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
- 1995-11-08 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 | $1.13 | $1.13 | 2,136,000 | — | — |
| 2008-12-30 | $0.96 | $0.96 | 8,852,900 | — | — |
| 2008-12-29 | $1.46 | $1.46 | 1,533,600 | — | — |
| 2008-12-26 | $1.74 | $1.74 | 121,700 | — | — |
| 2008-12-24 | $1.89 | $1.89 | 99,400 | — | — |
| 2008-12-23 | $1.85 | $1.85 | 223,500 | — | — |
| 2008-12-22 | $1.75 | $1.75 | 163,000 | — | — |
| 2008-12-19 | $1.94 | $1.94 | 365,400 | — | — |
| 2008-12-18 | $1.74 | $1.74 | 182,000 | — | — |
| 2008-12-17 | $1.67 | $1.67 | 231,200 | — | — |
| 2008-12-16 | $1.76 | $1.76 | 953,900 | — | — |
| 2008-12-15 | $1.70 | $1.70 | 165,100 | — | — |
| 2008-12-12 | $1.84 | $1.84 | 179,000 | — | — |
| 2008-12-11 | $1.84 | $1.84 | 198,400 | — | — |
| 2008-12-10 | $1.77 | $1.77 | 230,900 | — | — |
| 2008-12-09 | $1.71 | $1.71 | 280,100 | — | — |
| 2008-12-08 | $2.05 | $2.05 | 283,300 | — | — |
| 2008-12-05 | $1.85 | $1.85 | 143,500 | — | — |
| 2008-12-04 | $1.70 | $1.70 | 181,800 | — | — |
| 2008-12-03 | $1.78 | $1.78 | 132,300 | — | — |
| 2008-12-02 | $1.89 | $1.89 | 257,000 | — | — |
| 2008-12-01 | $2.00 | $2.00 | 126,900 | — | — |
| 2008-11-28 | $2.21 | $2.21 | 139,000 | — | — |
| 2008-11-26 | $2.07 | $2.07 | 152,600 | — | — |
| 2008-11-25 | $2.21 | $2.21 | 410,700 | — | — |
| 2008-11-24 | $2.18 | $2.18 | 392,800 | — | — |
| 2008-11-21 | $1.75 | $1.75 | 197,300 | — | — |
| 2008-11-20 | $1.75 | $1.75 | 264,500 | — | — |
| 2008-11-19 | $1.77 | $1.77 | 273,800 | — | — |
| 2008-11-18 | $2.07 | $2.07 | 81,500 | — | — |
| 2008-11-17 | $2.21 | $2.21 | 75,000 | — | — |
| 2008-11-14 | $2.21 | $2.21 | 107,200 | — | — |
| 2008-11-13 | $2.39 | $2.39 | 183,500 | — | — |
| 2008-11-12 | $2.36 | $2.36 | 102,700 | — | — |
| 2008-11-11 | $2.57 | $2.57 | 155,900 | — | — |
| 2008-11-10 | $2.61 | $2.61 | 198,200 | — | — |
| 2008-11-07 | $2.68 | $2.68 | 187,900 | — | — |
| 2008-11-06 | $2.61 | $2.61 | 294,300 | — | — |
| 2008-11-05 | $2.91 | $2.91 | 191,600 | — | — |
| 2008-11-04 | $3.16 | $3.16 | 471,100 | — | — |
| 2008-11-03 | $2.91 | $2.91 | 330,900 | — | — |
| 2008-10-31 | $2.77 | $2.77 | 401,900 | — | — |
| 2008-10-30 | $2.34 | $2.34 | 194,400 | — | — |
| 2008-10-29 | $2.24 | $2.24 | 154,700 | — | — |
| 2008-10-28 | $2.15 | $2.15 | 174,700 | — | — |
| 2008-10-27 | $2.01 | $2.01 | 173,700 | — | — |
| 2008-10-24 | $2.04 | $2.04 | 220,300 | — | — |
| 2008-10-23 | $2.21 | $2.21 | 198,600 | — | — |
| 2008-10-22 | $2.27 | $2.27 | 174,600 | — | — |
