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
- 2004-04-14 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 | 7,400 | — | — |
| 2008-12-30 | $1.08 | $1.08 | 1,500 | — | — |
| 2008-12-29 | $1.02 | $1.02 | 17,900 | — | — |
| 2008-12-26 | $1.12 | $1.12 | 21,200 | — | — |
| 2008-12-24 | $1.07 | $1.07 | 100 | — | — |
| 2008-12-23 | $1.08 | $1.08 | 24,600 | — | — |
| 2008-12-22 | $1.07 | $1.07 | 12,100 | — | — |
| 2008-12-19 | $1.05 | $1.05 | 5,300 | — | — |
| 2008-12-18 | $1.05 | $1.05 | 20,400 | — | — |
| 2008-12-17 | $1.12 | $1.12 | 11,900 | — | — |
| 2008-12-16 | $1.20 | $1.20 | 2,900 | — | — |
| 2008-12-15 | $1.20 | $1.20 | 2,400 | — | — |
| 2008-12-12 | $1.14 | $1.14 | 4,300 | — | — |
| 2008-12-11 | $1.10 | $1.10 | 3,600 | — | — |
| 2008-12-10 | $1.07 | $1.07 | 7,000 | — | — |
| 2008-12-09 | $1.14 | $1.14 | 17,600 | — | — |
| 2008-12-08 | $1.08 | $1.08 | 11,400 | — | — |
| 2008-12-05 | $1.13 | $1.13 | 9,600 | — | — |
| 2008-12-04 | $1.14 | $1.14 | 5,300 | — | — |
| 2008-12-03 | $1.15 | $1.15 | 7,100 | — | — |
| 2008-12-02 | $1.15 | $1.15 | 2,800 | — | — |
| 2008-12-01 | $1.15 | $1.15 | 3,000 | — | — |
| 2008-11-28 | $1.02 | $1.02 | 11,400 | — | — |
| 2008-11-26 | $1.10 | $1.10 | 9,000 | — | — |
| 2008-11-25 | $0.91 | $0.91 | 18,700 | — | — |
| 2008-11-24 | $1.01 | $1.01 | 24,500 | — | — |
| 2008-11-21 | $1.00 | $1.00 | 11,400 | — | — |
| 2008-11-20 | $1.17 | $1.17 | 2,100 | — | — |
| 2008-11-19 | $1.28 | $1.28 | 15,600 | — | — |
| 2008-11-18 | $1.39 | $1.39 | 4,600 | — | — |
| 2008-11-17 | $1.40 | $1.40 | 500 | — | — |
| 2008-11-14 | $1.31 | $1.31 | 9,700 | — | — |
| 2008-11-13 | $1.37 | $1.37 | 100 | — | — |
| 2008-11-12 | $1.32 | $1.32 | 11,800 | — | — |
| 2008-11-11 | $1.45 | $1.45 | 3,900 | — | — |
| 2008-11-10 | $1.53 | $1.53 | 0 | — | — |
| 2008-11-07 | $1.53 | $1.53 | 600 | — | — |
| 2008-11-06 | $1.50 | $1.50 | 2,300 | — | — |
| 2008-11-05 | $1.53 | $1.53 | 3,700 | — | — |
| 2008-11-04 | $1.52 | $1.52 | 11,000 | — | — |
| 2008-11-03 | $1.50 | $1.50 | 6,100 | — | — |
| 2008-10-31 | $1.32 | $1.32 | 2,700 | — | — |
| 2008-10-30 | $1.41 | $1.41 | 200 | — | — |
| 2008-10-29 | $1.41 | $1.41 | 10,400 | — | — |
| 2008-10-28 | $1.30 | $1.30 | 2,800 | — | — |
| 2008-10-27 | $1.25 | $1.25 | 15,600 | — | — |
| 2008-10-24 | $1.23 | $1.23 | 5,200 | — | — |
| 2008-10-23 | $1.40 | $1.40 | 4,500 | — | — |
| 2008-10-22 | $1.36 | $1.36 | 2,500 | — | — |
| 2008-10-21 | $1.48 | $1.48 | 35,400 | — | — |
