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
- 1987-06-02 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 | $0.52 | $0.52 | 840,600 | — | — |
| 2008-12-30 | $0.45 | $0.45 | 752,900 | — | — |
| 2008-12-29 | $0.50 | $0.50 | 318,100 | — | — |
| 2008-12-26 | $0.48 | $0.48 | 525,600 | — | — |
| 2008-12-24 | $0.44 | $0.44 | 285,200 | — | — |
| 2008-12-23 | $0.43 | $0.43 | 163,000 | — | — |
| 2008-12-22 | $0.41 | $0.41 | 1,339,100 | — | — |
| 2008-12-19 | $0.41 | $0.41 | 719,900 | — | — |
| 2008-12-18 | $0.59 | $0.59 | 198,800 | — | — |
| 2008-12-17 | $0.57 | $0.57 | 310,600 | — | — |
| 2008-12-16 | $0.55 | $0.55 | 534,200 | — | — |
| 2008-12-15 | $0.56 | $0.56 | 87,500 | — | — |
| 2008-12-12 | $0.61 | $0.61 | 94,200 | — | — |
| 2008-12-11 | $0.55 | $0.55 | 124,500 | — | — |
| 2008-12-10 | $0.60 | $0.60 | 93,000 | — | — |
| 2008-12-09 | $0.60 | $0.60 | 256,700 | — | — |
| 2008-12-08 | $0.58 | $0.58 | 522,800 | — | — |
| 2008-12-05 | $0.60 | $0.60 | 412,700 | — | — |
| 2008-12-04 | $0.61 | $0.61 | 173,200 | — | — |
| 2008-12-03 | $0.59 | $0.59 | 436,300 | — | — |
| 2008-12-02 | $0.60 | $0.60 | 195,900 | — | — |
| 2008-12-01 | $0.53 | $0.53 | 902,100 | — | — |
| 2008-11-28 | $0.64 | $0.64 | 392,400 | — | — |
| 2008-11-26 | $0.73 | $0.73 | 1,118,100 | — | — |
| 2008-11-25 | $0.45 | $0.45 | 1,332,700 | — | — |
| 2008-11-24 | $0.45 | $0.45 | 1,256,300 | — | — |
| 2008-11-21 | $0.44 | $0.44 | 705,300 | — | — |
| 2008-11-20 | $0.60 | $0.60 | 523,700 | — | — |
| 2008-11-19 | $0.71 | $0.71 | 121,900 | — | — |
| 2008-11-18 | $0.99 | $0.99 | 729,100 | — | — |
| 2008-11-17 | $1.06 | $1.06 | 104,200 | — | — |
| 2008-11-14 | $1.05 | $1.05 | 54,200 | — | — |
| 2008-11-13 | $1.45 | $1.45 | 159,000 | — | — |
| 2008-11-12 | $1.29 | $1.29 | 521,400 | — | — |
| 2008-11-11 | $1.50 | $1.50 | 139,300 | — | — |
| 2008-11-10 | $1.71 | $1.71 | 70,900 | — | — |
| 2008-11-07 | $1.91 | $1.91 | 35,500 | — | — |
| 2008-11-06 | $1.91 | $1.91 | 81,300 | — | — |
| 2008-11-05 | $1.88 | $1.88 | 1,213,800 | — | — |
| 2008-11-04 | $1.85 | $1.85 | 360,000 | — | — |
| 2008-11-03 | $1.68 | $1.68 | 500,500 | — | — |
| 2008-10-31 | $1.90 | $1.90 | 180,400 | — | — |
| 2008-10-30 | $1.94 | $1.94 | 191,300 | — | — |
| 2008-10-29 | $1.94 | $1.94 | 503,300 | — | — |
| 2008-10-28 | $1.82 | $1.82 | 258,700 | — | — |
| 2008-10-27 | $1.85 | $1.85 | 380,400 | — | — |
| 2008-10-24 | $2.06 | $2.06 | 89,800 | — | — |
| 2008-10-23 | $2.22 | $2.22 | 117,700 | — | — |
| 2008-10-22 | $2.31 | $2.31 | 94,900 | — | — |
