | 1,200 | — | — |
| 2008-06-18 | $10.80 | $10.80 | 620 | — | — |
| 2008-06-17 | $11.20 | $11.20 | 3,470 | — | — |
| 2008-06-16 | $11.40 | $11.40 | 6,190 | — | — |
| 2008-06-13 | $11.40 | $11.40 | 3,460 | — | — |
| 2008-06-12 | $11.10 | $11.10 | 3,880 | — | — |
| 2008-06-11 | $11.00 | $11.00 | 9,160 | — | — |
| 2008-06-10 | $11.30 | $11.30 | 1,690 | — | — |
| 2008-06-09 | $11.40 | $11.40 | 10,360 | — | — |
| 2008-06-06 | $11.40 | $11.40 | 760 | — | — |
| 2008-06-05 | $11.50 | $11.50 | 4,670 | — | — |
| 2008-06-04 | $11.80 | $11.80 | 4,290 | — | — |
| 2008-06-03 | $11.70 | $11.70 | 8,670 | — | — |
| 2008-06-02 | $12.20 | $12.20 | 8,440 | — | — |
| 2008-05-30 | $12.80 | $12.80 | 1,210 | — | — |
| 2008-05-29 | $12.90 | $12.90 | 7,000 | — | — |
| 2008-05-28 | $12.90 | $12.90 | 7,830 | — | — |
| 2008-05-27 | $13.00 | $13.00 | 6,830 | — | — |
| 2008-05-23 | $13.10 | $13.10 | 11,440 | — | — |
| 2008-05-22 | $13.00 | $13.00 | 20,330 | — | — |
| 2008-05-21 | $12.30 | $12.30 | 18,240 | — | — |
| 2008-05-20 | $11.80 | $11.80 | 6,990 | — | — |
| 2008-05-19 | $11.40 | $11.40 | 3,700 | — | — |
| 2008-05-16 | $11.60 | $11.60 | 4,240 | — | — |
| 2008-05-15 | $11.60 | $11.60 | 2,870 | — | — |
| 2008-05-14 | $11.40 | $11.40 | 2,770 | — | — |
| 2008-05-13 | $11.10 | $11.10 | 15,080 | — | — |
| 2008-05-12 | $11.30 | $11.30 | 9,100 | — | — |
| 2008-05-09 | $11.30 | $11.30 | 13,090 | — | — |
| 2008-05-08 | $11.30 | $11.30 | 25,000 | — | — |
| 2008-05-07 | $11.40 | $11.40 | 7,350 | — | — |
| 2008-05-06 | $11.40 | $11.40 | 25,690 | — | — |
| 2008-05-05 | $11.40 | $11.40 | 3,210 | — | — |
| 2008-05-02 | $11.70 | $11.70 | 3,150 | — | — |
| 2008-05-01 | $11.30 | $11.30 | 2,370 | — | — |
| 2008-04-30 | $11.30 | $11.30 | 20,390 | — | — |
| 2008-04-29 | $11.70 | $11.70 | 14,520 | — | — |
| 2008-04-28 | $11.60 | $11.60 | 6,220 | — | — |
| 2008-04-25 | $11.90 | $11.90 | 6,570 | — | — |
| 2008-04-24 | $11.40 | $11.40 | 3,510 | — | — |
| 2008-04-23 | $11.80 | $11.80 | 6,060 | — | — |
| 2008-04-22 | $11.60 | $11.60 | 9,220 | — | — |
| 2008-04-21 | $12.50 | $12.50 | 350 | — | — |
| 2008-04-18 | $12.90 | $12.90 | 2,450 | — | — |
| 2008-04-17 | $12.90 | $12.90 | 1,970 | — | — |
| 2008-04-16 | $12.00 | $12.00 | 6,980 | — | — |
| 2008-04-15 | $12.00 | $12.00 | 3,940 | — | — |
| 2008-04-14 | $12.90 | $12.90 | 4,170 | — | — |
| 2008-04-11 | $13.20 | $13.20 | 1,230 | — | — |
| 2008-04-10 | $13.30 | $13.30 | 2,720 | — | — |
| 2008-04-09 | $13.20 | $13.20 | 1,030 | — | — |
| 2008-04-08 | $13.40 | $13.40 | 9,630 | — | — |
| 2008-04-07 | $13.20 | $13.20 | 5,760 | — | — |
| 2008-04-04 | $13.00 | $13.00 | 11,070 | — | — |
| 2008-04-03 | $13.40 | $13.40 | 6,960 | — | — |
| 2008-04-02 | $13.50 | $13.50 | 830 | — | — |
| 2008-04-01 | $13.50 | $13.50 | 2,350 | — | — |
| 2008-03-31 | $12.60 | $12.60 | 4,140 | — | — |
| 2008-03-28 | $13.20 | $13.20 | 2,930 | — | — |
