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
- 1999-05-28 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 | $1.74 | $1.74 | 258,800 | — | — |
| 2008-12-30 | $1.78 | $1.78 | 68,800 | — | — |
| 2008-12-29 | $1.74 | $1.74 | 122,400 | — | — |
| 2008-12-26 | $1.83 | $1.83 | 29,600 | — | — |
| 2008-12-24 | $1.74 | $1.74 | 51,600 | — | — |
| 2008-12-23 | $1.82 | $1.82 | 81,800 | — | — |
| 2008-12-22 | $1.78 | $1.78 | 118,000 | — | — |
| 2008-12-19 | $1.99 | $1.99 | 105,200 | — | — |
| 2008-12-18 | $1.99 | $1.99 | 193,800 | — | — |
| 2008-12-17 | $1.85 | $1.85 | 121,500 | — | — |
| 2008-12-16 | $1.77 | $1.77 | 324,000 | — | — |
| 2008-12-15 | $1.64 | $1.64 | 112,100 | — | — |
| 2008-12-12 | $1.65 | $1.65 | 133,000 | — | — |
| 2008-12-11 | $1.65 | $1.65 | 149,100 | — | — |
| 2008-12-10 | $1.74 | $1.74 | 225,900 | — | — |
| 2008-12-09 | $1.78 | $1.78 | 111,200 | — | — |
| 2008-12-08 | $1.92 | $1.92 | 125,600 | — | — |
| 2008-12-05 | $1.95 | $1.95 | 38,500 | — | — |
| 2008-12-04 | $1.86 | $1.86 | 39,700 | — | — |
| 2008-12-03 | $1.85 | $1.85 | 101,600 | — | — |
| 2008-12-02 | $1.77 | $1.77 | 127,700 | — | — |
| 2008-12-01 | $1.71 | $1.71 | 100,800 | — | — |
| 2008-11-28 | $1.87 | $1.87 | 20,800 | — | — |
| 2008-11-26 | $1.86 | $1.86 | 130,000 | — | — |
| 2008-11-25 | $2.00 | $2.00 | 228,200 | — | — |
| 2008-11-24 | $1.80 | $1.80 | 437,800 | — | — |
| 2008-11-21 | $1.82 | $1.82 | 108,100 | — | — |
| 2008-11-20 | $1.81 | $1.81 | 192,600 | — | — |
| 2008-11-19 | $1.85 | $1.85 | 94,400 | — | — |
| 2008-11-18 | $1.86 | $1.86 | 94,800 | — | — |
| 2008-11-17 | $1.81 | $1.81 | 68,500 | — | — |
| 2008-11-14 | $1.81 | $1.81 | 51,600 | — | — |
| 2008-11-13 | $1.81 | $1.81 | 82,300 | — | — |
| 2008-11-12 | $1.73 | $1.73 | 113,000 | — | — |
| 2008-11-11 | $1.96 | $1.96 | 116,500 | — | — |
| 2008-11-10 | $2.14 | $2.14 | 87,500 | — | — |
| 2008-11-07 | $2.12 | $2.12 | 72,100 | — | — |
| 2008-11-06 | $2.02 | $2.02 | 90,100 | — | — |
| 2008-11-05 | $2.17 | $2.17 | 186,000 | — | — |
| 2008-11-04 | $2.35 | $2.35 | 285,900 | — | — |
| 2008-11-03 | $2.02 | $2.02 | 148,500 | — | — |
| 2008-10-31 | $1.87 | $1.87 | 254,400 | — | — |
| 2008-10-30 | $1.75 | $1.75 | 126,100 | — | — |
| 2008-10-29 | $1.78 | $1.78 | 269,100 | — | — |
| 2008-10-28 | $1.83 | $1.83 | 117,200 | — | — |
| 2008-10-27 | $1.81 | $1.81 | 111,900 | — | — |
| 2008-10-24 | $1.86 | $1.86 | 90,200 | — | — |
| 2008-10-23 | $1.87 | $1.87 | 152,900 | — | — |
| 2008-10-22 | $1.95 | $1.95 | 77,400 | — | — |
