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
- 1998-05-21 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 | $1.35 | $1.35 | 196,400 | — | — |
| 2008-12-30 | $1.22 | $1.22 | 20,600 | — | — |
| 2008-12-29 | $1.30 | $1.30 | 27,500 | — | — |
| 2008-12-26 | $1.27 | $1.27 | 15,100 | — | — |
| 2008-12-24 | $1.21 | $1.21 | 42,700 | — | — |
| 2008-12-23 | $1.36 | $1.36 | 45,000 | — | — |
| 2008-12-22 | $1.38 | $1.38 | 83,100 | — | — |
| 2008-12-19 | $1.33 | $1.33 | 26,100 | — | — |
| 2008-12-18 | $1.38 | $1.38 | 14,300 | — | — |
| 2008-12-17 | $1.47 | $1.47 | 19,400 | — | — |
| 2008-12-16 | $1.43 | $1.43 | 44,800 | — | — |
| 2008-12-15 | $1.47 | $1.47 | 25,000 | — | — |
| 2008-12-12 | $1.38 | $1.38 | 131,600 | — | — |
| 2008-12-11 | $1.21 | $1.21 | 19,100 | — | — |
| 2008-12-10 | $1.25 | $1.25 | 40,200 | — | — |
| 2008-12-09 | $1.19 | $1.19 | 37,700 | — | — |
| 2008-12-08 | $1.16 | $1.16 | 54,000 | — | — |
| 2008-12-05 | $1.11 | $1.11 | 70,400 | — | — |
| 2008-12-04 | $1.05 | $1.05 | 53,400 | — | — |
| 2008-12-03 | $1.05 | $1.05 | 17,500 | — | — |
| 2008-12-02 | $1.02 | $1.02 | 51,500 | — | — |
| 2008-12-01 | $1.07 | $1.07 | 59,200 | — | — |
| 2008-11-28 | $1.11 | $1.11 | 18,900 | — | — |
| 2008-11-26 | $1.11 | $1.11 | 55,700 | — | — |
| 2008-11-25 | $0.95 | $0.95 | 13,500 | — | — |
| 2008-11-24 | $0.89 | $0.89 | 61,000 | — | — |
| 2008-11-21 | $0.88 | $0.88 | 103,200 | — | — |
| 2008-11-20 | $0.95 | $0.95 | 111,600 | — | — |
| 2008-11-19 | $1.04 | $1.04 | 270,700 | — | — |
| 2008-11-18 | $1.07 | $1.07 | 44,700 | — | — |
| 2008-11-17 | $1.03 | $1.03 | 31,000 | — | — |
| 2008-11-14 | $1.08 | $1.08 | 363,300 | — | — |
| 2008-11-13 | $1.10 | $1.10 | 212,700 | — | — |
| 2008-11-12 | $1.09 | $1.09 | 202,900 | — | — |
| 2008-11-11 | $1.22 | $1.22 | 75,500 | — | — |
| 2008-11-10 | $1.27 | $1.27 | 99,900 | — | — |
| 2008-11-07 | $1.31 | $1.31 | 119,300 | — | — |
| 2008-11-06 | $1.46 | $1.46 | 14,200 | — | — |
| 2008-11-05 | $1.51 | $1.51 | 92,800 | — | — |
| 2008-11-04 | $1.59 | $1.59 | 183,200 | — | — |
| 2008-11-03 | $1.60 | $1.60 | 125,500 | — | — |
| 2008-10-31 | $1.59 | $1.59 | 115,400 | — | — |
| 2008-10-30 | $1.50 | $1.50 | 88,800 | — | — |
| 2008-10-29 | $1.31 | $1.31 | 50,100 | — | — |
| 2008-10-28 | $1.29 | $1.29 | 25,000 | — | — |
| 2008-10-27 | $1.25 | $1.25 | 65,400 | — | — |
| 2008-10-24 | $1.20 | $1.20 | 104,700 | — | — |
| 2008-10-23 | $1.35 | $1.35 | 274,700 | — | — |
| 2008-10-22 | $1.42 | $1.42 | 134,200 | — | — |
