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
- 1993-11-10 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 | $1.02 | $1.02 | 38,600 | — | — |
| 2008-12-30 | $1.04 | $1.04 | 50,000 | — | — |
| 2008-12-29 | $1.06 | $1.06 | 35,400 | — | — |
| 2008-12-26 | $1.14 | $1.14 | 51,800 | — | — |
| 2008-12-24 | $1.18 | $1.18 | 27,200 | — | — |
| 2008-12-23 | $1.20 | $1.20 | 9,000 | — | — |
| 2008-12-22 | $1.38 | $1.38 | 72,400 | — | — |
| 2008-12-19 | $1.02 | $1.02 | 20,600 | — | — |
| 2008-12-18 | $1.02 | $1.02 | 23,500 | — | — |
| 2008-12-17 | $1.12 | $1.12 | 19,600 | — | — |
| 2008-12-16 | $1.20 | $1.20 | 42,600 | — | — |
| 2008-12-15 | $1.06 | $1.06 | 16,900 | — | — |
| 2008-12-12 | $1.06 | $1.06 | 36,900 | — | — |
| 2008-12-11 | $1.00 | $1.00 | 21,900 | — | — |
| 2008-12-10 | $0.94 | $0.94 | 6,100 | — | — |
| 2008-12-09 | $0.90 | $0.90 | 32,400 | — | — |
| 2008-12-08 | $0.91 | $0.91 | 29,200 | — | — |
| 2008-12-05 | $0.91 | $0.91 | 16,800 | — | — |
| 2008-12-04 | $1.03 | $1.03 | 46,500 | — | — |
| 2008-12-03 | $0.90 | $0.90 | 21,300 | — | — |
| 2008-12-02 | $0.87 | $0.87 | 6,400 | — | — |
| 2008-12-01 | $0.86 | $0.86 | 369,300 | — | — |
| 2008-11-28 | $0.95 | $0.95 | 14,300 | — | — |
| 2008-11-26 | $0.91 | $0.91 | 10,400 | — | — |
| 2008-11-25 | $0.93 | $0.93 | 23,100 | — | — |
| 2008-11-24 | $0.90 | $0.90 | 4,800 | — | — |
| 2008-11-21 | $0.91 | $0.91 | 56,300 | — | — |
| 2008-11-20 | $0.93 | $0.93 | 29,900 | — | — |
| 2008-11-19 | $1.00 | $1.00 | 42,500 | — | — |
| 2008-11-18 | $1.12 | $1.12 | 14,400 | — | — |
| 2008-11-17 | $1.12 | $1.12 | 41,900 | — | — |
| 2008-11-14 | $1.14 | $1.14 | 63,000 | — | — |
| 2008-11-13 | $1.06 | $1.06 | 50,100 | — | — |
| 2008-11-12 | $1.15 | $1.15 | 143,400 | — | — |
| 2008-11-11 | $0.99 | $0.99 | 343,000 | — | — |
| 2008-11-10 | $1.20 | $1.20 | 114,900 | — | — |
| 2008-11-07 | $1.29 | $1.29 | 64,500 | — | — |
| 2008-11-06 | $1.30 | $1.30 | 98,700 | — | — |
| 2008-11-05 | $1.65 | $1.65 | 112,900 | — | — |
| 2008-11-04 | $1.42 | $1.42 | 61,100 | — | — |
| 2008-11-03 | $1.43 | $1.43 | 55,300 | — | — |
| 2008-10-31 | $1.20 | $1.20 | 49,600 | — | — |
| 2008-10-30 | $1.15 | $1.15 | 40,500 | — | — |
| 2008-10-29 | $1.01 | $1.01 | 99,900 | — | — |
| 2008-10-28 | $0.83 | $0.83 | 193,000 | — | — |
| 2008-10-27 | $0.95 | $0.95 | 109,500 | — | — |
| 2008-10-24 | $1.21 | $1.21 | 60,200 | — | — |
| 2008-10-23 | $1.30 | $1.30 | 225,800 | — | — |
| 2008-10-22 | $1.73 | $1.73 | 136,100 | — | — |
