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
- 2005-04-14 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 | $0.69 | $0.69 | 946,800 | — | — |
| 2008-12-30 | $0.63 | $0.63 | 618,800 | — | — |
| 2008-12-29 | $0.57 | $0.57 | 548,800 | — | — |
| 2008-12-26 | $0.60 | $0.60 | 138,400 | — | — |
| 2008-12-24 | $0.62 | $0.62 | 385,600 | — | — |
| 2008-12-23 | $0.64 | $0.64 | 787,200 | — | — |
| 2008-12-22 | $0.63 | $0.63 | 433,200 | — | — |
| 2008-12-19 | $0.66 | $0.66 | 1,350,000 | — | — |
| 2008-12-18 | $0.64 | $0.64 | 1,119,200 | — | — |
| 2008-12-17 | $0.76 | $0.76 | 832,400 | — | — |
| 2008-12-16 | $0.79 | $0.79 | 1,267,600 | — | — |
| 2008-12-15 | $0.79 | $0.79 | 334,800 | — | — |
| 2008-12-12 | $0.88 | $0.88 | 846,800 | — | — |
| 2008-12-11 | $0.80 | $0.80 | 962,000 | — | — |
| 2008-12-10 | $0.82 | $0.82 | 1,339,200 | — | — |
| 2008-12-09 | $0.90 | $0.90 | 823,600 | — | — |
| 2008-12-08 | $0.91 | $0.91 | 903,200 | — | — |
| 2008-12-05 | $0.83 | $0.83 | 1,302,800 | — | — |
| 2008-12-04 | $0.75 | $0.75 | 5,907,600 | — | — |
| 2008-12-03 | $0.50 | $0.50 | 1,528,400 | — | — |
| 2008-12-02 | $0.50 | $0.50 | 1,166,000 | — | — |
| 2008-12-01 | $0.49 | $0.49 | 858,800 | — | — |
| 2008-11-28 | $0.50 | $0.50 | 189,200 | — | — |
| 2008-11-26 | $0.50 | $0.50 | 898,800 | — | — |
| 2008-11-25 | $0.49 | $0.49 | 384,400 | — | — |
| 2008-11-24 | $0.49 | $0.49 | 1,573,200 | — | — |
| 2008-11-21 | $0.39 | $0.38 | 1,722,000 | — | — |
| 2008-11-20 | $0.35 | $0.35 | 1,061,600 | — | — |
| 2008-11-19 | $0.44 | $0.44 | 1,149,600 | — | — |
| 2008-11-18 | $0.46 | $0.46 | 863,600 | — | — |
| 2008-11-17 | $0.50 | $0.50 | 724,400 | — | — |
| 2008-11-14 | $0.52 | $0.52 | 871,200 | — | — |
| 2008-11-13 | $0.51 | $0.51 | 2,938,000 | — | — |
| 2008-11-12 | $0.54 | $0.54 | 2,388,800 | — | — |
| 2008-11-11 | $0.69 | $0.69 | 2,217,600 | — | — |
| 2008-11-10 | $0.90 | $0.90 | 650,800 | — | — |
| 2008-11-07 | $0.94 | $0.94 | 673,200 | — | — |
| 2008-11-06 | $0.95 | $0.95 | 575,600 | — | — |
| 2008-11-05 | $1.05 | $1.05 | 601,600 | — | — |
| 2008-11-04 | $1.10 | $1.10 | 544,400 | — | — |
| 2008-11-03 | $1.12 | $1.12 | 803,200 | — | — |
| 2008-10-31 | $1.13 | $1.13 | 1,156,000 | — | — |
| 2008-10-30 | $1.07 | $1.07 | 448,400 | — | — |
| 2008-10-29 | $1.05 | $1.05 | 565,600 | — | — |
| 2008-10-28 | $1.13 | $1.13 | 487,600 | — | — |
| 2008-10-27 | $1.01 | $1.01 | 678,400 | — | — |
| 2008-10-24 | $0.94 | $0.94 | 339,600 | — | — |
| 2008-10-23 | $1.02 | $1.02 | 844,000 | — | — |
| 2008-10-22 | $1.03 | $1.03 | 300,400 | — | — |
