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
- 1997-07-02 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 | $0.48 | $0.48 | 156,900 | — | — |
| 2008-12-30 | $0.45 | $0.45 | 147,100 | — | — |
| 2008-12-29 | $0.45 | $0.45 | 153,800 | — | — |
| 2008-12-26 | $0.43 | $0.43 | 104,300 | — | — |
| 2008-12-24 | $0.46 | $0.46 | 59,600 | — | — |
| 2008-12-23 | $0.42 | $0.42 | 101,700 | — | — |
| 2008-12-22 | $0.45 | $0.45 | 104,200 | — | — |
| 2008-12-19 | $0.42 | $0.42 | 88,700 | — | — |
| 2008-12-18 | $0.47 | $0.47 | 115,700 | — | — |
| 2008-12-17 | $0.47 | $0.47 | 31,300 | — | — |
| 2008-12-16 | $0.47 | $0.47 | 360,800 | — | — |
| 2008-12-15 | $0.44 | $0.44 | 49,200 | — | — |
| 2008-12-12 | $0.45 | $0.45 | 76,800 | — | — |
| 2008-12-11 | $0.44 | $0.44 | 229,500 | — | — |
| 2008-12-10 | $0.46 | $0.46 | 168,500 | — | — |
| 2008-12-09 | $0.46 | $0.46 | 195,100 | — | — |
| 2008-12-08 | $0.44 | $0.44 | 225,400 | — | — |
| 2008-12-05 | $0.42 | $0.42 | 159,400 | — | — |
| 2008-12-04 | $0.42 | $0.42 | 132,900 | — | — |
| 2008-12-03 | $0.43 | $0.43 | 61,900 | — | — |
| 2008-12-02 | $0.45 | $0.45 | 104,200 | — | — |
| 2008-12-01 | $0.43 | $0.43 | 133,000 | — | — |
| 2008-11-28 | $0.46 | $0.46 | 149,300 | — | — |
| 2008-11-26 | $0.47 | $0.47 | 431,300 | — | — |
| 2008-11-25 | $0.47 | $0.47 | 154,700 | — | — |
| 2008-11-24 | $0.49 | $0.49 | 96,900 | — | — |
| 2008-11-21 | $0.49 | $0.49 | 186,700 | — | — |
| 2008-11-20 | $0.43 | $0.43 | 157,100 | — | — |
| 2008-11-19 | $0.53 | $0.53 | 129,200 | — | — |
| 2008-11-18 | $0.59 | $0.59 | 74,900 | — | — |
| 2008-11-17 | $0.62 | $0.62 | 100,900 | — | — |
| 2008-11-14 | $0.57 | $0.57 | 85,000 | — | — |
| 2008-11-13 | $0.59 | $0.59 | 188,700 | — | — |
| 2008-11-12 | $0.59 | $0.59 | 224,400 | — | — |
| 2008-11-11 | $0.61 | $0.61 | 84,100 | — | — |
| 2008-11-10 | $0.64 | $0.64 | 52,400 | — | — |
| 2008-11-07 | $0.63 | $0.63 | 81,600 | — | — |
| 2008-11-06 | $0.63 | $0.63 | 78,900 | — | — |
| 2008-11-05 | $0.63 | $0.63 | 146,400 | — | — |
| 2008-11-04 | $0.68 | $0.68 | 247,300 | — | — |
| 2008-11-03 | $0.68 | $0.68 | 216,200 | — | — |
| 2008-10-31 | $0.72 | $0.72 | 298,900 | — | — |
| 2008-10-30 | $0.78 | $0.78 | 148,100 | — | — |
| 2008-10-29 | $0.76 | $0.76 | 100,700 | — | — |
| 2008-10-28 | $0.71 | $0.71 | 78,400 | — | — |
| 2008-10-27 | $0.72 | $0.72 | 190,000 | — | — |
| 2008-10-24 | $0.76 | $0.76 | 99,100 | — | — |
| 2008-10-23 | $0.82 | $0.82 | 113,300 | — | — |
| 2008-10-22 | $0.89 | $0.89 | 330,100 | — | — |
