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
- 1994-03-04 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 | $1.37 | $1.37 | 127,000 | — | — |
| 2008-12-30 | $1.19 | $1.19 | 141,300 | — | — |
| 2008-12-29 | $1.24 | $1.24 | 63,600 | — | — |
| 2008-12-26 | $1.28 | $1.28 | 29,800 | — | — |
| 2008-12-24 | $1.35 | $1.35 | 53,200 | — | — |
| 2008-12-23 | $1.39 | $1.39 | 84,400 | — | — |
| 2008-12-22 | $1.49 | $1.49 | 71,700 | — | — |
| 2008-12-19 | $1.69 | $1.69 | 74,600 | — | — |
| 2008-12-18 | $1.73 | $1.73 | 66,800 | — | — |
| 2008-12-17 | $1.71 | $1.71 | 128,400 | — | — |
| 2008-12-16 | $1.66 | $1.66 | 157,100 | — | — |
| 2008-12-15 | $1.45 | $1.45 | 131,700 | — | — |
| 2008-12-12 | $1.52 | $1.52 | 47,000 | — | — |
| 2008-12-11 | $1.45 | $1.45 | 44,000 | — | — |
| 2008-12-10 | $1.43 | $1.43 | 243,700 | — | — |
| 2008-12-09 | $1.48 | $1.48 | 145,300 | — | — |
| 2008-12-08 | $1.37 | $1.37 | 121,000 | — | — |
| 2008-12-05 | $1.47 | $1.47 | 102,800 | — | — |
| 2008-12-04 | $1.30 | $1.30 | 96,500 | — | — |
| 2008-12-03 | $1.30 | $1.30 | 34,500 | — | — |
| 2008-12-02 | $1.30 | $1.30 | 19,200 | — | — |
| 2008-12-01 | $1.15 | $1.15 | 164,000 | — | — |
| 2008-11-28 | $1.43 | $1.43 | 48,600 | — | — |
| 2008-11-26 | $1.30 | $1.30 | 49,900 | — | — |
| 2008-11-25 | $1.42 | $1.42 | 62,400 | — | — |
| 2008-11-24 | $1.15 | $1.15 | 62,500 | — | — |
| 2008-11-21 | $0.96 | $0.96 | 168,800 | — | — |
| 2008-11-20 | $0.88 | $0.88 | 477,800 | — | — |
| 2008-11-19 | $0.98 | $0.98 | 154,100 | — | — |
| 2008-11-18 | $1.07 | $1.07 | 51,200 | — | — |
| 2008-11-17 | $1.12 | $1.12 | 61,300 | — | — |
| 2008-11-14 | $1.13 | $1.13 | 52,400 | — | — |
| 2008-11-13 | $1.25 | $1.25 | 107,100 | — | — |
| 2008-11-12 | $1.22 | $1.22 | 169,400 | — | — |
| 2008-11-11 | $1.36 | $1.36 | 74,000 | — | — |
| 2008-11-10 | $1.54 | $1.54 | 125,900 | — | — |
| 2008-11-07 | $1.60 | $1.60 | 43,900 | — | — |
| 2008-11-06 | $1.63 | $1.63 | 51,300 | — | — |
| 2008-11-05 | $1.69 | $1.69 | 41,000 | — | — |
| 2008-11-04 | $1.75 | $1.75 | 50,800 | — | — |
| 2008-11-03 | $1.72 | $1.72 | 102,500 | — | — |
| 2008-10-31 | $1.60 | $1.60 | 100,800 | — | — |
| 2008-10-30 | $1.65 | $1.65 | 64,300 | — | — |
| 2008-10-29 | $1.65 | $1.65 | 172,700 | — | — |
| 2008-10-28 | $1.50 | $1.50 | 262,800 | — | — |
| 2008-10-27 | $1.65 | $1.65 | 139,000 | — | — |
| 2008-10-24 | $1.63 | $1.63 | 59,500 | — | — |
| 2008-10-23 | $1.76 | $1.76 | 63,500 | — | — |
| 2008-10-22 | $1.89 | $1.89 | 27,600 | — | — |