| 2008-10-21 | $2.38 | $2.38 | 167,300 | — | — |
| 2008-10-20 | $2.45 | $2.45 | 229,900 | — | — |
| 2008-10-17 | $2.51 | $2.51 | 199,100 | — | — |
| 2008-10-16 | $2.73 | $2.73 | 271,300 | — | — |
| 2008-10-15 | $2.63 | $2.63 | 106,200 | — | — |
| 2008-10-14 | $3.06 | $3.06 | 138,500 | — | — |
| 2008-10-13 | $3.52 | $3.52 | 214,300 | — | — |
| 2008-10-10 | $2.97 | $2.97 | 256,500 | — | — |
| 2008-10-09 | $2.52 | $2.52 | 123,900 | — | — |
| 2008-10-08 | $3.14 | $3.14 | 187,500 | — | — |
| 2008-10-07 | $3.47 | $3.47 | 180,300 | — | — |
| 2008-10-06 | $3.58 | $3.58 | 207,000 | — | — |
| 2008-10-03 | $3.49 | $3.49 | 265,800 | — | — |
| 2008-10-02 | $3.25 | $3.25 | 105,400 | — | — |
| 2008-10-01 | $3.77 | $3.77 | 187,400 | — | — |
| 2008-09-30 | $3.93 | $3.93 | 157,600 | — | — |
| 2008-09-29 | $3.60 | $3.60 | 182,100 | — | — |
| 2008-09-26 | $4.23 | $4.23 | 95,800 | — | — |
| 2008-09-25 | $4.06 | $4.06 | 131,800 | — | — |
| 2008-09-24 | $3.92 | $3.92 | 142,000 | — | — |
| 2008-09-23 | $4.25 | $4.25 | 153,300 | — | — |
| 2008-09-22 | $4.23 | $4.23 | 375,600 | — | — |
| 2008-09-19 | $4.30 | $4.30 | 745,100 | — | — |
| 2008-09-18 | $4.16 | $4.16 | 805,600 | — | — |
| 2008-09-17 | $4.16 | $4.16 | 212,500 | — | — |
| 2008-09-16 | $4.23 | $4.23 | 314,300 | — | — |
| 2008-09-15 | $4.31 | $4.31 | 304,000 | — | — |
| 2008-09-12 | $4.46 | $4.46 | 70,900 | — | — |
| 2008-09-11 | $4.54 | $4.54 | 238,800 | — | — |
| 2008-09-10 | $4.78 | $4.78 | 295,800 | — | — |
| 2008-09-09 | $4.23 | $4.23 | 179,100 | — | — |
| 2008-09-08 | $3.99 | $3.99 | 279,000 | — | — |
| 2008-09-05 | $3.89 | $3.89 | 302,600 | — | — |
| 2008-09-04 | $3.87 | $3.87 | 72,100 | — | — |
| 2008-09-03 | $3.89 | $3.89 | 238,700 | — | — |
| 2008-09-02 | $3.90 | $3.90 | 509,900 | — | — |
| 2008-08-29 | $3.82 | $3.82 | 98,800 | — | — |
| 2008-08-28 | $3.84 | $3.84 | 110,300 | — | — |
| 2008-08-27 | $3.84 | $3.84 | 135,200 | — | — |
| 2008-08-26 | $3.90 | $3.90 | 137,300 | — | — |
| 2008-08-25 | $3.83 | $3.83 | 103,000 | — | — |
| 2008-08-22 | $3.90 | $3.90 | 142,400 | — | — |
| 2008-08-21 | $3.85 | $3.85 | 217,600 | — | — |
| 2008-08-20 | $3.89 | $3.89 | 167,400 | — | — |
| 2008-08-19 | $3.90 | $3.90 | 197,300 | — | — |
| 2008-08-18 | $3.90 | $3.90 | 142,200 | — | — |
| 2008-08-15 | $3.82 | $3.82 | 251,100 | — | — |
| 2008-08-14 | $3.96 | $3.96 | 147,200 | — | — |
| 2008-08-13 | $3.90 | $3.90 | 160,000 | — | — |
| 2008-08-12 | $3.98 | $3.98 | 200,100 | — | — |
| 2008-08-11 | $4.03 | $4.03 | 252,800 | — | — |