| 2008-10-21 | $1.11 | $1.11 | 378,400 | — | — |
| 2008-10-20 | $1.13 | $1.13 | 487,200 | — | — |
| 2008-10-17 | $1.08 | $1.08 | 730,800 | — | — |
| 2008-10-16 | $1.17 | $1.17 | 604,800 | — | — |
| 2008-10-15 | $1.07 | $1.07 | 2,364,000 | — | — |
| 2008-10-14 | $1.19 | $1.19 | 2,210,400 | — | — |
| 2008-10-13 | $1.25 | $1.25 | 756,000 | — | — |
| 2008-10-10 | $1.00 | $1.00 | 2,072,800 | — | — |
| 2008-10-09 | $1.00 | $1.00 | 860,800 | — | — |
| 2008-10-08 | $1.21 | $1.21 | 951,200 | — | — |
| 2008-10-07 | $1.31 | $1.31 | 698,400 | — | — |
| 2008-10-06 | $1.45 | $1.45 | 998,400 | — | — |
| 2008-10-03 | $1.44 | $1.44 | 628,400 | — | — |
| 2008-10-02 | $1.48 | $1.48 | 551,600 | — | — |
| 2008-10-01 | $1.53 | $1.53 | 644,000 | — | — |
| 2008-09-30 | $1.55 | $1.55 | 586,000 | — | — |
| 2008-09-29 | $1.50 | $1.50 | 646,800 | — | — |
| 2008-09-26 | $1.58 | $1.58 | 544,800 | — | — |
| 2008-09-25 | $1.58 | $1.58 | 870,400 | — | — |
| 2008-09-24 | $1.66 | $1.66 | 1,087,200 | — | — |
| 2008-09-23 | $1.59 | $1.59 | 428,400 | — | — |
| 2008-09-22 | $1.64 | $1.64 | 572,800 | — | — |
| 2008-09-19 | $1.79 | $1.79 | 2,629,200 | — | — |
| 2008-09-18 | $1.84 | $1.84 | 2,766,000 | — | — |
| 2008-09-17 | $1.69 | $1.69 | 1,292,800 | — | — |
| 2008-09-16 | $1.69 | $1.69 | 827,600 | — | — |
| 2008-09-15 | $1.64 | $1.64 | 1,074,400 | — | — |
| 2008-09-12 | $1.61 | $1.61 | 500,400 | — | — |
| 2008-09-11 | $1.57 | $1.57 | 1,272,000 | — | — |
| 2008-09-10 | $1.61 | $1.61 | 986,400 | — | — |
| 2008-09-09 | $1.71 | $1.71 | 1,360,400 | — | — |
| 2008-09-08 | $1.75 | $1.75 | 1,836,000 | — | — |
| 2008-09-05 | $1.72 | $1.72 | 1,270,000 | — | — |
| 2008-09-04 | $1.57 | $1.57 | 488,800 | — | — |
| 2008-09-03 | $1.60 | $1.60 | 746,000 | — | — |
| 2008-09-02 | $1.61 | $1.61 | 546,000 | — | — |
| 2008-08-29 | $1.72 | $1.72 | 438,000 | — | — |
| 2008-08-28 | $1.78 | $1.78 | 978,800 | — | — |
| 2008-08-27 | $1.72 | $1.72 | 1,000,800 | — | — |
| 2008-08-26 | $1.61 | $1.61 | 669,600 | — | — |
| 2008-08-25 | $1.55 | $1.55 | 1,134,000 | — | — |
| 2008-08-22 | $1.59 | $1.59 | 1,830,800 | — | — |
| 2008-08-21 | $1.50 | $1.50 | 1,371,600 | — | — |
| 2008-08-20 | $1.46 | $1.46 | 1,556,800 | — | — |
| 2008-08-19 | $1.56 | $1.56 | 1,127,600 | — | — |
| 2008-08-18 | $1.65 | $1.65 | 816,400 | — | — |
| 2008-08-15 | $1.74 | $1.74 | 813,200 | — | — |
| 2008-08-14 | $1.74 | $1.74 | 856,800 | — | — |
| 2008-08-13 | $1.63 | $1.63 | 1,044,400 | — | — |
| 2008-08-12 | $1.61 | $1.61 | 859,200 | — | — |
| 2008-08-11 | $1.69 | $1.69 | 778,400 | — | — |
