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
- 1994-10-28 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 | $1.00 | $1.00 | 18,800 | — | — |
| 2008-12-30 | $0.98 | $0.98 | 70,000 | — | — |
| 2008-12-29 | $0.97 | $0.96 | 34,800 | — | — |
| 2008-12-26 | $0.90 | $0.90 | 11,600 | — | — |
| 2008-12-24 | $0.90 | $0.90 | 31,600 | — | — |
| 2008-12-23 | $0.88 | $0.88 | 54,800 | — | — |
| 2008-12-22 | $0.90 | $0.90 | 112,400 | — | — |
| 2008-12-19 | $1.06 | $1.06 | 36,800 | — | — |
| 2008-12-18 | $0.98 | $0.98 | 73,600 | — | — |
| 2008-12-17 | $0.98 | $0.98 | 51,000 | — | — |
| 2008-12-16 | $1.00 | $1.00 | 58,600 | — | — |
| 2008-12-15 | $1.05 | $1.05 | 52,800 | — | — |
| 2008-12-12 | $1.01 | $1.00 | 18,200 | — | — |
| 2008-12-11 | $1.02 | $1.02 | 5,000 | — | — |
| 2008-12-10 | $1.00 | $1.00 | 20,000 | — | — |
| 2008-12-09 | $1.05 | $1.05 | 8,000 | — | — |
| 2008-12-08 | $1.04 | $1.03 | 13,400 | — | — |
| 2008-12-05 | $1.01 | $1.00 | 19,600 | — | — |
| 2008-12-04 | $1.01 | $1.01 | 166,400 | — | — |
| 2008-12-03 | $1.25 | $1.24 | 99,200 | — | — |
| 2008-12-02 | $0.85 | $0.85 | 50,800 | — | — |
| 2008-12-01 | $0.75 | $0.75 | 30,000 | — | — |
| 2008-11-28 | $0.75 | $0.74 | 847,000 | — | — |
| 2008-11-26 | $0.73 | $0.73 | 218,200 | — | — |
| 2008-11-25 | $0.73 | $0.73 | 70,800 | — | — |
| 2008-11-24 | $0.70 | $0.70 | 39,600 | — | — |
| 2008-11-21 | $0.74 | $0.74 | 35,600 | — | — |
| 2008-11-20 | $0.70 | $0.70 | 137,200 | — | — |
| 2008-11-19 | $0.72 | $0.71 | 97,000 | — | — |
| 2008-11-18 | $0.75 | $0.75 | 49,000 | — | — |
| 2008-11-17 | $0.71 | $0.71 | 107,600 | — | — |
| 2008-11-14 | $0.78 | $0.78 | 98,400 | — | — |
| 2008-11-13 | $0.83 | $0.83 | 23,200 | — | — |
| 2008-11-12 | $0.85 | $0.85 | 87,800 | — | — |
| 2008-11-11 | $0.85 | $0.85 | 41,200 | — | — |
| 2008-11-10 | $0.81 | $0.81 | 100,000 | — | — |
| 2008-11-07 | $0.88 | $0.88 | 75,400 | — | — |
| 2008-11-06 | $0.90 | $0.90 | 54,600 | — | — |
| 2008-11-05 | $0.88 | $0.88 | 85,600 | — | — |
| 2008-11-04 | $1.00 | $1.00 | 22,800 | — | — |
| 2008-11-03 | $0.93 | $0.93 | 34,800 | — | — |
| 2008-10-31 | $1.05 | $1.05 | 113,800 | — | — |
| 2008-10-30 | $0.95 | $0.95 | 111,800 | — | — |
| 2008-10-29 | $0.86 | $0.86 | 187,600 | — | — |
| 2008-10-28 | $0.88 | $0.88 | 102,000 | — | — |
| 2008-10-27 | $0.84 | $0.83 | 37,600 | — | — |
| 2008-10-24 | $0.84 | $0.84 | 77,600 | — | — |
| 2008-10-23 | $0.88 | $0.88 | 125,200 | — | — |
| 2008-10-22 | $0.92 | $0.92 | 77,000 | — | — |