| 2008-08-08 | $3.94 | $3.94 | 211,400 | — | — |
| 2008-08-07 | $3.70 | $3.70 | 99,800 | — | — |
| 2008-08-06 | $3.76 | $3.76 | 144,700 | — | — |
| 2008-08-05 | $3.97 | $3.97 | 108,400 | — | — |
| 2008-08-04 | $3.65 | $3.65 | 185,100 | — | — |
| 2008-08-01 | $4.01 | $4.01 | 142,100 | — | — |
| 2008-07-31 | $4.06 | $4.06 | 83,700 | — | — |
| 2008-07-30 | $4.11 | $4.11 | 151,600 | — | — |
| 2008-07-29 | $4.08 | $4.08 | 76,700 | — | — |
| 2008-07-28 | $4.05 | $4.05 | 58,200 | — | — |
| 2008-07-25 | $4.17 | $4.17 | 111,400 | — | — |
| 2008-07-24 | $4.16 | $4.16 | 141,000 | — | — |
| 2008-07-23 | $4.14 | $4.14 | 160,200 | — | — |
| 2008-07-22 | $4.09 | $4.09 | 116,200 | — | — |
| 2008-07-21 | $4.00 | $4.00 | 98,600 | — | — |
| 2008-07-18 | $4.05 | $4.05 | 296,200 | — | — |
| 2008-07-17 | $4.00 | $4.00 | 166,600 | — | — |
| 2008-07-16 | $4.00 | $4.00 | 166,700 | — | — |
| 2008-07-15 | $3.82 | $3.82 | 166,800 | — | — |
| 2008-07-14 | $3.88 | $3.88 | 163,900 | — | — |
| 2008-07-11 | $3.80 | $3.80 | 187,300 | — | — |
| 2008-07-10 | $3.61 | $3.61 | 78,900 | — | — |
| 2008-07-09 | $3.67 | $3.67 | 181,900 | — | — |
| 2008-07-08 | $3.82 | $3.82 | 133,800 | — | — |
| 2008-07-07 | $3.37 | $3.37 | 143,500 | — | — |
| 2008-07-03 | $3.34 | $3.34 | 71,900 | — | — |
| 2008-07-02 | $3.55 | $3.55 | 148,400 | — | — |
| 2008-07-01 | $3.56 | $3.56 | 392,300 | — | — |
| 2008-06-30 | $3.05 | $3.05 | 690,000 | — | — |
| 2008-06-27 | $3.49 | $3.49 | 1,176,800 | — | — |
| 2008-06-26 | $3.84 | $3.84 | 70,900 | — | — |
| 2008-06-25 | $4.06 | $4.06 | 116,800 | — | — |
| 2008-06-24 | $3.95 | $3.95 | 235,900 | — | — |
| 2008-06-23 | $4.13 | $4.13 | 128,800 | — | — |
| 2008-06-20 | $4.27 | $4.27 | 228,900 | — | — |
| 2008-06-19 | $4.27 | $4.27 | 227,200 | — | — |
| 2008-06-18 | $4.26 | $4.26 | 83,800 | — | — |
| 2008-06-17 | $4.28 | $4.28 | 84,500 | — | — |
| 2008-06-16 | $4.36 | $4.36 | 99,000 | — | — |
| 2008-06-13 | $4.30 | $4.30 | 79,100 | — | — |
| 2008-06-12 | $4.24 | $4.24 | 133,700 | — | — |
| 2008-06-11 | $4.15 | $4.15 | 663,400 | — | — |
| 2008-06-10 | $4.29 | $4.29 | 97,600 | — | — |
| 2008-06-09 | $4.17 | $4.17 | 194,100 | — | — |
| 2008-06-06 | $4.19 | $4.19 | 240,000 | — | — |
| 2008-06-05 | $4.46 | $4.46 | 156,500 | — | — |
| 2008-06-04 | $4.08 | $4.08 | 336,300 | — | — |
| 2008-06-03 | $3.92 | $3.92 | 212,800 | — | — |
| 2008-06-02 | $3.91 | $3.91 | 515,000 | — | — |
| 2008-05-30 | $4.09 | $4.09 | 164,800 | — | — |
| 2008-05-29 | $4.05 | $4.05 | 119,900 | — | — |
