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
- 1996-04-11 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 | $1.20 | $1.20 | 40,600 | — | — |
| 2008-12-30 | $1.18 | $1.18 | 18,900 | — | — |
| 2008-12-29 | $1.19 | $1.19 | 11,300 | — | — |
| 2008-12-26 | $1.22 | $1.22 | 7,700 | — | — |
| 2008-12-24 | $1.25 | $1.25 | 100 | — | — |
| 2008-12-23 | $1.25 | $1.25 | 13,300 | — | — |
| 2008-12-22 | $1.36 | $1.36 | 20,400 | — | — |
| 2008-12-19 | $1.45 | $1.45 | 15,700 | — | — |
| 2008-12-18 | $1.24 | $1.24 | 11,600 | — | — |
| 2008-12-17 | $1.24 | $1.24 | 6,400 | — | — |
| 2008-12-16 | $1.26 | $1.26 | 39,200 | — | — |
| 2008-12-15 | $1.27 | $1.27 | 43,700 | — | — |
| 2008-12-12 | $1.24 | $1.24 | 3,800 | — | — |
| 2008-12-11 | $1.24 | $1.24 | 11,800 | — | — |
| 2008-12-10 | $1.20 | $1.20 | 10,300 | — | — |
| 2008-12-09 | $1.20 | $1.20 | 15,800 | — | — |
| 2008-12-08 | $1.17 | $1.17 | 18,800 | — | — |
| 2008-12-05 | $1.20 | $1.20 | 91,400 | — | — |
| 2008-12-04 | $1.20 | $1.20 | 58,300 | — | — |
| 2008-12-03 | $1.17 | $1.17 | 11,600 | — | — |
| 2008-12-02 | $1.17 | $1.17 | 36,000 | — | — |
| 2008-12-01 | $1.18 | $1.18 | 81,400 | — | — |
| 2008-11-28 | $1.29 | $1.29 | 600 | — | — |
| 2008-11-26 | $1.27 | $1.27 | 52,200 | — | — |
| 2008-11-25 | $1.05 | $1.05 | 54,400 | — | — |
| 2008-11-24 | $1.19 | $1.19 | 51,000 | — | — |
| 2008-11-21 | $1.23 | $1.23 | 55,800 | — | — |
| 2008-11-20 | $1.05 | $1.05 | 63,500 | — | — |
| 2008-11-19 | $1.40 | $1.40 | 101,600 | — | — |
| 2008-11-18 | $1.43 | $1.43 | 38,800 | — | — |
| 2008-11-17 | $1.50 | $1.50 | 64,600 | — | — |
| 2008-11-14 | $1.56 | $1.56 | 11,000 | — | — |
| 2008-11-13 | $1.55 | $1.55 | 27,300 | — | — |
| 2008-11-12 | $1.48 | $1.48 | 33,500 | — | — |
| 2008-11-11 | $1.55 | $1.55 | 34,600 | — | — |
| 2008-11-10 | $1.62 | $1.62 | 85,600 | — | — |
| 2008-11-07 | $1.60 | $1.60 | 14,500 | — | — |
| 2008-11-06 | $1.65 | $1.65 | 28,100 | — | — |
| 2008-11-05 | $1.74 | $1.74 | 38,100 | — | — |
| 2008-11-04 | $1.86 | $1.86 | 33,600 | — | — |
| 2008-11-03 | $1.67 | $1.67 | 102,600 | — | — |
| 2008-10-31 | $1.63 | $1.63 | 132,500 | — | — |
| 2008-10-30 | $1.45 | $1.45 | 812,100 | — | — |
| 2008-10-29 | $1.46 | $1.46 | 54,200 | — | — |
| 2008-10-28 | $1.40 | $1.40 | 54,500 | — | — |
| 2008-10-27 | $1.47 | $1.47 | 56,100 | — | — |
| 2008-10-24 | $1.43 | $1.43 | 155,300 | — | — |
| 2008-10-23 | $1.80 | $1.80 | 68,500 | — | — |
| 2008-10-22 | $1.74 | $1.74 | 72,400 | — | — |