| 2008-10-21 | $2.08 | $2.08 | 71,200 | — | — |
| 2008-10-20 | $2.10 | $2.10 | 75,500 | — | — |
| 2008-10-17 | $1.99 | $1.99 | 262,600 | — | — |
| 2008-10-16 | $2.12 | $2.12 | 165,900 | — | — |
| 2008-10-15 | $2.05 | $2.05 | 159,200 | — | — |
| 2008-10-14 | $2.36 | $2.36 | 73,900 | — | — |
| 2008-10-13 | $2.37 | $2.37 | 179,600 | — | — |
| 2008-10-10 | $2.17 | $2.17 | 187,200 | — | — |
| 2008-10-09 | $2.34 | $2.34 | 59,500 | — | — |
| 2008-10-08 | $2.35 | $2.35 | 47,400 | — | — |
| 2008-10-07 | $2.31 | $2.31 | 238,100 | — | — |
| 2008-10-06 | $2.25 | $2.25 | 177,800 | — | — |
| 2008-10-03 | $2.31 | $2.31 | 65,000 | — | — |
| 2008-10-02 | $2.40 | $2.40 | 124,400 | — | — |
| 2008-10-01 | $2.54 | $2.54 | 102,500 | — | — |
| 2008-09-30 | $2.52 | $2.52 | 93,400 | — | — |
| 2008-09-29 | $2.48 | $2.48 | 108,300 | — | — |
| 2008-09-26 | $2.66 | $2.66 | 599,900 | — | — |
| 2008-09-25 | $2.69 | $2.69 | 126,700 | — | — |
| 2008-09-24 | $2.66 | $2.66 | 87,900 | — | — |
| 2008-09-23 | $2.75 | $2.75 | 132,700 | — | — |
| 2008-09-22 | $2.89 | $2.89 | 369,200 | — | — |
| 2008-09-19 | $2.61 | $2.61 | 130,200 | — | — |
| 2008-09-18 | $2.45 | $2.45 | 128,800 | — | — |
| 2008-09-17 | $2.44 | $2.44 | 90,500 | — | — |
| 2008-09-16 | $2.49 | $2.49 | 181,200 | — | — |
| 2008-09-15 | $2.65 | $2.65 | 152,500 | — | — |
| 2008-09-12 | $3.00 | $3.00 | 58,900 | — | — |
| 2008-09-11 | $3.07 | $3.07 | 296,800 | — | — |
| 2008-09-10 | $3.44 | $3.44 | 140,800 | — | — |
| 2008-09-09 | $3.46 | $3.46 | 177,700 | — | — |
| 2008-09-08 | $3.74 | $3.74 | 65,100 | — | — |
| 2008-09-05 | $3.79 | $3.79 | 79,700 | — | — |
| 2008-09-04 | $3.86 | $3.86 | 135,900 | — | — |
| 2008-09-03 | $4.03 | $4.03 | 86,700 | — | — |
| 2008-09-02 | $4.00 | $4.00 | 92,600 | — | — |
| 2008-08-29 | $4.15 | $4.15 | 40,300 | — | — |
| 2008-08-28 | $4.00 | $4.00 | 43,100 | — | — |
| 2008-08-27 | $3.96 | $3.96 | 93,500 | — | — |
| 2008-08-26 | $4.06 | $4.06 | 67,000 | — | — |
| 2008-08-25 | $4.10 | $4.10 | 79,600 | — | — |
| 2008-08-22 | $4.12 | $4.12 | 25,100 | — | — |
| 2008-08-21 | $4.04 | $4.04 | 50,800 | — | — |
| 2008-08-20 | $4.03 | $4.03 | 38,700 | — | — |
| 2008-08-19 | $3.99 | $3.99 | 85,700 | — | — |
| 2008-08-18 | $3.99 | $3.99 | 61,200 | — | — |
| 2008-08-15 | $4.06 | $4.06 | 15,000 | — | — |
| 2008-08-14 | $4.11 | $4.11 | 91,200 | — | — |
| 2008-08-13 | $4.03 | $4.03 | 79,200 | — | — |
| 2008-08-12 | $4.13 | $4.13 | 231,700 | — | — |
| 2008-08-11 | $4.27 | $4.27 | 164,200 | — | — |
