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
- 2000-08-11 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 | $0.43 | $0.43 | 87,900 | — | — |
| 2008-12-30 | $0.43 | $0.43 | 54,100 | — | — |
| 2008-12-29 | $0.46 | $0.46 | 69,400 | — | — |
| 2008-12-26 | $0.50 | $0.50 | 74,000 | — | — |
| 2008-12-24 | $0.50 | $0.50 | 18,800 | — | — |
| 2008-12-23 | $0.49 | $0.49 | 174,400 | — | — |
| 2008-12-22 | $0.42 | $0.42 | 47,700 | — | — |
| 2008-12-19 | $0.47 | $0.47 | 37,200 | — | — |
| 2008-12-18 | $0.49 | $0.49 | 6,600 | — | — |
| 2008-12-17 | $0.49 | $0.49 | 98,600 | — | — |
| 2008-12-16 | $0.49 | $0.49 | 17,700 | — | — |
| 2008-12-15 | $0.53 | $0.53 | 178,900 | — | — |
| 2008-12-12 | $0.49 | $0.49 | 92,200 | — | — |
| 2008-12-11 | $0.41 | $0.41 | 64,700 | — | — |
| 2008-12-10 | $0.45 | $0.45 | 37,100 | — | — |
| 2008-12-09 | $0.45 | $0.45 | 36,900 | — | — |
| 2008-12-08 | $0.50 | $0.50 | 45,100 | — | — |
| 2008-12-05 | $0.48 | $0.48 | 94,600 | — | — |
| 2008-12-04 | $0.47 | $0.47 | 71,400 | — | — |
| 2008-12-03 | $0.50 | $0.50 | 113,900 | — | — |
| 2008-12-02 | $0.55 | $0.55 | 10,800 | — | — |
| 2008-12-01 | $0.55 | $0.55 | 74,200 | — | — |
| 2008-11-28 | $0.60 | $0.60 | 51,900 | — | — |
| 2008-11-26 | $0.55 | $0.55 | 104,500 | — | — |
| 2008-11-25 | $0.49 | $0.49 | 67,200 | — | — |
| 2008-11-24 | $0.39 | $0.39 | 217,300 | — | — |
| 2008-11-21 | $0.50 | $0.50 | 28,200 | — | — |
| 2008-11-20 | $0.54 | $0.54 | 42,800 | — | — |
| 2008-11-19 | $0.62 | $0.62 | 38,600 | — | — |
| 2008-11-18 | $0.64 | $0.64 | 62,100 | — | — |
| 2008-11-17 | $0.73 | $0.73 | 86,100 | — | — |
| 2008-11-14 | $0.82 | $0.82 | 174,800 | — | — |
| 2008-11-13 | $0.81 | $0.81 | 144,900 | — | — |
| 2008-11-12 | $0.80 | $0.80 | 33,100 | — | — |
| 2008-11-11 | $0.80 | $0.80 | 58,900 | — | — |
| 2008-11-10 | $0.78 | $0.78 | 68,900 | — | — |
| 2008-11-07 | $0.78 | $0.78 | 168,200 | — | — |
| 2008-11-06 | $0.68 | $0.68 | 245,800 | — | — |
| 2008-11-05 | $0.61 | $0.61 | 3,485,900 | — | — |
| 2008-11-04 | $0.88 | $0.88 | 238,300 | — | — |
| 2008-11-03 | $1.15 | $1.15 | 86,800 | — | — |
| 2008-10-31 | $1.46 | $1.46 | 4,100 | — | — |
| 2008-10-30 | $1.45 | $1.45 | 4,900 | — | — |
| 2008-10-29 | $1.42 | $1.42 | 15,600 | — | — |
| 2008-10-28 | $1.40 | $1.40 | 31,800 | — | — |
| 2008-10-27 | $1.35 | $1.35 | 20,700 | — | — |
| 2008-10-24 | $1.60 | $1.60 | 10,000 | — | — |
| 2008-10-23 | $1.57 | $1.57 | 55,300 | — | — |