| 2008-10-21 | $1.92 | $1.92 | 50,900 | — | — |
| 2008-10-20 | $2.00 | $2.00 | 73,800 | — | — |
| 2008-10-17 | $1.90 | $1.90 | 107,000 | — | — |
| 2008-10-16 | $1.70 | $1.70 | 31,900 | — | — |
| 2008-10-15 | $1.87 | $1.87 | 72,500 | — | — |
| 2008-10-14 | $1.74 | $1.74 | 133,300 | — | — |
| 2008-10-13 | $2.12 | $2.12 | 44,200 | — | — |
| 2008-10-10 | $1.60 | $1.60 | 172,400 | — | — |
| 2008-10-09 | $1.95 | $1.95 | 51,600 | — | — |
| 2008-10-08 | $1.95 | $1.95 | 59,100 | — | — |
| 2008-10-07 | $2.02 | $2.02 | 46,600 | — | — |
| 2008-10-06 | $2.55 | $2.55 | 72,500 | — | — |
| 2008-10-03 | $2.60 | $2.60 | 267,100 | — | — |
| 2008-10-02 | $2.55 | $2.55 | 98,600 | — | — |
| 2008-10-01 | $2.87 | $2.87 | 37,700 | — | — |
| 2008-09-30 | $3.05 | $3.05 | 160,000 | — | — |
| 2008-09-29 | $3.00 | $3.00 | 35,300 | — | — |
| 2008-09-26 | $3.41 | $3.41 | 24,200 | — | — |
| 2008-09-25 | $3.76 | $3.76 | 8,400 | — | — |
| 2008-09-24 | $3.75 | $3.75 | 41,400 | — | — |
| 2008-09-23 | $3.74 | $3.74 | 25,400 | — | — |
| 2008-09-22 | $3.76 | $3.76 | 34,100 | — | — |
| 2008-09-19 | $3.51 | $3.51 | 16,200 | — | — |
| 2008-09-18 | $3.59 | $3.59 | 17,500 | — | — |
| 2008-09-17 | $3.57 | $3.57 | 36,600 | — | — |
| 2008-09-16 | $3.35 | $3.35 | 56,400 | — | — |
| 2008-09-15 | $3.56 | $3.56 | 8,800 | — | — |
| 2008-09-12 | $3.79 | $3.79 | 52,200 | — | — |
| 2008-09-11 | $3.31 | $3.31 | 26,700 | — | — |
| 2008-09-10 | $3.51 | $3.51 | 85,700 | — | — |
| 2008-09-09 | $3.54 | $3.54 | 58,200 | — | — |
| 2008-09-08 | $3.54 | $3.54 | 47,900 | — | — |
| 2008-09-05 | $3.61 | $3.61 | 61,400 | — | — |
| 2008-09-04 | $3.61 | $3.61 | 65,600 | — | — |
| 2008-09-03 | $3.29 | $3.29 | 22,100 | — | — |
| 2008-09-02 | $3.40 | $3.40 | 31,900 | — | — |
| 2008-08-29 | $3.64 | $3.64 | 23,900 | — | — |
| 2008-08-28 | $3.73 | $3.73 | 14,200 | — | — |
| 2008-08-27 | $3.75 | $3.75 | 20,300 | — | — |
| 2008-08-26 | $3.69 | $3.69 | 19,100 | — | — |
| 2008-08-25 | $3.74 | $3.74 | 27,000 | — | — |
| 2008-08-22 | $3.68 | $3.68 | 49,100 | — | — |
| 2008-08-21 | $3.70 | $3.70 | 57,600 | — | — |
| 2008-08-20 | $3.70 | $3.70 | 72,300 | — | — |
| 2008-08-19 | $3.60 | $3.60 | 41,000 | — | — |
| 2008-08-18 | $3.66 | $3.66 | 40,000 | — | — |
| 2008-08-15 | $3.95 | $3.95 | 49,300 | — | — |
| 2008-08-14 | $4.00 | $4.00 | 1,900 | — | — |
| 2008-08-13 | $4.04 | $4.04 | 10,400 | — | — |
| 2008-08-12 | $4.07 | $4.07 | 30,900 | — | — |
| 2008-08-11 | $4.01 | $4.01 | 33,900 | — | — |