| 2008-08-08 | $1.82 | $1.82 | 796,000 | — | — |
| 2008-08-07 | $1.70 | $1.70 | 772,400 | — | — |
| 2008-08-06 | $1.58 | $1.58 | 2,072,400 | — | — |
| 2008-08-05 | $1.80 | $1.80 | 1,132,000 | — | — |
| 2008-08-04 | $1.67 | $1.67 | 706,800 | — | — |
| 2008-08-01 | $1.72 | $1.72 | 554,000 | — | — |
| 2008-07-31 | $1.68 | $1.68 | 694,000 | — | — |
| 2008-07-30 | $1.75 | $1.74 | 461,200 | — | — |
| 2008-07-29 | $1.80 | $1.80 | 473,600 | — | — |
| 2008-07-28 | $1.72 | $1.72 | 334,000 | — | — |
| 2008-07-25 | $1.76 | $1.76 | 681,200 | — | — |
| 2008-07-24 | $1.80 | $1.80 | 268,000 | — | — |
| 2008-07-23 | $1.79 | $1.79 | 740,800 | — | — |
| 2008-07-22 | $1.92 | $1.92 | 429,600 | — | — |
| 2008-07-21 | $1.74 | $1.74 | 248,800 | — | — |
| 2008-07-18 | $1.68 | $1.68 | 390,800 | — | — |
| 2008-07-17 | $1.80 | $1.80 | 653,200 | — | — |
| 2008-07-16 | $1.74 | $1.74 | 965,600 | — | — |
| 2008-07-15 | $1.68 | $1.68 | 837,600 | — | — |
| 2008-07-14 | $1.54 | $1.54 | 776,000 | — | — |
| 2008-07-11 | $1.65 | $1.65 | 439,200 | — | — |
| 2008-07-10 | $1.50 | $1.50 | 376,800 | — | — |
| 2008-07-09 | $1.46 | $1.46 | 436,800 | — | — |
| 2008-07-08 | $1.61 | $1.61 | 900,400 | — | — |
| 2008-07-07 | $1.42 | $1.42 | 950,000 | — | — |
| 2008-07-03 | $1.42 | $1.42 | 312,000 | — | — |
| 2008-07-02 | $1.43 | $1.43 | 844,000 | — | — |
| 2008-07-01 | $1.47 | $1.47 | 1,129,200 | — | — |
| 2008-06-30 | $1.51 | $1.51 | 1,140,800 | — | — |
| 2008-06-27 | $1.59 | $1.59 | 12,635,200 | — | — |
| 2008-06-26 | $1.67 | $1.67 | 811,600 | — | — |
| 2008-06-25 | $1.72 | $1.72 | 392,400 | — | — |
| 2008-06-24 | $1.79 | $1.79 | 614,800 | — | — |
| 2008-06-23 | $1.86 | $1.86 | 245,200 | — | — |
| 2008-06-20 | $1.83 | $1.83 | 351,200 | — | — |
| 2008-06-19 | $1.87 | $1.87 | 238,800 | — | — |
| 2008-06-18 | $1.90 | $1.90 | 476,400 | — | — |
| 2008-06-17 | $1.91 | $1.91 | 357,600 | — | — |
| 2008-06-16 | $1.96 | $1.96 | 758,000 | — | — |
| 2008-06-13 | $2.00 | $2.00 | 498,800 | — | — |
| 2008-06-12 | $1.81 | $1.81 | 494,000 | — | — |
| 2008-06-11 | $1.76 | $1.76 | 587,200 | — | — |
| 2008-06-10 | $1.78 | $1.78 | 422,800 | — | — |
| 2008-06-09 | $1.83 | $1.83 | 319,600 | — | — |
| 2008-06-06 | $1.87 | $1.87 | 329,200 | — | — |
| 2008-06-05 | $1.83 | $1.83 | 413,200 | — | — |
| 2008-06-04 | $1.82 | $1.82 | 747,600 | — | — |
| 2008-06-03 | $1.89 | $1.89 | 524,800 | — | — |
| 2008-06-02 | $1.95 | $1.95 | 291,600 | — | — |
| 2008-05-30 | $1.97 | $1.97 | 890,400 | — | — |
| 2008-05-29 | $1.99 | $1.99 | 316,800 | — | — |