| 2008-05-28 | $4.08 | $4.08 | 122,300 | — | — |
| 2008-05-27 | $4.10 | $4.10 | 141,400 | — | — |
| 2008-05-23 | $4.14 | $4.14 | 456,700 | — | — |
| 2008-05-22 | $4.39 | $4.39 | 206,600 | — | — |
| 2008-05-21 | $4.24 | $4.24 | 145,700 | — | — |
| 2008-05-20 | $4.61 | $4.61 | 73,000 | — | — |
| 2008-05-19 | $4.64 | $4.64 | 313,700 | — | — |
| 2008-05-16 | $4.56 | $4.56 | 205,600 | — | — |
| 2008-05-15 | $4.87 | $4.87 | 160,600 | — | — |
| 2008-05-14 | $4.67 | $4.67 | 202,900 | — | — |
| 2008-05-13 | $4.60 | $4.60 | 174,500 | — | — |
| 2008-05-12 | $4.28 | $4.28 | 104,000 | — | — |
| 2008-05-09 | $4.23 | $4.23 | 93,900 | — | — |
| 2008-05-08 | $4.23 | $4.23 | 316,200 | — | — |
| 2008-05-07 | $4.11 | $4.11 | 182,600 | — | — |
| 2008-05-06 | $4.55 | $4.55 | 166,800 | — | — |
| 2008-05-05 | $4.44 | $4.44 | 138,900 | — | — |
| 2008-05-02 | $4.26 | $4.26 | 236,800 | — | — |
| 2008-05-01 | $4.54 | $4.54 | 155,900 | — | — |
| 2008-04-30 | $4.32 | $4.32 | 204,200 | — | — |
| 2008-04-29 | $4.57 | $4.57 | 214,900 | — | — |
| 2008-04-28 | $4.57 | $4.57 | 222,400 | — | — |
| 2008-04-25 | $4.50 | $4.50 | 285,600 | — | — |
| 2008-04-24 | $4.39 | $4.39 | 288,600 | — | — |
| 2008-04-23 | $4.22 | $4.22 | 190,200 | — | — |
| 2008-04-22 | $4.27 | $4.27 | 163,200 | — | — |
| 2008-04-21 | $4.27 | $4.27 | 241,900 | — | — |
| 2008-04-18 | $4.16 | $4.16 | 518,300 | — | — |
| 2008-04-17 | $4.36 | $4.36 | 76,900 | — | — |
| 2008-04-16 | $4.36 | $4.36 | 134,900 | — | — |
| 2008-04-15 | $4.39 | $4.39 | 70,600 | — | — |
| 2008-04-14 | $4.25 | $4.25 | 265,100 | — | — |
| 2008-04-11 | $3.98 | $3.98 | 241,800 | — | — |
| 2008-04-10 | $4.30 | $4.30 | 968,800 | — | — |
| 2008-04-09 | $4.08 | $4.08 | 256,000 | — | — |
| 2008-04-08 | $4.47 | $4.47 | 167,000 | — | — |
| 2008-04-07 | $4.40 | $4.40 | 119,200 | — | — |
| 2008-04-04 | $4.39 | $4.39 | 201,800 | — | — |
| 2008-04-03 | $4.37 | $4.37 | 242,100 | — | — |
| 2008-04-02 | $4.79 | $4.79 | 337,500 | — | — |
| 2008-04-01 | $4.52 | $4.52 | 274,500 | — | — |
| 2008-03-31 | $4.20 | $4.20 | 204,300 | — | — |
| 2008-03-28 | $4.23 | $4.23 | 289,400 | — | — |
| 2008-03-27 | $4.47 | $4.47 | 239,600 | — | — |
| 2008-03-26 | $4.45 | $4.45 | 250,300 | — | — |
| 2008-03-25 | $4.77 | $4.77 | 464,400 | — | — |
| 2008-03-24 | $4.27 | $4.27 | 297,600 | — | — |
| 2008-03-20 | $4.04 | $4.04 | 583,000 | — | — |
| 2008-03-19 | $3.76 | $3.76 | 146,900 | — | — |
| 2008-03-18 | $3.89 | $3.89 | 197,200 | — | — |
| 2008-03-17 | $3.63 | $3.63 | 187,400 | — | — |