| 2008-08-08 | $4.19 | $4.19 | 10,700 | — | — |
| 2008-08-07 | $4.16 | $4.16 | 73,300 | — | — |
| 2008-08-06 | $4.14 | $4.14 | 20,900 | — | — |
| 2008-08-05 | $4.11 | $4.11 | 45,300 | — | — |
| 2008-08-04 | $4.76 | $4.76 | 12,500 | — | — |
| 2008-08-01 | $4.86 | $4.86 | 20,900 | — | — |
| 2008-07-31 | $5.06 | $5.06 | 17,000 | — | — |
| 2008-07-30 | $4.93 | $4.93 | 17,900 | — | — |
| 2008-07-29 | $4.98 | $4.98 | 2,900 | — | — |
| 2008-07-28 | $5.00 | $5.00 | 17,400 | — | — |
| 2008-07-25 | $5.20 | $5.20 | 22,800 | — | — |
| 2008-07-24 | $4.86 | $4.86 | 46,000 | — | — |
| 2008-07-23 | $4.86 | $4.86 | 49,300 | — | — |
| 2008-07-22 | $5.25 | $5.25 | 10,800 | — | — |
| 2008-07-21 | $5.30 | $5.30 | 7,700 | — | — |
| 2008-07-18 | $5.30 | $5.30 | 10,500 | — | — |
| 2008-07-17 | $5.30 | $5.30 | 34,300 | — | — |
| 2008-07-16 | $5.41 | $5.41 | 13,700 | — | — |
| 2008-07-15 | $5.41 | $5.41 | 14,600 | — | — |
| 2008-07-14 | $5.49 | $5.49 | 2,100 | — | — |
| 2008-07-11 | $5.45 | $5.45 | 19,200 | — | — |
| 2008-07-10 | $5.25 | $5.25 | 23,700 | — | — |
| 2008-07-09 | $5.15 | $5.15 | 17,700 | — | — |
| 2008-07-08 | $5.13 | $5.13 | 33,200 | — | — |
| 2008-07-07 | $5.29 | $5.29 | 52,900 | — | — |
| 2008-07-03 | $5.75 | $5.75 | 20,200 | — | — |
| 2008-07-02 | $5.95 | $5.95 | 42,800 | — | — |
| 2008-07-01 | $5.82 | $5.82 | 24,400 | — | — |
| 2008-06-30 | $6.10 | $6.10 | 73,500 | — | — |
| 2008-06-27 | $5.86 | $5.86 | 54,500 | — | — |
| 2008-06-26 | $5.45 | $5.45 | 107,300 | — | — |
| 2008-06-25 | $5.03 | $5.03 | 53,200 | — | — |
| 2008-06-24 | $5.18 | $5.18 | 37,300 | — | — |
| 2008-06-23 | $5.29 | $5.29 | 57,400 | — | — |
| 2008-06-20 | $5.40 | $5.40 | 42,700 | — | — |
| 2008-06-19 | $5.62 | $5.62 | 23,100 | — | — |
| 2008-06-18 | $5.89 | $5.89 | 5,000 | — | — |
| 2008-06-17 | $5.90 | $5.90 | 9,100 | — | — |
| 2008-06-16 | $6.05 | $6.05 | 13,600 | — | — |
| 2008-06-13 | $5.87 | $5.87 | 256,700 | — | — |
| 2008-06-12 | $5.91 | $5.91 | 9,000 | — | — |
| 2008-06-11 | $6.07 | $6.07 | 24,800 | — | — |
| 2008-06-10 | $6.01 | $6.01 | 17,500 | — | — |
| 2008-06-09 | $5.99 | $5.99 | 29,300 | — | — |
| 2008-06-06 | $6.09 | $6.09 | 51,300 | — | — |
| 2008-06-05 | $5.94 | $5.94 | 84,700 | — | — |
| 2008-06-04 | $5.85 | $5.85 | 34,500 | — | — |
| 2008-06-03 | $5.85 | $5.85 | 16,800 | — | — |
| 2008-06-02 | $5.88 | $5.88 | 25,800 | — | — |
| 2008-05-30 | $6.10 | $6.10 | 36,700 | — | — |
| 2008-05-29 | $5.70 | $5.70 | 42,900 | — | — |