| 2008-10-21 | $0.90 | $0.90 | 133,200 | — | — |
| 2008-10-20 | $0.88 | $0.88 | 98,900 | — | — |
| 2008-10-17 | $0.81 | $0.81 | 133,500 | — | — |
| 2008-10-16 | $0.76 | $0.76 | 102,800 | — | — |
| 2008-10-15 | $0.74 | $0.74 | 114,700 | — | — |
| 2008-10-14 | $0.74 | $0.74 | 181,900 | — | — |
| 2008-10-13 | $0.70 | $0.70 | 252,000 | — | — |
| 2008-10-10 | $0.68 | $0.68 | 235,500 | — | — |
| 2008-10-09 | $0.69 | $0.69 | 210,700 | — | — |
| 2008-10-08 | $0.70 | $0.70 | 160,600 | — | — |
| 2008-10-07 | $0.71 | $0.71 | 98,000 | — | — |
| 2008-10-06 | $0.74 | $0.74 | 346,700 | — | — |
| 2008-10-03 | $0.85 | $0.85 | 134,200 | — | — |
| 2008-10-02 | $0.86 | $0.86 | 56,800 | — | — |
| 2008-10-01 | $0.83 | $0.83 | 72,400 | — | — |
| 2008-09-30 | $0.87 | $0.87 | 296,800 | — | — |
| 2008-09-29 | $0.90 | $0.90 | 344,000 | — | — |
| 2008-09-26 | $0.93 | $0.93 | 86,900 | — | — |
| 2008-09-25 | $0.94 | $0.94 | 113,100 | — | — |
| 2008-09-24 | $0.95 | $0.95 | 83,400 | — | — |
| 2008-09-23 | $0.95 | $0.95 | 224,300 | — | — |
| 2008-09-22 | $0.97 | $0.97 | 123,800 | — | — |
| 2008-09-19 | $1.00 | $1.00 | 157,000 | — | — |
| 2008-09-18 | $0.94 | $0.94 | 206,800 | — | — |
| 2008-09-17 | $0.93 | $0.93 | 465,200 | — | — |
| 2008-09-16 | $0.95 | $0.95 | 152,700 | — | — |
| 2008-09-15 | $0.97 | $0.97 | 178,300 | — | — |
| 2008-09-12 | $0.98 | $0.98 | 41,800 | — | — |
| 2008-09-11 | $0.95 | $0.95 | 138,500 | — | — |
| 2008-09-10 | $0.98 | $0.98 | 226,600 | — | — |
| 2008-09-09 | $1.02 | $1.02 | 154,000 | — | — |
| 2008-09-08 | $1.08 | $1.08 | 183,200 | — | — |
| 2008-09-05 | $1.01 | $1.01 | 74,300 | — | — |
| 2008-09-04 | $1.03 | $1.03 | 347,200 | — | — |
| 2008-09-03 | $1.02 | $1.02 | 76,400 | — | — |
| 2008-09-02 | $1.05 | $1.05 | 136,700 | — | — |
| 2008-08-29 | $1.03 | $1.03 | 74,100 | — | — |
| 2008-08-28 | $1.06 | $1.06 | 60,500 | — | — |
| 2008-08-27 | $1.07 | $1.07 | 69,400 | — | — |
| 2008-08-26 | $1.06 | $1.06 | 122,600 | — | — |
| 2008-08-25 | $1.10 | $1.10 | 153,500 | — | — |
| 2008-08-22 | $1.08 | $1.08 | 275,300 | — | — |
| 2008-08-21 | $1.07 | $1.07 | 129,800 | — | — |
| 2008-08-20 | $1.11 | $1.11 | 157,300 | — | — |
| 2008-08-19 | $1.10 | $1.10 | 107,700 | — | — |
| 2008-08-18 | $1.11 | $1.11 | 201,800 | — | — |
| 2008-08-15 | $1.08 | $1.08 | 77,600 | — | — |
| 2008-08-14 | $1.08 | $1.08 | 123,800 | — | — |
| 2008-08-13 | $1.06 | $1.06 | 57,400 | — | — |
| 2008-08-12 | $1.06 | $1.06 | 79,800 | — | — |
| 2008-08-11 | $1.08 | $1.08 | 1,184,400 | — | — |