| 2008-10-22 | $1.60 | $1.60 | 49,900 | — | — |
| 2008-10-21 | $1.60 | $1.60 | 39,100 | — | — |
| 2008-10-20 | $1.65 | $1.65 | 33,900 | — | — |
| 2008-10-17 | $1.65 | $1.65 | 60,200 | — | — |
| 2008-10-16 | $1.65 | $1.65 | 53,900 | — | — |
| 2008-10-15 | $1.54 | $1.54 | 73,400 | — | — |
| 2008-10-14 | $1.64 | $1.64 | 20,200 | — | — |
| 2008-10-13 | $1.50 | $1.50 | 31,900 | — | — |
| 2008-10-10 | $1.55 | $1.55 | 54,900 | — | — |
| 2008-10-09 | $1.60 | $1.60 | 61,900 | — | — |
| 2008-10-08 | $1.59 | $1.59 | 41,900 | — | — |
| 2008-10-07 | $1.60 | $1.60 | 83,900 | — | — |
| 2008-10-06 | $1.60 | $1.60 | 37,000 | — | — |
| 2008-10-03 | $1.65 | $1.65 | 7,200 | — | — |
| 2008-10-02 | $1.62 | $1.62 | 13,000 | — | — |
| 2008-10-01 | $1.66 | $1.66 | 83,500 | — | — |
| 2008-09-30 | $1.66 | $1.66 | 34,100 | — | — |
| 2008-09-29 | $1.66 | $1.66 | 142,900 | — | — |
| 2008-09-26 | $1.75 | $1.75 | 212,500 | — | — |
| 2008-09-25 | $1.71 | $1.71 | 26,800 | — | — |
| 2008-09-24 | $1.71 | $1.71 | 27,900 | — | — |
| 2008-09-23 | $1.82 | $1.82 | 8,300 | — | — |
| 2008-09-22 | $1.75 | $1.75 | 30,600 | — | — |
| 2008-09-19 | $2.06 | $2.06 | 13,100 | — | — |
| 2008-09-18 | $1.90 | $1.90 | 9,500 | — | — |
| 2008-09-17 | $1.79 | $1.79 | 10,900 | — | — |
| 2008-09-16 | $1.78 | $1.78 | 42,100 | — | — |
| 2008-09-15 | $1.70 | $1.70 | 40,300 | — | — |
| 2008-09-12 | $1.79 | $1.79 | 27,000 | — | — |
| 2008-09-11 | $1.73 | $1.73 | 148,200 | — | — |
| 2008-09-10 | $1.77 | $1.77 | 19,300 | — | — |
| 2008-09-09 | $1.76 | $1.76 | 34,800 | — | — |
| 2008-09-08 | $1.85 | $1.85 | 44,000 | — | — |
| 2008-09-05 | $1.89 | $1.89 | 30,000 | — | — |
| 2008-09-04 | $1.92 | $1.92 | 4,700 | — | — |
| 2008-09-03 | $2.02 | $2.02 | 19,600 | — | — |
| 2008-09-02 | $2.05 | $2.05 | 5,800 | — | — |
| 2008-08-29 | $2.05 | $2.05 | 21,400 | — | — |
| 2008-08-28 | $1.92 | $1.92 | 33,600 | — | — |
| 2008-08-27 | $1.93 | $1.93 | 23,800 | — | — |
| 2008-08-26 | $1.99 | $1.99 | 27,900 | — | — |
| 2008-08-25 | $2.00 | $2.00 | 18,200 | — | — |
| 2008-08-22 | $2.04 | $2.04 | 18,900 | — | — |
| 2008-08-21 | $2.04 | $2.04 | 12,600 | — | — |
| 2008-08-20 | $2.09 | $2.09 | 6,300 | — | — |
| 2008-08-19 | $2.09 | $2.09 | 6,300 | — | — |
| 2008-08-18 | $2.07 | $2.07 | 14,600 | — | — |
| 2008-08-15 | $2.00 | $2.00 | 40,800 | — | — |
| 2008-08-14 | $2.00 | $2.00 | 34,800 | — | — |
| 2008-08-13 | $2.03 | $2.03 | 7,600 | — | — |
| 2008-08-12 | $2.08 | $2.08 | 18,100 | — | — |
| 2008-08-11 | $2.05 | $2.05 | 9,700 | — | — |