| 2008-03-14 | $3.89 | $3.89 | 155,300 | — | — |
| 2008-03-13 | $3.85 | $3.85 | 211,700 | — | — |
| 2008-03-12 | $3.77 | $3.77 | 143,500 | — | — |
| 2008-03-11 | $4.09 | $4.09 | 328,900 | — | — |
| 2008-03-10 | $3.49 | $3.49 | 383,800 | — | — |
| 2008-03-07 | $4.06 | $4.06 | 173,900 | — | — |
| 2008-03-06 | $3.89 | $3.89 | 145,900 | — | — |
| 2008-03-05 | $4.07 | $4.07 | 72,200 | — | — |
| 2008-03-04 | $3.93 | $3.93 | 146,200 | — | — |
| 2008-03-03 | $3.91 | $3.91 | 168,000 | — | — |
| 2008-02-29 | $3.86 | $3.86 | 185,400 | — | — |
| 2008-02-28 | $4.11 | $4.11 | 110,100 | — | — |
| 2008-02-27 | $4.45 | $4.45 | 112,200 | — | — |
| 2008-02-26 | $4.56 | $4.56 | 202,600 | — | — |
| 2008-02-25 | $4.53 | $4.53 | 176,600 | — | — |
| 2008-02-22 | $3.86 | $3.86 | 1,207,000 | — | — |
| 2008-02-21 | $3.85 | $3.85 | 209,900 | — | — |
| 2008-02-20 | $4.15 | $4.15 | 158,900 | — | — |
| 2008-02-19 | $4.05 | $4.05 | 122,300 | — | — |
| 2008-02-15 | $4.02 | $4.02 | 270,200 | — | — |
| 2008-02-14 | $4.32 | $4.32 | 136,500 | — | — |
| 2008-02-13 | $4.70 | $4.70 | 263,300 | — | — |
| 2008-02-12 | $4.44 | $4.44 | 237,400 | — | — |
| 2008-02-11 | $3.98 | $3.98 | 186,900 | — | — |
| 2008-02-08 | $4.13 | $4.13 | 103,800 | — | — |
| 2008-02-07 | $4.15 | $4.15 | 299,600 | — | — |
| 2008-02-06 | $4.05 | $4.05 | 329,100 | — | — |
| 2008-02-05 | $4.36 | $4.36 | 316,900 | — | — |
| 2008-02-04 | $4.65 | $4.65 | 580,700 | — | — |
| 2008-02-01 | $4.98 | $4.98 | 260,000 | — | — |
| 2008-01-31 | $4.86 | $4.86 | 339,800 | — | — |
| 2008-01-30 | $4.88 | $4.88 | 225,700 | — | — |
| 2008-01-29 | $4.81 | $4.81 | 362,900 | — | — |
| 2008-01-28 | $4.75 | $4.75 | 244,300 | — | — |
| 2008-01-25 | $4.59 | $4.59 | 306,600 | — | — |
| 2008-01-24 | $4.77 | $4.77 | 764,100 | — | — |
| 2008-01-23 | $4.42 | $4.42 | 344,300 | — | — |
| 2008-01-22 | $3.87 | $3.87 | 334,000 | — | — |
| 2008-01-18 | $3.96 | $3.96 | 382,100 | — | — |
| 2008-01-17 | $3.84 | $3.84 | 285,700 | — | — |
| 2008-01-16 | $3.76 | $3.76 | 544,500 | — | — |
| 2008-01-15 | $3.66 | $3.66 | 970,400 | — | — |
| 2008-01-14 | $3.53 | $3.53 | 877,200 | — | — |
| 2008-01-11 | $3.61 | $3.61 | 566,500 | — | — |
| 2008-01-10 | $4.00 | $4.00 | 1,576,400 | — | — |
| 2008-01-09 | $4.07 | $4.07 | 746,500 | — | — |
| 2008-01-08 | $3.77 | $3.77 | 1,880,600 | — | — |
| 2008-01-07 | $4.17 | $4.17 | 386,600 | — | — |
| 2008-01-04 | $4.22 | $4.22 | 495,900 | — | — |
| 2008-01-03 | $4.59 | $4.59 | 666,700 | — | — |
| 2008-01-02 | $4.86 | $4.86 | 415,600 | — | — |