| 2008-10-21 | $1.94 | $1.94 | 16,100 | — | — |
| 2008-10-20 | $1.98 | $1.98 | 61,200 | — | — |
| 2008-10-17 | $1.87 | $1.87 | 42,200 | — | — |
| 2008-10-16 | $1.99 | $1.99 | 73,700 | — | — |
| 2008-10-15 | $1.94 | $1.94 | 85,400 | — | — |
| 2008-10-14 | $2.41 | $2.41 | 47,300 | — | — |
| 2008-10-13 | $2.69 | $2.69 | 173,700 | — | — |
| 2008-10-10 | $1.79 | $1.79 | 150,200 | — | — |
| 2008-10-09 | $2.06 | $2.06 | 93,300 | — | — |
| 2008-10-08 | $2.00 | $2.00 | 82,400 | — | — |
| 2008-10-07 | $2.03 | $2.03 | 80,000 | — | — |
| 2008-10-06 | $2.28 | $2.28 | 168,600 | — | — |
| 2008-10-03 | $2.41 | $2.41 | 89,500 | — | — |
| 2008-10-02 | $2.62 | $2.62 | 60,000 | — | — |
| 2008-10-01 | $2.98 | $2.98 | 42,300 | — | — |
| 2008-09-30 | $3.15 | $3.15 | 94,100 | — | — |
| 2008-09-29 | $3.33 | $3.33 | 163,400 | — | — |
| 2008-09-26 | $3.08 | $3.08 | 89,400 | — | — |
| 2008-09-25 | $3.16 | $3.16 | 113,100 | — | — |
| 2008-09-24 | $2.84 | $2.84 | 97,000 | — | — |
| 2008-09-23 | $2.65 | $2.65 | 88,100 | — | — |
| 2008-09-22 | $2.69 | $2.69 | 40,700 | — | — |
| 2008-09-19 | $3.07 | $3.07 | 96,500 | — | — |
| 2008-09-18 | $2.90 | $2.90 | 164,900 | — | — |
| 2008-09-17 | $2.47 | $2.47 | 57,600 | — | — |
| 2008-09-16 | $2.56 | $2.56 | 56,100 | — | — |
| 2008-09-15 | $2.50 | $2.50 | 84,200 | — | — |
| 2008-09-12 | $2.65 | $2.65 | 34,600 | — | — |
| 2008-09-11 | $2.59 | $2.59 | 91,600 | — | — |
| 2008-09-10 | $2.69 | $2.69 | 106,400 | — | — |
| 2008-09-09 | $3.00 | $3.00 | 79,000 | — | — |
| 2008-09-08 | $3.14 | $3.14 | 51,700 | — | — |
| 2008-09-05 | $3.37 | $3.37 | 40,700 | — | — |
| 2008-09-04 | $3.44 | $3.44 | 43,900 | — | — |
| 2008-09-03 | $3.44 | $3.44 | 33,700 | — | — |
| 2008-09-02 | $3.42 | $3.42 | 32,000 | — | — |
| 2008-08-29 | $3.37 | $3.37 | 61,700 | — | — |
| 2008-08-28 | $3.42 | $3.42 | 59,800 | — | — |
| 2008-08-27 | $3.28 | $3.28 | 52,100 | — | — |
| 2008-08-26 | $3.29 | $3.29 | 73,200 | — | — |
| 2008-08-25 | $3.38 | $3.38 | 29,500 | — | — |
| 2008-08-22 | $3.35 | $3.35 | 74,600 | — | — |
| 2008-08-21 | $3.27 | $3.27 | 107,600 | — | — |
| 2008-08-20 | $3.31 | $3.31 | 44,000 | — | — |
| 2008-08-19 | $3.27 | $3.27 | 57,300 | — | — |
| 2008-08-18 | $3.25 | $3.25 | 69,100 | — | — |
| 2008-08-15 | $3.09 | $3.09 | 69,400 | — | — |
| 2008-08-14 | $3.15 | $3.15 | 141,400 | — | — |
| 2008-08-13 | $3.08 | $3.08 | 57,800 | — | — |
| 2008-08-12 | $3.14 | $3.14 | 97,600 | — | — |
| 2008-08-11 | $3.02 | $3.02 | 170,900 | — | — |
