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
- 1992-04-07 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 | $1.00 | $1.00 | 11,565 | — | — |
| 2008-12-30 | $1.00 | $1.00 | 21,525 | — | — |
| 2008-12-29 | $1.07 | $1.07 | 49,215 | — | — |
| 2008-12-26 | $1.20 | $1.20 | 18,270 | — | — |
| 2008-12-24 | $1.33 | $1.33 | 6,660 | — | — |
| 2008-12-23 | $1.33 | $1.33 | 8,970 | — | — |
| 2008-12-22 | $1.40 | $1.40 | 2,175 | — | — |
| 2008-12-19 | $1.27 | $1.27 | 18,270 | — | — |
| 2008-12-18 | $1.40 | $1.40 | 4,485 | — | — |
| 2008-12-17 | $1.47 | $1.47 | 16,860 | — | — |
| 2008-12-16 | $1.40 | $1.40 | 8,805 | — | — |
| 2008-12-15 | $1.40 | $1.40 | 14,640 | — | — |
| 2008-12-12 | $1.53 | $1.53 | 6,165 | — | — |
| 2008-12-11 | $1.40 | $1.40 | 6,435 | — | — |
| 2008-12-10 | $1.27 | $1.27 | 1,590 | — | — |
| 2008-12-09 | $1.33 | $1.33 | 22,545 | — | — |
| 2008-12-08 | $1.40 | $1.40 | 5,280 | — | — |
| 2008-12-05 | $1.40 | $1.40 | 3,195 | — | — |
| 2008-12-04 | $1.33 | $1.33 | 10,065 | — | — |
| 2008-12-03 | $1.33 | $1.33 | 4,410 | — | — |
| 2008-12-02 | $1.33 | $1.33 | 1,815 | — | — |
| 2008-12-01 | $1.27 | $1.27 | 7,470 | — | — |
| 2008-11-28 | $1.27 | $1.27 | 3,750 | — | — |
| 2008-11-26 | $1.27 | $1.27 | 3,285 | — | — |
| 2008-11-25 | $1.27 | $1.27 | 4,620 | — | — |
| 2008-11-24 | $1.33 | $1.33 | 2,715 | — | — |
| 2008-11-21 | $1.53 | $1.53 | 4,260 | — | — |
| 2008-11-20 | $1.20 | $1.20 | 19,890 | — | — |
| 2008-11-19 | $1.33 | $1.33 | 4,980 | — | — |
| 2008-11-18 | $1.40 | $1.40 | 19,200 | — | — |
| 2008-11-17 | $1.53 | $1.53 | 1,140 | — | — |
| 2008-11-14 | $1.33 | $1.33 | 10,410 | — | — |
| 2008-11-13 | $1.33 | $1.33 | 15,960 | — | — |
| 2008-11-12 | $1.33 | $1.33 | 11,955 | — | — |
| 2008-11-11 | $1.40 | $1.40 | 13,770 | — | — |
| 2008-11-10 | $1.47 | $1.47 | 10,170 | — | — |
| 2008-11-07 | $1.40 | $1.40 | 12,825 | — | — |
| 2008-11-06 | $1.47 | $1.47 | 3,645 | — | — |
| 2008-11-05 | $1.60 | $1.60 | 12,120 | — | — |
| 2008-11-04 | $1.53 | $1.53 | 19,635 | — | — |
| 2008-11-03 | $1.13 | $1.13 | 7,350 | — | — |
| 2008-10-31 | $1.20 | $1.20 | 18,960 | — | — |
| 2008-10-30 | $1.27 | $1.27 | 2,880 | — | — |
| 2008-10-29 | $1.20 | $1.20 | 7,215 | — | — |
| 2008-10-28 | $1.13 | $1.13 | 8,160 | — | — |
| 2008-10-27 | $1.20 | $1.20 | 1,545 | — | — |
| 2008-10-24 | $1.27 | $1.27 | 8,070 | — | — |
| 2008-10-23 | $1.27 | $1.27 | 5,520 | — | — |
| 2008-10-22 | $1.33 | $1.33 | 6,300 | — | — |