| 2008-10-21 | $2.34 | $2.34 | 235,200 | — | — |
| 2008-10-20 | $2.69 | $2.69 | 198,500 | — | — |
| 2008-10-17 | $2.51 | $2.51 | 165,300 | — | — |
| 2008-10-16 | $2.43 | $2.43 | 312,200 | — | — |
| 2008-10-15 | $2.43 | $2.43 | 236,800 | — | — |
| 2008-10-14 | $2.45 | $2.45 | 388,900 | — | — |
| 2008-10-13 | $3.12 | $3.12 | 419,500 | — | — |
| 2008-10-10 | $2.74 | $2.74 | 576,200 | — | — |
| 2008-10-09 | $2.31 | $2.31 | 459,600 | — | — |
| 2008-10-08 | $2.35 | $2.35 | 438,600 | — | — |
| 2008-10-07 | $2.95 | $2.95 | 767,200 | — | — |
| 2008-10-06 | $2.65 | $2.65 | 527,300 | — | — |
| 2008-10-03 | $2.96 | $2.96 | 449,900 | — | — |
| 2008-10-02 | $3.34 | $3.34 | 209,200 | — | — |
| 2008-10-01 | $3.48 | $3.48 | 303,500 | — | — |
| 2008-09-30 | $3.56 | $3.56 | 780,500 | — | — |
| 2008-09-29 | $4.00 | $4.00 | 1,073,900 | — | — |
| 2008-09-26 | $3.38 | $3.38 | 422,500 | — | — |
| 2008-09-25 | $3.49 | $3.49 | 599,000 | — | — |
| 2008-09-24 | $3.63 | $3.63 | 135,500 | — | — |
| 2008-09-23 | $3.65 | $3.65 | 194,800 | — | — |
| 2008-09-22 | $3.79 | $3.79 | 225,000 | — | — |
| 2008-09-19 | $3.65 | $3.65 | 569,600 | — | — |
| 2008-09-18 | $4.03 | $4.03 | 407,900 | — | — |
| 2008-09-17 | $3.90 | $3.90 | 364,200 | — | — |
| 2008-09-16 | $3.78 | $3.78 | 522,200 | — | — |
| 2008-09-15 | $3.81 | $3.81 | 295,000 | — | — |
| 2008-09-12 | $3.94 | $3.94 | 203,300 | — | — |
| 2008-09-11 | $3.62 | $3.62 | 396,400 | — | — |
| 2008-09-10 | $3.87 | $3.87 | 233,800 | — | — |
| 2008-09-09 | $3.97 | $3.97 | 368,300 | — | — |
| 2008-09-08 | $4.55 | $4.55 | 293,400 | — | — |
| 2008-09-05 | $4.42 | $4.42 | 265,200 | — | — |
| 2008-09-04 | $4.55 | $4.55 | 228,900 | — | — |
| 2008-09-03 | $4.53 | $4.53 | 186,600 | — | — |
| 2008-09-02 | $4.59 | $4.59 | 252,600 | — | — |
| 2008-08-29 | $4.63 | $4.63 | 287,800 | — | — |
| 2008-08-28 | $4.70 | $4.70 | 106,800 | — | — |
| 2008-08-27 | $4.65 | $4.65 | 81,800 | — | — |
| 2008-08-26 | $4.64 | $4.64 | 71,100 | — | — |
| 2008-08-25 | $4.57 | $4.57 | 165,400 | — | — |
| 2008-08-22 | $4.53 | $4.53 | 162,100 | — | — |
| 2008-08-21 | $4.72 | $4.72 | 270,900 | — | — |
| 2008-08-20 | $4.53 | $4.53 | 167,600 | — | — |
| 2008-08-19 | $4.38 | $4.38 | 226,000 | — | — |
| 2008-08-18 | $4.46 | $4.46 | 235,600 | — | — |
| 2008-08-15 | $4.55 | $4.55 | 260,900 | — | — |
| 2008-08-14 | $4.49 | $4.49 | 176,000 | — | — |
| 2008-08-13 | $4.49 | $4.49 | 301,200 | — | — |
| 2008-08-12 | $4.35 | $4.35 | 245,300 | — | — |
| 2008-08-11 | $4.28 | $4.28 | 293,100 | — | — |
