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
- 1997-01-31 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 | $0.70 | $0.70 | 326,200 | — | — |
| 2008-12-30 | $0.63 | $0.63 | 251,400 | — | — |
| 2008-12-29 | $0.67 | $0.67 | 239,100 | — | — |
| 2008-12-26 | $0.68 | $0.68 | 137,100 | — | — |
| 2008-12-24 | $0.70 | $0.70 | 176,100 | — | — |
| 2008-12-23 | $0.73 | $0.73 | 470,800 | — | — |
| 2008-12-22 | $0.76 | $0.76 | 664,700 | — | — |
| 2008-12-19 | $0.70 | $0.70 | 760,800 | — | — |
| 2008-12-18 | $0.63 | $0.63 | 364,900 | — | — |
| 2008-12-17 | $0.60 | $0.60 | 825,600 | — | — |
| 2008-12-16 | $0.58 | $0.58 | 341,900 | — | — |
| 2008-12-15 | $0.70 | $0.70 | 629,900 | — | — |
| 2008-12-12 | $0.68 | $0.68 | 237,900 | — | — |
| 2008-12-11 | $0.68 | $0.68 | 284,800 | — | — |
| 2008-12-10 | $0.71 | $0.71 | 296,500 | — | — |
| 2008-12-09 | $0.88 | $0.88 | 117,100 | — | — |
| 2008-12-08 | $0.92 | $0.92 | 149,400 | — | — |
| 2008-12-05 | $0.94 | $0.94 | 56,900 | — | — |
| 2008-12-04 | $0.89 | $0.89 | 96,600 | — | — |
| 2008-12-03 | $0.94 | $0.94 | 300,800 | — | — |
| 2008-12-02 | $1.01 | $1.01 | 43,200 | — | — |
| 2008-12-01 | $1.01 | $1.01 | 118,400 | — | — |
| 2008-11-28 | $1.05 | $1.05 | 101,800 | — | — |
| 2008-11-26 | $1.04 | $1.04 | 147,900 | — | — |
| 2008-11-25 | $0.92 | $0.92 | 69,700 | — | — |
| 2008-11-24 | $0.89 | $0.89 | 88,700 | — | — |
| 2008-11-21 | $0.97 | $0.97 | 76,300 | — | — |
| 2008-11-20 | $0.95 | $0.95 | 62,400 | — | — |
| 2008-11-19 | $1.08 | $1.08 | 39,300 | — | — |
| 2008-11-18 | $1.22 | $1.22 | 123,700 | — | — |
| 2008-11-17 | $1.27 | $1.27 | 238,400 | — | — |
| 2008-11-14 | $1.26 | $1.26 | 227,800 | — | — |
| 2008-11-13 | $1.24 | $1.24 | 168,800 | — | — |
| 2008-11-12 | $1.19 | $1.19 | 158,700 | — | — |
| 2008-11-11 | $1.21 | $1.21 | 159,400 | — | — |
| 2008-11-10 | $1.10 | $1.10 | 171,000 | — | — |
| 2008-11-07 | $1.09 | $1.09 | 236,500 | — | — |
| 2008-11-06 | $1.10 | $1.10 | 1,100,800 | — | — |
| 2008-11-05 | $0.90 | $0.90 | 893,200 | — | — |
| 2008-11-04 | $1.26 | $1.26 | 415,500 | — | — |
| 2008-11-03 | $1.57 | $1.57 | 188,700 | — | — |
| 2008-10-31 | $1.83 | $1.83 | 183,200 | — | — |
| 2008-10-30 | $1.87 | $1.87 | 145,000 | — | — |
| 2008-10-29 | $1.91 | $1.91 | 142,600 | — | — |
| 2008-10-28 | $1.92 | $1.92 | 105,900 | — | — |
| 2008-10-27 | $1.99 | $1.99 | 60,400 | — | — |
| 2008-10-24 | $2.11 | $2.11 | 80,700 | — | — |
| 2008-10-23 | $2.12 | $2.12 | 85,000 | — | — |
| 2008-10-22 | $2.44 | $2.44 | 130,300 | — | — |