| 2008-08-08 | $4.24 | $4.24 | 263,200 | — | — |
| 2008-08-07 | $4.14 | $4.14 | 126,500 | — | — |
| 2008-08-06 | $4.04 | $4.04 | 123,400 | — | — |
| 2008-08-05 | $4.07 | $4.07 | 57,800 | — | — |
| 2008-08-04 | $4.07 | $4.07 | 102,200 | — | — |
| 2008-08-01 | $4.25 | $4.25 | 45,400 | — | — |
| 2008-07-31 | $4.40 | $4.40 | 206,100 | — | — |
| 2008-07-30 | $4.24 | $4.24 | 184,800 | — | — |
| 2008-07-29 | $4.17 | $4.17 | 121,700 | — | — |
| 2008-07-28 | $3.90 | $3.90 | 192,100 | — | — |
| 2008-07-25 | $3.66 | $3.66 | 267,200 | — | — |
| 2008-07-24 | $3.64 | $3.64 | 127,300 | — | — |
| 2008-07-23 | $3.75 | $3.75 | 221,800 | — | — |
| 2008-07-22 | $3.64 | $3.64 | 153,200 | — | — |
| 2008-07-21 | $3.69 | $3.69 | 85,700 | — | — |
| 2008-07-18 | $3.80 | $3.80 | 89,400 | — | — |
| 2008-07-17 | $3.68 | $3.68 | 131,400 | — | — |
| 2008-07-16 | $3.62 | $3.62 | 103,800 | — | — |
| 2008-07-15 | $3.71 | $3.71 | 70,700 | — | — |
| 2008-07-14 | $3.70 | $3.70 | 96,800 | — | — |
| 2008-07-11 | $3.59 | $3.59 | 108,300 | — | — |
| 2008-07-10 | $3.65 | $3.65 | 166,100 | — | — |
| 2008-07-09 | $3.59 | $3.59 | 110,000 | — | — |
| 2008-07-08 | $3.63 | $3.63 | 177,500 | — | — |
| 2008-07-07 | $3.34 | $3.34 | 167,700 | — | — |
| 2008-07-03 | $3.45 | $3.45 | 195,800 | — | — |
| 2008-07-02 | $3.61 | $3.61 | 231,600 | — | — |
| 2008-07-01 | $3.75 | $3.75 | 126,200 | — | — |
| 2008-06-30 | $3.67 | $3.67 | 186,300 | — | — |
| 2008-06-27 | $3.84 | $3.84 | 68,100 | — | — |
| 2008-06-26 | $3.79 | $3.79 | 133,600 | — | — |
| 2008-06-25 | $3.95 | $3.95 | 61,100 | — | — |
| 2008-06-24 | $3.89 | $3.89 | 82,600 | — | — |
| 2008-06-23 | $3.99 | $3.99 | 166,000 | — | — |
| 2008-06-20 | $4.14 | $4.14 | 75,000 | — | — |
| 2008-06-19 | $4.20 | $4.20 | 83,000 | — | — |
| 2008-06-18 | $4.15 | $4.15 | 101,900 | — | — |
| 2008-06-17 | $4.26 | $4.26 | 112,000 | — | — |
| 2008-06-16 | $4.27 | $4.27 | 154,600 | — | — |
| 2008-06-13 | $4.17 | $4.17 | 163,500 | — | — |
| 2008-06-12 | $4.02 | $4.02 | 195,800 | — | — |
| 2008-06-11 | $4.10 | $4.10 | 123,100 | — | — |
| 2008-06-10 | $4.13 | $4.13 | 65,400 | — | — |
| 2008-06-09 | $4.16 | $4.16 | 108,200 | — | — |
| 2008-06-06 | $4.22 | $4.22 | 75,400 | — | — |
| 2008-06-05 | $4.18 | $4.18 | 178,300 | — | — |
| 2008-06-04 | $4.08 | $4.08 | 180,200 | — | — |
| 2008-06-03 | $4.05 | $4.05 | 222,200 | — | — |
| 2008-06-02 | $4.06 | $4.06 | 141,200 | — | — |
| 2008-05-30 | $3.90 | $3.90 | 988,800 | — | — |
| 2008-05-29 | $4.12 | $4.12 | 208,900 | — | — |