| 2008-10-21 | $1.47 | $1.47 | 5,445 | — | — |
| 2008-10-20 | $1.27 | $1.27 | 10,890 | — | — |
| 2008-10-17 | $1.33 | $1.33 | 9,555 | — | — |
| 2008-10-16 | $1.27 | $1.27 | 4,065 | — | — |
| 2008-10-15 | $1.40 | $1.40 | 75,765 | — | — |
| 2008-10-14 | $1.80 | $1.80 | 13,065 | — | — |
| 2008-10-13 | $1.60 | $1.60 | 4,050 | — | — |
| 2008-10-10 | $1.40 | $1.40 | 8,460 | — | — |
| 2008-10-09 | $1.20 | $1.20 | 17,460 | — | — |
| 2008-10-08 | $1.20 | $1.20 | 27,375 | — | — |
| 2008-10-07 | $1.53 | $1.53 | 4,125 | — | — |
| 2008-10-06 | $1.73 | $1.73 | 6,945 | — | — |
| 2008-10-03 | $1.93 | $1.93 | 3,930 | — | — |
| 2008-10-02 | $1.93 | $1.93 | 2,835 | — | — |
| 2008-10-01 | $1.93 | $1.93 | 13,155 | — | — |
| 2008-09-30 | $1.93 | $1.93 | 10,380 | — | — |
| 2008-09-29 | $1.80 | $1.80 | 9,000 | — | — |
| 2008-09-26 | $1.93 | $1.93 | 7,440 | — | — |
| 2008-09-25 | $1.80 | $1.80 | 25,965 | — | — |
| 2008-09-24 | $1.87 | $1.87 | 3,285 | — | — |
| 2008-09-23 | $1.87 | $1.87 | 11,535 | — | — |
| 2008-09-22 | $2.07 | $2.07 | 7,845 | — | — |
| 2008-09-19 | $2.07 | $2.07 | 9,765 | — | — |
| 2008-09-18 | $1.67 | $1.67 | 7,125 | — | — |
| 2008-09-17 | $1.67 | $1.67 | 6,075 | — | — |
| 2008-09-16 | $2.00 | $2.00 | 3,315 | — | — |
| 2008-09-15 | $2.13 | $2.13 | 2,940 | — | — |
| 2008-09-12 | $2.00 | $2.00 | 27,150 | — | — |
| 2008-09-11 | $2.20 | $2.20 | 3,930 | — | — |
| 2008-09-10 | $2.53 | $2.53 | 1,410 | — | — |
| 2008-09-09 | $2.20 | $2.20 | 7,365 | — | — |
| 2008-09-08 | $2.40 | $2.40 | 5,460 | — | — |
| 2008-09-05 | $2.53 | $2.53 | 11,805 | — | — |
| 2008-09-04 | $2.33 | $2.33 | 17,985 | — | — |
| 2008-09-03 | $2.40 | $2.40 | 11,925 | — | — |
| 2008-09-02 | $2.33 | $2.33 | 5,865 | — | — |
| 2008-08-29 | $2.40 | $2.40 | 2,655 | — | — |
| 2008-08-28 | $2.40 | $2.40 | 270 | — | — |
| 2008-08-27 | $2.40 | $2.40 | 2,250 | — | — |
| 2008-08-26 | $2.40 | $2.40 | 1,800 | — | — |
| 2008-08-25 | $2.27 | $2.27 | 1,365 | — | — |
| 2008-08-22 | $2.33 | $2.33 | 8,835 | — | — |
| 2008-08-21 | $2.27 | $2.27 | 2,580 | — | — |
| 2008-08-20 | $2.20 | $2.20 | 9,825 | — | — |
| 2008-08-19 | $2.07 | $2.07 | 11,205 | — | — |
| 2008-08-18 | $2.33 | $2.33 | 5,505 | — | — |
| 2008-08-15 | $2.53 | $2.53 | 7,650 | — | — |
| 2008-08-14 | $2.60 | $2.60 | 1,530 | — | — |
| 2008-08-13 | $2.47 | $2.47 | 3,885 | — | — |
| 2008-08-12 | $2.60 | $2.60 | 5,160 | — | — |
| 2008-08-11 | $2.47 | $2.47 | 3,840 | — | — |