| 2008-10-21 | $1.74 | $1.74 | 86,500 | — | — |
| 2008-10-20 | $1.77 | $1.77 | 23,600 | — | — |
| 2008-10-17 | $1.70 | $1.70 | 33,900 | — | — |
| 2008-10-16 | $1.71 | $1.71 | 86,400 | — | — |
| 2008-10-15 | $2.01 | $2.01 | 39,300 | — | — |
| 2008-10-14 | $1.89 | $1.89 | 71,700 | — | — |
| 2008-10-13 | $1.68 | $1.68 | 35,300 | — | — |
| 2008-10-10 | $1.48 | $1.48 | 68,700 | — | — |
| 2008-10-09 | $1.44 | $1.44 | 118,100 | — | — |
| 2008-10-08 | $1.55 | $1.55 | 38,900 | — | — |
| 2008-10-07 | $1.62 | $1.62 | 185,400 | — | — |
| 2008-10-06 | $1.74 | $1.74 | 184,600 | — | — |
| 2008-10-03 | $2.06 | $2.06 | 54,600 | — | — |
| 2008-10-02 | $2.18 | $2.18 | 47,900 | — | — |
| 2008-10-01 | $2.18 | $2.18 | 65,700 | — | — |
| 2008-09-30 | $2.10 | $2.10 | 42,900 | — | — |
| 2008-09-29 | $2.04 | $2.04 | 29,700 | — | — |
| 2008-09-26 | $2.14 | $2.14 | 44,600 | — | — |
| 2008-09-25 | $2.15 | $2.15 | 194,000 | — | — |
| 2008-09-24 | $2.12 | $2.12 | 13,900 | — | — |
| 2008-09-23 | $2.16 | $2.16 | 14,400 | — | — |
| 2008-09-22 | $2.14 | $2.14 | 41,900 | — | — |
| 2008-09-19 | $2.10 | $2.10 | 174,800 | — | — |
| 2008-09-18 | $1.88 | $1.88 | 54,200 | — | — |
| 2008-09-17 | $1.89 | $1.89 | 166,000 | — | — |
| 2008-09-16 | $2.34 | $2.34 | 60,500 | — | — |
| 2008-09-15 | $2.24 | $2.24 | 21,000 | — | — |
| 2008-09-12 | $2.45 | $2.45 | 75,300 | — | — |
| 2008-09-11 | $2.51 | $2.51 | 20,900 | — | — |
| 2008-09-10 | $2.53 | $2.53 | 247,200 | — | — |
| 2008-09-09 | $2.44 | $2.44 | 151,800 | — | — |
| 2008-09-08 | $2.45 | $2.45 | 133,600 | — | — |
| 2008-09-05 | $2.31 | $2.31 | 414,000 | — | — |
| 2008-09-04 | $2.49 | $2.49 | 206,600 | — | — |
| 2008-09-03 | $2.65 | $2.65 | 182,600 | — | — |
| 2008-09-02 | $2.51 | $2.51 | 75,000 | — | — |
| 2008-08-29 | $2.53 | $2.53 | 13,900 | — | — |
| 2008-08-28 | $2.63 | $2.63 | 5,800 | — | — |
| 2008-08-27 | $2.58 | $2.58 | 15,900 | — | — |
| 2008-08-26 | $2.54 | $2.54 | 40,800 | — | — |
| 2008-08-25 | $2.78 | $2.78 | 38,700 | — | — |
| 2008-08-22 | $2.67 | $2.67 | 11,500 | — | — |
| 2008-08-21 | $2.66 | $2.66 | 50,300 | — | — |
| 2008-08-20 | $2.59 | $2.59 | 17,100 | — | — |
| 2008-08-19 | $2.60 | $2.60 | 27,000 | — | — |
| 2008-08-18 | $2.78 | $2.78 | 19,800 | — | — |
| 2008-08-15 | $2.88 | $2.88 | 9,500 | — | — |
| 2008-08-14 | $2.88 | $2.88 | 14,000 | — | — |
| 2008-08-13 | $2.96 | $2.96 | 9,600 | — | — |
| 2008-08-12 | $3.03 | $3.03 | 34,300 | — | — |
| 2008-08-11 | $3.12 | $3.12 | 41,100 | — | — |