| 2008-08-08 | $2.09 | $2.09 | 77,300 | — | — |
| 2008-08-07 | $2.10 | $2.10 | 47,300 | — | — |
| 2008-08-06 | $2.10 | $2.10 | 17,800 | — | — |
| 2008-08-05 | $2.15 | $2.15 | 20,000 | — | — |
| 2008-08-04 | $2.20 | $2.20 | 16,900 | — | — |
| 2008-08-01 | $2.29 | $2.29 | 13,300 | — | — |
| 2008-07-31 | $2.29 | $2.29 | 8,500 | — | — |
| 2008-07-30 | $2.29 | $2.29 | 14,700 | — | — |
| 2008-07-29 | $2.41 | $2.41 | 21,500 | — | — |
| 2008-07-28 | $2.44 | $2.44 | 23,100 | — | — |
| 2008-07-25 | $2.44 | $2.44 | 22,200 | — | — |
| 2008-07-24 | $2.32 | $2.32 | 48,200 | — | — |
| 2008-07-23 | $2.49 | $2.49 | 30,500 | — | — |
| 2008-07-22 | $2.30 | $2.30 | 29,500 | — | — |
| 2008-07-21 | $2.13 | $2.13 | 47,900 | — | — |
| 2008-07-18 | $2.01 | $2.01 | 147,500 | — | — |
| 2008-07-17 | $2.47 | $2.47 | 68,100 | — | — |
| 2008-07-16 | $2.43 | $2.43 | 32,300 | — | — |
| 2008-07-15 | $2.38 | $2.38 | 11,400 | — | — |
| 2008-07-14 | $2.41 | $2.41 | 13,400 | — | — |
| 2008-07-11 | $2.53 | $2.53 | 40,300 | — | — |
| 2008-07-10 | $2.60 | $2.60 | 39,400 | — | — |
| 2008-07-09 | $2.32 | $2.32 | 14,400 | — | — |
| 2008-07-08 | $2.12 | $2.12 | 1,100 | — | — |
| 2008-07-07 | $2.08 | $2.08 | 8,700 | — | — |
| 2008-07-03 | $2.29 | $2.29 | 11,600 | — | — |
| 2008-07-02 | $2.15 | $2.15 | 400 | — | — |
| 2008-07-01 | $2.13 | $2.13 | 2,800 | — | — |
| 2008-06-30 | $2.15 | $2.15 | 53,900 | — | — |
| 2008-06-27 | $2.14 | $2.14 | 23,100 | — | — |
| 2008-06-26 | $2.10 | $2.10 | 43,800 | — | — |
| 2008-06-25 | $2.06 | $2.06 | 7,200 | — | — |
| 2008-06-24 | $2.01 | $2.01 | 5,400 | — | — |
| 2008-06-23 | $2.02 | $2.02 | 22,000 | — | — |
| 2008-06-20 | $2.02 | $2.02 | 13,700 | — | — |
| 2008-06-19 | $2.05 | $2.05 | 35,200 | — | — |
| 2008-06-18 | $1.97 | $1.97 | 14,800 | — | — |
| 2008-06-17 | $2.02 | $2.02 | 13,400 | — | — |
| 2008-06-16 | $2.02 | $2.02 | 10,500 | — | — |
| 2008-06-13 | $2.05 | $2.05 | 12,600 | — | — |
| 2008-06-12 | $2.02 | $2.02 | 1,100 | — | — |
| 2008-06-11 | $2.07 | $2.07 | 9,100 | — | — |
| 2008-06-10 | $2.03 | $2.03 | 7,400 | — | — |
| 2008-06-09 | $2.01 | $2.01 | 26,700 | — | — |
| 2008-06-06 | $2.10 | $2.10 | 2,100 | — | — |
| 2008-06-05 | $2.07 | $2.07 | 4,300 | — | — |
| 2008-06-04 | $2.11 | $2.11 | 11,100 | — | — |
| 2008-06-03 | $2.16 | $2.16 | 10,900 | — | — |
| 2008-06-02 | $2.03 | $2.03 | 32,100 | — | — |
| 2008-05-30 | $2.03 | $2.03 | 118,200 | — | — |
| 2008-05-29 | $2.19 | $2.19 | 8,400 | — | — |