| 2008-10-20 | $1.65 | $1.65 | 25,000 | — | — |
| 2008-10-17 | $1.14 | $1.14 | 3,400 | — | — |
| 2008-10-16 | $1.32 | $1.32 | 12,400 | — | — |
| 2008-10-15 | $1.37 | $1.37 | 11,500 | — | — |
| 2008-10-14 | $1.37 | $1.37 | 35,100 | — | — |
| 2008-10-13 | $1.15 | $1.15 | 6,400 | — | — |
| 2008-10-10 | $1.00 | $1.00 | 33,400 | — | — |
| 2008-10-09 | $1.15 | $1.15 | 7,100 | — | — |
| 2008-10-08 | $1.17 | $1.17 | 6,700 | — | — |
| 2008-10-07 | $1.17 | $1.17 | 4,100 | — | — |
| 2008-10-06 | $1.21 | $1.21 | 19,800 | — | — |
| 2008-10-03 | $1.30 | $1.30 | 29,500 | — | — |
| 2008-10-02 | $1.38 | $1.38 | 21,800 | — | — |
| 2008-10-01 | $1.30 | $1.30 | 10,000 | — | — |
| 2008-09-30 | $1.29 | $1.29 | 41,200 | — | — |
| 2008-09-29 | $1.28 | $1.28 | 17,300 | — | — |
| 2008-09-26 | $1.32 | $1.32 | 21,700 | — | — |
| 2008-09-25 | $1.34 | $1.34 | 17,100 | — | — |
| 2008-09-24 | $1.39 | $1.39 | 39,800 | — | — |
| 2008-09-23 | $1.50 | $1.50 | 17,700 | — | — |
| 2008-09-22 | $1.56 | $1.56 | 22,200 | — | — |
| 2008-09-19 | $1.58 | $1.58 | 18,300 | — | — |
| 2008-09-18 | $1.47 | $1.47 | 17,300 | — | — |
| 2008-09-17 | $1.60 | $1.60 | 20,600 | — | — |
| 2008-09-16 | $1.66 | $1.66 | 23,500 | — | — |
| 2008-09-15 | $1.75 | $1.75 | 14,600 | — | — |
| 2008-09-12 | $1.80 | $1.80 | 207,700 | — | — |
| 2008-09-11 | $2.05 | $2.05 | 8,600 | — | — |
| 2008-09-10 | $1.98 | $1.98 | 13,800 | — | — |
| 2008-09-09 | $1.85 | $1.85 | 48,500 | — | — |
| 2008-09-08 | $2.00 | $2.00 | 3,000 | — | — |
| 2008-09-05 | $1.99 | $1.99 | 10,500 | — | — |
| 2008-09-04 | $2.02 | $2.02 | 15,200 | — | — |
| 2008-09-03 | $1.99 | $1.99 | 17,600 | — | — |
| 2008-09-02 | $1.94 | $1.94 | 9,400 | — | — |
| 2008-08-29 | $1.86 | $1.86 | 17,200 | — | — |
| 2008-08-28 | $2.09 | $2.09 | 13,700 | — | — |
| 2008-08-27 | $2.08 | $2.08 | 9,300 | — | — |
| 2008-08-26 | $2.04 | $2.04 | 18,500 | — | — |
| 2008-08-25 | $1.98 | $1.98 | 3,400 | — | — |
| 2008-08-22 | $2.05 | $2.05 | 18,100 | — | — |
| 2008-08-21 | $2.03 | $2.03 | 3,000 | — | — |
| 2008-08-20 | $1.94 | $1.94 | 12,200 | — | — |
| 2008-08-19 | $1.96 | $1.96 | 12,300 | — | — |
| 2008-08-18 | $1.95 | $1.95 | 35,900 | — | — |
| 2008-08-15 | $2.16 | $2.16 | 21,800 | — | — |
| 2008-08-14 | $2.10 | $2.10 | 21,200 | — | — |
| 2008-08-13 | $2.11 | $2.11 | 38,100 | — | — |
| 2008-08-12 | $2.24 | $2.24 | 17,900 | — | — |
| 2008-08-11 | $2.20 | $2.20 | 22,000 | — | — |
| 2008-08-08 | $2.24 | $2.24 | 24,500 | — | — |
