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
- 2005-12-20 to 2026-08-27
- 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 |
|---|---|---|---|
| 2008-12-31 | $0.65 | $0.65 | 105,800 |
| 2008-12-30 | $0.64 | $0.64 | 73,800 |
| 2008-12-29 | $0.70 | $0.70 | 80,600 |
| 2008-12-26 | $0.72 | $0.72 | 51,400 |
| 2008-12-24 | $0.55 | $0.55 | 153,100 |
| 2008-12-23 | $0.54 | $0.54 | 74,400 |
| 2008-12-22 | $0.52 | $0.52 | 43,400 |
| 2008-12-19 | $0.51 | $0.51 | 211,800 |
| 2008-12-18 | $0.59 | $0.59 | 71,500 |
| 2008-12-17 | $0.67 | $0.67 | 88,200 |
| 2008-12-16 | $0.60 | $0.60 | 75,600 |
| 2008-12-15 | $0.58 | $0.58 | 105,800 |
| 2008-12-12 | $0.55 | $0.55 | 39,800 |
| 2008-12-11 | $0.55 | $0.55 | 68,800 |
| 2008-12-10 | $0.53 | $0.53 | 116,800 |
| 2008-12-09 | $0.44 | $0.44 | 66,100 |
| 2008-12-08 | $0.46 | $0.46 | 77,100 |
| 2008-12-05 | $0.47 | $0.47 | 87,600 |
| 2008-12-04 | $0.44 | $0.44 | 62,400 |
| 2008-12-03 | $0.49 | $0.49 | 52,800 |
| 2008-12-02 | $0.52 | $0.52 | 33,400 |
| 2008-12-01 | $0.50 | $0.50 | 57,100 |
| 2008-11-28 | $0.50 | $0.50 | 31,000 |
| 2008-11-26 | $0.49 | $0.49 | 64,600 |
| 2008-11-25 | $0.46 | $0.46 | 54,000 |
| 2008-11-24 | $0.50 | $0.50 | 197,200 |
| 2008-11-21 | $0.39 | $0.39 | 136,900 |
| 2008-11-20 | $0.39 | $0.39 | 139,800 |
| 2008-11-19 | $0.40 | $0.40 | 163,800 |
| 2008-11-18 | $0.45 | $0.45 | 128,200 |
| 2008-11-17 | $0.48 | $0.48 | 60,800 |
| 2008-11-14 | $0.54 | $0.54 | 19,900 |
| 2008-11-13 | $0.53 | $0.53 | 128,800 |
| 2008-11-12 | $0.57 | $0.57 | 67,800 |
| 2008-11-11 | $0.67 | $0.67 | 29,900 |
| 2008-11-10 | $0.73 | $0.73 | 180,000 |
| 2008-11-07 | $0.70 | $0.70 | 43,800 |
| 2008-11-06 | $0.71 | $0.71 | 89,200 |
| 2008-11-05 | $0.79 | $0.79 | 34,500 |
| 2008-11-04 | $0.78 | $0.78 | 42,800 |
| 2008-11-03 | $0.70 | $0.70 | 138,500 |
| 2008-10-31 | $0.82 | $0.82 | 25,600 |
| 2008-10-30 | $0.86 | $0.86 | 74,500 |
| 2008-10-29 | $0.69 | $0.69 | 100,100 |
| 2008-10-28 | $0.50 | $0.50 | 52,600 |
| 2008-10-27 | $0.46 | $0.46 | 82,400 |
| 2008-10-24 | $0.50 | $0.50 | 116,200 |
| 2008-10-23 | $0.55 | $0.55 | 158,100 |
| 2008-10-22 | $0.64 | $0.64 | 83,600 |
| 2008-10-21 | $0.60 | $0.60 | 46,800 |
| 2008-10-20 | $0.66 | $0.66 | 185,900 |
| 2008-10-17 | $0.59 | $0.59 | 130,300 |
| 2008-10-16 | $0.69 | $0.69 | 158,900 |
| 2008-10-15 | $0.85 | $0.85 | 69,500 |
| 2008-10-14 | $0.97 | $0.97 | 45,700 |
| 2008-10-13 | $0.83 | $0.83 | 58,700 |
| 2008-10-10 | $0.85 | $0.85 | 118,900 |
| 2008-10-09 | $0.97 | $0.97 | 33,300 |
| 2008-10-08 | $0.98 | $0.98 | 135,500 |
| 2008-10-07 | $0.96 | $0.96 | 85,200 |