| 2008-10-21 | $1.35 | $1.35 | 1,952,700 | — | — |
| 2008-10-20 | $1.33 | $1.33 | 67,200 | — | — |
| 2008-10-17 | $1.25 | $1.25 | 155,800 | — | — |
| 2008-10-16 | $1.21 | $1.21 | 65,600 | — | — |
| 2008-10-15 | $1.33 | $1.33 | 42,700 | — | — |
| 2008-10-14 | $1.24 | $1.24 | 138,800 | — | — |
| 2008-10-13 | $1.27 | $1.27 | 212,500 | — | — |
| 2008-10-10 | $1.26 | $1.26 | 218,700 | — | — |
| 2008-10-09 | $1.51 | $1.51 | 128,200 | — | — |
| 2008-10-08 | $1.51 | $1.51 | 140,200 | — | — |
| 2008-10-07 | $1.61 | $1.61 | 96,300 | — | — |
| 2008-10-06 | $1.90 | $1.90 | 127,600 | — | — |
| 2008-10-03 | $1.75 | $1.75 | 565,800 | — | — |
| 2008-10-02 | $1.71 | $1.71 | 451,200 | — | — |
| 2008-10-01 | $2.00 | $2.00 | 131,300 | — | — |
| 2008-09-30 | $1.88 | $1.88 | 332,300 | — | — |
| 2008-09-29 | $2.09 | $2.09 | 134,200 | — | — |
| 2008-09-26 | $2.19 | $2.19 | 60,700 | — | — |
| 2008-09-25 | $2.16 | $2.16 | 97,400 | — | — |
| 2008-09-24 | $2.11 | $2.11 | 185,800 | — | — |
| 2008-09-23 | $2.16 | $2.16 | 92,700 | — | — |
| 2008-09-22 | $2.17 | $2.17 | 128,500 | — | — |
| 2008-09-19 | $2.34 | $2.34 | 194,400 | — | — |
| 2008-09-18 | $2.16 | $2.16 | 225,700 | — | — |
| 2008-09-17 | $2.23 | $2.23 | 186,900 | — | — |
| 2008-09-16 | $2.66 | $2.66 | 183,500 | — | — |
| 2008-09-15 | $2.91 | $2.91 | 66,800 | — | — |
| 2008-09-12 | $3.15 | $3.15 | 47,400 | — | — |
| 2008-09-11 | $3.23 | $3.23 | 72,800 | — | — |
| 2008-09-10 | $3.27 | $3.27 | 22,800 | — | — |
| 2008-09-09 | $3.41 | $3.41 | 20,900 | — | — |
| 2008-09-08 | $3.54 | $3.54 | 53,900 | — | — |
| 2008-09-05 | $3.57 | $3.57 | 36,700 | — | — |
| 2008-09-04 | $3.64 | $3.64 | 46,000 | — | — |
| 2008-09-03 | $3.72 | $3.72 | 54,500 | — | — |
| 2008-09-02 | $3.69 | $3.69 | 51,800 | — | — |
| 2008-08-29 | $3.61 | $3.61 | 68,800 | — | — |
| 2008-08-28 | $3.59 | $3.59 | 79,000 | — | — |
| 2008-08-27 | $3.40 | $3.40 | 69,000 | — | — |
| 2008-08-26 | $3.34 | $3.34 | 53,500 | — | — |
| 2008-08-25 | $3.36 | $3.36 | 18,800 | — | — |
| 2008-08-22 | $3.34 | $3.34 | 28,400 | — | — |
| 2008-08-21 | $3.19 | $3.19 | 50,600 | — | — |
| 2008-08-20 | $3.26 | $3.26 | 124,900 | — | — |
| 2008-08-19 | $3.39 | $3.39 | 37,300 | — | — |
| 2008-08-18 | $3.40 | $3.40 | 30,300 | — | — |
| 2008-08-15 | $3.49 | $3.49 | 57,400 | — | — |
| 2008-08-14 | $3.48 | $3.48 | 106,100 | — | — |
| 2008-08-13 | $3.52 | $3.52 | 69,800 | — | — |
| 2008-08-12 | $3.70 | $3.70 | 102,400 | — | — |
| 2008-08-11 | $3.67 | $3.67 | 106,900 | — | — |