| 2008-10-21 | $2.78 | $2.78 | 85,700 | — | — |
| 2008-10-20 | $3.00 | $3.00 | 143,600 | — | — |
| 2008-10-17 | $2.56 | $2.56 | 151,800 | — | — |
| 2008-10-16 | $2.19 | $2.19 | 92,100 | — | — |
| 2008-10-15 | $2.47 | $2.47 | 60,900 | — | — |
| 2008-10-14 | $2.80 | $2.80 | 131,000 | — | — |
| 2008-10-13 | $2.68 | $2.68 | 281,100 | — | — |
| 2008-10-10 | $2.33 | $2.33 | 231,000 | — | — |
| 2008-10-09 | $3.13 | $3.13 | 137,100 | — | — |
| 2008-10-08 | $3.17 | $3.17 | 115,000 | — | — |
| 2008-10-07 | $3.25 | $3.25 | 91,700 | — | — |
| 2008-10-06 | $3.58 | $3.58 | 119,000 | — | — |
| 2008-10-03 | $3.99 | $3.99 | 157,500 | — | — |
| 2008-10-02 | $4.13 | $4.13 | 114,600 | — | — |
| 2008-10-01 | $4.19 | $4.19 | 52,400 | — | — |
| 2008-09-30 | $4.13 | $4.13 | 57,600 | — | — |
| 2008-09-29 | $4.20 | $4.20 | 114,000 | — | — |
| 2008-09-26 | $4.21 | $4.21 | 404,000 | — | — |
| 2008-09-25 | $4.23 | $4.23 | 165,400 | — | — |
| 2008-09-24 | $4.54 | $4.54 | 223,800 | — | — |
| 2008-09-23 | $5.02 | $5.02 | 132,400 | — | — |
| 2008-09-22 | $4.61 | $4.61 | 151,100 | — | — |
| 2008-09-19 | $4.65 | $4.65 | 231,100 | — | — |
| 2008-09-18 | $4.28 | $4.28 | 96,100 | — | — |
| 2008-09-17 | $3.74 | $3.74 | 64,100 | — | — |
| 2008-09-16 | $3.84 | $3.84 | 43,400 | — | — |
| 2008-09-15 | $3.61 | $3.61 | 56,100 | — | — |
| 2008-09-12 | $3.60 | $3.60 | 165,000 | — | — |
| 2008-09-11 | $3.46 | $3.46 | 105,100 | — | — |
| 2008-09-10 | $3.86 | $3.86 | 75,100 | — | — |
| 2008-09-09 | $3.85 | $3.85 | 97,900 | — | — |
| 2008-09-08 | $4.20 | $4.20 | 55,400 | — | — |
| 2008-09-05 | $4.30 | $4.30 | 51,700 | — | — |
| 2008-09-04 | $4.41 | $4.41 | 45,100 | — | — |
| 2008-09-03 | $4.47 | $4.47 | 45,100 | — | — |
| 2008-09-02 | $4.43 | $4.43 | 107,100 | — | — |
| 2008-08-29 | $4.46 | $4.46 | 33,400 | — | — |
| 2008-08-28 | $4.44 | $4.44 | 33,300 | — | — |
| 2008-08-27 | $4.38 | $4.38 | 50,400 | — | — |
| 2008-08-26 | $4.50 | $4.50 | 126,900 | — | — |
| 2008-08-25 | $4.52 | $4.52 | 148,200 | — | — |
| 2008-08-22 | $4.50 | $4.50 | 221,600 | — | — |
| 2008-08-21 | $4.53 | $4.53 | 70,900 | — | — |
| 2008-08-20 | $4.52 | $4.52 | 59,200 | — | — |
| 2008-08-19 | $4.59 | $4.59 | 44,600 | — | — |
| 2008-08-18 | $4.72 | $4.72 | 19,600 | — | — |
| 2008-08-15 | $4.71 | $4.71 | 46,200 | — | — |
| 2008-08-14 | $4.69 | $4.69 | 48,800 | — | — |
| 2008-08-13 | $4.59 | $4.59 | 38,500 | — | — |
| 2008-08-12 | $4.50 | $4.50 | 43,400 | — | — |
| 2008-08-11 | $4.58 | $4.58 | 56,600 | — | — |