| 2008-10-06 | $0.90 | $0.90 | 172,600 |
| 2008-10-03 | $1.04 | $1.04 | 52,600 |
| 2008-10-02 | $0.99 | $0.99 | 69,100 |
| 2008-10-01 | $1.23 | $1.23 | 37,600 |
| 2008-09-30 | $1.12 | $1.12 | 55,800 |
| 2008-09-29 | $1.15 | $1.15 | 92,900 |
| 2008-09-26 | $1.29 | $1.29 | 33,100 |
| 2008-09-25 | $1.31 | $1.31 | 19,800 |
| 2008-09-24 | $1.38 | $1.38 | 95,900 |
| 2008-09-23 | $1.28 | $1.28 | 89,200 |
| 2008-09-22 | $1.34 | $1.34 | 158,200 |
| 2008-09-19 | $1.25 | $1.25 | 83,100 |
| 2008-09-18 | $1.21 | $1.21 | 177,800 |
| 2008-09-17 | $1.18 | $1.18 | 212,700 |
| 2008-09-16 | $0.99 | $0.99 | 100,300 |
| 2008-09-15 | $1.04 | $1.04 | 296,500 |
| 2008-09-12 | $1.16 | $1.16 | 137,700 |
| 2008-09-11 | $0.92 | $0.92 | 137,100 |
| 2008-09-10 | $0.89 | $0.89 | 153,500 |
| 2008-09-09 | $1.00 | $1.00 | 243,100 |
| 2008-09-08 | $1.10 | $1.10 | 142,300 |
| 2008-09-05 | $1.24 | $1.24 | 91,800 |
| 2008-09-04 | $1.16 | $1.16 | 185,500 |
| 2008-09-03 | $1.27 | $1.27 | 131,900 |
| 2008-09-02 | $1.32 | $1.32 | 80,400 |
| 2008-08-29 | $1.36 | $1.36 | 49,400 |
| 2008-08-28 | $1.36 | $1.36 | 52,800 |
| 2008-08-27 | $1.37 | $1.37 | 54,400 |
| 2008-08-26 | $1.37 | $1.37 | 78,200 |
| 2008-08-25 | $1.42 | $1.42 | 97,200 |
| 2008-08-22 | $1.43 | $1.43 | 60,800 |
| 2008-08-21 | $1.42 | $1.42 | 82,100 |
| 2008-08-20 | $1.43 | $1.43 | 79,900 |
| 2008-08-19 | $1.47 | $1.47 | 80,500 |
| 2008-08-18 | $1.46 | $1.46 | 70,300 |
| 2008-08-15 | $1.37 | $1.37 | 83,000 |
| 2008-08-14 | $1.38 | $1.38 | 197,800 |
| 2008-08-13 | $1.57 | $1.57 | 102,800 |
| 2008-08-12 | $1.53 | $1.53 | 70,200 |
| 2008-08-11 | $1.50 | $1.50 | 77,900 |
| 2008-08-08 | $1.57 | $1.57 | 170,900 |
| 2008-08-07 | $1.81 | $1.81 | 58,600 |
| 2008-08-06 | $1.74 | $1.74 | 119,500 |
| 2008-08-05 | $1.70 | $1.70 | 98,000 |
| 2008-08-04 | $1.73 | $1.73 | 62,700 |
| 2008-08-01 | $1.85 | $1.85 | 20,700 |
| 2008-07-31 | $1.93 | $1.93 | 19,500 |
| 2008-07-30 | $1.80 | $1.80 | 90,700 |
| 2008-07-29 | $1.91 | $1.91 | 55,900 |
| 2008-07-28 | $1.84 | $1.84 | 62,800 |
| 2008-07-25 | $1.92 | $1.92 | 22,200 |
| 2008-07-24 | $1.86 | $1.86 | 41,500 |
| 2008-07-23 | $1.92 | $1.92 | 88,500 |
| 2008-07-22 | $2.02 | $2.02 | 43,400 |
| 2008-07-21 | $2.06 | $2.06 | 27,700 |
| 2008-07-18 | $2.09 | $2.09 | 60,900 |
| 2008-07-17 | $2.05 | $2.05 | 77,600 |
| 2008-07-16 | $2.15 | $2.15 | 35,000 |
| 2008-07-15 | $2.26 | $2.26 | 93,400 |
| 2008-07-14 | $2.21 | $2.21 | 109,600 |
| 2008-07-11 | $1.99 | $1.99 | 98,600 |
| 2008-07-10 | $1.97 | $1.97 | 28,900 |
| 2008-07-09 | $1.98 | $1.98 | 37,500 |
| 2008-07-08 | $1.95 | $1.95 | 72,900 |