| 2008-08-08 | $2.53 | $2.53 | 5,235 | — | — |
| 2008-08-07 | $2.40 | $2.40 | 10,680 | — | — |
| 2008-08-06 | $2.27 | $2.27 | 14,295 | — | — |
| 2008-08-05 | $1.87 | $1.87 | 4,665 | — | — |
| 2008-08-04 | $1.87 | $1.87 | 3,585 | — | — |
| 2008-08-01 | $1.87 | $1.87 | 5,340 | — | — |
| 2008-07-31 | $1.93 | $1.93 | 6,960 | — | — |
| 2008-07-30 | $2.07 | $2.07 | 7,080 | — | — |
| 2008-07-29 | $1.93 | $1.93 | 7,350 | — | — |
| 2008-07-28 | $2.00 | $2.00 | 4,155 | — | — |
| 2008-07-25 | $2.00 | $2.00 | 14,100 | — | — |
| 2008-07-24 | $2.00 | $2.00 | 8,235 | — | — |
| 2008-07-23 | $2.07 | $2.07 | 17,490 | — | — |
| 2008-07-22 | $2.07 | $2.07 | 2,895 | — | — |
| 2008-07-21 | $2.13 | $2.13 | 13,050 | — | — |
| 2008-07-18 | $2.20 | $2.20 | 9,510 | — | — |
| 2008-07-17 | $2.20 | $2.20 | 5,025 | — | — |
| 2008-07-16 | $2.13 | $2.13 | 4,830 | — | — |
| 2008-07-15 | $2.27 | $2.27 | 3,015 | — | — |
| 2008-07-14 | $2.33 | $2.33 | 7,005 | — | — |
| 2008-07-11 | $2.47 | $2.47 | 2,130 | — | — |
| 2008-07-10 | $2.47 | $2.47 | 4,170 | — | — |
| 2008-07-09 | $2.33 | $2.33 | 6,765 | — | — |
| 2008-07-08 | $2.27 | $2.27 | 9,480 | — | — |
| 2008-07-07 | $2.33 | $2.33 | 5,595 | — | — |
| 2008-07-03 | $2.53 | $2.53 | 7,650 | — | — |
| 2008-07-02 | $2.40 | $2.40 | 15,705 | — | — |
| 2008-07-01 | $2.40 | $2.40 | 14,145 | — | — |
| 2008-06-30 | $2.67 | $2.67 | 990 | — | — |
| 2008-06-27 | $2.73 | $2.73 | 14,775 | — | — |
| 2008-06-26 | $2.93 | $2.93 | 5,340 | — | — |
| 2008-06-25 | $2.93 | $2.93 | 5,010 | — | — |
| 2008-06-24 | $3.00 | $3.00 | 5,670 | — | — |
| 2008-06-23 | $3.13 | $3.13 | 4,335 | — | — |
| 2008-06-20 | $3.33 | $3.33 | 2,715 | — | — |
| 2008-06-19 | $3.07 | $3.07 | 4,425 | — | — |
| 2008-06-18 | $3.13 | $3.13 | 11,790 | — | — |
| 2008-06-17 | $3.33 | $3.33 | 10,905 | — | — |
| 2008-06-16 | $3.53 | $3.53 | 6,270 | — | — |
| 2008-06-13 | $3.40 | $3.40 | 6,150 | — | — |
| 2008-06-12 | $3.20 | $3.20 | 5,310 | — | — |
| 2008-06-11 | $3.33 | $3.33 | 840 | — | — |
| 2008-06-10 | $3.27 | $3.27 | 7,845 | — | — |
| 2008-06-09 | $3.40 | $3.40 | 10,755 | — | — |
| 2008-06-06 | $3.67 | $3.67 | 3,390 | — | — |
| 2008-06-05 | $3.53 | $3.53 | 855 | — | — |
| 2008-06-04 | $3.53 | $3.53 | 1,110 | — | — |
| 2008-06-03 | $3.53 | $3.53 | 3,150 | — | — |
| 2008-06-02 | $3.60 | $3.60 | 1,155 | — | — |
| 2008-05-30 | $3.60 | $3.60 | 990 | — | — |
| 2008-05-29 | $3.60 | $3.60 | 8,145 | — | — |