| 2008-08-08 | $3.58 | $3.58 | 209,500 | — | — |
| 2008-08-07 | $3.69 | $3.69 | 51,500 | — | — |
| 2008-08-06 | $3.74 | $3.74 | 41,000 | — | — |
| 2008-08-05 | $3.83 | $3.83 | 44,500 | — | — |
| 2008-08-04 | $3.94 | $3.94 | 57,900 | — | — |
| 2008-08-01 | $3.97 | $3.97 | 105,000 | — | — |
| 2008-07-31 | $3.92 | $3.92 | 620,700 | — | — |
| 2008-07-30 | $4.09 | $4.09 | 119,600 | — | — |
| 2008-07-29 | $4.10 | $4.10 | 60,900 | — | — |
| 2008-07-28 | $4.08 | $4.08 | 64,300 | — | — |
| 2008-07-25 | $4.16 | $4.16 | 14,900 | — | — |
| 2008-07-24 | $4.17 | $4.17 | 65,900 | — | — |
| 2008-07-23 | $4.27 | $4.27 | 36,400 | — | — |
| 2008-07-22 | $4.40 | $4.40 | 39,800 | — | — |
| 2008-07-21 | $4.44 | $4.44 | 45,600 | — | — |
| 2008-07-18 | $4.49 | $4.49 | 40,600 | — | — |
| 2008-07-17 | $4.46 | $4.46 | 90,500 | — | — |
| 2008-07-16 | $4.42 | $4.42 | 51,300 | — | — |
| 2008-07-15 | $4.45 | $4.45 | 42,000 | — | — |
| 2008-07-14 | $4.72 | $4.72 | 95,000 | — | — |
| 2008-07-11 | $4.70 | $4.70 | 72,800 | — | — |
| 2008-07-10 | $4.61 | $4.61 | 65,600 | — | — |
| 2008-07-09 | $4.51 | $4.51 | 157,300 | — | — |
| 2008-07-08 | $4.45 | $4.45 | 89,700 | — | — |
| 2008-07-07 | $4.19 | $4.19 | 104,000 | — | — |
| 2008-07-03 | $4.19 | $4.19 | 24,600 | — | — |
| 2008-07-02 | $4.25 | $4.25 | 143,900 | — | — |
| 2008-07-01 | $4.00 | $4.00 | 106,700 | — | — |
| 2008-06-30 | $4.19 | $4.19 | 168,700 | — | — |
| 2008-06-27 | $4.31 | $4.31 | 167,100 | — | — |
| 2008-06-26 | $4.40 | $4.40 | 169,800 | — | — |
| 2008-06-25 | $4.61 | $4.61 | 15,500 | — | — |
| 2008-06-24 | $4.60 | $4.60 | 53,600 | — | — |
| 2008-06-23 | $4.65 | $4.65 | 44,700 | — | — |
| 2008-06-20 | $4.73 | $4.73 | 47,200 | — | — |
| 2008-06-19 | $4.82 | $4.82 | 315,600 | — | — |
| 2008-06-18 | $4.75 | $4.75 | 65,600 | — | — |
| 2008-06-17 | $4.84 | $4.84 | 29,400 | — | — |
| 2008-06-16 | $4.84 | $4.84 | 28,700 | — | — |
| 2008-06-13 | $4.81 | $4.81 | 41,100 | — | — |
| 2008-06-12 | $4.65 | $4.65 | 36,200 | — | — |
| 2008-06-11 | $4.70 | $4.70 | 57,800 | — | — |
| 2008-06-10 | $4.78 | $4.78 | 48,300 | — | — |
| 2008-06-09 | $4.79 | $4.79 | 51,300 | — | — |
| 2008-06-06 | $4.86 | $4.86 | 207,000 | — | — |
| 2008-06-05 | $4.89 | $4.89 | 162,700 | — | — |
| 2008-06-04 | $4.75 | $4.75 | 87,500 | — | — |
| 2008-06-03 | $4.73 | $4.73 | 314,000 | — | — |
| 2008-06-02 | $4.72 | $4.72 | 45,100 | — | — |
| 2008-05-30 | $4.62 | $4.62 | 138,800 | — | — |
| 2008-05-29 | $4.65 | $4.65 | 41,800 | — | — |