| 2008-05-28 | $2.00 | $2.00 | 547,600 | — | — |
| 2008-05-27 | $1.96 | $1.96 | 274,000 | — | — |
| 2008-05-23 | $1.89 | $1.89 | 542,400 | — | — |
| 2008-05-22 | $1.96 | $1.96 | 500,400 | — | — |
| 2008-05-21 | $1.89 | $1.89 | 498,800 | — | — |
| 2008-05-20 | $1.95 | $1.95 | 484,000 | — | — |
| 2008-05-19 | $1.91 | $1.91 | 579,200 | — | — |
| 2008-05-16 | $1.87 | $1.87 | 986,000 | — | — |
| 2008-05-15 | $1.89 | $1.89 | 861,600 | — | — |
| 2008-05-14 | $1.79 | $1.79 | 719,600 | — | — |
| 2008-05-13 | $1.82 | $1.82 | 781,600 | — | — |
| 2008-05-12 | $1.80 | $1.80 | 1,028,000 | — | — |
| 2008-05-09 | $1.60 | $1.60 | 1,164,400 | — | — |
| 2008-05-08 | $1.71 | $1.71 | 552,000 | — | — |
| 2008-05-07 | $1.70 | $1.70 | 1,369,200 | — | — |
| 2008-05-06 | $1.87 | $1.87 | 1,357,600 | — | — |
| 2008-05-05 | $1.85 | $1.85 | 777,200 | — | — |
| 2008-05-02 | $1.81 | $1.81 | 629,600 | — | — |
| 2008-05-01 | $1.97 | $1.97 | 666,000 | — | — |
| 2008-04-30 | $1.93 | $1.93 | 1,438,800 | — | — |
| 2008-04-29 | $1.95 | $1.95 | 929,200 | — | — |
| 2008-04-28 | $2.00 | $2.00 | 886,400 | — | — |
| 2008-04-25 | $1.96 | $1.96 | 1,206,800 | — | — |
| 2008-04-24 | $1.85 | $1.85 | 2,525,200 | — | — |
| 2008-04-23 | $1.84 | $1.84 | 1,242,400 | — | — |
| 2008-04-22 | $1.80 | $1.80 | 1,816,000 | — | — |
| 2008-04-21 | $1.83 | $1.83 | 2,268,000 | — | — |
| 2008-04-18 | $1.76 | $1.76 | 4,626,400 | — | — |
| 2008-04-17 | $1.45 | $1.45 | 742,000 | — | — |
| 2008-04-16 | $1.46 | $1.46 | 818,000 | — | — |
| 2008-04-15 | $1.33 | $1.33 | 987,200 | — | — |
| 2008-04-14 | $1.41 | $1.41 | 916,800 | — | — |
| 2008-04-11 | $1.45 | $1.45 | 773,200 | — | — |
| 2008-04-10 | $1.47 | $1.47 | 1,025,200 | — | — |
| 2008-04-09 | $1.42 | $1.42 | 1,382,000 | — | — |
| 2008-04-08 | $1.37 | $1.37 | 1,638,000 | — | — |
| 2008-04-07 | $1.29 | $1.29 | 1,677,600 | — | — |
| 2008-04-04 | $1.11 | $1.11 | 1,127,600 | — | — |
| 2008-04-03 | $1.04 | $1.04 | 449,200 | — | — |
| 2008-04-02 | $1.00 | $1.00 | 840,800 | — | — |
| 2008-04-01 | $1.00 | $1.00 | 1,678,800 | — | — |
| 2008-03-31 | $1.04 | $1.04 | 1,139,200 | — | — |
| 2008-03-28 | $1.02 | $1.02 | 1,087,200 | — | — |
| 2008-03-27 | $1.16 | $1.16 | 827,200 | — | — |
| 2008-03-26 | $1.07 | $1.07 | 1,302,000 | — | — |
| 2008-03-25 | $1.05 | $1.05 | 3,533,600 | — | — |
| 2008-03-24 | $1.08 | $1.08 | 1,865,600 | — | — |
| 2008-03-20 | $1.00 | $1.00 | 3,492,000 | — | — |
| 2008-03-19 | $0.93 | $0.93 | 2,130,400 | — | — |
| 2008-03-18 | $0.96 | $0.96 | 2,384,800 | — | — |
| 2008-03-17 | $1.06 | $1.06 | 2,044,000 | — | — |