| 2008-08-08 | $1.09 | $1.09 | 269,800 | — | — |
| 2008-08-07 | $1.05 | $1.05 | 93,300 | — | — |
| 2008-08-06 | $1.04 | $1.04 | 123,400 | — | — |
| 2008-08-05 | $1.03 | $1.03 | 195,800 | — | — |
| 2008-08-04 | $1.08 | $1.08 | 187,200 | — | — |
| 2008-08-01 | $1.10 | $1.10 | 241,700 | — | — |
| 2008-07-31 | $1.12 | $1.12 | 221,100 | — | — |
| 2008-07-30 | $1.09 | $1.09 | 119,400 | — | — |
| 2008-07-29 | $1.08 | $1.08 | 94,700 | — | — |
| 2008-07-28 | $1.08 | $1.08 | 58,600 | — | — |
| 2008-07-25 | $1.06 | $1.06 | 157,600 | — | — |
| 2008-07-24 | $1.04 | $1.04 | 79,700 | — | — |
| 2008-07-23 | $1.05 | $1.05 | 106,400 | — | — |
| 2008-07-22 | $1.05 | $1.05 | 148,400 | — | — |
| 2008-07-21 | $1.01 | $1.01 | 106,300 | — | — |
| 2008-07-18 | $1.04 | $1.04 | 71,200 | — | — |
| 2008-07-17 | $1.03 | $1.03 | 157,400 | — | — |
| 2008-07-16 | $1.01 | $1.01 | 115,300 | — | — |
| 2008-07-15 | $0.98 | $0.98 | 274,400 | — | — |
| 2008-07-14 | $1.07 | $1.07 | 100,400 | — | — |
| 2008-07-11 | $1.07 | $1.07 | 115,500 | — | — |
| 2008-07-10 | $1.09 | $1.09 | 170,900 | — | — |
| 2008-07-09 | $1.08 | $1.08 | 107,900 | — | — |
| 2008-07-08 | $1.14 | $1.14 | 157,400 | — | — |
| 2008-07-07 | $1.06 | $1.06 | 163,600 | — | — |
| 2008-07-03 | $1.08 | $1.08 | 119,600 | — | — |
| 2008-07-02 | $1.10 | $1.10 | 158,900 | — | — |
| 2008-07-01 | $1.11 | $1.11 | 117,000 | — | — |
| 2008-06-30 | $1.14 | $1.14 | 173,300 | — | — |
| 2008-06-27 | $1.16 | $1.16 | 261,600 | — | — |
| 2008-06-26 | $1.15 | $1.15 | 258,700 | — | — |
| 2008-06-25 | $1.18 | $1.18 | 250,700 | — | — |
| 2008-06-24 | $1.19 | $1.19 | 179,600 | — | — |
| 2008-06-23 | $1.22 | $1.22 | 155,200 | — | — |
| 2008-06-20 | $1.26 | $1.26 | 639,900 | — | — |
| 2008-06-19 | $1.26 | $1.26 | 141,800 | — | — |
| 2008-06-18 | $1.27 | $1.27 | 675,400 | — | — |
| 2008-06-17 | $1.19 | $1.19 | 134,500 | — | — |
| 2008-06-16 | $1.19 | $1.19 | 213,600 | — | — |
| 2008-06-13 | $1.19 | $1.19 | 196,500 | — | — |
| 2008-06-12 | $1.16 | $1.16 | 134,800 | — | — |
| 2008-06-11 | $1.17 | $1.17 | 352,500 | — | — |
| 2008-06-10 | $1.16 | $1.16 | 173,200 | — | — |
| 2008-06-09 | $1.13 | $1.13 | 152,100 | — | — |
| 2008-06-06 | $1.17 | $1.17 | 166,100 | — | — |
| 2008-06-05 | $1.16 | $1.16 | 140,400 | — | — |
| 2008-06-04 | $1.19 | $1.19 | 219,800 | — | — |
| 2008-06-03 | $1.17 | $1.17 | 125,100 | — | — |
| 2008-06-02 | $1.18 | $1.18 | 189,600 | — | — |
| 2008-05-30 | $1.16 | $1.16 | 404,300 | — | — |
| 2008-05-29 | $1.22 | $1.22 | 893,700 | — | — |