| 2008-08-08 | $2.72 | $2.72 | 212,900 | — | — |
| 2008-08-07 | $2.48 | $2.48 | 317,100 | — | — |
| 2008-08-06 | $3.14 | $3.14 | 135,200 | — | — |
| 2008-08-05 | $3.11 | $3.11 | 102,100 | — | — |
| 2008-08-04 | $3.14 | $3.14 | 51,500 | — | — |
| 2008-08-01 | $3.30 | $3.30 | 118,000 | — | — |
| 2008-07-31 | $3.32 | $3.32 | 137,000 | — | — |
| 2008-07-30 | $3.20 | $3.20 | 107,000 | — | — |
| 2008-07-29 | $3.10 | $3.10 | 316,500 | — | — |
| 2008-07-28 | $3.15 | $3.15 | 685,900 | — | — |
| 2008-07-25 | $2.62 | $2.62 | 25,700 | — | — |
| 2008-07-24 | $2.66 | $2.66 | 42,700 | — | — |
| 2008-07-23 | $2.75 | $2.75 | 51,000 | — | — |
| 2008-07-22 | $2.69 | $2.69 | 28,900 | — | — |
| 2008-07-21 | $2.74 | $2.74 | 65,200 | — | — |
| 2008-07-18 | $2.63 | $2.63 | 72,800 | — | — |
| 2008-07-17 | $2.75 | $2.75 | 118,800 | — | — |
| 2008-07-16 | $2.67 | $2.67 | 104,200 | — | — |
| 2008-07-15 | $2.62 | $2.62 | 47,700 | — | — |
| 2008-07-14 | $2.62 | $2.62 | 53,200 | — | — |
| 2008-07-11 | $2.69 | $2.69 | 130,900 | — | — |
| 2008-07-10 | $2.69 | $2.69 | 74,000 | — | — |
| 2008-07-09 | $2.68 | $2.68 | 81,000 | — | — |
| 2008-07-08 | $2.70 | $2.70 | 73,300 | — | — |
| 2008-07-07 | $2.59 | $2.59 | 80,700 | — | — |
| 2008-07-03 | $2.72 | $2.72 | 27,000 | — | — |
| 2008-07-02 | $2.74 | $2.74 | 80,900 | — | — |
| 2008-07-01 | $2.58 | $2.58 | 102,900 | — | — |
| 2008-06-30 | $2.80 | $2.80 | 56,600 | — | — |
| 2008-06-27 | $2.76 | $2.76 | 96,900 | — | — |
| 2008-06-26 | $2.79 | $2.79 | 43,000 | — | — |
| 2008-06-25 | $2.77 | $2.77 | 60,300 | — | — |
| 2008-06-24 | $2.81 | $2.81 | 68,800 | — | — |
| 2008-06-23 | $2.91 | $2.91 | 108,000 | — | — |
| 2008-06-20 | $2.81 | $2.81 | 91,200 | — | — |
| 2008-06-19 | $2.92 | $2.92 | 62,900 | — | — |
| 2008-06-18 | $2.66 | $2.66 | 98,600 | — | — |
| 2008-06-17 | $2.85 | $2.85 | 41,900 | — | — |
| 2008-06-16 | $2.94 | $2.94 | 55,100 | — | — |
| 2008-06-13 | $2.87 | $2.87 | 19,700 | — | — |
| 2008-06-12 | $2.91 | $2.91 | 117,300 | — | — |
| 2008-06-11 | $2.82 | $2.82 | 136,400 | — | — |
| 2008-06-10 | $2.63 | $2.63 | 117,600 | — | — |
| 2008-06-09 | $2.74 | $2.74 | 161,900 | — | — |
| 2008-06-06 | $2.83 | $2.83 | 72,700 | — | — |
| 2008-06-05 | $2.91 | $2.91 | 118,700 | — | — |
| 2008-06-04 | $2.88 | $2.88 | 231,200 | — | — |
| 2008-06-03 | $2.93 | $2.93 | 237,900 | — | — |
| 2008-06-02 | $2.91 | $2.91 | 117,500 | — | — |
| 2008-05-30 | $2.94 | $2.94 | 106,000 | — | — |
| 2008-05-29 | $3.01 | $3.01 | 119,100 | — | — |