| 2008-10-21 | $0.95 | $0.95 | 77,400 | — | — |
| 2008-10-20 | $0.96 | $0.95 | 32,800 | — | — |
| 2008-10-17 | $0.96 | $0.96 | 60,200 | — | — |
| 2008-10-16 | $0.95 | $0.95 | 235,400 | — | — |
| 2008-10-15 | $1.01 | $1.01 | 47,600 | — | — |
| 2008-10-14 | $1.28 | $1.27 | 140,200 | — | — |
| 2008-10-13 | $1.15 | $1.15 | 81,600 | — | — |
| 2008-10-10 | $1.01 | $1.00 | 56,200 | — | — |
| 2008-10-09 | $1.01 | $1.00 | 81,000 | — | — |
| 2008-10-08 | $1.01 | $1.00 | 399,400 | — | — |
| 2008-10-07 | $1.01 | $1.00 | 416,200 | — | — |
| 2008-10-06 | $0.97 | $0.97 | 221,000 | — | — |
| 2008-10-03 | $1.25 | $1.25 | 35,800 | — | — |
| 2008-10-02 | $1.50 | $1.50 | 48,200 | — | — |
| 2008-10-01 | $1.50 | $1.50 | 101,600 | — | — |
| 2008-09-30 | $1.44 | $1.44 | 64,800 | — | — |
| 2008-09-29 | $1.35 | $1.35 | 256,800 | — | — |
| 2008-09-26 | $1.61 | $1.61 | 12,200 | — | — |
| 2008-09-25 | $1.62 | $1.62 | 63,800 | — | — |
| 2008-09-24 | $1.72 | $1.72 | 27,200 | — | — |
| 2008-09-23 | $1.79 | $1.79 | 35,600 | — | — |
| 2008-09-22 | $1.88 | $1.88 | 35,400 | — | — |
| 2008-09-19 | $1.99 | $1.99 | 54,200 | — | — |
| 2008-09-18 | $1.74 | $1.74 | 102,400 | — | — |
| 2008-09-17 | $1.83 | $1.83 | 188,600 | — | — |
| 2008-09-16 | $1.92 | $1.92 | 36,200 | — | — |
| 2008-09-15 | $1.93 | $1.92 | 56,000 | — | — |
| 2008-09-12 | $2.04 | $2.04 | 56,200 | — | — |
| 2008-09-11 | $2.01 | $2.00 | 5,600 | — | — |
| 2008-09-10 | $2.06 | $2.05 | 45,800 | — | — |
| 2008-09-09 | $2.00 | $2.00 | 40,000 | — | — |
| 2008-09-08 | $2.03 | $2.03 | 36,600 | — | — |
| 2008-09-05 | $2.15 | $2.15 | 32,400 | — | — |
| 2008-09-04 | $2.13 | $2.13 | 57,400 | — | — |
| 2008-09-03 | $2.17 | $2.17 | 21,400 | — | — |
| 2008-09-02 | $2.19 | $2.19 | 78,800 | — | — |
| 2008-08-29 | $2.21 | $2.21 | 24,000 | — | — |
| 2008-08-28 | $2.25 | $2.25 | 91,800 | — | — |
| 2008-08-27 | $2.27 | $2.27 | 41,200 | — | — |
| 2008-08-26 | $2.38 | $2.38 | 27,200 | — | — |
| 2008-08-25 | $2.31 | $2.31 | 148,800 | — | — |
| 2008-08-22 | $2.24 | $2.23 | 112,800 | — | — |
| 2008-08-21 | $2.15 | $2.14 | 105,200 | — | — |
| 2008-08-20 | $2.32 | $2.31 | 55,000 | — | — |
| 2008-08-19 | $2.51 | $2.50 | 17,000 | — | — |
| 2008-08-18 | $2.62 | $2.62 | 119,800 | — | — |
| 2008-08-15 | $2.64 | $2.64 | 85,000 | — | — |
| 2008-08-14 | $2.53 | $2.52 | 84,400 | — | — |
| 2008-08-13 | $2.66 | $2.65 | 52,400 | — | — |
| 2008-08-12 | $2.63 | $2.63 | 89,600 | — | — |
| 2008-08-11 | $2.72 | $2.71 | 150,400 | — | — |