| 2008-05-28 | $4.63 | $4.63 | 84,100 | — | — |
| 2008-05-27 | $4.67 | $4.67 | 129,700 | — | — |
| 2008-05-23 | $4.70 | $4.70 | 31,300 | — | — |
| 2008-05-22 | $4.73 | $4.73 | 115,400 | — | — |
| 2008-05-21 | $4.60 | $4.60 | 108,400 | — | — |
| 2008-05-20 | $4.79 | $4.79 | 85,600 | — | — |
| 2008-05-19 | $4.75 | $4.75 | 147,200 | — | — |
| 2008-05-16 | $4.82 | $4.82 | 38,700 | — | — |
| 2008-05-15 | $4.79 | $4.79 | 222,900 | — | — |
| 2008-05-14 | $4.82 | $4.82 | 132,900 | — | — |
| 2008-05-13 | $4.80 | $4.80 | 70,100 | — | — |
| 2008-05-12 | $4.80 | $4.80 | 58,800 | — | — |
| 2008-05-09 | $4.77 | $4.77 | 42,200 | — | — |
| 2008-05-08 | $4.79 | $4.79 | 146,800 | — | — |
| 2008-05-07 | $4.77 | $4.77 | 173,200 | — | — |
| 2008-05-06 | $4.81 | $4.81 | 137,000 | — | — |
| 2008-05-05 | $4.88 | $4.88 | 76,800 | — | — |
| 2008-05-02 | $4.90 | $4.90 | 126,600 | — | — |
| 2008-05-01 | $4.68 | $4.68 | 593,000 | — | — |
| 2008-04-30 | $4.75 | $4.75 | 186,300 | — | — |
| 2008-04-29 | $4.75 | $4.75 | 175,800 | — | — |
| 2008-04-28 | $4.82 | $4.82 | 259,900 | — | — |
| 2008-04-25 | $4.97 | $4.97 | 29,500 | — | — |
| 2008-04-24 | $4.98 | $4.98 | 26,100 | — | — |
| 2008-04-23 | $4.87 | $4.87 | 30,600 | — | — |
| 2008-04-22 | $4.83 | $4.83 | 29,900 | — | — |
| 2008-04-21 | $4.96 | $4.96 | 26,400 | — | — |
| 2008-04-18 | $4.95 | $4.95 | 86,200 | — | — |
| 2008-04-17 | $4.85 | $4.85 | 93,200 | — | — |
| 2008-04-16 | $4.86 | $4.86 | 185,900 | — | — |
| 2008-04-15 | $4.54 | $4.54 | 93,900 | — | — |
| 2008-04-14 | $4.67 | $4.67 | 71,800 | — | — |
| 2008-04-11 | $4.76 | $4.76 | 40,800 | — | — |
| 2008-04-10 | $4.86 | $4.86 | 25,400 | — | — |
| 2008-04-09 | $4.87 | $4.87 | 21,000 | — | — |
| 2008-04-08 | $4.89 | $4.89 | 55,800 | — | — |
| 2008-04-07 | $4.99 | $4.99 | 125,500 | — | — |
| 2008-04-04 | $4.87 | $4.87 | 91,600 | — | — |
| 2008-04-03 | $4.80 | $4.80 | 68,000 | — | — |
| 2008-04-02 | $4.65 | $4.65 | 70,200 | — | — |
| 2008-04-01 | $4.76 | $4.76 | 138,800 | — | — |
| 2008-03-31 | $4.77 | $4.77 | 103,700 | — | — |
| 2008-03-28 | $4.78 | $4.78 | 73,200 | — | — |
| 2008-03-27 | $4.84 | $4.84 | 143,500 | — | — |
| 2008-03-26 | $4.82 | $4.82 | 45,200 | — | — |
| 2008-03-25 | $4.81 | $4.81 | 68,500 | — | — |
| 2008-03-24 | $4.87 | $4.87 | 72,200 | — | — |
| 2008-03-20 | $4.65 | $4.65 | 174,800 | — | — |
| 2008-03-19 | $4.86 | $4.86 | 228,900 | — | — |
| 2008-03-18 | $4.80 | $4.80 | 127,000 | — | — |
| 2008-03-17 | $4.59 | $4.59 | 60,400 | — | — |