| 2008-05-28 | $2.22 | $2.22 | 30,900 | — | — |
| 2008-05-27 | $2.21 | $2.21 | 75,400 | — | — |
| 2008-05-23 | $2.20 | $2.20 | 1,900 | — | — |
| 2008-05-22 | $2.23 | $2.23 | 8,900 | — | — |
| 2008-05-21 | $2.25 | $2.25 | 22,500 | — | — |
| 2008-05-20 | $2.18 | $2.18 | 27,800 | — | — |
| 2008-05-19 | $2.27 | $2.27 | 32,300 | — | — |
| 2008-05-16 | $2.22 | $2.22 | 15,700 | — | — |
| 2008-05-15 | $2.20 | $2.20 | 59,700 | — | — |
| 2008-05-14 | $2.16 | $2.16 | 36,300 | — | — |
| 2008-05-13 | $2.31 | $2.31 | 28,000 | — | — |
| 2008-05-12 | $2.32 | $2.32 | 28,600 | — | — |
| 2008-05-09 | $2.19 | $2.19 | 14,800 | — | — |
| 2008-05-08 | $2.20 | $2.20 | 18,900 | — | — |
| 2008-05-07 | $2.19 | $2.19 | 13,500 | — | — |
| 2008-05-06 | $2.19 | $2.19 | 6,700 | — | — |
| 2008-05-05 | $2.24 | $2.24 | 11,200 | — | — |
| 2008-05-02 | $2.20 | $2.20 | 6,200 | — | — |
| 2008-05-01 | $2.20 | $2.20 | 22,500 | — | — |
| 2008-04-30 | $2.30 | $2.30 | 29,400 | — | — |
| 2008-04-29 | $2.30 | $2.30 | 83,500 | — | — |
| 2008-04-28 | $2.24 | $2.24 | 12,100 | — | — |
| 2008-04-25 | $2.24 | $2.24 | 12,400 | — | — |
| 2008-04-24 | $2.29 | $2.29 | 17,200 | — | — |
| 2008-04-23 | $2.14 | $2.14 | 20,200 | — | — |
| 2008-04-22 | $2.07 | $2.07 | 20,500 | — | — |
| 2008-04-21 | $2.07 | $2.07 | 30,700 | — | — |
| 2008-04-18 | $2.10 | $2.10 | 21,300 | — | — |
| 2008-04-17 | $2.09 | $2.09 | 35,400 | — | — |
| 2008-04-16 | $2.10 | $2.10 | 101,200 | — | — |
| 2008-04-15 | $2.29 | $2.29 | 29,300 | — | — |
| 2008-04-14 | $2.45 | $2.45 | 14,100 | — | — |
| 2008-04-11 | $2.59 | $2.59 | 3,400 | — | — |
| 2008-04-10 | $2.48 | $2.48 | 2,700 | — | — |
| 2008-04-09 | $2.52 | $2.52 | 13,800 | — | — |
| 2008-04-08 | $2.52 | $2.52 | 9,700 | — | — |
| 2008-04-07 | $2.35 | $2.35 | 17,800 | — | — |
| 2008-04-04 | $2.44 | $2.44 | 15,000 | — | — |
| 2008-04-03 | $2.35 | $2.35 | 17,000 | — | — |
| 2008-04-02 | $2.32 | $2.32 | 25,000 | — | — |
| 2008-04-01 | $2.30 | $2.30 | 28,500 | — | — |
| 2008-03-31 | $2.09 | $2.09 | 22,400 | — | — |
| 2008-03-28 | $2.08 | $2.08 | 50,500 | — | — |
| 2008-03-27 | $2.33 | $2.33 | 19,900 | — | — |
| 2008-03-26 | $2.25 | $2.25 | 19,900 | — | — |
| 2008-03-25 | $2.28 | $2.28 | 13,700 | — | — |
| 2008-03-24 | $2.16 | $2.16 | 16,600 | — | — |
| 2008-03-20 | $2.09 | $2.09 | 7,500 | — | — |
| 2008-03-19 | $2.16 | $2.16 | 26,200 | — | — |
| 2008-03-18 | $2.12 | $2.12 | 38,400 | — | — |
| 2008-03-17 | $2.00 | $2.00 | 18,100 | — | — |