| 2008-07-07 | $1.95 | $1.95 | 157,500 |
| 2008-07-03 | $1.68 | $1.68 | 42,000 |
| 2008-07-02 | $1.75 | $1.75 | 72,700 |
| 2008-07-01 | $1.71 | $1.71 | 61,900 |
| 2008-06-30 | $1.80 | $1.80 | 122,000 |
| 2008-06-27 | $1.88 | $1.88 | 63,100 |
| 2008-06-26 | $1.82 | $1.82 | 112,800 |
| 2008-06-25 | $1.83 | $1.83 | 59,800 |
| 2008-06-24 | $1.85 | $1.85 | 91,300 |
| 2008-06-23 | $1.89 | $1.89 | 156,500 |
| 2008-06-20 | $2.01 | $2.01 | 60,300 |
| 2008-06-19 | $2.09 | $2.09 | 19,700 |
| 2008-06-18 | $2.05 | $2.05 | 7,100 |
| 2008-06-17 | $2.11 | $2.11 | 26,800 |
| 2008-06-16 | $2.13 | $2.13 | 49,400 |
| 2008-06-13 | $2.14 | $2.14 | 42,900 |
| 2008-06-12 | $2.16 | $2.16 | 17,100 |
| 2008-06-11 | $2.16 | $2.16 | 29,500 |
| 2008-06-10 | $2.18 | $2.18 | 23,300 |
| 2008-06-09 | $2.21 | $2.21 | 35,300 |
| 2008-06-06 | $2.30 | $2.30 | 79,000 |
| 2008-06-05 | $2.20 | $2.20 | 47,500 |
| 2008-06-04 | $2.18 | $2.18 | 38,300 |
| 2008-06-03 | $2.19 | $2.19 | 29,700 |
| 2008-06-02 | $2.25 | $2.25 | 14,000 |
| 2008-05-30 | $2.27 | $2.27 | 22,100 |
| 2008-05-29 | $2.18 | $2.18 | 113,700 |
| 2008-05-28 | $2.29 | $2.29 | 16,500 |
| 2008-05-27 | $2.26 | $2.26 | 62,400 |
| 2008-05-23 | $2.28 | $2.28 | 27,200 |
| 2008-05-22 | $2.34 | $2.34 | 10,500 |
| 2008-05-21 | $2.36 | $2.36 | 48,200 |
| 2008-05-20 | $2.40 | $2.40 | 68,500 |
| 2008-05-19 | $2.44 | $2.44 | 27,200 |
| 2008-05-16 | $2.36 | $2.36 | 14,500 |
| 2008-05-15 | $2.31 | $2.31 | 13,900 |
| 2008-05-14 | $2.30 | $2.30 | 28,800 |
| 2008-05-13 | $2.28 | $2.28 | 41,300 |
| 2008-05-12 | $2.23 | $2.23 | 30,200 |
| 2008-05-09 | $2.20 | $2.20 | 27,000 |
| 2008-05-08 | $2.25 | $2.25 | 12,500 |
| 2008-05-07 | $2.22 | $2.22 | 17,200 |
| 2008-05-06 | $2.21 | $2.21 | 56,600 |
| 2008-05-05 | $2.25 | $2.25 | 47,300 |
| 2008-05-02 | $2.29 | $2.29 | 21,700 |
| 2008-05-01 | $2.22 | $2.22 | 62,500 |
| 2008-04-30 | $2.27 | $2.27 | 48,100 |
| 2008-04-29 | $2.17 | $2.17 | 41,400 |
| 2008-04-28 | $2.28 | $2.28 | 76,300 |
| 2008-04-25 | $2.30 | $2.30 | 72,200 |
| 2008-04-24 | $2.25 | $2.25 | 89,300 |
| 2008-04-23 | $2.28 | $2.28 | 43,300 |
| 2008-04-22 | $2.32 | $2.32 | 103,400 |
| 2008-04-21 | $2.15 | $2.15 | 78,100 |
| 2008-04-18 | $2.23 | $2.23 | 71,300 |
| 2008-04-17 | $2.22 | $2.22 | 45,900 |
| 2008-04-16 | $2.25 | $2.25 | 89,600 |
| 2008-04-15 | $2.27 | $2.27 | 59,800 |
| 2008-04-14 | $2.32 | $2.32 | 34,600 |
| 2008-04-11 | $2.38 | $2.38 | 31,400 |
| 2008-04-10 | $2.37 | $2.37 | 11,900 |
| 2008-04-09 | $2.36 | $2.36 | 33,800 |
| 2008-04-08 | $2.45 | $2.45 | 14,300 |
| 2008-04-07 | $2.43 | $2.43 | 50,100 |
| 2008-04-04 | $2.37 | $2.37 | 34,700 |