| 2008-08-08 | $2.78 | $2.78 | 114,400 | — | — |
| 2008-08-07 | $2.71 | $2.70 | 75,200 | — | — |
| 2008-08-06 | $2.73 | $2.73 | 237,200 | — | — |
| 2008-08-05 | $2.66 | $2.66 | 94,000 | — | — |
| 2008-08-04 | $2.59 | $2.59 | 48,600 | — | — |
| 2008-08-01 | $2.58 | $2.58 | 32,800 | — | — |
| 2008-07-31 | $2.55 | $2.55 | 134,600 | — | — |
| 2008-07-30 | $2.46 | $2.45 | 150,800 | — | — |
| 2008-07-29 | $2.22 | $2.21 | 60,000 | — | — |
| 2008-07-28 | $2.04 | $2.04 | 114,600 | — | — |
| 2008-07-25 | $2.04 | $2.04 | 185,000 | — | — |
| 2008-07-24 | $2.28 | $2.28 | 51,800 | — | — |
| 2008-07-23 | $2.40 | $2.40 | 261,200 | — | — |
| 2008-07-22 | $2.27 | $2.27 | 68,600 | — | — |
| 2008-07-21 | $2.08 | $2.07 | 71,800 | — | — |
| 2008-07-18 | $1.95 | $1.95 | 84,800 | — | — |
| 2008-07-17 | $1.93 | $1.92 | 67,200 | — | — |
| 2008-07-16 | $1.93 | $1.93 | 46,000 | — | — |
| 2008-07-15 | $1.82 | $1.81 | 9,800 | — | — |
| 2008-07-14 | $1.83 | $1.83 | 24,600 | — | — |
| 2008-07-11 | $1.91 | $1.90 | 12,600 | — | — |
| 2008-07-10 | $1.82 | $1.81 | 16,200 | — | — |
| 2008-07-09 | $1.98 | $1.98 | 8,600 | — | — |
| 2008-07-08 | $2.07 | $2.07 | 26,400 | — | — |
| 2008-07-07 | $2.04 | $2.04 | 49,600 | — | — |
| 2008-07-03 | $1.92 | $1.92 | 15,000 | — | — |
| 2008-07-02 | $1.75 | $1.75 | 22,800 | — | — |
| 2008-07-01 | $1.76 | $1.76 | 34,800 | — | — |
| 2008-06-30 | $1.68 | $1.67 | 52,200 | — | — |
| 2008-06-27 | $1.59 | $1.58 | 215,200 | — | — |
| 2008-06-26 | $2.00 | $2.00 | 198,800 | — | — |
| 2008-06-25 | $2.38 | $2.37 | 96,200 | — | — |
| 2008-06-24 | $2.19 | $2.19 | 71,600 | — | — |
| 2008-06-23 | $2.07 | $2.07 | 329,200 | — | — |
| 2008-06-20 | $2.10 | $2.10 | 123,600 | — | — |
| 2008-06-19 | $1.73 | $1.72 | 87,600 | — | — |
| 2008-06-18 | $1.51 | $1.51 | 127,600 | — | — |
| 2008-06-17 | $1.51 | $1.51 | 193,600 | — | — |
| 2008-06-16 | $1.50 | $1.50 | 151,400 | — | — |
| 2008-06-13 | $1.73 | $1.73 | 19,800 | — | — |
| 2008-06-12 | $1.71 | $1.71 | 67,600 | — | — |
| 2008-06-11 | $1.74 | $1.74 | 113,800 | — | — |
| 2008-06-10 | $1.71 | $1.71 | 80,400 | — | — |
| 2008-06-09 | $1.90 | $1.90 | 134,000 | — | — |
| 2008-06-06 | $1.83 | $1.83 | 65,000 | — | — |
| 2008-06-05 | $1.90 | $1.90 | 61,000 | — | — |
| 2008-06-04 | $1.91 | $1.91 | 128,200 | — | — |
| 2008-06-03 | $2.04 | $2.04 | 53,400 | — | — |
| 2008-06-02 | $2.25 | $2.25 | 37,800 | — | — |
| 2008-05-30 | $2.37 | $2.37 | 65,200 | — | — |
| 2008-05-29 | $2.38 | $2.37 | 25,000 | — | — |