| 2008-05-28 | $2.77 | $2.77 | 158,000 | — | — |
| 2008-05-27 | $2.98 | $2.98 | 58,600 | — | — |
| 2008-05-23 | $3.00 | $3.00 | 40,100 | — | — |
| 2008-05-22 | $3.05 | $3.05 | 74,500 | — | — |
| 2008-05-21 | $3.12 | $3.12 | 107,100 | — | — |
| 2008-05-20 | $3.14 | $3.14 | 90,500 | — | — |
| 2008-05-19 | $3.11 | $3.11 | 125,200 | — | — |
| 2008-05-16 | $3.05 | $3.05 | 124,300 | — | — |
| 2008-05-15 | $3.10 | $3.10 | 153,600 | — | — |
| 2008-05-14 | $2.88 | $2.88 | 205,500 | — | — |
| 2008-05-13 | $3.05 | $3.05 | 86,300 | — | — |
| 2008-05-12 | $2.94 | $2.94 | 101,800 | — | — |
| 2008-05-09 | $2.70 | $2.70 | 286,000 | — | — |
| 2008-05-08 | $2.93 | $2.93 | 1,640,200 | — | — |
| 2008-05-07 | $3.15 | $3.15 | 83,400 | — | — |
| 2008-05-06 | $3.21 | $3.21 | 189,400 | — | — |
| 2008-05-05 | $3.41 | $3.41 | 100,100 | — | — |
| 2008-05-02 | $3.53 | $3.53 | 80,100 | — | — |
| 2008-05-01 | $3.70 | $3.70 | 134,000 | — | — |
| 2008-04-30 | $3.66 | $3.66 | 130,600 | — | — |
| 2008-04-29 | $3.96 | $3.96 | 89,200 | — | — |
| 2008-04-28 | $3.75 | $3.75 | 63,600 | — | — |
| 2008-04-25 | $3.77 | $3.77 | 60,900 | — | — |
| 2008-04-24 | $3.89 | $3.89 | 109,100 | — | — |
| 2008-04-23 | $3.78 | $3.78 | 77,400 | — | — |
| 2008-04-22 | $3.84 | $3.84 | 83,200 | — | — |
| 2008-04-21 | $4.05 | $4.05 | 102,400 | — | — |
| 2008-04-18 | $4.26 | $4.26 | 134,300 | — | — |
| 2008-04-17 | $3.77 | $3.77 | 60,500 | — | — |
| 2008-04-16 | $3.69 | $3.69 | 133,200 | — | — |
| 2008-04-15 | $3.86 | $3.86 | 72,200 | — | — |
| 2008-04-14 | $3.99 | $3.99 | 136,500 | — | — |
| 2008-04-11 | $4.04 | $4.04 | 126,700 | — | — |
| 2008-04-10 | $4.02 | $4.02 | 162,600 | — | — |
| 2008-04-09 | $4.02 | $4.02 | 86,900 | — | — |
| 2008-04-08 | $4.29 | $4.29 | 97,700 | — | — |
| 2008-04-07 | $4.37 | $4.37 | 186,200 | — | — |
| 2008-04-04 | $4.14 | $4.14 | 155,500 | — | — |
| 2008-04-03 | $4.55 | $4.55 | 157,000 | — | — |
| 2008-04-02 | $4.56 | $4.56 | 73,900 | — | — |
| 2008-04-01 | $4.68 | $4.68 | 160,600 | — | — |
| 2008-03-31 | $4.61 | $4.61 | 236,200 | — | — |
| 2008-03-28 | $4.06 | $4.06 | 174,900 | — | — |
| 2008-03-27 | $4.45 | $4.45 | 141,400 | — | — |
| 2008-03-26 | $4.15 | $4.15 | 254,900 | — | — |
| 2008-03-25 | $3.75 | $3.75 | 326,800 | — | — |
| 2008-03-24 | $3.74 | $3.74 | 110,600 | — | — |
| 2008-03-20 | $3.59 | $3.59 | 172,700 | — | — |
| 2008-03-19 | $3.40 | $3.40 | 146,100 | — | — |
| 2008-03-18 | $3.39 | $3.39 | 275,000 | — | — |
| 2008-03-17 | $3.14 | $3.14 | 158,600 | — | — |