| 2008-05-28 | $6.11 | $6.11 | 50,500 | — | — |
| 2008-05-27 | $6.40 | $6.40 | 46,500 | — | — |
| 2008-05-23 | $6.40 | $6.40 | 41,000 | — | — |
| 2008-05-22 | $6.36 | $6.36 | 314,500 | — | — |
| 2008-05-21 | $6.85 | $6.85 | 148,100 | — | — |
| 2008-05-20 | $6.64 | $6.64 | 163,500 | — | — |
| 2008-05-19 | $6.29 | $6.29 | 105,100 | — | — |
| 2008-05-16 | $5.95 | $5.95 | 137,000 | — | — |
| 2008-05-15 | $5.71 | $5.71 | 55,500 | — | — |
| 2008-05-14 | $5.75 | $5.75 | 49,300 | — | — |
| 2008-05-13 | $5.79 | $5.79 | 31,500 | — | — |
| 2008-05-12 | $5.90 | $5.90 | 21,300 | — | — |
| 2008-05-09 | $5.88 | $5.88 | 53,300 | — | — |
| 2008-05-08 | $6.05 | $6.05 | 69,600 | — | — |
| 2008-05-07 | $6.00 | $6.00 | 105,800 | — | — |
| 2008-05-06 | $5.79 | $5.79 | 219,000 | — | — |
| 2008-05-05 | $5.06 | $5.06 | 64,100 | — | — |
| 2008-05-02 | $5.00 | $5.00 | 32,000 | — | — |
| 2008-05-01 | $4.92 | $4.92 | 27,000 | — | — |
| 2008-04-30 | $4.99 | $4.99 | 17,200 | — | — |
| 2008-04-29 | $4.98 | $4.98 | 15,900 | — | — |
| 2008-04-28 | $5.19 | $5.19 | 19,400 | — | — |
| 2008-04-25 | $5.01 | $5.01 | 21,900 | — | — |
| 2008-04-24 | $5.10 | $5.10 | 18,800 | — | — |
| 2008-04-23 | $5.16 | $5.16 | 13,200 | — | — |
| 2008-04-22 | $5.21 | $5.21 | 23,600 | — | — |
| 2008-04-21 | $5.17 | $5.17 | 21,700 | — | — |
| 2008-04-18 | $5.08 | $5.08 | 20,000 | — | — |
| 2008-04-17 | $5.04 | $5.04 | 34,000 | — | — |
| 2008-04-16 | $4.86 | $4.86 | 10,600 | — | — |
| 2008-04-15 | $4.80 | $4.80 | 60,700 | — | — |
| 2008-04-14 | $4.69 | $4.69 | 41,200 | — | — |
| 2008-04-11 | $4.71 | $4.71 | 29,800 | — | — |
| 2008-04-10 | $4.73 | $4.73 | 14,800 | — | — |
| 2008-04-09 | $4.68 | $4.68 | 82,000 | — | — |
| 2008-04-08 | $4.51 | $4.51 | 100,700 | — | — |
| 2008-04-07 | $4.45 | $4.45 | 29,200 | — | — |
| 2008-04-04 | $4.21 | $4.21 | 8,900 | — | — |
| 2008-04-03 | $4.16 | $4.16 | 10,200 | — | — |
| 2008-04-02 | $4.16 | $4.16 | 12,500 | — | — |
| 2008-04-01 | $4.40 | $4.40 | 19,700 | — | — |
| 2008-03-31 | $4.55 | $4.55 | 33,800 | — | — |
| 2008-03-28 | $4.41 | $4.41 | 21,000 | — | — |
| 2008-03-27 | $4.30 | $4.30 | 22,000 | — | — |
| 2008-03-26 | $4.05 | $4.05 | 21,600 | — | — |
| 2008-03-25 | $4.10 | $4.10 | 13,800 | — | — |
| 2008-03-24 | $3.92 | $3.92 | 26,400 | — | — |
| 2008-03-20 | $3.86 | $3.86 | 25,800 | — | — |
| 2008-03-19 | $4.01 | $4.01 | 24,500 | — | — |
| 2008-03-18 | $4.22 | $4.22 | 21,800 | — | — |
| 2008-03-17 | $4.11 | $4.11 | 16,500 | — | — |