| 2008-05-28 | $2.48 | $2.47 | 42,800 | — | — |
| 2008-05-27 | $2.48 | $2.48 | 31,600 | — | — |
| 2008-05-23 | $2.49 | $2.49 | 52,400 | — | — |
| 2008-05-22 | $2.52 | $2.52 | 95,000 | — | — |
| 2008-05-21 | $2.56 | $2.56 | 136,600 | — | — |
| 2008-05-20 | $2.52 | $2.52 | 133,800 | — | — |
| 2008-05-19 | $2.59 | $2.59 | 27,400 | — | — |
| 2008-05-16 | $2.69 | $2.69 | 10,200 | — | — |
| 2008-05-15 | $2.61 | $2.60 | 65,400 | — | — |
| 2008-05-14 | $2.73 | $2.73 | 10,400 | — | — |
| 2008-05-13 | $2.64 | $2.64 | 22,600 | — | — |
| 2008-05-12 | $2.74 | $2.74 | 11,200 | — | — |
| 2008-05-09 | $2.76 | $2.76 | 11,800 | — | — |
| 2008-05-08 | $2.77 | $2.77 | 17,400 | — | — |
| 2008-05-07 | $2.78 | $2.78 | 18,800 | — | — |
| 2008-05-06 | $2.88 | $2.88 | 7,600 | — | — |
| 2008-05-05 | $2.80 | $2.79 | 11,800 | — | — |
| 2008-05-02 | $3.00 | $3.00 | 8,600 | — | — |
| 2008-05-01 | $2.88 | $2.88 | 10,800 | — | — |
| 2008-04-30 | $2.87 | $2.86 | 9,000 | — | — |
| 2008-04-29 | $2.83 | $2.83 | 8,600 | — | — |
| 2008-04-28 | $2.80 | $2.79 | 11,400 | — | — |
| 2008-04-25 | $2.83 | $2.83 | 18,600 | — | — |
| 2008-04-24 | $2.69 | $2.69 | 16,000 | — | — |
| 2008-04-23 | $2.72 | $2.72 | 53,600 | — | — |
| 2008-04-22 | $2.78 | $2.78 | 33,000 | — | — |
| 2008-04-21 | $2.80 | $2.80 | 50,600 | — | — |
| 2008-04-18 | $3.05 | $3.04 | 25,000 | — | — |
| 2008-04-17 | $2.78 | $2.78 | 25,400 | — | — |
| 2008-04-16 | $2.74 | $2.74 | 90,000 | — | — |
| 2008-04-15 | $2.99 | $2.99 | 38,800 | — | — |
| 2008-04-14 | $2.88 | $2.88 | 33,000 | — | — |
| 2008-04-11 | $2.82 | $2.81 | 17,800 | — | — |
| 2008-04-10 | $2.77 | $2.77 | 19,200 | — | — |
| 2008-04-09 | $2.82 | $2.82 | 30,000 | — | — |
| 2008-04-08 | $3.13 | $3.12 | 28,400 | — | — |
| 2008-04-07 | $2.85 | $2.85 | 38,000 | — | — |
| 2008-04-04 | $2.77 | $2.76 | 51,800 | — | — |
| 2008-04-03 | $2.88 | $2.88 | 24,600 | — | — |
| 2008-04-02 | $3.12 | $3.12 | 70,600 | — | — |
| 2008-04-01 | $2.74 | $2.74 | 42,400 | — | — |
| 2008-03-31 | $2.60 | $2.59 | 924,600 | — | — |
| 2008-03-28 | $2.95 | $2.95 | 349,600 | — | — |
| 2008-03-27 | $2.78 | $2.78 | 678,200 | — | — |
| 2008-03-26 | $3.42 | $3.42 | 54,200 | — | — |
| 2008-03-25 | $3.68 | $3.68 | 115,600 | — | — |
| 2008-03-24 | $3.36 | $3.36 | 27,200 | — | — |
| 2008-03-20 | $3.25 | $3.25 | 11,400 | — | — |
| 2008-03-19 | $3.11 | $3.10 | 35,600 | — | — |
| 2008-03-18 | $2.80 | $2.80 | 24,000 | — | — |
| 2008-03-17 | $3.15 | $3.15 | 13,600 | — | — |