| 2008-05-28 | $1.19 | $1.19 | 221,700 | — | — |
| 2008-05-27 | $1.17 | $1.17 | 342,700 | — | — |
| 2008-05-23 | $1.19 | $1.19 | 247,600 | — | — |
| 2008-05-22 | $1.18 | $1.18 | 586,600 | — | — |
| 2008-05-21 | $1.17 | $1.17 | 1,360,700 | — | — |
| 2008-05-20 | $1.15 | $1.15 | 245,500 | — | — |
| 2008-05-19 | $1.13 | $1.13 | 428,600 | — | — |
| 2008-05-16 | $1.14 | $1.14 | 96,100 | — | — |
| 2008-05-15 | $1.13 | $1.13 | 127,400 | — | — |
| 2008-05-14 | $1.15 | $1.15 | 242,700 | — | — |
| 2008-05-13 | $1.15 | $1.15 | 105,300 | — | — |
| 2008-05-12 | $1.16 | $1.16 | 69,000 | — | — |
| 2008-05-09 | $1.16 | $1.16 | 115,400 | — | — |
| 2008-05-08 | $1.16 | $1.16 | 230,000 | — | — |
| 2008-05-07 | $1.15 | $1.15 | 357,800 | — | — |
| 2008-05-06 | $1.13 | $1.13 | 95,300 | — | — |
| 2008-05-05 | $1.12 | $1.12 | 206,300 | — | — |
| 2008-05-02 | $1.14 | $1.14 | 126,300 | — | — |
| 2008-05-01 | $1.16 | $1.16 | 113,700 | — | — |
| 2008-04-30 | $1.13 | $1.13 | 62,300 | — | — |
| 2008-04-29 | $1.13 | $1.13 | 173,300 | — | — |
| 2008-04-28 | $1.14 | $1.14 | 313,200 | — | — |
| 2008-04-25 | $1.10 | $1.10 | 361,100 | — | — |
| 2008-04-24 | $1.13 | $1.13 | 172,600 | — | — |
| 2008-04-23 | $1.15 | $1.15 | 91,100 | — | — |
| 2008-04-22 | $1.15 | $1.15 | 208,800 | — | — |
| 2008-04-21 | $1.13 | $1.13 | 176,500 | — | — |
| 2008-04-18 | $1.17 | $1.17 | 150,000 | — | — |
| 2008-04-17 | $1.16 | $1.16 | 482,800 | — | — |
| 2008-04-16 | $1.09 | $1.09 | 157,300 | — | — |
| 2008-04-15 | $1.10 | $1.10 | 659,900 | — | — |
| 2008-04-14 | $1.02 | $1.02 | 49,800 | — | — |
| 2008-04-11 | $1.02 | $1.02 | 55,800 | — | — |
| 2008-04-10 | $1.06 | $1.06 | 135,500 | — | — |
| 2008-04-09 | $1.08 | $1.08 | 224,000 | — | — |
| 2008-04-08 | $1.05 | $1.05 | 144,400 | — | — |
| 2008-04-07 | $1.07 | $1.07 | 156,500 | — | — |
| 2008-04-04 | $1.07 | $1.07 | 310,700 | — | — |
| 2008-04-03 | $1.02 | $1.02 | 152,000 | — | — |
| 2008-04-02 | $1.01 | $1.01 | 202,000 | — | — |
| 2008-04-01 | $0.97 | $0.97 | 88,600 | — | — |
| 2008-03-31 | $0.98 | $0.98 | 136,400 | — | — |
| 2008-03-28 | $0.97 | $0.97 | 109,700 | — | — |
| 2008-03-27 | $0.98 | $0.98 | 93,400 | — | — |
| 2008-03-26 | $0.98 | $0.98 | 127,700 | — | — |
| 2008-03-25 | $0.95 | $0.95 | 78,700 | — | — |
| 2008-03-24 | $0.97 | $0.97 | 141,300 | — | — |
| 2008-03-20 | $0.94 | $0.94 | 135,600 | — | — |
| 2008-03-19 | $0.95 | $0.95 | 83,800 | — | — |
| 2008-03-18 | $0.98 | $0.98 | 119,200 | — | — |
| 2008-03-17 | $0.96 | $0.96 | 96,500 | — | — |