| 2008-08-08 | $3.12 | $3.12 | 38,300 | — | — |
| 2008-08-07 | $3.11 | $3.11 | 41,100 | — | — |
| 2008-08-06 | $3.00 | $3.00 | 26,000 | — | — |
| 2008-08-05 | $3.00 | $3.00 | 28,100 | — | — |
| 2008-08-04 | $3.00 | $3.00 | 31,300 | — | — |
| 2008-08-01 | $2.95 | $2.95 | 790,200 | — | — |
| 2008-07-31 | $2.97 | $2.97 | 14,300 | — | — |
| 2008-07-30 | $2.97 | $2.97 | 19,600 | — | — |
| 2008-07-29 | $3.00 | $3.00 | 12,100 | — | — |
| 2008-07-28 | $2.95 | $2.95 | 36,600 | — | — |
| 2008-07-25 | $2.84 | $2.84 | 15,000 | — | — |
| 2008-07-24 | $2.85 | $2.85 | 47,900 | — | — |
| 2008-07-23 | $2.99 | $2.99 | 9,700 | — | — |
| 2008-07-22 | $3.00 | $3.00 | 22,700 | — | — |
| 2008-07-21 | $2.91 | $2.91 | 33,900 | — | — |
| 2008-07-18 | $2.98 | $2.98 | 58,600 | — | — |
| 2008-07-17 | $2.62 | $2.62 | 47,400 | — | — |
| 2008-07-16 | $2.70 | $2.70 | 41,400 | — | — |
| 2008-07-15 | $2.75 | $2.75 | 32,400 | — | — |
| 2008-07-14 | $2.97 | $2.97 | 65,200 | — | — |
| 2008-07-11 | $3.27 | $3.27 | 14,300 | — | — |
| 2008-07-10 | $3.22 | $3.22 | 16,100 | — | — |
| 2008-07-09 | $3.21 | $3.21 | 23,000 | — | — |
| 2008-07-08 | $3.25 | $3.25 | 29,900 | — | — |
| 2008-07-07 | $3.38 | $3.38 | 40,600 | — | — |
| 2008-07-03 | $3.25 | $3.25 | 8,800 | — | — |
| 2008-07-02 | $3.25 | $3.25 | 11,600 | — | — |
| 2008-07-01 | $3.30 | $3.30 | 15,800 | — | — |
| 2008-06-30 | $3.28 | $3.28 | 20,100 | — | — |
| 2008-06-27 | $3.29 | $3.29 | 26,600 | — | — |
| 2008-06-26 | $3.28 | $3.28 | 39,200 | — | — |
| 2008-06-25 | $3.35 | $3.35 | 21,600 | — | — |
| 2008-06-24 | $3.34 | $3.34 | 126,900 | — | — |
| 2008-06-23 | $3.45 | $3.45 | 25,100 | — | — |
| 2008-06-20 | $3.50 | $3.50 | 49,300 | — | — |
| 2008-06-19 | $3.66 | $3.66 | 40,400 | — | — |
| 2008-06-18 | $3.70 | $3.70 | 325,800 | — | — |
| 2008-06-17 | $4.15 | $4.15 | 189,100 | — | — |
| 2008-06-16 | $4.06 | $4.06 | 454,200 | — | — |
| 2008-06-13 | $4.14 | $4.14 | 356,900 | — | — |
| 2008-06-12 | $3.92 | $3.92 | 207,500 | — | — |
| 2008-06-11 | $3.66 | $3.66 | 22,300 | — | — |
| 2008-06-10 | $3.74 | $3.74 | 84,800 | — | — |
| 2008-06-09 | $3.69 | $3.69 | 246,500 | — | — |
| 2008-06-06 | $3.79 | $3.79 | 46,400 | — | — |
| 2008-06-05 | $3.85 | $3.85 | 21,000 | — | — |
| 2008-06-04 | $3.85 | $3.85 | 24,900 | — | — |
| 2008-06-03 | $3.95 | $3.95 | 28,100 | — | — |
| 2008-06-02 | $4.07 | $4.07 | 46,200 | — | — |
| 2008-05-30 | $4.00 | $4.00 | 53,500 | — | — |
| 2008-05-29 | $3.94 | $3.94 | 77,400 | — | — |