| 2008-03-14 | $1.17 | $1.17 | 2,232,000 | — | — |
| 2008-03-13 | $1.12 | $1.12 | 1,524,000 | — | — |
| 2008-03-12 | $1.17 | $1.17 | 5,840,800 | — | — |
| 2008-03-11 | $1.42 | $1.42 | 1,493,600 | — | — |
| 2008-03-10 | $1.51 | $1.51 | 1,749,600 | — | — |
| 2008-03-07 | $1.75 | $1.75 | 507,200 | — | — |
| 2008-03-06 | $1.73 | $1.73 | 814,800 | — | — |
| 2008-03-05 | $1.84 | $1.84 | 401,600 | — | — |
| 2008-03-04 | $1.87 | $1.87 | 947,200 | — | — |
| 2008-03-03 | $1.74 | $1.74 | 410,000 | — | — |
| 2008-02-29 | $1.84 | $1.84 | 535,600 | — | — |
| 2008-02-28 | $1.89 | $1.89 | 320,000 | — | — |
| 2008-02-27 | $1.95 | $1.95 | 627,200 | — | — |
| 2008-02-26 | $1.94 | $1.94 | 632,400 | — | — |
| 2008-02-25 | $1.96 | $1.96 | 292,800 | — | — |
| 2008-02-22 | $1.94 | $1.94 | 433,600 | — | — |
| 2008-02-21 | $2.00 | $2.00 | 489,200 | — | — |
| 2008-02-20 | $1.98 | $1.98 | 513,200 | — | — |
| 2008-02-19 | $2.12 | $2.12 | 370,400 | — | — |
| 2008-02-15 | $2.00 | $2.00 | 747,200 | — | — |
| 2008-02-14 | $2.07 | $2.07 | 836,000 | — | — |
| 2008-02-13 | $2.24 | $2.24 | 535,600 | — | — |
| 2008-02-12 | $2.10 | $2.10 | 610,000 | — | — |
| 2008-02-11 | $2.08 | $2.08 | 562,800 | — | — |
| 2008-02-08 | $2.00 | $2.00 | 679,200 | — | — |
| 2008-02-07 | $2.02 | $2.02 | 750,000 | — | — |
| 2008-02-06 | $2.02 | $2.02 | 572,800 | — | — |
| 2008-02-05 | $2.07 | $2.07 | 282,400 | — | — |
| 2008-02-04 | $2.11 | $2.11 | 449,200 | — | — |
| 2008-02-01 | $2.16 | $2.16 | 402,800 | — | — |
| 2008-01-31 | $2.10 | $2.10 | 710,400 | — | — |
| 2008-01-30 | $2.14 | $2.14 | 344,000 | — | — |
| 2008-01-29 | $2.24 | $2.24 | 399,600 | — | — |
| 2008-01-28 | $2.27 | $2.27 | 582,800 | — | — |
| 2008-01-25 | $2.25 | $2.25 | 1,274,400 | — | — |
| 2008-01-24 | $2.07 | $2.07 | 1,358,800 | — | — |
| 2008-01-23 | $2.26 | $2.26 | 882,800 | — | — |
| 2008-01-22 | $2.26 | $2.26 | 645,600 | — | — |
| 2008-01-18 | $2.23 | $2.23 | 525,600 | — | — |
| 2008-01-17 | $2.37 | $2.37 | 860,000 | — | — |
| 2008-01-16 | $2.40 | $2.40 | 1,438,000 | — | — |
| 2008-01-15 | $2.34 | $2.34 | 1,480,800 | — | — |
| 2008-01-14 | $2.21 | $2.21 | 1,546,000 | — | — |
| 2008-01-11 | $2.14 | $2.14 | 738,400 | — | — |
| 2008-01-10 | $2.15 | $2.15 | 1,292,800 | — | — |
| 2008-01-09 | $2.07 | $2.07 | 2,484,000 | — | — |
| 2008-01-08 | $2.07 | $2.07 | 518,800 | — | — |
| 2008-01-07 | $2.13 | $2.13 | 469,200 | — | — |
| 2008-01-04 | $2.18 | $2.18 | 536,000 | — | — |
| 2008-01-03 | $2.21 | $2.21 | 348,000 | — | — |
| 2008-01-02 | $2.24 | $2.24 | 558,800 | — | — |