| 2008-05-28 | $3.60 | $3.60 | 4,590 | — | — |
| 2008-05-27 | $3.53 | $3.53 | 6,945 | — | — |
| 2008-05-23 | $3.53 | $3.53 | 4,545 | — | — |
| 2008-05-22 | $3.67 | $3.67 | 4,080 | — | — |
| 2008-05-21 | $3.47 | $3.47 | 5,475 | — | — |
| 2008-05-20 | $3.53 | $3.53 | 8,100 | — | — |
| 2008-05-19 | $3.47 | $3.47 | 6,780 | — | — |
| 2008-05-16 | $3.47 | $3.47 | 4,410 | — | — |
| 2008-05-15 | $3.47 | $3.47 | 9,555 | — | — |
| 2008-05-14 | $3.33 | $3.33 | 1,935 | — | — |
| 2008-05-13 | $3.40 | $3.40 | 6,090 | — | — |
| 2008-05-12 | $3.33 | $3.33 | 1,065 | — | — |
| 2008-05-09 | $3.40 | $3.40 | 3,525 | — | — |
| 2008-05-08 | $3.33 | $3.33 | 8,775 | — | — |
| 2008-05-07 | $3.20 | $3.20 | 3,870 | — | — |
| 2008-05-06 | $3.13 | $3.13 | 5,910 | — | — |
| 2008-05-05 | $3.13 | $3.13 | 17,940 | — | — |
| 2008-05-02 | $3.33 | $3.33 | 29,025 | — | — |
| 2008-05-01 | $3.33 | $3.33 | 14,190 | — | — |
| 2008-04-30 | $3.27 | $3.27 | 8,670 | — | — |
| 2008-04-29 | $3.13 | $3.13 | 16,110 | — | — |
| 2008-04-28 | $3.27 | $3.27 | 6,915 | — | — |
| 2008-04-25 | $3.07 | $3.07 | 4,710 | — | — |
| 2008-04-24 | $3.20 | $3.20 | 22,635 | — | — |
| 2008-04-23 | $3.20 | $3.20 | 19,710 | — | — |
| 2008-04-22 | $3.33 | $3.33 | 8,985 | — | — |
| 2008-04-21 | $3.20 | $3.20 | 14,745 | — | — |
| 2008-04-18 | $3.20 | $3.20 | 37,575 | — | — |
| 2008-04-17 | $3.53 | $3.53 | 3,450 | — | — |
| 2008-04-16 | $3.93 | $3.93 | 2,340 | — | — |
| 2008-04-15 | $3.60 | $3.60 | 9,420 | — | — |
| 2008-04-14 | $4.00 | $4.00 | 810 | — | — |
| 2008-04-11 | $4.07 | $4.07 | 3,165 | — | — |
| 2008-04-10 | $4.07 | $4.07 | 4,875 | — | — |
| 2008-04-09 | $4.13 | $4.13 | 33,015 | — | — |
| 2008-04-08 | $3.73 | $3.73 | 5,310 | — | — |
| 2008-04-07 | $3.87 | $3.87 | 9,105 | — | — |
| 2008-04-04 | $3.67 | $3.67 | 39,780 | — | — |
| 2008-04-03 | $3.20 | $3.20 | 16,995 | — | — |
| 2008-04-02 | $3.40 | $3.40 | 5,640 | — | — |
| 2008-04-01 | $3.40 | $3.40 | 8,055 | — | — |
| 2008-03-31 | $3.47 | $3.47 | 3,000 | — | — |
| 2008-03-28 | $3.53 | $3.53 | 3,705 | — | — |
| 2008-03-27 | $3.33 | $3.33 | 10,620 | — | — |
| 2008-03-26 | $3.27 | $3.27 | 7,335 | — | — |
| 2008-03-25 | $3.47 | $3.47 | 19,110 | — | — |
| 2008-03-24 | $3.33 | $3.33 | 10,860 | — | — |
| 2008-03-20 | $3.40 | $3.40 | 18,210 | — | — |
| 2008-03-19 | $3.80 | $3.80 | 12,225 | — | — |
| 2008-03-18 | $4.13 | $4.13 | 9,480 | — | — |
| 2008-03-17 | $4.20 | $4.20 | 8,295 | — | — |