| 2008-08-07 | $2.26 | $2.26 | 42,400 | — | — |
| 2008-08-06 | $2.34 | $2.34 | 32,300 | — | — |
| 2008-08-05 | $2.26 | $2.26 | 36,800 | — | — |
| 2008-08-04 | $2.10 | $2.10 | 16,100 | — | — |
| 2008-08-01 | $1.98 | $1.98 | 13,100 | — | — |
| 2008-07-31 | $1.86 | $1.86 | 34,800 | — | — |
| 2008-07-30 | $1.92 | $1.92 | 28,200 | — | — |
| 2008-07-29 | $1.97 | $1.97 | 50,000 | — | — |
| 2008-07-28 | $1.98 | $1.98 | 14,400 | — | — |
| 2008-07-25 | $2.02 | $2.02 | 36,600 | — | — |
| 2008-07-24 | $2.05 | $2.05 | 130,700 | — | — |
| 2008-07-23 | $2.10 | $2.10 | 135,000 | — | — |
| 2008-07-22 | $2.24 | $2.24 | 8,400 | — | — |
| 2008-07-21 | $2.22 | $2.22 | 15,500 | — | — |
| 2008-07-18 | $2.17 | $2.17 | 20,600 | — | — |
| 2008-07-17 | $2.10 | $2.10 | 40,600 | — | — |
| 2008-07-16 | $2.05 | $2.05 | 11,100 | — | — |
| 2008-07-15 | $2.01 | $2.01 | 4,600 | — | — |
| 2008-07-14 | $1.98 | $1.98 | 6,400 | — | — |
| 2008-07-11 | $1.94 | $1.94 | 3,500 | — | — |
| 2008-07-10 | $2.03 | $2.03 | 4,800 | — | — |
| 2008-07-09 | $2.03 | $2.03 | 17,300 | — | — |
| 2008-07-08 | $2.02 | $2.02 | 11,100 | — | — |
| 2008-07-07 | $2.04 | $2.04 | 18,200 | — | — |
| 2008-07-03 | $2.09 | $2.09 | 15,800 | — | — |
| 2008-07-02 | $2.02 | $2.02 | 22,800 | — | — |
| 2008-07-01 | $1.94 | $1.94 | 62,800 | — | — |
| 2008-06-30 | $1.96 | $1.96 | 46,200 | — | — |
| 2008-06-27 | $1.96 | $1.96 | 14,900 | — | — |
| 2008-06-26 | $1.99 | $1.99 | 75,800 | — | — |
| 2008-06-25 | $2.02 | $2.02 | 19,700 | — | — |
| 2008-06-24 | $2.15 | $2.15 | 51,200 | — | — |
| 2008-06-23 | $2.08 | $2.08 | 13,300 | — | — |
| 2008-06-20 | $2.22 | $2.22 | 37,900 | — | — |
| 2008-06-19 | $2.14 | $2.14 | 9,200 | — | — |
| 2008-06-18 | $2.12 | $2.12 | 19,100 | — | — |
| 2008-06-17 | $2.21 | $2.21 | 17,100 | — | — |
| 2008-06-16 | $2.20 | $2.20 | 20,800 | — | — |
| 2008-06-13 | $2.33 | $2.33 | 12,800 | — | — |
| 2008-06-12 | $2.24 | $2.24 | 25,300 | — | — |
| 2008-06-11 | $2.30 | $2.30 | 36,000 | — | — |
| 2008-06-10 | $2.23 | $2.23 | 38,300 | — | — |
| 2008-06-09 | $2.11 | $2.11 | 25,900 | — | — |
| 2008-06-06 | $2.15 | $2.15 | 29,200 | — | — |
| 2008-06-05 | $2.35 | $2.35 | 11,800 | — | — |
| 2008-06-04 | $2.23 | $2.23 | 19,400 | — | — |
| 2008-06-03 | $2.10 | $2.10 | 25,800 | — | — |
| 2008-06-02 | $2.19 | $2.19 | 38,800 | — | — |
| 2008-05-30 | $2.34 | $2.34 | 26,100 | — | — |
| 2008-05-29 | $2.17 | $2.17 | 18,000 | — | — |
| 2008-05-28 | $2.18 | $2.18 | 23,200 | — | — |
