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
- 2000-08-02 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 | $1.56 | $1.56 | 162,200 | — | — |
| 2008-12-30 | $1.50 | $1.50 | 310,600 | — | — |
| 2008-12-29 | $1.39 | $1.39 | 129,400 | — | — |
| 2008-12-26 | $1.41 | $1.41 | 310,800 | — | — |
| 2008-12-24 | $1.02 | $1.02 | 335,900 | — | — |
| 2008-12-23 | $1.35 | $1.35 | 270,400 | — | — |
| 2008-12-22 | $1.33 | $1.33 | 407,500 | — | — |
| 2008-12-19 | $1.67 | $1.67 | 1,082,500 | — | — |
| 2008-12-18 | $0.66 | $0.66 | 196,000 | — | — |
| 2008-12-17 | $0.70 | $0.70 | 441,900 | — | — |
| 2008-12-16 | $0.65 | $0.65 | 211,600 | — | — |
| 2008-12-15 | $0.62 | $0.62 | 212,900 | — | — |
| 2008-12-12 | $0.79 | $0.79 | 253,000 | — | — |
| 2008-12-11 | $0.61 | $0.61 | 127,700 | — | — |
| 2008-12-10 | $0.65 | $0.65 | 171,900 | — | — |
| 2008-12-09 | $0.56 | $0.56 | 1,177,800 | — | — |
| 2008-12-08 | $0.62 | $0.62 | 305,100 | — | — |
| 2008-12-05 | $0.72 | $0.72 | 133,300 | — | — |
| 2008-12-04 | $0.65 | $0.65 | 173,800 | — | — |
| 2008-12-03 | $0.68 | $0.68 | 364,800 | — | — |
| 2008-12-02 | $0.67 | $0.67 | 207,400 | — | — |
| 2008-12-01 | $0.62 | $0.62 | 263,300 | — | — |
| 2008-11-28 | $0.77 | $0.77 | 43,900 | — | — |
| 2008-11-26 | $0.86 | $0.86 | 229,800 | — | — |
| 2008-11-25 | $0.96 | $0.96 | 375,100 | — | — |
| 2008-11-24 | $0.83 | $0.83 | 165,200 | — | — |
| 2008-11-21 | $0.70 | $0.70 | 270,000 | — | — |
| 2008-11-20 | $0.57 | $0.57 | 155,700 | — | — |
| 2008-11-19 | $0.55 | $0.55 | 246,300 | — | — |
| 2008-11-18 | $0.72 | $0.72 | 226,500 | — | — |
| 2008-11-17 | $0.70 | $0.70 | 213,500 | — | — |
| 2008-11-14 | $0.70 | $0.70 | 157,000 | — | — |
| 2008-11-13 | $0.81 | $0.81 | 425,700 | — | — |
| 2008-11-12 | $0.73 | $0.73 | 296,800 | — | — |
| 2008-11-11 | $0.87 | $0.87 | 192,400 | — | — |
| 2008-11-10 | $1.13 | $1.13 | 269,900 | — | — |
| 2008-11-07 | $1.35 | $1.35 | 208,500 | — | — |
| 2008-11-06 | $1.18 | $1.18 | 538,200 | — | — |
| 2008-11-05 | $1.83 | $1.83 | 126,700 | — | — |
| 2008-11-04 | $2.15 | $2.15 | 193,300 | — | — |
| 2008-11-03 | $2.03 | $2.03 | 247,200 | — | — |
| 2008-10-31 | $1.89 | $1.89 | 362,200 | — | — |
| 2008-10-30 | $1.99 | $1.99 | 407,600 | — | — |
| 2008-10-29 | $2.30 | $2.30 | 576,400 | — | — |
| 2008-10-28 | $3.17 | $3.17 | 210,800 | — | — |
| 2008-10-27 | $1.21 | $1.21 | 138,800 | — | — |
| 2008-10-24 | $1.19 | $1.19 | 131,000 | — | — |
| 2008-10-23 | $1.28 | $1.28 | 197,300 | — | — |
| 2008-10-22 | $1.43 | $1.43 | 186,800 | — | — |
| 2008-10-21 | $1.60 | $1.60 | 132,300 | — | — |
| 2008-10-20 | $1.70 | $1.70 | 143,200 | — | — |
| 2008-10-17 | $1.76 | $1.76 | 403,400 | — | — |
| 2008-10-16 | $1.67 | $1.67 | 245,300 | — | — |