| 2008-03-14 | $4.20 | $4.20 | 7,800 | — | — |
| 2008-03-13 | $4.45 | $4.45 | 65,300 | — | — |
| 2008-03-12 | $4.01 | $4.01 | 23,100 | — | — |
| 2008-03-11 | $4.09 | $4.09 | 19,600 | — | — |
| 2008-03-10 | $3.76 | $3.76 | 170,600 | — | — |
| 2008-03-07 | $3.99 | $3.99 | 56,800 | — | — |
| 2008-03-06 | $4.24 | $4.24 | 2,300 | — | — |
| 2008-03-05 | $4.14 | $4.14 | 45,900 | — | — |
| 2008-03-04 | $4.41 | $4.41 | 56,000 | — | — |
| 2008-03-03 | $4.55 | $4.55 | 139,800 | — | — |
| 2008-02-29 | $4.64 | $4.64 | 41,200 | — | — |
| 2008-02-28 | $4.40 | $4.40 | 76,100 | — | — |
| 2008-02-27 | $4.07 | $4.07 | 353,300 | — | — |
| 2008-02-26 | $4.00 | $4.00 | 65,600 | — | — |
| 2008-02-25 | $3.99 | $3.99 | 73,000 | — | — |
| 2008-02-22 | $3.92 | $3.92 | 3,100 | — | — |
| 2008-02-21 | $3.97 | $3.97 | 18,500 | — | — |
| 2008-02-20 | $4.00 | $4.00 | 24,700 | — | — |
| 2008-02-19 | $3.97 | $3.97 | 42,400 | — | — |
| 2008-02-15 | $4.00 | $4.00 | 14,200 | — | — |
| 2008-02-14 | $4.00 | $4.00 | 23,300 | — | — |
| 2008-02-13 | $3.93 | $3.93 | 41,800 | — | — |
| 2008-02-12 | $4.00 | $4.00 | 34,200 | — | — |
| 2008-02-11 | $4.06 | $4.06 | 16,500 | — | — |
| 2008-02-08 | $4.15 | $4.15 | 54,800 | — | — |
| 2008-02-07 | $4.21 | $4.21 | 3,100 | — | — |
| 2008-02-06 | $4.30 | $4.30 | 3,300 | — | — |
| 2008-02-05 | $4.30 | $4.30 | 5,300 | — | — |
| 2008-02-04 | $4.36 | $4.36 | 5,600 | — | — |
| 2008-02-01 | $4.44 | $4.44 | 19,200 | — | — |
| 2008-01-31 | $4.49 | $4.49 | 14,900 | — | — |
| 2008-01-30 | $4.58 | $4.58 | 13,700 | — | — |
| 2008-01-29 | $4.48 | $4.48 | 43,000 | — | — |
| 2008-01-28 | $4.60 | $4.60 | 28,600 | — | — |
| 2008-01-25 | $4.28 | $4.28 | 15,600 | — | — |
| 2008-01-24 | $4.26 | $4.26 | 11,800 | — | — |
| 2008-01-23 | $4.20 | $4.20 | 35,600 | — | — |
| 2008-01-22 | $4.11 | $4.11 | 47,100 | — | — |
| 2008-01-18 | $4.16 | $4.16 | 26,600 | — | — |
| 2008-01-17 | $4.15 | $4.15 | 38,100 | — | — |
| 2008-01-16 | $4.15 | $4.15 | 32,300 | — | — |
| 2008-01-15 | $4.34 | $4.34 | 11,300 | — | — |
| 2008-01-14 | $4.46 | $4.46 | 19,000 | — | — |
| 2008-01-11 | $4.51 | $4.51 | 18,400 | — | — |
| 2008-01-10 | $4.53 | $4.53 | 38,600 | — | — |
| 2008-01-09 | $4.60 | $4.60 | 25,400 | — | — |
| 2008-01-08 | $4.61 | $4.61 | 34,200 | — | — |
| 2008-01-07 | $4.59 | $4.59 | 129,900 | — | — |
| 2008-01-04 | $5.26 | $5.26 | 55,500 | — | — |
| 2008-01-03 | $5.67 | $5.67 | 58,600 | — | — |
| 2008-01-02 | $5.43 | $5.43 | 44,300 | — | — |