| 2008-05-27 | $2.10 | $2.10 | 12,300 | — | — |
| 2008-05-23 | $2.13 | $2.13 | 22,200 | — | — |
| 2008-05-22 | $2.24 | $2.24 | 27,600 | — | — |
| 2008-05-21 | $2.34 | $2.34 | 41,200 | — | — |
| 2008-05-20 | $2.34 | $2.34 | 27,700 | — | — |
| 2008-05-19 | $2.34 | $2.34 | 34,200 | — | — |
| 2008-05-16 | $2.38 | $2.38 | 37,900 | — | — |
| 2008-05-15 | $2.22 | $2.22 | 58,300 | — | — |
| 2008-05-14 | $2.27 | $2.27 | 17,500 | — | — |
| 2008-05-13 | $2.35 | $2.35 | 33,200 | — | — |
| 2008-05-12 | $2.26 | $2.26 | 38,600 | — | — |
| 2008-05-09 | $2.01 | $2.01 | 77,000 | — | — |
| 2008-05-08 | $2.18 | $2.18 | 165,800 | — | — |
| 2008-05-07 | $2.35 | $2.35 | 99,000 | — | — |
| 2008-05-06 | $2.74 | $2.74 | 98,600 | — | — |
| 2008-05-05 | $2.73 | $2.73 | 82,600 | — | — |
| 2008-05-02 | $2.97 | $2.97 | 19,900 | — | — |
| 2008-05-01 | $2.85 | $2.85 | 43,600 | — | — |
| 2008-04-30 | $2.79 | $2.79 | 72,700 | — | — |
| 2008-04-29 | $2.94 | $2.94 | 17,900 | — | — |
| 2008-04-28 | $3.00 | $3.00 | 11,600 | — | — |
| 2008-04-25 | $2.97 | $2.97 | 53,600 | — | — |
| 2008-04-24 | $3.00 | $3.00 | 17,200 | — | — |
| 2008-04-23 | $2.93 | $2.93 | 15,500 | — | — |
| 2008-04-22 | $2.84 | $2.84 | 34,100 | — | — |
| 2008-04-21 | $3.05 | $3.05 | 96,200 | — | — |
| 2008-04-18 | $3.11 | $3.11 | 7,500 | — | — |
| 2008-04-17 | $3.08 | $3.08 | 22,500 | — | — |
| 2008-04-16 | $3.22 | $3.22 | 134,200 | — | — |
| 2008-04-15 | $3.36 | $3.36 | 50,900 | — | — |
| 2008-04-14 | $3.52 | $3.52 | 67,400 | — | — |
| 2008-04-11 | $3.40 | $3.40 | 72,100 | — | — |
| 2008-04-10 | $3.56 | $3.56 | 158,800 | — | — |
| 2008-04-09 | $3.34 | $3.34 | 60,900 | — | — |
| 2008-04-08 | $3.45 | $3.45 | 59,200 | — | — |
| 2008-04-07 | $3.64 | $3.64 | 219,900 | — | — |
| 2008-04-04 | $3.60 | $3.60 | 134,300 | — | — |
| 2008-04-03 | $3.76 | $3.76 | 306,100 | — | — |
| 2008-04-02 | $3.79 | $3.79 | 187,700 | — | — |
| 2008-04-01 | $3.24 | $3.24 | 52,300 | — | — |
| 2008-03-31 | $3.22 | $3.22 | 217,100 | — | — |
| 2008-03-28 | $3.13 | $3.13 | 76,300 | — | — |
| 2008-03-27 | $3.17 | $3.17 | 60,600 | — | — |
| 2008-03-26 | $2.99 | $2.99 | 11,800 | — | — |
| 2008-03-25 | $2.84 | $2.84 | 22,500 | — | — |
| 2008-03-24 | $2.97 | $2.97 | 30,100 | — | — |
| 2008-03-20 | $3.02 | $3.02 | 70,700 | — | — |
| 2008-03-19 | $2.74 | $2.74 | 3,400 | — | — |
| 2008-03-18 | $2.67 | $2.67 | 24,900 | — | — |
| 2008-03-17 | $2.70 | $2.70 | 32,800 | — | — |