| 2008-10-15 | $1.36 | $1.36 | 132,400 | — | — |
| 2008-10-14 | $1.58 | $1.58 | 166,600 | — | — |
| 2008-10-13 | $1.80 | $1.80 | 122,000 | — | — |
| 2008-10-10 | $1.80 | $1.80 | 371,500 | — | — |
| 2008-10-09 | $1.58 | $1.58 | 455,300 | — | — |
| 2008-10-08 | $1.89 | $1.89 | 300,600 | — | — |
| 2008-10-07 | $2.20 | $2.20 | 355,000 | — | — |
| 2008-10-06 | $2.47 | $2.47 | 486,400 | — | — |
| 2008-10-03 | $2.48 | $2.48 | 458,800 | — | — |
| 2008-10-02 | $2.53 | $2.53 | 297,200 | — | — |
| 2008-10-01 | $2.60 | $2.60 | 94,500 | — | — |
| 2008-09-30 | $2.69 | $2.69 | 235,000 | — | — |
| 2008-09-29 | $2.64 | $2.64 | 188,800 | — | — |
| 2008-09-26 | $2.74 | $2.74 | 200,600 | — | — |
| 2008-09-25 | $2.81 | $2.81 | 163,700 | — | — |
| 2008-09-24 | $2.83 | $2.83 | 197,900 | — | — |
| 2008-09-23 | $2.93 | $2.93 | 206,500 | — | — |
| 2008-09-22 | $3.09 | $3.09 | 210,500 | — | — |
| 2008-09-19 | $3.43 | $3.43 | 931,300 | — | — |
| 2008-09-18 | $3.15 | $3.15 | 500,500 | — | — |
| 2008-09-17 | $2.90 | $2.90 | 304,500 | — | — |
| 2008-09-16 | $3.18 | $3.18 | 423,600 | — | — |
| 2008-09-15 | $2.95 | $2.95 | 235,300 | — | — |
| 2008-09-12 | $3.13 | $3.13 | 161,100 | — | — |
| 2008-09-11 | $3.20 | $3.20 | 175,100 | — | — |
| 2008-09-10 | $3.30 | $3.30 | 580,500 | — | — |
| 2008-09-09 | $3.17 | $3.17 | 321,700 | — | — |
| 2008-09-08 | $3.14 | $3.14 | 248,500 | — | — |
| 2008-09-05 | $2.96 | $2.96 | 225,300 | — | — |
| 2008-09-04 | $2.93 | $2.93 | 193,100 | — | — |
| 2008-09-03 | $3.09 | $3.09 | 457,400 | — | — |
| 2008-09-02 | $3.18 | $3.18 | 288,800 | — | — |
| 2008-08-29 | $3.20 | $3.20 | 269,900 | — | — |
| 2008-08-28 | $3.34 | $3.34 | 259,600 | — | — |
| 2008-08-27 | $3.18 | $3.18 | 183,500 | — | — |
| 2008-08-26 | $3.16 | $3.16 | 161,900 | — | — |
| 2008-08-25 | $3.10 | $3.10 | 225,500 | — | — |
| 2008-08-22 | $3.22 | $3.22 | 325,300 | — | — |
| 2008-08-21 | $3.10 | $3.10 | 368,600 | — | — |
| 2008-08-20 | $3.16 | $3.16 | 414,200 | — | — |
| 2008-08-19 | $3.24 | $3.24 | 210,000 | — | — |
| 2008-08-18 | $3.62 | $3.62 | 339,700 | — | — |
| 2008-08-15 | $3.56 | $3.56 | 311,900 | — | — |
| 2008-08-14 | $3.62 | $3.62 | 208,000 | — | — |
| 2008-08-13 | $3.49 | $3.49 | 435,400 | — | — |
| 2008-08-12 | $3.41 | $3.41 | 871,200 | — | — |
| 2008-08-11 | $3.55 | $3.55 | 494,100 | — | — |
| 2008-08-08 | $2.99 | $2.99 | 332,400 | — | — |
| 2008-08-07 | $2.97 | $2.97 | 1,021,400 | — | — |
| 2008-08-06 | $3.05 | $3.05 | 479,300 | — | — |
| 2008-08-05 | $3.02 | $3.02 | 432,900 | — | — |
| 2008-08-04 | $3.03 | $3.03 | 270,200 | — | — |
| 2008-08-01 | $3.13 | $3.13 | 459,900 | — | — |
| 2008-07-31 | $3.16 | $3.16 | 359,400 | — | — |
| 2008-07-30 | $3.16 | $3.16 | 505,900 | — | — |
| 2008-07-29 | $3.22 | $3.22 | 665,400 | — | — |