| 2008-03-14 | $0.98 | $0.98 | 131,000 | — | — |
| 2008-03-13 | $0.98 | $0.98 | 109,700 | — | — |
| 2008-03-12 | $0.98 | $0.98 | 90,000 | — | — |
| 2008-03-11 | $0.99 | $0.99 | 134,900 | — | — |
| 2008-03-10 | $0.96 | $0.96 | 309,300 | — | — |
| 2008-03-07 | $1.01 | $1.01 | 192,500 | — | — |
| 2008-03-06 | $1.02 | $1.02 | 114,200 | — | — |
| 2008-03-05 | $1.02 | $1.02 | 142,300 | — | — |
| 2008-03-04 | $1.03 | $1.03 | 104,200 | — | — |
| 2008-03-03 | $1.07 | $1.07 | 232,100 | — | — |
| 2008-02-29 | $1.05 | $1.05 | 152,300 | — | — |
| 2008-02-28 | $1.08 | $1.08 | 156,800 | — | — |
| 2008-02-27 | $1.09 | $1.09 | 140,900 | — | — |
| 2008-02-26 | $1.12 | $1.12 | 128,700 | — | — |
| 2008-02-25 | $1.11 | $1.11 | 265,300 | — | — |
| 2008-02-22 | $1.04 | $1.04 | 322,100 | — | — |
| 2008-02-21 | $1.12 | $1.12 | 104,900 | — | — |
| 2008-02-20 | $1.12 | $1.12 | 153,400 | — | — |
| 2008-02-19 | $1.15 | $1.15 | 198,500 | — | — |
| 2008-02-15 | $1.17 | $1.17 | 79,700 | — | — |
| 2008-02-14 | $1.18 | $1.18 | 320,000 | — | — |
| 2008-02-13 | $1.17 | $1.17 | 76,900 | — | — |
| 2008-02-12 | $1.16 | $1.16 | 114,400 | — | — |
| 2008-02-11 | $1.17 | $1.17 | 111,000 | — | — |
| 2008-02-08 | $1.15 | $1.15 | 127,700 | — | — |
| 2008-02-07 | $1.15 | $1.15 | 142,800 | — | — |
| 2008-02-06 | $1.22 | $1.22 | 216,000 | — | — |
| 2008-02-05 | $1.17 | $1.17 | 199,400 | — | — |
| 2008-02-04 | $1.23 | $1.23 | 217,200 | — | — |
| 2008-02-01 | $1.22 | $1.22 | 246,100 | — | — |
| 2008-01-31 | $1.19 | $1.19 | 613,100 | — | — |
| 2008-01-30 | $1.24 | $1.24 | 603,100 | — | — |
| 2008-01-29 | $1.26 | $1.26 | 435,200 | — | — |
| 2008-01-28 | $1.21 | $1.21 | 313,300 | — | — |
| 2008-01-25 | $1.20 | $1.20 | 298,400 | — | — |
| 2008-01-24 | $1.14 | $1.14 | 282,700 | — | — |
| 2008-01-23 | $1.07 | $1.07 | 268,200 | — | — |
| 2008-01-22 | $1.07 | $1.07 | 406,700 | — | — |
| 2008-01-18 | $1.13 | $1.13 | 471,800 | — | — |
| 2008-01-17 | $1.14 | $1.14 | 421,400 | — | — |
| 2008-01-16 | $1.07 | $1.07 | 366,000 | — | — |
| 2008-01-15 | $1.10 | $1.10 | 796,100 | — | — |
| 2008-01-14 | $0.99 | $0.99 | 99,300 | — | — |
| 2008-01-11 | $0.98 | $0.98 | 191,900 | — | — |
| 2008-01-10 | $1.00 | $1.00 | 197,400 | — | — |
| 2008-01-09 | $1.01 | $1.01 | 440,500 | — | — |
| 2008-01-08 | $1.02 | $1.02 | 326,200 | — | — |
| 2008-01-07 | $1.01 | $1.01 | 158,400 | — | — |
| 2008-01-04 | $1.02 | $1.02 | 400,000 | — | — |
| 2008-01-03 | $1.02 | $1.02 | 396,500 | — | — |
| 2008-01-02 | $1.01 | $1.01 | 635,600 | — | — |