| 2008-08-08 | $4.45 | $4.45 | 80,700 | — | — |
| 2008-08-07 | $4.05 | $4.05 | 169,900 | — | — |
| 2008-08-06 | $4.37 | $4.37 | 75,000 | — | — |
| 2008-08-05 | $4.38 | $4.38 | 145,700 | — | — |
| 2008-08-04 | $4.29 | $4.29 | 100,500 | — | — |
| 2008-08-01 | $4.78 | $4.78 | 76,000 | — | — |
| 2008-07-31 | $5.07 | $5.07 | 82,100 | — | — |
| 2008-07-30 | $4.81 | $4.81 | 109,300 | — | — |
| 2008-07-29 | $4.57 | $4.57 | 59,200 | — | — |
| 2008-07-28 | $5.09 | $5.09 | 78,900 | — | — |
| 2008-07-25 | $5.11 | $5.11 | 31,700 | — | — |
| 2008-07-24 | $5.13 | $5.13 | 32,600 | — | — |
| 2008-07-23 | $5.13 | $5.13 | 72,000 | — | — |
| 2008-07-22 | $5.09 | $5.09 | 39,500 | — | — |
| 2008-07-21 | $5.18 | $5.18 | 114,700 | — | — |
| 2008-07-18 | $5.13 | $5.13 | 152,300 | — | — |
| 2008-07-17 | $4.92 | $4.92 | 107,900 | — | — |
| 2008-07-16 | $4.51 | $4.51 | 130,900 | — | — |
| 2008-07-15 | $4.32 | $4.32 | 87,600 | — | — |
| 2008-07-14 | $4.41 | $4.41 | 23,600 | — | — |
| 2008-07-11 | $4.39 | $4.39 | 49,800 | — | — |
| 2008-07-10 | $4.48 | $4.48 | 47,100 | — | — |
| 2008-07-09 | $4.60 | $4.60 | 87,000 | — | — |
| 2008-07-08 | $4.70 | $4.70 | 72,400 | — | — |
| 2008-07-07 | $4.45 | $4.45 | 41,700 | — | — |
| 2008-07-03 | $4.59 | $4.59 | 47,700 | — | — |
| 2008-07-02 | $4.64 | $4.64 | 198,100 | — | — |
| 2008-07-01 | $4.27 | $4.27 | 62,900 | — | — |
| 2008-06-30 | $4.09 | $4.09 | 132,700 | — | — |
| 2008-06-27 | $4.54 | $4.54 | 67,700 | — | — |
| 2008-06-26 | $4.52 | $4.52 | 121,400 | — | — |
| 2008-06-25 | $4.47 | $4.47 | 229,400 | — | — |
| 2008-06-24 | $4.20 | $4.20 | 183,100 | — | — |
| 2008-06-23 | $4.41 | $4.41 | 133,100 | — | — |
| 2008-06-20 | $4.60 | $4.60 | 153,500 | — | — |
| 2008-06-19 | $4.75 | $4.75 | 99,500 | — | — |
| 2008-06-18 | $4.75 | $4.75 | 92,200 | — | — |
| 2008-06-17 | $4.89 | $4.89 | 116,300 | — | — |
| 2008-06-16 | $4.81 | $4.81 | 117,600 | — | — |
| 2008-06-13 | $4.68 | $4.68 | 157,700 | — | — |
| 2008-06-12 | $4.86 | $4.86 | 73,200 | — | — |
| 2008-06-11 | $5.16 | $5.16 | 124,000 | — | — |
| 2008-06-10 | $4.98 | $4.98 | 81,500 | — | — |
| 2008-06-09 | $5.00 | $5.00 | 112,900 | — | — |
| 2008-06-06 | $5.10 | $5.10 | 57,100 | — | — |
| 2008-06-05 | $5.19 | $5.19 | 112,900 | — | — |
| 2008-06-04 | $5.35 | $5.35 | 110,600 | — | — |
| 2008-06-03 | $5.27 | $5.27 | 143,600 | — | — |
| 2008-06-02 | $5.05 | $5.05 | 197,900 | — | — |
| 2008-05-30 | $4.94 | $4.94 | 232,100 | — | — |
| 2008-05-29 | $5.03 | $5.03 | 83,800 | — | — |