| 2008-08-08 | $4.24 | $4.24 | 145,200 | — | — |
| 2008-08-07 | $4.26 | $4.26 | 283,700 | — | — |
| 2008-08-06 | $4.30 | $4.30 | 260,500 | — | — |
| 2008-08-05 | $4.14 | $4.14 | 368,200 | — | — |
| 2008-08-04 | $3.99 | $3.99 | 166,000 | — | — |
| 2008-08-01 | $4.05 | $4.05 | 169,700 | — | — |
| 2008-07-31 | $4.07 | $4.07 | 304,700 | — | — |
| 2008-07-30 | $4.20 | $4.20 | 335,900 | — | — |
| 2008-07-29 | $4.01 | $4.01 | 210,100 | — | — |
| 2008-07-28 | $3.95 | $3.95 | 263,200 | — | — |
| 2008-07-25 | $3.99 | $3.99 | 212,900 | — | — |
| 2008-07-24 | $4.04 | $4.04 | 272,400 | — | — |
| 2008-07-23 | $4.10 | $4.10 | 562,600 | — | — |
| 2008-07-22 | $3.67 | $3.67 | 162,500 | — | — |
| 2008-07-21 | $3.66 | $3.66 | 203,900 | — | — |
| 2008-07-18 | $3.59 | $3.59 | 157,200 | — | — |
| 2008-07-17 | $3.53 | $3.53 | 199,500 | — | — |
| 2008-07-16 | $3.48 | $3.48 | 329,800 | — | — |
| 2008-07-15 | $3.34 | $3.34 | 415,600 | — | — |
| 2008-07-14 | $3.55 | $3.55 | 249,900 | — | — |
| 2008-07-11 | $3.54 | $3.54 | 523,800 | — | — |
| 2008-07-10 | $3.72 | $3.72 | 245,500 | — | — |
| 2008-07-09 | $3.73 | $3.73 | 231,700 | — | — |
| 2008-07-08 | $3.82 | $3.82 | 232,200 | — | — |
| 2008-07-07 | $3.91 | $3.91 | 296,000 | — | — |
| 2008-07-03 | $4.01 | $4.01 | 164,600 | — | — |
| 2008-07-02 | $4.03 | $4.03 | 335,100 | — | — |
| 2008-07-01 | $4.26 | $4.26 | 336,100 | — | — |
| 2008-06-30 | $4.17 | $4.17 | 467,700 | — | — |
| 2008-06-27 | $4.14 | $4.14 | 1,675,800 | — | — |
| 2008-06-26 | $4.01 | $4.01 | 920,400 | — | — |
| 2008-06-25 | $3.86 | $3.86 | 328,300 | — | — |
| 2008-06-24 | $3.73 | $3.73 | 625,300 | — | — |
| 2008-06-23 | $3.83 | $3.83 | 254,300 | — | — |
| 2008-06-20 | $3.72 | $3.72 | 826,000 | — | — |
| 2008-06-19 | $3.96 | $3.96 | 399,200 | — | — |
| 2008-06-18 | $3.99 | $3.99 | 391,600 | — | — |
| 2008-06-17 | $4.03 | $4.03 | 170,300 | — | — |
| 2008-06-16 | $4.04 | $4.04 | 194,300 | — | — |
| 2008-06-13 | $4.05 | $4.05 | 102,900 | — | — |
| 2008-06-12 | $4.00 | $4.00 | 226,900 | — | — |
| 2008-06-11 | $4.05 | $4.05 | 337,800 | — | — |
| 2008-06-10 | $4.05 | $4.05 | 524,500 | — | — |
| 2008-06-09 | $4.05 | $4.05 | 459,100 | — | — |
| 2008-06-06 | $4.04 | $4.04 | 350,000 | — | — |
| 2008-06-05 | $4.12 | $4.12 | 249,900 | — | — |
| 2008-06-04 | $4.07 | $4.07 | 280,500 | — | — |
| 2008-06-03 | $4.22 | $4.22 | 290,100 | — | — |
| 2008-06-02 | $4.10 | $4.10 | 304,200 | — | — |
| 2008-05-30 | $4.28 | $4.28 | 225,500 | — | — |
| 2008-05-29 | $4.24 | $4.24 | 223,600 | — | — |