| 2008-03-14 | $4.72 | $4.72 | 47,900 | — | — |
| 2008-03-13 | $4.79 | $4.79 | 76,900 | — | — |
| 2008-03-12 | $4.85 | $4.85 | 55,000 | — | — |
| 2008-03-11 | $4.82 | $4.82 | 100,500 | — | — |
| 2008-03-10 | $4.78 | $4.78 | 123,500 | — | — |
| 2008-03-07 | $5.04 | $5.04 | 143,400 | — | — |
| 2008-03-06 | $5.03 | $5.03 | 74,100 | — | — |
| 2008-03-05 | $5.12 | $5.12 | 55,700 | — | — |
| 2008-03-04 | $5.07 | $5.07 | 187,100 | — | — |
| 2008-03-03 | $5.16 | $5.16 | 279,100 | — | — |
| 2008-02-29 | $5.52 | $5.52 | 249,100 | — | — |
| 2008-02-28 | $5.66 | $5.66 | 275,600 | — | — |
| 2008-02-27 | $5.93 | $5.93 | 1,251,800 | — | — |
| 2008-02-26 | $4.95 | $4.95 | 181,400 | — | — |
| 2008-02-25 | $5.09 | $5.09 | 111,400 | — | — |
| 2008-02-22 | $5.20 | $5.20 | 110,800 | — | — |
| 2008-02-21 | $5.29 | $5.29 | 62,400 | — | — |
| 2008-02-20 | $5.22 | $5.22 | 59,200 | — | — |
| 2008-02-19 | $5.11 | $5.11 | 62,600 | — | — |
| 2008-02-15 | $5.27 | $5.27 | 59,800 | — | — |
| 2008-02-14 | $5.37 | $5.37 | 103,800 | — | — |
| 2008-02-13 | $5.30 | $5.30 | 317,300 | — | — |
| 2008-02-12 | $5.41 | $5.41 | 62,900 | — | — |
| 2008-02-11 | $5.40 | $5.40 | 82,300 | — | — |
| 2008-02-08 | $5.38 | $5.38 | 43,500 | — | — |
| 2008-02-07 | $5.42 | $5.42 | 104,800 | — | — |
| 2008-02-06 | $5.33 | $5.33 | 114,700 | — | — |
| 2008-02-05 | $5.53 | $5.53 | 487,000 | — | — |
| 2008-02-04 | $6.09 | $6.09 | 399,800 | — | — |
| 2008-02-01 | $5.49 | $5.49 | 215,500 | — | — |
| 2008-01-31 | $5.62 | $5.62 | 196,800 | — | — |
| 2008-01-30 | $5.15 | $5.15 | 161,000 | — | — |
| 2008-01-29 | $5.18 | $5.18 | 161,100 | — | — |
| 2008-01-28 | $5.16 | $5.16 | 76,100 | — | — |
| 2008-01-25 | $5.06 | $5.06 | 95,300 | — | — |
| 2008-01-24 | $5.25 | $5.25 | 381,000 | — | — |
| 2008-01-23 | $4.45 | $4.45 | 213,200 | — | — |
| 2008-01-22 | $4.69 | $4.69 | 260,300 | — | — |
| 2008-01-18 | $4.83 | $4.83 | 152,400 | — | — |
| 2008-01-17 | $5.00 | $5.00 | 143,300 | — | — |
| 2008-01-16 | $5.13 | $5.13 | 277,700 | — | — |
| 2008-01-15 | $4.83 | $4.83 | 387,300 | — | — |
| 2008-01-14 | $5.29 | $5.29 | 364,600 | — | — |
| 2008-01-11 | $5.26 | $5.26 | 329,900 | — | — |
| 2008-01-10 | $5.45 | $5.45 | 289,700 | — | — |
| 2008-01-09 | $5.42 | $5.42 | 666,500 | — | — |
| 2008-01-08 | $5.70 | $5.70 | 389,800 | — | — |
| 2008-01-07 | $5.64 | $5.64 | 534,300 | — | — |
| 2008-01-04 | $5.97 | $5.97 | 769,100 | — | — |
| 2008-01-03 | $5.90 | $5.90 | 1,735,200 | — | — |
| 2008-01-02 | $6.75 | $6.75 | 2,200,200 | — | — |