| 2008-05-28 | $4.92 | $4.92 | 133,500 | — | — |
| 2008-05-27 | $4.81 | $4.81 | 130,300 | — | — |
| 2008-05-23 | $4.89 | $4.89 | 290,700 | — | — |
| 2008-05-22 | $5.14 | $5.14 | 63,500 | — | — |
| 2008-05-21 | $5.26 | $5.26 | 201,400 | — | — |
| 2008-05-20 | $5.25 | $5.25 | 66,700 | — | — |
| 2008-05-19 | $5.16 | $5.16 | 104,000 | — | — |
| 2008-05-16 | $5.27 | $5.27 | 202,300 | — | — |
| 2008-05-15 | $5.19 | $5.19 | 153,200 | — | — |
| 2008-05-14 | $5.42 | $5.42 | 142,300 | — | — |
| 2008-05-13 | $5.52 | $5.52 | 207,100 | — | — |
| 2008-05-12 | $5.51 | $5.51 | 48,700 | — | — |
| 2008-05-09 | $5.50 | $5.50 | 131,800 | — | — |
| 2008-05-08 | $5.59 | $5.59 | 229,000 | — | — |
| 2008-05-07 | $5.46 | $5.46 | 163,500 | — | — |
| 2008-05-06 | $6.01 | $6.01 | 152,900 | — | — |
| 2008-05-05 | $5.77 | $5.77 | 176,800 | — | — |
| 2008-05-02 | $5.57 | $5.57 | 445,300 | — | — |
| 2008-05-01 | $6.30 | $6.30 | 128,800 | — | — |
| 2008-04-30 | $6.23 | $6.23 | 218,100 | — | — |
| 2008-04-29 | $6.61 | $6.61 | 93,000 | — | — |
| 2008-04-28 | $6.78 | $6.78 | 125,100 | — | — |
| 2008-04-25 | $6.09 | $6.09 | 115,000 | — | — |
| 2008-04-24 | $5.91 | $5.91 | 125,900 | — | — |
| 2008-04-23 | $6.12 | $6.12 | 103,200 | — | — |
| 2008-04-22 | $6.37 | $6.37 | 74,200 | — | — |
| 2008-04-21 | $6.76 | $6.76 | 112,800 | — | — |
| 2008-04-18 | $6.45 | $6.45 | 110,700 | — | — |
| 2008-04-17 | $6.26 | $6.26 | 81,500 | — | — |
| 2008-04-16 | $6.38 | $6.38 | 106,300 | — | — |
| 2008-04-15 | $6.52 | $6.52 | 80,400 | — | — |
| 2008-04-14 | $6.56 | $6.56 | 124,000 | — | — |
| 2008-04-11 | $6.76 | $6.76 | 72,000 | — | — |
| 2008-04-10 | $7.07 | $7.07 | 128,100 | — | — |
| 2008-04-09 | $6.67 | $6.67 | 74,200 | — | — |
| 2008-04-08 | $6.86 | $6.86 | 50,900 | — | — |
| 2008-04-07 | $6.80 | $6.80 | 119,500 | — | — |
| 2008-04-04 | $7.24 | $7.24 | 179,100 | — | — |
| 2008-04-03 | $6.65 | $6.65 | 122,000 | — | — |
| 2008-04-02 | $6.51 | $6.51 | 106,400 | — | — |
| 2008-04-01 | $6.40 | $6.40 | 201,000 | — | — |
| 2008-03-31 | $5.77 | $5.77 | 110,900 | — | — |
| 2008-03-28 | $6.07 | $6.07 | 138,400 | — | — |
| 2008-03-27 | $6.04 | $6.04 | 222,500 | — | — |
| 2008-03-26 | $5.80 | $5.80 | 283,300 | — | — |
| 2008-03-25 | $5.11 | $5.11 | 78,200 | — | — |
| 2008-03-24 | $5.05 | $5.05 | 234,500 | — | — |
| 2008-03-20 | $4.87 | $4.87 | 218,300 | — | — |
| 2008-03-19 | $4.84 | $4.84 | 153,400 | — | — |
| 2008-03-18 | $4.51 | $4.51 | 97,400 | — | — |
| 2008-03-17 | $4.37 | $4.37 | 109,100 | — | — |