| 2008-03-14 | $3.26 | $3.26 | 303,100 | — | — |
| 2008-03-13 | $3.26 | $3.26 | 207,500 | — | — |
| 2008-03-12 | $3.34 | $3.34 | 257,400 | — | — |
| 2008-03-11 | $3.14 | $3.14 | 226,400 | — | — |
| 2008-03-10 | $3.04 | $3.04 | 353,900 | — | — |
| 2008-03-07 | $3.46 | $3.46 | 196,600 | — | — |
| 2008-03-06 | $3.72 | $3.72 | 200,900 | — | — |
| 2008-03-05 | $3.81 | $3.81 | 89,200 | — | — |
| 2008-03-04 | $3.94 | $3.94 | 126,600 | — | — |
| 2008-03-03 | $3.82 | $3.82 | 155,800 | — | — |
| 2008-02-29 | $3.98 | $3.98 | 103,000 | — | — |
| 2008-02-28 | $3.90 | $3.90 | 66,500 | — | — |
| 2008-02-27 | $3.97 | $3.97 | 48,100 | — | — |
| 2008-02-26 | $4.09 | $4.09 | 185,900 | — | — |
| 2008-02-25 | $4.20 | $4.20 | 112,700 | — | — |
| 2008-02-22 | $3.97 | $3.97 | 181,400 | — | — |
| 2008-02-21 | $4.08 | $4.08 | 127,000 | — | — |
| 2008-02-20 | $3.98 | $3.98 | 79,100 | — | — |
| 2008-02-19 | $4.03 | $4.03 | 59,200 | — | — |
| 2008-02-15 | $3.99 | $3.99 | 70,000 | — | — |
| 2008-02-14 | $4.09 | $4.09 | 101,800 | — | — |
| 2008-02-13 | $3.97 | $3.97 | 89,600 | — | — |
| 2008-02-12 | $3.86 | $3.86 | 99,400 | — | — |
| 2008-02-11 | $4.03 | $4.03 | 68,200 | — | — |
| 2008-02-08 | $3.89 | $3.89 | 103,400 | — | — |
| 2008-02-07 | $3.99 | $3.99 | 115,200 | — | — |
| 2008-02-06 | $4.02 | $4.02 | 87,600 | — | — |
| 2008-02-05 | $4.29 | $4.29 | 144,300 | — | — |
| 2008-02-04 | $4.59 | $4.59 | 367,300 | — | — |
| 2008-02-01 | $4.15 | $4.15 | 182,000 | — | — |
| 2008-01-31 | $4.12 | $4.12 | 220,900 | — | — |
| 2008-01-30 | $4.33 | $4.33 | 150,600 | — | — |
| 2008-01-29 | $4.36 | $4.36 | 173,400 | — | — |
| 2008-01-28 | $4.50 | $4.50 | 184,800 | — | — |
| 2008-01-25 | $4.55 | $4.55 | 340,700 | — | — |
| 2008-01-24 | $4.89 | $4.89 | 279,900 | — | — |
| 2008-01-23 | $5.29 | $5.29 | 239,700 | — | — |
| 2008-01-22 | $5.57 | $5.57 | 303,200 | — | — |
| 2008-01-18 | $5.63 | $5.63 | 213,200 | — | — |
| 2008-01-17 | $6.08 | $6.08 | 144,000 | — | — |
| 2008-01-16 | $6.06 | $6.06 | 123,600 | — | — |
| 2008-01-15 | $6.24 | $6.24 | 120,300 | — | — |
| 2008-01-14 | $6.41 | $6.41 | 939,800 | — | — |
| 2008-01-11 | $5.88 | $5.88 | 142,900 | — | — |
| 2008-01-10 | $6.26 | $6.26 | 185,900 | — | — |
| 2008-01-09 | $6.17 | $6.17 | 340,900 | — | — |
| 2008-01-08 | $5.82 | $5.82 | 99,700 | — | — |
| 2008-01-07 | $6.04 | $6.04 | 181,800 | — | — |
| 2008-01-04 | $5.72 | $5.72 | 112,100 | — | — |
| 2008-01-03 | $5.87 | $5.87 | 154,600 | — | — |
| 2008-01-02 | $6.03 | $6.03 | 135,000 | — | — |