| 2008-03-14 | $3.17 | $3.16 | 8,400 | — | — |
| 2008-03-13 | $3.26 | $3.25 | 25,800 | — | — |
| 2008-03-12 | $3.35 | $3.35 | 13,800 | — | — |
| 2008-03-11 | $3.43 | $3.42 | 25,200 | — | — |
| 2008-03-10 | $3.20 | $3.19 | 17,200 | — | — |
| 2008-03-07 | $3.39 | $3.39 | 15,400 | — | — |
| 2008-03-06 | $3.34 | $3.33 | 20,800 | — | — |
| 2008-03-05 | $3.36 | $3.36 | 44,800 | — | — |
| 2008-03-04 | $3.36 | $3.36 | 80,000 | — | — |
| 2008-03-03 | $3.50 | $3.50 | 45,600 | — | — |
| 2008-02-29 | $3.94 | $3.93 | 49,000 | — | — |
| 2008-02-28 | $3.72 | $3.71 | 30,600 | — | — |
| 2008-02-27 | $3.82 | $3.81 | 16,800 | — | — |
| 2008-02-26 | $3.89 | $3.89 | 44,000 | — | — |
| 2008-02-25 | $3.98 | $3.97 | 31,000 | — | — |
| 2008-02-22 | $4.05 | $4.05 | 81,000 | — | — |
| 2008-02-21 | $3.94 | $3.94 | 14,200 | — | — |
| 2008-02-20 | $3.91 | $3.90 | 21,600 | — | — |
| 2008-02-19 | $3.76 | $3.76 | 20,800 | — | — |
| 2008-02-15 | $3.87 | $3.87 | 5,600 | — | — |
| 2008-02-14 | $3.90 | $3.90 | 15,400 | — | — |
| 2008-02-13 | $3.90 | $3.90 | 138,200 | — | — |
| 2008-02-12 | $3.93 | $3.92 | 33,000 | — | — |
| 2008-02-11 | $4.00 | $3.99 | 18,600 | — | — |
| 2008-02-08 | $3.98 | $3.97 | 38,000 | — | — |
| 2008-02-07 | $4.00 | $4.00 | 65,200 | — | — |
| 2008-02-06 | $3.92 | $3.91 | 26,000 | — | — |
| 2008-02-05 | $3.92 | $3.92 | 38,800 | — | — |
| 2008-02-04 | $3.99 | $3.99 | 40,800 | — | — |
| 2008-02-01 | $4.02 | $4.01 | 96,000 | — | — |
| 2008-01-31 | $4.14 | $4.14 | 78,400 | — | — |
| 2008-01-30 | $3.99 | $3.99 | 69,400 | — | — |
| 2008-01-29 | $4.00 | $4.00 | 199,600 | — | — |
| 2008-01-28 | $3.83 | $3.83 | 98,800 | — | — |
| 2008-01-25 | $3.92 | $3.92 | 109,000 | — | — |
| 2008-01-24 | $3.78 | $3.77 | 83,000 | — | — |
| 2008-01-23 | $3.55 | $3.55 | 43,800 | — | — |
| 2008-01-22 | $3.37 | $3.37 | 34,200 | — | — |
| 2008-01-18 | $3.28 | $3.28 | 55,400 | — | — |
| 2008-01-17 | $3.33 | $3.33 | 58,200 | — | — |
| 2008-01-16 | $3.19 | $3.19 | 102,600 | — | — |
| 2008-01-15 | $3.02 | $3.02 | 26,600 | — | — |
| 2008-01-14 | $3.20 | $3.20 | 63,200 | — | — |
| 2008-01-11 | $3.01 | $3.01 | 32,600 | — | — |
| 2008-01-10 | $3.13 | $3.13 | 41,600 | — | — |
| 2008-01-09 | $3.18 | $3.18 | 129,000 | — | — |
| 2008-01-08 | $2.96 | $2.95 | 56,200 | — | — |
| 2008-01-07 | $2.86 | $2.85 | 60,200 | — | — |
| 2008-01-04 | $3.08 | $3.07 | 51,400 | — | — |
| 2008-01-03 | $3.20 | $3.19 | 103,400 | — | — |
| 2008-01-02 | $3.31 | $3.31 | 24,800 | — | — |