| 2008-03-14 | $2.77 | $2.77 | 53,300 | — | — |
| 2008-03-13 | $2.66 | $2.66 | 15,800 | — | — |
| 2008-03-12 | $2.52 | $2.52 | 17,200 | — | — |
| 2008-03-11 | $2.51 | $2.51 | 23,000 | — | — |
| 2008-03-10 | $2.44 | $2.44 | 19,700 | — | — |
| 2008-03-07 | $2.50 | $2.50 | 15,200 | — | — |
| 2008-03-06 | $2.52 | $2.52 | 46,000 | — | — |
| 2008-03-05 | $2.46 | $2.46 | 14,300 | — | — |
| 2008-03-04 | $2.53 | $2.53 | 33,700 | — | — |
| 2008-03-03 | $2.68 | $2.68 | 44,100 | — | — |
| 2008-02-29 | $2.57 | $2.57 | 5,500 | — | — |
| 2008-02-28 | $2.59 | $2.59 | 37,100 | — | — |
| 2008-02-27 | $2.73 | $2.73 | 27,600 | — | — |
| 2008-02-26 | $2.53 | $2.53 | 47,400 | — | — |
| 2008-02-25 | $2.61 | $2.61 | 35,100 | — | — |
| 2008-02-22 | $2.80 | $2.80 | 31,900 | — | — |
| 2008-02-21 | $2.69 | $2.69 | 18,100 | — | — |
| 2008-02-20 | $2.77 | $2.77 | 49,300 | — | — |
| 2008-02-19 | $2.77 | $2.77 | 25,000 | — | — |
| 2008-02-15 | $2.70 | $2.70 | 19,600 | — | — |
| 2008-02-14 | $2.83 | $2.83 | 16,200 | — | — |
| 2008-02-13 | $2.73 | $2.73 | 16,500 | — | — |
| 2008-02-12 | $2.74 | $2.74 | 16,600 | — | — |
| 2008-02-11 | $2.82 | $2.82 | 16,200 | — | — |
| 2008-02-08 | $2.89 | $2.89 | 30,200 | — | — |
| 2008-02-07 | $2.63 | $2.63 | 53,700 | — | — |
| 2008-02-06 | $2.72 | $2.72 | 54,900 | — | — |
| 2008-02-05 | $2.62 | $2.62 | 24,000 | — | — |
| 2008-02-04 | $2.63 | $2.63 | 14,100 | — | — |
| 2008-02-01 | $2.70 | $2.70 | 11,400 | — | — |
| 2008-01-31 | $2.63 | $2.63 | 94,500 | — | — |
| 2008-01-30 | $2.86 | $2.86 | 177,100 | — | — |
| 2008-01-29 | $2.60 | $2.60 | 43,800 | — | — |
| 2008-01-28 | $2.55 | $2.55 | 42,700 | — | — |
| 2008-01-25 | $2.72 | $2.72 | 42,900 | — | — |
| 2008-01-24 | $2.62 | $2.62 | 80,000 | — | — |
| 2008-01-23 | $2.54 | $2.54 | 36,900 | — | — |
| 2008-01-22 | $2.68 | $2.68 | 39,500 | — | — |
| 2008-01-18 | $2.63 | $2.63 | 28,600 | — | — |
| 2008-01-17 | $2.85 | $2.85 | 22,100 | — | — |
| 2008-01-16 | $2.62 | $2.62 | 39,100 | — | — |
| 2008-01-15 | $2.68 | $2.68 | 18,200 | — | — |
| 2008-01-14 | $2.86 | $2.86 | 22,100 | — | — |
| 2008-01-11 | $2.75 | $2.75 | 32,400 | — | — |
| 2008-01-10 | $2.89 | $2.89 | 27,600 | — | — |
| 2008-01-09 | $2.86 | $2.86 | 41,700 | — | — |
| 2008-01-08 | $2.65 | $2.65 | 16,300 | — | — |
| 2008-01-07 | $2.77 | $2.77 | 23,000 | — | — |
| 2008-01-04 | $2.77 | $2.77 | 31,100 | — | — |
| 2008-01-03 | $2.89 | $2.89 | 12,000 | — | — |
| 2008-01-02 | $2.98 | $2.98 | 62,400 | — | — |