| 2008-05-28 | $4.01 | $4.01 | 601,900 | — | — |
| 2008-05-27 | $4.14 | $4.14 | 95,200 | — | — |
| 2008-05-23 | $4.22 | $4.22 | 88,800 | — | — |
| 2008-05-22 | $4.22 | $4.22 | 48,400 | — | — |
| 2008-05-21 | $4.22 | $4.22 | 240,900 | — | — |
| 2008-05-20 | $4.39 | $4.39 | 85,600 | — | — |
| 2008-05-19 | $4.45 | $4.45 | 65,800 | — | — |
| 2008-05-16 | $4.48 | $4.48 | 37,800 | — | — |
| 2008-05-15 | $4.49 | $4.49 | 120,800 | — | — |
| 2008-05-14 | $4.45 | $4.45 | 109,000 | — | — |
| 2008-05-13 | $4.49 | $4.49 | 82,200 | — | — |
| 2008-05-12 | $4.49 | $4.49 | 149,400 | — | — |
| 2008-05-09 | $4.47 | $4.47 | 129,000 | — | — |
| 2008-05-08 | $4.60 | $4.60 | 162,100 | — | — |
| 2008-05-07 | $4.60 | $4.60 | 289,900 | — | — |
| 2008-05-06 | $4.57 | $4.57 | 304,500 | — | — |
| 2008-05-05 | $4.41 | $4.41 | 122,200 | — | — |
| 2008-05-02 | $4.27 | $4.27 | 273,200 | — | — |
| 2008-05-01 | $4.05 | $4.05 | 128,000 | — | — |
| 2008-04-30 | $4.08 | $4.08 | 562,500 | — | — |
| 2008-04-29 | $3.69 | $3.69 | 109,900 | — | — |
| 2008-04-28 | $3.79 | $3.79 | 200,600 | — | — |
| 2008-04-25 | $3.99 | $3.99 | 76,200 | — | — |
| 2008-04-24 | $3.99 | $3.99 | 96,600 | — | — |
| 2008-04-23 | $3.80 | $3.80 | 172,600 | — | — |
| 2008-04-22 | $3.79 | $3.79 | 159,400 | — | — |
| 2008-04-21 | $3.86 | $3.86 | 100,300 | — | — |
| 2008-04-18 | $3.86 | $3.86 | 115,800 | — | — |
| 2008-04-17 | $3.82 | $3.82 | 120,700 | — | — |
| 2008-04-16 | $3.97 | $3.97 | 123,800 | — | — |
| 2008-04-15 | $3.89 | $3.89 | 163,100 | — | — |
| 2008-04-14 | $3.94 | $3.94 | 88,000 | — | — |
| 2008-04-11 | $4.07 | $4.07 | 67,800 | — | — |
| 2008-04-10 | $4.14 | $4.14 | 78,500 | — | — |
| 2008-04-09 | $4.03 | $4.03 | 96,900 | — | — |
| 2008-04-08 | $4.23 | $4.23 | 117,900 | — | — |
| 2008-04-07 | $4.03 | $4.03 | 94,500 | — | — |
| 2008-04-04 | $3.96 | $3.96 | 114,100 | — | — |
| 2008-04-03 | $4.00 | $4.00 | 184,600 | — | — |
| 2008-04-02 | $3.99 | $3.99 | 187,700 | — | — |
| 2008-04-01 | $4.07 | $4.07 | 189,600 | — | — |
| 2008-03-31 | $4.01 | $4.01 | 174,700 | — | — |
| 2008-03-28 | $3.94 | $3.94 | 86,300 | — | — |
| 2008-03-27 | $3.98 | $3.98 | 78,000 | — | — |
| 2008-03-26 | $3.93 | $3.93 | 90,900 | — | — |
| 2008-03-25 | $3.99 | $3.99 | 192,400 | — | — |
| 2008-03-24 | $3.88 | $3.88 | 298,200 | — | — |
| 2008-03-20 | $3.51 | $3.51 | 364,200 | — | — |
| 2008-03-19 | $3.52 | $3.52 | 179,900 | — | — |
| 2008-03-18 | $3.57 | $3.57 | 230,200 | — | — |
| 2008-03-17 | $3.54 | $3.54 | 232,400 | — | — |