| 2008-07-28 | $3.22 | $3.22 | 464,500 | — | — |
| 2008-07-25 | $3.20 | $3.20 | 358,400 | — | — |
| 2008-07-24 | $3.20 | $3.20 | 369,300 | — | — |
| 2008-07-23 | $3.18 | $3.18 | 741,800 | — | — |
| 2008-07-22 | $3.28 | $3.28 | 653,900 | — | — |
| 2008-07-21 | $3.30 | $3.30 | 261,800 | — | — |
| 2008-07-18 | $3.26 | $3.26 | 407,200 | — | — |
| 2008-07-17 | $3.25 | $3.25 | 768,600 | — | — |
| 2008-07-16 | $3.44 | $3.44 | 523,000 | — | — |
| 2008-07-15 | $3.43 | $3.43 | 330,000 | — | — |
| 2008-07-14 | $3.51 | $3.51 | 338,300 | — | — |
| 2008-07-11 | $3.51 | $3.51 | 295,600 | — | — |
| 2008-07-10 | $3.50 | $3.50 | 519,300 | — | — |
| 2008-07-09 | $3.37 | $3.37 | 235,200 | — | — |
| 2008-07-08 | $3.47 | $3.47 | 430,400 | — | — |
| 2008-07-07 | $3.31 | $3.31 | 306,100 | — | — |
| 2008-07-03 | $3.37 | $3.37 | 264,900 | — | — |
| 2008-07-02 | $3.34 | $3.34 | 618,200 | — | — |
| 2008-07-01 | $3.91 | $3.91 | 267,000 | — | — |
| 2008-06-30 | $4.02 | $4.02 | 539,200 | — | — |
| 2008-06-27 | $3.91 | $3.91 | 745,400 | — | — |
| 2008-06-26 | $3.91 | $3.91 | 407,300 | — | — |
| 2008-06-25 | $4.05 | $4.05 | 273,400 | — | — |
| 2008-06-24 | $4.08 | $4.08 | 256,700 | — | — |
| 2008-06-23 | $4.23 | $4.23 | 272,000 | — | — |
| 2008-06-20 | $4.28 | $4.28 | 496,000 | — | — |
| 2008-06-19 | $4.59 | $4.59 | 195,400 | — | — |
| 2008-06-18 | $4.60 | $4.60 | 264,400 | — | — |
| 2008-06-17 | $4.71 | $4.71 | 398,800 | — | — |
| 2008-06-16 | $4.78 | $4.78 | 436,800 | — | — |
| 2008-06-13 | $4.78 | $4.78 | 534,600 | — | — |
| 2008-06-12 | $4.65 | $4.65 | 308,700 | — | — |
| 2008-06-11 | $4.48 | $4.48 | 438,100 | — | — |
| 2008-06-10 | $4.60 | $4.60 | 363,800 | — | — |
| 2008-06-09 | $4.53 | $4.53 | 476,300 | — | — |
| 2008-06-06 | $4.71 | $4.71 | 1,089,500 | — | — |
| 2008-06-05 | $5.78 | $5.78 | 484,900 | — | — |
| 2008-06-04 | $5.48 | $5.48 | 295,600 | — | — |
| 2008-06-03 | $5.43 | $5.43 | 595,200 | — | — |
| 2008-06-02 | $5.45 | $5.45 | 320,600 | — | — |
| 2008-05-30 | $5.34 | $5.34 | 246,500 | — | — |
| 2008-05-29 | $5.47 | $5.47 | 367,400 | — | — |
| 2008-05-28 | $5.42 | $5.42 | 224,700 | — | — |
| 2008-05-27 | $5.55 | $5.55 | 268,500 | — | — |
| 2008-05-23 | $5.43 | $5.43 | 147,900 | — | — |
| 2008-05-22 | $5.65 | $5.65 | 312,000 | — | — |
| 2008-05-21 | $5.50 | $5.50 | 430,100 | — | — |
| 2008-05-20 | $5.58 | $5.58 | 217,300 | — | — |
| 2008-05-19 | $5.56 | $5.56 | 440,800 | — | — |
| 2008-05-16 | $5.45 | $5.45 | 400,500 | — | — |
| 2008-05-15 | $5.73 | $5.73 | 164,300 | — | — |
| 2008-05-14 | $5.73 | $5.73 | 346,800 | — | — |
| 2008-05-13 | $5.82 | $5.82 | 303,200 | — | — |
| 2008-05-12 | $5.87 | $5.87 | 419,200 | — | — |
| 2008-05-09 | $5.99 | $5.99 | 335,800 | — | — |
| 2008-05-08 | $5.95 | $5.95 | 222,700 | — | — |