| 2008-03-14 | $2.13 | $2.13 | 2,800 | — | — |
| 2008-03-13 | $2.11 | $2.11 | 15,200 | — | — |
| 2008-03-12 | $2.16 | $2.16 | 16,500 | — | — |
| 2008-03-11 | $2.23 | $2.23 | 29,100 | — | — |
| 2008-03-10 | $2.25 | $2.25 | 23,100 | — | — |
| 2008-03-07 | $2.33 | $2.33 | 18,500 | — | — |
| 2008-03-06 | $2.36 | $2.36 | 18,200 | — | — |
| 2008-03-05 | $2.41 | $2.41 | 15,300 | — | — |
| 2008-03-04 | $2.48 | $2.48 | 11,500 | — | — |
| 2008-03-03 | $2.45 | $2.45 | 4,300 | — | — |
| 2008-02-29 | $2.47 | $2.47 | 5,000 | — | — |
| 2008-02-28 | $2.47 | $2.47 | 22,400 | — | — |
| 2008-02-27 | $2.43 | $2.43 | 4,900 | — | — |
| 2008-02-26 | $2.45 | $2.45 | 9,800 | — | — |
| 2008-02-25 | $2.46 | $2.46 | 6,500 | — | — |
| 2008-02-22 | $2.43 | $2.43 | 11,400 | — | — |
| 2008-02-21 | $2.44 | $2.44 | 10,100 | — | — |
| 2008-02-20 | $2.34 | $2.34 | 35,900 | — | — |
| 2008-02-19 | $2.40 | $2.40 | 21,400 | — | — |
| 2008-02-15 | $2.50 | $2.50 | 9,300 | — | — |
| 2008-02-14 | $2.54 | $2.54 | 13,200 | — | — |
| 2008-02-13 | $2.59 | $2.59 | 34,200 | — | — |
| 2008-02-12 | $2.60 | $2.60 | 19,700 | — | — |
| 2008-02-11 | $2.49 | $2.49 | 19,000 | — | — |
| 2008-02-08 | $2.59 | $2.59 | 16,900 | — | — |
| 2008-02-07 | $2.61 | $2.61 | 5,400 | — | — |
| 2008-02-06 | $2.68 | $2.68 | 9,300 | — | — |
| 2008-02-05 | $2.69 | $2.69 | 6,700 | — | — |
| 2008-02-04 | $2.69 | $2.69 | 5,500 | — | — |
| 2008-02-01 | $2.73 | $2.73 | 8,300 | — | — |
| 2008-01-31 | $2.75 | $2.75 | 16,200 | — | — |
| 2008-01-30 | $2.75 | $2.75 | 32,100 | — | — |
| 2008-01-29 | $2.71 | $2.71 | 83,500 | — | — |
| 2008-01-28 | $2.38 | $2.38 | 61,800 | — | — |
| 2008-01-25 | $2.33 | $2.33 | 17,600 | — | — |
| 2008-01-24 | $2.40 | $2.40 | 89,800 | — | — |
| 2008-01-23 | $2.52 | $2.52 | 50,800 | — | — |
| 2008-01-22 | $2.57 | $2.57 | 50,400 | — | — |
| 2008-01-18 | $2.67 | $2.67 | 57,800 | — | — |
| 2008-01-17 | $2.71 | $2.71 | 116,700 | — | — |
| 2008-01-16 | $2.74 | $2.74 | 236,500 | — | — |
| 2008-01-15 | $2.33 | $2.33 | 175,600 | — | — |
| 2008-01-14 | $2.01 | $2.01 | 117,500 | — | — |
| 2008-01-11 | $1.86 | $1.86 | 32,600 | — | — |
| 2008-01-10 | $1.95 | $1.95 | 12,000 | — | — |
| 2008-01-09 | $1.82 | $1.82 | 16,400 | — | — |
| 2008-01-08 | $1.84 | $1.84 | 26,600 | — | — |
| 2008-01-07 | $1.80 | $1.80 | 6,500 | — | — |
| 2008-01-04 | $1.86 | $1.86 | 37,300 | — | — |
| 2008-01-03 | $1.72 | $1.72 | 5,000 | — | — |
| 2008-01-02 | $1.69 | $1.69 | 18,400 | — | — |