| 2008-05-28 | $4.36 | $4.36 | 186,100 | — | — |
| 2008-05-27 | $4.40 | $4.40 | 206,600 | — | — |
| 2008-05-23 | $4.33 | $4.33 | 174,800 | — | — |
| 2008-05-22 | $4.33 | $4.33 | 437,200 | — | — |
| 2008-05-21 | $4.51 | $4.51 | 758,800 | — | — |
| 2008-05-20 | $4.50 | $4.50 | 536,100 | — | — |
| 2008-05-19 | $4.39 | $4.39 | 736,500 | — | — |
| 2008-05-16 | $4.16 | $4.16 | 278,200 | — | — |
| 2008-05-15 | $4.16 | $4.16 | 127,000 | — | — |
| 2008-05-14 | $4.13 | $4.13 | 138,600 | — | — |
| 2008-05-13 | $4.12 | $4.12 | 168,200 | — | — |
| 2008-05-12 | $4.16 | $4.16 | 178,600 | — | — |
| 2008-05-09 | $4.10 | $4.10 | 223,000 | — | — |
| 2008-05-08 | $4.10 | $4.10 | 158,800 | — | — |
| 2008-05-07 | $4.02 | $4.02 | 283,600 | — | — |
| 2008-05-06 | $4.14 | $4.14 | 262,400 | — | — |
| 2008-05-05 | $4.08 | $4.08 | 206,700 | — | — |
| 2008-05-02 | $4.09 | $4.09 | 353,500 | — | — |
| 2008-05-01 | $4.09 | $4.09 | 264,900 | — | — |
| 2008-04-30 | $4.21 | $4.21 | 214,800 | — | — |
| 2008-04-29 | $4.11 | $4.11 | 214,200 | — | — |
| 2008-04-28 | $4.10 | $4.10 | 132,600 | — | — |
| 2008-04-25 | $4.06 | $4.06 | 212,100 | — | — |
| 2008-04-24 | $4.10 | $4.10 | 353,400 | — | — |
| 2008-04-23 | $4.08 | $4.08 | 155,800 | — | — |
| 2008-04-22 | $4.01 | $4.01 | 165,400 | — | — |
| 2008-04-21 | $4.16 | $4.16 | 186,000 | — | — |
| 2008-04-18 | $4.10 | $4.10 | 195,200 | — | — |
| 2008-04-17 | $4.04 | $4.04 | 240,500 | — | — |
| 2008-04-16 | $4.20 | $4.20 | 235,200 | — | — |
| 2008-04-15 | $4.07 | $4.07 | 278,900 | — | — |
| 2008-04-14 | $3.98 | $3.98 | 162,100 | — | — |
| 2008-04-11 | $4.00 | $4.00 | 180,900 | — | — |
| 2008-04-10 | $4.09 | $4.09 | 157,500 | — | — |
| 2008-04-09 | $4.06 | $4.06 | 241,300 | — | — |
| 2008-04-08 | $4.09 | $4.09 | 231,400 | — | — |
| 2008-04-07 | $4.18 | $4.18 | 272,100 | — | — |
| 2008-04-04 | $4.35 | $4.35 | 506,900 | — | — |
| 2008-04-03 | $4.15 | $4.15 | 230,400 | — | — |
| 2008-04-02 | $4.13 | $4.13 | 328,200 | — | — |
| 2008-04-01 | $4.21 | $4.21 | 360,800 | — | — |
| 2008-03-31 | $4.10 | $4.10 | 773,600 | — | — |
| 2008-03-28 | $4.14 | $4.14 | 3,054,500 | — | — |
| 2008-03-27 | $4.06 | $4.06 | 1,656,900 | — | — |
| 2008-03-26 | $4.34 | $4.34 | 196,000 | — | — |
| 2008-03-25 | $4.47 | $4.47 | 254,500 | — | — |
| 2008-03-24 | $4.35 | $4.35 | 416,800 | — | — |
| 2008-03-20 | $4.17 | $4.17 | 729,700 | — | — |
| 2008-03-19 | $4.59 | $4.59 | 223,000 | — | — |
| 2008-03-18 | $4.68 | $4.68 | 194,100 | — | — |
| 2008-03-17 | $4.59 | $4.59 | 171,300 | — | — |