| 2008-03-14 | $4.50 | $4.50 | 160,100 | — | — |
| 2008-03-13 | $4.80 | $4.80 | 103,900 | — | — |
| 2008-03-12 | $4.72 | $4.72 | 103,400 | — | — |
| 2008-03-11 | $4.91 | $4.91 | 117,200 | — | — |
| 2008-03-10 | $4.86 | $4.86 | 82,500 | — | — |
| 2008-03-07 | $5.10 | $5.10 | 195,700 | — | — |
| 2008-03-06 | $5.41 | $5.41 | 111,000 | — | — |
| 2008-03-05 | $5.72 | $5.72 | 93,100 | — | — |
| 2008-03-04 | $5.81 | $5.81 | 216,500 | — | — |
| 2008-03-03 | $6.07 | $6.07 | 77,400 | — | — |
| 2008-02-29 | $6.25 | $6.25 | 145,900 | — | — |
| 2008-02-28 | $6.20 | $6.20 | 98,700 | — | — |
| 2008-02-27 | $6.20 | $6.20 | 71,900 | — | — |
| 2008-02-26 | $6.21 | $6.21 | 139,000 | — | — |
| 2008-02-25 | $6.20 | $6.20 | 153,100 | — | — |
| 2008-02-22 | $6.03 | $6.03 | 325,600 | — | — |
| 2008-02-21 | $5.73 | $5.73 | 186,900 | — | — |
| 2008-02-20 | $5.84 | $5.84 | 183,000 | — | — |
| 2008-02-19 | $6.03 | $6.03 | 162,600 | — | — |
| 2008-02-15 | $6.00 | $6.00 | 280,900 | — | — |
| 2008-02-14 | $6.40 | $6.40 | 183,700 | — | — |
| 2008-02-13 | $6.62 | $6.62 | 164,500 | — | — |
| 2008-02-12 | $6.29 | $6.29 | 87,700 | — | — |
| 2008-02-11 | $6.43 | $6.43 | 157,200 | — | — |
| 2008-02-08 | $6.23 | $6.23 | 160,800 | — | — |
| 2008-02-07 | $6.20 | $6.20 | 144,700 | — | — |
| 2008-02-06 | $6.15 | $6.15 | 136,200 | — | — |
| 2008-02-05 | $6.21 | $6.21 | 171,200 | — | — |
| 2008-02-04 | $6.39 | $6.39 | 234,000 | — | — |
| 2008-02-01 | $6.27 | $6.27 | 124,300 | — | — |
| 2008-01-31 | $6.30 | $6.30 | 232,200 | — | — |
| 2008-01-30 | $6.15 | $6.15 | 116,500 | — | — |
| 2008-01-29 | $6.27 | $6.27 | 241,700 | — | — |
| 2008-01-28 | $6.22 | $6.22 | 104,100 | — | — |
| 2008-01-25 | $6.18 | $6.18 | 112,700 | — | — |
| 2008-01-24 | $6.01 | $6.01 | 239,000 | — | — |
| 2008-01-23 | $6.15 | $6.15 | 261,200 | — | — |
| 2008-01-22 | $6.44 | $6.44 | 123,500 | — | — |
| 2008-01-18 | $6.47 | $6.47 | 139,200 | — | — |
| 2008-01-17 | $6.45 | $6.45 | 179,500 | — | — |
| 2008-01-16 | $6.74 | $6.74 | 121,100 | — | — |
| 2008-01-15 | $6.82 | $6.82 | 141,000 | — | — |
| 2008-01-14 | $6.83 | $6.83 | 69,000 | — | — |
| 2008-01-11 | $6.87 | $6.87 | 121,400 | — | — |
| 2008-01-10 | $7.17 | $7.17 | 209,600 | — | — |
| 2008-01-09 | $6.99 | $6.99 | 132,900 | — | — |
| 2008-01-08 | $6.42 | $6.42 | 146,000 | — | — |
| 2008-01-07 | $6.56 | $6.56 | 84,200 | — | — |
| 2008-01-04 | $6.33 | $6.33 | 103,400 | — | — |
| 2008-01-03 | $6.31 | $6.31 | 105,100 | — | — |
| 2008-01-02 | $6.56 | $6.56 | 125,700 | — | — |