| 2008-03-27 | $13.40 | $13.40 | 3,860 | — | — |
| 2008-03-26 | $12.50 | $12.50 | 5,600 | — | — |
| 2008-03-25 | $12.90 | $12.90 | 210,060 | — | — |
| 2008-03-24 | $12.80 | $12.80 | 7,760 | — | — |
| 2008-03-20 | $13.00 | $13.00 | 3,980 | — | — |
| 2008-03-19 | $12.70 | $12.70 | 9,200 | — | — |
| 2008-03-18 | $13.00 | $13.00 | 221,650 | — | — |
| 2008-03-17 | $11.80 | $11.80 | 3,090 | — | — |
| 2008-03-14 | $11.90 | $11.90 | 930 | — | — |
| 2008-03-13 | $12.00 | $12.00 | 8,290 | — | — |
| 2008-03-12 | $12.00 | $12.00 | 10,950 | — | — |
| 2008-03-11 | $11.90 | $11.90 | 2,770 | — | — |
| 2008-03-10 | $11.90 | $11.90 | 2,260 | — | — |
| 2008-03-07 | $11.90 | $11.90 | 5,600 | — | — |
| 2008-03-06 | $11.90 | $11.90 | 5,190 | — | — |
| 2008-03-05 | $12.20 | $12.20 | 32,360 | — | — |
| 2008-03-04 | $12.70 | $12.70 | 11,050 | — | — |
| 2008-03-03 | $12.80 | $12.80 | 3,260 | — | — |
| 2008-02-29 | $12.50 | $12.50 | 1,060 | — | — |
| 2008-02-28 | $12.50 | $12.50 | 5,240 | — | — |
| 2008-02-27 | $12.80 | $12.80 | 450 | — | — |
| 2008-02-26 | $12.60 | $12.60 | 8,490 | — | — |
| 2008-02-25 | $12.90 | $12.90 | 280 | — | — |
| 2008-02-22 | $12.90 | $12.90 | 5,390 | — | — |
| 2008-02-21 | $12.90 | $12.90 | 11,800 | — | — |
| 2008-02-20 | $12.90 | $12.90 | 7,930 | — | — |
| 2008-02-19 | $13.10 | $13.10 | 2,860 | — | — |
| 2008-02-15 | $13.00 | $13.00 | 6,320 | — | — |
| 2008-02-14 | $13.00 | $13.00 | 180 | — | — |
| 2008-02-13 | $12.90 | $12.90 | 6,160 | — | — |
| 2008-02-12 | $13.00 | $13.00 | 13,270 | — | — |
| 2008-02-11 | $12.80 | $12.80 | 13,430 | — | — |
| 2008-02-08 | $13.00 | $13.00 | 3,240 | — | — |
| 2008-02-07 | $12.90 | $12.90 | 1,310 | — | — |
| 2008-02-06 | $12.80 | $12.80 | 5,550 | — | — |
| 2008-02-05 | $12.90 | $12.90 | 1,060 | — | — |
| 2008-02-04 | $13.00 | $13.00 | 10,710 | — | — |
| 2008-02-01 | $13.00 | $13.00 | 3,580 | — | — |
| 2008-01-31 | $12.90 | $12.90 | 8,640 | — | — |
| 2008-01-30 | $12.80 | $12.80 | 4,130 | — | — |
| 2008-01-29 | $12.90 | $12.90 | 1,490 | — | — |
| 2008-01-28 | $12.90 | $12.90 | 5,810 | — | — |
| 2008-01-25 | $13.00 | $13.00 | 7,940 | — | — |
| 2008-01-24 | $13.00 | $13.00 | 10,430 | — | — |
| 2008-01-23 | $13.30 | $13.30 | 18,200 | — | — |
| 2008-01-22 | $13.50 | $13.50 | 4,460 | — | — |
| 2008-01-18 | $13.50 | $13.50 | 24,020 | — | — |
| 2008-01-17 | $13.40 | $13.40 | 10,330 | — | — |
| 2008-01-16 | $13.50 | $13.50 | 16,640 | — | — |
| 2008-01-15 | $14.40 | $14.40 | 70,180 | — | — |
| 2008-01-14 | $14.20 | $14.20 | 85,330 | — | — |
| 2008-01-11 | $12.20 | $12.20 | 14,800 | — | — |
| 2008-01-10 | $12.50 | $12.50 | 33,770 | — | — |
| 2008-01-09 | $12.00 | $12.00 | 30,220 | — | — |
| 2008-01-08 | $12.00 | $12.00 | 8,710 | — | — |
| 2008-01-07 | $11.80 | $11.80 | 3,210 | — | — |
| 2008-01-04 | $12.00 | $12.00 | 7,550 | — | — |
| 2008-01-03 | $12.00 | $12.00 | 28,580 | — | — |
| 2008-01-02 | $11.40 | $11.40 | 83,000 | — | — |