| 2008-04-03 | $2.41 | $2.41 | 32,700 |
| 2008-04-02 | $2.41 | $2.41 | 78,400 |
| 2008-04-01 | $2.26 | $2.26 | 60,600 |
| 2008-03-31 | $2.30 | $2.30 | 48,300 |
| 2008-03-28 | $2.36 | $2.36 | 41,600 |
| 2008-03-27 | $2.34 | $2.34 | 27,100 |
| 2008-03-26 | $2.36 | $2.36 | 38,200 |
| 2008-03-25 | $2.37 | $2.37 | 29,500 |
| 2008-03-24 | $2.32 | $2.32 | 56,900 |
| 2008-03-20 | $2.30 | $2.30 | 80,200 |
| 2008-03-19 | $2.35 | $2.35 | 100,000 |
| 2008-03-18 | $2.50 | $2.50 | 50,100 |
| 2008-03-17 | $2.50 | $2.50 | 177,300 |
| 2008-03-14 | $2.39 | $2.39 | 57,600 |
| 2008-03-13 | $2.37 | $2.37 | 56,500 |
| 2008-03-12 | $2.39 | $2.39 | 20,600 |
| 2008-03-11 | $2.40 | $2.40 | 57,700 |
| 2008-03-10 | $2.32 | $2.32 | 104,500 |
| 2008-03-07 | $2.45 | $2.45 | 47,700 |
| 2008-03-06 | $2.55 | $2.55 | 16,800 |
| 2008-03-05 | $2.62 | $2.62 | 26,900 |
| 2008-03-04 | $2.57 | $2.57 | 57,100 |
| 2008-03-03 | $2.57 | $2.57 | 38,700 |
| 2008-02-29 | $2.62 | $2.62 | 77,500 |
| 2008-02-28 | $2.60 | $2.60 | 42,800 |
| 2008-02-27 | $2.63 | $2.63 | 73,400 |
| 2008-02-26 | $2.53 | $2.53 | 36,900 |
| 2008-02-25 | $2.47 | $2.47 | 42,700 |
| 2008-02-22 | $2.45 | $2.45 | 23,700 |
| 2008-02-21 | $2.53 | $2.53 | 45,500 |
| 2008-02-20 | $2.48 | $2.48 | 32,900 |
| 2008-02-19 | $2.45 | $2.45 | 46,600 |
| 2008-02-15 | $2.50 | $2.50 | 62,500 |
| 2008-02-14 | $2.47 | $2.47 | 8,400 |
| 2008-02-13 | $2.44 | $2.44 | 28,800 |
| 2008-02-12 | $2.52 | $2.52 | 30,900 |
| 2008-02-11 | $2.51 | $2.51 | 30,500 |
| 2008-02-08 | $2.50 | $2.50 | 35,600 |
| 2008-02-07 | $2.54 | $2.54 | 24,600 |
| 2008-02-06 | $2.54 | $2.54 | 45,100 |
| 2008-02-05 | $2.54 | $2.54 | 36,300 |
| 2008-02-04 | $2.62 | $2.62 | 51,600 |
| 2008-02-01 | $2.58 | $2.58 | 66,300 |
| 2008-01-31 | $2.58 | $2.58 | 31,100 |
| 2008-01-30 | $2.67 | $2.67 | 55,700 |
| 2008-01-29 | $2.56 | $2.56 | 23,400 |
| 2008-01-28 | $2.55 | $2.55 | 59,300 |
| 2008-01-25 | $2.52 | $2.52 | 92,400 |
| 2008-01-24 | $2.47 | $2.47 | 77,700 |
| 2008-01-23 | $2.30 | $2.30 | 119,000 |
| 2008-01-22 | $2.36 | $2.36 | 222,100 |
| 2008-01-18 | $2.51 | $2.51 | 68,300 |
| 2008-01-17 | $2.51 | $2.51 | 68,100 |
| 2008-01-16 | $2.58 | $2.58 | 70,000 |
| 2008-01-15 | $2.73 | $2.73 | 81,100 |
| 2008-01-14 | $2.83 | $2.83 | 59,600 |
| 2008-01-11 | $2.78 | $2.78 | 72,200 |
| 2008-01-10 | $2.87 | $2.87 | 47,700 |
| 2008-01-09 | $2.86 | $2.86 | 86,000 |
| 2008-01-08 | $2.85 | $2.85 | 92,900 |
| 2008-01-07 | $2.78 | $2.78 | 80,000 |
| 2008-01-04 | $2.91 | $2.91 | 104,300 |
| 2008-01-03 | $2.82 | $2.82 | 133,700 |
| 2008-01-02 | $2.64 | $2.64 | 61,400 |