| 2008-05-28 | $3.69 | $3.69 | 146,200 | — | — |
| 2008-05-27 | $3.89 | $3.89 | 337,100 | — | — |
| 2008-05-23 | $4.29 | $4.29 | 164,300 | — | — |
| 2008-05-22 | $4.10 | $4.10 | 146,400 | — | — |
| 2008-05-21 | $4.10 | $4.10 | 159,000 | — | — |
| 2008-05-20 | $4.51 | $4.51 | 371,100 | — | — |
| 2008-05-19 | $3.53 | $3.53 | 115,900 | — | — |
| 2008-05-16 | $3.26 | $3.26 | 60,300 | — | — |
| 2008-05-15 | $3.48 | $3.48 | 23,700 | — | — |
| 2008-05-14 | $3.50 | $3.50 | 56,300 | — | — |
| 2008-05-13 | $3.68 | $3.68 | 152,500 | — | — |
| 2008-05-12 | $3.87 | $3.87 | 125,900 | — | — |
| 2008-05-09 | $4.00 | $4.00 | 88,700 | — | — |
| 2008-05-08 | $3.67 | $3.67 | 43,900 | — | — |
| 2008-05-07 | $3.35 | $3.35 | 27,900 | — | — |
| 2008-05-06 | $3.66 | $3.66 | 98,800 | — | — |
| 2008-05-05 | $3.27 | $3.27 | 41,300 | — | — |
| 2008-05-02 | $3.25 | $3.25 | 30,000 | — | — |
| 2008-05-01 | $3.13 | $3.13 | 66,400 | — | — |
| 2008-04-30 | $3.32 | $3.32 | 74,300 | — | — |
| 2008-04-29 | $3.24 | $3.24 | 50,300 | — | — |
| 2008-04-28 | $3.27 | $3.27 | 50,700 | — | — |
| 2008-04-25 | $3.32 | $3.32 | 17,700 | — | — |
| 2008-04-24 | $3.30 | $3.30 | 24,500 | — | — |
| 2008-04-23 | $3.25 | $3.25 | 30,000 | — | — |
| 2008-04-22 | $3.30 | $3.30 | 46,300 | — | — |
| 2008-04-21 | $3.32 | $3.32 | 35,600 | — | — |
| 2008-04-18 | $3.30 | $3.30 | 62,900 | — | — |
| 2008-04-17 | $3.27 | $3.27 | 51,800 | — | — |
| 2008-04-16 | $3.26 | $3.26 | 34,400 | — | — |
| 2008-04-15 | $3.25 | $3.25 | 46,600 | — | — |
| 2008-04-14 | $3.26 | $3.26 | 26,700 | — | — |
| 2008-04-11 | $3.30 | $3.30 | 35,800 | — | — |
| 2008-04-10 | $3.30 | $3.30 | 38,000 | — | — |
| 2008-04-09 | $3.47 | $3.47 | 93,100 | — | — |
| 2008-04-08 | $3.38 | $3.38 | 44,100 | — | — |
| 2008-04-07 | $3.35 | $3.35 | 44,900 | — | — |
| 2008-04-04 | $3.41 | $3.41 | 37,000 | — | — |
| 2008-04-03 | $3.43 | $3.43 | 104,600 | — | — |
| 2008-04-02 | $3.39 | $3.39 | 82,100 | — | — |
| 2008-04-01 | $3.30 | $3.30 | 27,700 | — | — |
| 2008-03-31 | $3.25 | $3.25 | 78,500 | — | — |
| 2008-03-28 | $3.39 | $3.39 | 23,800 | — | — |
| 2008-03-27 | $3.50 | $3.50 | 20,000 | — | — |
| 2008-03-26 | $3.51 | $3.51 | 69,500 | — | — |
| 2008-03-25 | $3.50 | $3.50 | 76,400 | — | — |
| 2008-03-24 | $3.26 | $3.26 | 105,200 | — | — |
| 2008-03-20 | $3.34 | $3.34 | 59,600 | — | — |
| 2008-03-19 | $3.43 | $3.43 | 91,800 | — | — |
| 2008-03-18 | $3.65 | $3.65 | 91,700 | — | — |
| 2008-03-17 | $3.59 | $3.59 | 54,000 | — | — |