| 2008-03-14 | $4.47 | $4.47 | 7,965 | — | — |
| 2008-03-13 | $4.67 | $4.67 | 24,495 | — | — |
| 2008-03-12 | $4.80 | $4.80 | 7,035 | — | — |
| 2008-03-11 | $4.80 | $4.80 | 4,665 | — | — |
| 2008-03-10 | $4.80 | $4.80 | 4,140 | — | — |
| 2008-03-07 | $4.73 | $4.73 | 2,700 | — | — |
| 2008-03-06 | $4.60 | $4.60 | 3,165 | — | — |
| 2008-03-05 | $4.73 | $4.73 | 15,585 | — | — |
| 2008-03-04 | $4.87 | $4.87 | 15,525 | — | — |
| 2008-03-03 | $5.07 | $5.07 | 16,515 | — | — |
| 2008-02-29 | $5.33 | $5.33 | 8,955 | — | — |
| 2008-02-28 | $5.27 | $5.27 | 16,050 | — | — |
| 2008-02-27 | $4.87 | $4.87 | 4,110 | — | — |
| 2008-02-26 | $4.73 | $4.73 | 6,960 | — | — |
| 2008-02-25 | $4.67 | $4.67 | 5,535 | — | — |
| 2008-02-22 | $4.53 | $4.53 | 1,995 | — | — |
| 2008-02-21 | $4.53 | $4.53 | 9,300 | — | — |
| 2008-02-20 | $4.60 | $4.60 | 3,540 | — | — |
| 2008-02-19 | $4.47 | $4.47 | 12,660 | — | — |
| 2008-02-15 | $4.47 | $4.47 | 6,150 | — | — |
| 2008-02-14 | $4.53 | $4.53 | 4,380 | — | — |
| 2008-02-13 | $4.47 | $4.47 | 5,100 | — | — |
| 2008-02-12 | $4.33 | $4.33 | 11,805 | — | — |
| 2008-02-11 | $4.47 | $4.47 | 9,855 | — | — |
| 2008-02-08 | $4.73 | $4.73 | 15,540 | — | — |
| 2008-02-07 | $4.53 | $4.53 | 4,380 | — | — |
| 2008-02-06 | $4.73 | $4.73 | 15,240 | — | — |
| 2008-02-05 | $4.53 | $4.53 | 15,405 | — | — |
| 2008-02-04 | $4.67 | $4.67 | 18,705 | — | — |
| 2008-02-01 | $4.53 | $4.53 | 12,135 | — | — |
| 2008-01-31 | $4.60 | $4.60 | 16,605 | — | — |
| 2008-01-30 | $4.53 | $4.53 | 9,240 | — | — |
| 2008-01-29 | $4.53 | $4.53 | 4,470 | — | — |
| 2008-01-28 | $4.53 | $4.53 | 7,185 | — | — |
| 2008-01-25 | $4.73 | $4.73 | 2,700 | — | — |
| 2008-01-24 | $4.60 | $4.60 | 10,875 | — | — |
| 2008-01-23 | $4.67 | $4.67 | 14,340 | — | — |
| 2008-01-22 | $4.87 | $4.87 | 12,615 | — | — |
| 2008-01-18 | $4.80 | $4.80 | 8,640 | — | — |
| 2008-01-17 | $5.00 | $5.00 | 6,690 | — | — |
| 2008-01-16 | $5.07 | $5.07 | 9,705 | — | — |
| 2008-01-15 | $5.33 | $5.33 | 9,855 | — | — |
| 2008-01-14 | $5.33 | $5.33 | 5,700 | — | — |
| 2008-01-11 | $5.40 | $5.40 | 6,540 | — | — |
| 2008-01-10 | $5.33 | $5.33 | 10,395 | — | — |
| 2008-01-09 | $5.27 | $5.27 | 7,185 | — | — |
| 2008-01-08 | $5.67 | $5.67 | 12,585 | — | — |
| 2008-01-07 | $5.47 | $5.47 | 10,695 | — | — |
| 2008-01-04 | $5.67 | $5.67 | 21,945 | — | — |
| 2008-01-03 | $5.60 | $5.60 | 16,845 | — | — |
| 2008-01-02 | $5.87 | $5.87 | 36,720 | — | — |