| 2008-03-14 | $3.64 | $3.64 | 237,500 | — | — |
| 2008-03-13 | $3.73 | $3.73 | 463,200 | — | — |
| 2008-03-12 | $3.22 | $3.22 | 517,800 | — | — |
| 2008-03-11 | $3.60 | $3.60 | 262,900 | — | — |
| 2008-03-10 | $3.61 | $3.61 | 616,100 | — | — |
| 2008-03-07 | $4.03 | $4.03 | 83,600 | — | — |
| 2008-03-06 | $4.05 | $4.05 | 69,100 | — | — |
| 2008-03-05 | $4.18 | $4.18 | 142,600 | — | — |
| 2008-03-04 | $4.16 | $4.16 | 186,700 | — | — |
| 2008-03-03 | $3.98 | $3.98 | 187,700 | — | — |
| 2008-02-29 | $4.23 | $4.23 | 183,500 | — | — |
| 2008-02-28 | $4.43 | $4.43 | 134,700 | — | — |
| 2008-02-27 | $4.34 | $4.34 | 124,300 | — | — |
| 2008-02-26 | $4.30 | $4.30 | 175,700 | — | — |
| 2008-02-25 | $4.30 | $4.30 | 117,400 | — | — |
| 2008-02-22 | $4.30 | $4.30 | 83,600 | — | — |
| 2008-02-21 | $4.39 | $4.39 | 265,900 | — | — |
| 2008-02-20 | $4.42 | $4.42 | 85,300 | — | — |
| 2008-02-19 | $4.35 | $4.35 | 131,200 | — | — |
| 2008-02-15 | $4.47 | $4.47 | 89,700 | — | — |
| 2008-02-14 | $4.51 | $4.51 | 86,300 | — | — |
| 2008-02-13 | $4.49 | $4.49 | 103,100 | — | — |
| 2008-02-12 | $4.48 | $4.48 | 64,500 | — | — |
| 2008-02-11 | $4.55 | $4.55 | 79,800 | — | — |
| 2008-02-08 | $4.57 | $4.57 | 149,300 | — | — |
| 2008-02-07 | $4.50 | $4.50 | 237,500 | — | — |
| 2008-02-06 | $4.62 | $4.62 | 245,700 | — | — |
| 2008-02-05 | $4.60 | $4.60 | 316,500 | — | — |
| 2008-02-04 | $4.82 | $4.82 | 261,500 | — | — |
| 2008-02-01 | $4.77 | $4.77 | 272,600 | — | — |
| 2008-01-31 | $4.69 | $4.69 | 476,400 | — | — |
| 2008-01-30 | $4.52 | $4.52 | 382,800 | — | — |
| 2008-01-29 | $4.49 | $4.49 | 222,900 | — | — |
| 2008-01-28 | $4.41 | $4.41 | 229,900 | — | — |
| 2008-01-25 | $4.18 | $4.18 | 164,400 | — | — |
| 2008-01-24 | $4.00 | $4.00 | 239,600 | — | — |
| 2008-01-23 | $3.90 | $3.90 | 167,400 | — | — |
| 2008-01-22 | $4.01 | $4.01 | 136,800 | — | — |
| 2008-01-18 | $4.13 | $4.13 | 151,800 | — | — |
| 2008-01-17 | $4.19 | $4.19 | 139,400 | — | — |
| 2008-01-16 | $4.26 | $4.26 | 187,100 | — | — |
| 2008-01-15 | $4.17 | $4.17 | 483,900 | — | — |
| 2008-01-14 | $4.37 | $4.37 | 211,800 | — | — |
| 2008-01-11 | $4.35 | $4.35 | 228,700 | — | — |
| 2008-01-10 | $4.53 | $4.53 | 159,400 | — | — |
| 2008-01-09 | $4.56 | $4.56 | 288,400 | — | — |
| 2008-01-08 | $4.66 | $4.66 | 219,200 | — | — |
| 2008-01-07 | $4.77 | $4.77 | 258,700 | — | — |
| 2008-01-04 | $4.91 | $4.91 | 158,500 | — | — |
| 2008-01-03 | $4.94 | $4.94 | 232,200 | — | — |
| 2008-01-02 | $4.98 | $4.98 | 280,700 | — | — |