| 2008-03-14 | $3.81 | $3.81 | 33,800 | — | — |
| 2008-03-13 | $3.74 | $3.74 | 104,400 | — | — |
| 2008-03-12 | $3.85 | $3.85 | 40,600 | — | — |
| 2008-03-11 | $3.79 | $3.79 | 107,000 | — | — |
| 2008-03-10 | $3.82 | $3.82 | 73,200 | — | — |
| 2008-03-07 | $4.10 | $4.10 | 42,400 | — | — |
| 2008-03-06 | $4.14 | $4.14 | 56,000 | — | — |
| 2008-03-05 | $4.38 | $4.38 | 55,300 | — | — |
| 2008-03-04 | $4.57 | $4.57 | 63,600 | — | — |
| 2008-03-03 | $4.74 | $4.74 | 52,300 | — | — |
| 2008-02-29 | $4.85 | $4.85 | 28,700 | — | — |
| 2008-02-28 | $4.87 | $4.87 | 76,100 | — | — |
| 2008-02-27 | $5.02 | $5.02 | 123,000 | — | — |
| 2008-02-26 | $5.21 | $5.21 | 213,200 | — | — |
| 2008-02-25 | $4.99 | $4.99 | 171,300 | — | — |
| 2008-02-22 | $5.06 | $5.06 | 123,100 | — | — |
| 2008-02-21 | $4.97 | $4.97 | 45,900 | — | — |
| 2008-02-20 | $5.04 | $5.04 | 65,100 | — | — |
| 2008-02-19 | $5.07 | $5.07 | 51,700 | — | — |
| 2008-02-15 | $5.04 | $5.04 | 52,400 | — | — |
| 2008-02-14 | $5.06 | $5.06 | 245,100 | — | — |
| 2008-02-13 | $5.25 | $5.25 | 250,200 | — | — |
| 2008-02-12 | $5.76 | $5.76 | 204,200 | — | — |
| 2008-02-11 | $5.12 | $5.12 | 173,600 | — | — |
| 2008-02-08 | $5.10 | $5.10 | 77,700 | — | — |
| 2008-02-07 | $5.05 | $5.05 | 98,300 | — | — |
| 2008-02-06 | $4.99 | $4.99 | 60,200 | — | — |
| 2008-02-05 | $4.83 | $4.83 | 68,600 | — | — |
| 2008-02-04 | $5.02 | $5.02 | 75,600 | — | — |
| 2008-02-01 | $4.69 | $4.69 | 55,900 | — | — |
| 2008-01-31 | $4.69 | $4.69 | 54,300 | — | — |
| 2008-01-30 | $4.54 | $4.54 | 80,200 | — | — |
| 2008-01-29 | $4.74 | $4.74 | 83,400 | — | — |
| 2008-01-28 | $4.44 | $4.44 | 143,800 | — | — |
| 2008-01-25 | $4.21 | $4.21 | 41,900 | — | — |
| 2008-01-24 | $4.30 | $4.30 | 51,400 | — | — |
| 2008-01-23 | $4.20 | $4.20 | 76,600 | — | — |
| 2008-01-22 | $4.24 | $4.24 | 83,200 | — | — |
| 2008-01-18 | $4.38 | $4.38 | 63,100 | — | — |
| 2008-01-17 | $4.26 | $4.26 | 54,200 | — | — |
| 2008-01-16 | $4.42 | $4.42 | 119,600 | — | — |
| 2008-01-15 | $3.95 | $3.95 | 87,300 | — | — |
| 2008-01-14 | $4.01 | $4.01 | 296,300 | — | — |
| 2008-01-11 | $4.53 | $4.53 | 131,400 | — | — |
| 2008-01-10 | $4.99 | $4.99 | 43,400 | — | — |
| 2008-01-09 | $4.75 | $4.75 | 98,000 | — | — |
| 2008-01-08 | $4.70 | $4.70 | 134,500 | — | — |
| 2008-01-07 | $5.00 | $5.00 | 222,800 | — | — |
| 2008-01-04 | $5.41 | $5.41 | 183,900 | — | — |
| 2008-01-03 | $6.42 | $6.42 | 61,100 | — | — |
| 2008-01-02 | $6.44 | $6.44 | 81,100 | — | — |