| 2008-03-14 | $4.65 | $4.65 | 310,100 | — | — |
| 2008-03-13 | $4.62 | $4.62 | 161,300 | — | — |
| 2008-03-12 | $4.57 | $4.57 | 276,400 | — | — |
| 2008-03-11 | $4.36 | $4.36 | 297,400 | — | — |
| 2008-03-10 | $4.35 | $4.35 | 213,300 | — | — |
| 2008-03-07 | $4.39 | $4.39 | 311,700 | — | — |
| 2008-03-06 | $4.41 | $4.41 | 200,000 | — | — |
| 2008-03-05 | $4.55 | $4.55 | 231,900 | — | — |
| 2008-03-04 | $4.60 | $4.60 | 418,600 | — | — |
| 2008-03-03 | $4.62 | $4.62 | 305,300 | — | — |
| 2008-02-29 | $4.53 | $4.53 | 425,100 | — | — |
| 2008-02-28 | $4.72 | $4.72 | 336,300 | — | — |
| 2008-02-27 | $4.82 | $4.82 | 234,000 | — | — |
| 2008-02-26 | $4.82 | $4.82 | 236,800 | — | — |
| 2008-02-25 | $4.89 | $4.89 | 247,800 | — | — |
| 2008-02-22 | $4.76 | $4.76 | 500,400 | — | — |
| 2008-02-21 | $5.00 | $5.00 | 221,900 | — | — |
| 2008-02-20 | $5.07 | $5.07 | 251,800 | — | — |
| 2008-02-19 | $5.02 | $5.02 | 147,200 | — | — |
| 2008-02-15 | $4.87 | $4.87 | 172,200 | — | — |
| 2008-02-14 | $5.00 | $5.00 | 352,800 | — | — |
| 2008-02-13 | $5.12 | $5.12 | 536,400 | — | — |
| 2008-02-12 | $4.84 | $4.84 | 367,200 | — | — |
| 2008-02-11 | $4.75 | $4.75 | 280,400 | — | — |
| 2008-02-08 | $4.56 | $4.56 | 148,400 | — | — |
| 2008-02-07 | $4.52 | $4.52 | 266,900 | — | — |
| 2008-02-06 | $4.51 | $4.51 | 324,800 | — | — |
| 2008-02-05 | $4.60 | $4.60 | 255,700 | — | — |
| 2008-02-04 | $4.69 | $4.69 | 263,400 | — | — |
| 2008-02-01 | $4.77 | $4.77 | 291,800 | — | — |
| 2008-01-31 | $4.59 | $4.59 | 296,100 | — | — |
| 2008-01-30 | $4.62 | $4.62 | 305,500 | — | — |
| 2008-01-29 | $4.66 | $4.66 | 390,500 | — | — |
| 2008-01-28 | $4.35 | $4.35 | 270,000 | — | — |
| 2008-01-25 | $4.41 | $4.41 | 326,600 | — | — |
| 2008-01-24 | $4.50 | $4.50 | 362,700 | — | — |
| 2008-01-23 | $4.27 | $4.27 | 623,300 | — | — |
| 2008-01-22 | $4.52 | $4.52 | 659,200 | — | — |
| 2008-01-18 | $4.43 | $4.43 | 338,100 | — | — |
| 2008-01-17 | $4.62 | $4.62 | 346,800 | — | — |
| 2008-01-16 | $4.72 | $4.72 | 580,600 | — | — |
| 2008-01-15 | $4.66 | $4.66 | 505,700 | — | — |
| 2008-01-14 | $5.07 | $5.07 | 682,000 | — | — |
| 2008-01-11 | $4.74 | $4.74 | 816,700 | — | — |
| 2008-01-10 | $5.16 | $5.16 | 421,200 | — | — |
| 2008-01-09 | $5.12 | $5.12 | 743,700 | — | — |
| 2008-01-08 | $5.01 | $5.01 | 484,400 | — | — |
| 2008-01-07 | $5.35 | $5.35 | 504,400 | — | — |
| 2008-01-04 | $5.20 | $5.20 | 750,200 | — | — |
| 2008-01-03 | $5.67 | $5.67 | 921,400 | — | — |
| 2008-01-02 | $5.25 | $5.25 | 550,800 | — | — |