| 2008-05-07 | $5.97 | $5.97 | 741,900 | — | — |
| 2008-05-06 | $5.98 | $5.98 | 531,300 | — | — |
| 2008-05-05 | $6.03 | $6.03 | 706,400 | — | — |
| 2008-05-02 | $6.15 | $6.15 | 1,055,500 | — | — |
| 2008-05-01 | $6.95 | $6.95 | 284,200 | — | — |
| 2008-04-30 | $6.99 | $6.99 | 443,500 | — | — |
| 2008-04-29 | $7.01 | $7.01 | 182,900 | — | — |
| 2008-04-28 | $7.07 | $7.07 | 268,400 | — | — |
| 2008-04-25 | $7.34 | $7.34 | 366,800 | — | — |
| 2008-04-24 | $7.21 | $7.21 | 541,400 | — | — |
| 2008-04-23 | $6.67 | $6.67 | 282,300 | — | — |
| 2008-04-22 | $6.78 | $6.78 | 412,900 | — | — |
| 2008-04-21 | $6.83 | $6.83 | 284,100 | — | — |
| 2008-04-18 | $6.97 | $6.97 | 352,900 | — | — |
| 2008-04-17 | $6.85 | $6.85 | 297,700 | — | — |
| 2008-04-16 | $6.95 | $6.95 | 488,800 | — | — |
| 2008-04-15 | $6.95 | $6.95 | 588,400 | — | — |
| 2008-04-14 | $6.42 | $6.42 | 421,000 | — | — |
| 2008-04-11 | $6.44 | $6.44 | 322,600 | — | — |
| 2008-04-10 | $6.97 | $6.97 | 230,400 | — | — |
| 2008-04-09 | $6.88 | $6.88 | 272,400 | — | — |
| 2008-04-08 | $7.02 | $7.02 | 488,500 | — | — |
| 2008-04-07 | $6.65 | $6.65 | 355,600 | — | — |
| 2008-04-04 | $6.52 | $6.52 | 272,400 | — | — |
| 2008-04-03 | $6.54 | $6.54 | 311,200 | — | — |
| 2008-04-02 | $6.60 | $6.60 | 1,116,700 | — | — |
| 2008-04-01 | $6.77 | $6.77 | 506,500 | — | — |
| 2008-03-31 | $6.66 | $6.66 | 745,500 | — | — |
| 2008-03-28 | $6.45 | $6.45 | 407,300 | — | — |
| 2008-03-27 | $6.60 | $6.60 | 357,700 | — | — |
| 2008-03-26 | $6.62 | $6.62 | 552,700 | — | — |
| 2008-03-25 | $6.57 | $6.57 | 372,500 | — | — |
| 2008-03-24 | $6.59 | $6.59 | 614,100 | — | — |
| 2008-03-20 | $6.39 | $6.39 | 1,128,200 | — | — |
| 2008-03-19 | $6.27 | $6.27 | 392,300 | — | — |
| 2008-03-18 | $6.68 | $6.68 | 471,400 | — | — |
| 2008-03-17 | $6.10 | $6.10 | 495,600 | — | — |
| 2008-03-14 | $6.13 | $6.13 | 490,700 | — | — |
| 2008-03-13 | $6.19 | $6.19 | 674,900 | — | — |
| 2008-03-12 | $6.14 | $6.14 | 2,185,700 | — | — |
| 2008-03-11 | $6.03 | $6.03 | 542,900 | — | — |
| 2008-03-10 | $5.91 | $5.91 | 510,900 | — | — |
| 2008-03-07 | $5.94 | $5.94 | 343,300 | — | — |
| 2008-03-06 | $5.80 | $5.80 | 631,900 | — | — |
| 2008-03-05 | $6.00 | $6.00 | 618,400 | — | — |
| 2008-03-04 | $5.81 | $5.81 | 480,400 | — | — |
| 2008-03-03 | $5.82 | $5.82 | 748,500 | — | — |
| 2008-02-29 | $5.80 | $5.80 | 1,023,100 | — | — |
| 2008-02-28 | $5.93 | $5.93 | 414,500 | — | — |
| 2008-02-27 | $6.12 | $6.12 | 285,000 | — | — |
| 2008-02-26 | $6.06 | $6.06 | 466,200 | — | — |
| 2008-02-25 | $6.09 | $6.09 | 487,700 | — | — |
| 2008-02-22 | $5.88 | $5.88 | 587,300 | — | — |
| 2008-02-21 | $6.04 | $6.04 | 541,000 | — | — |
| 2008-02-20 | $6.33 | $6.33 | 435,000 | — | — |
| 2008-02-19 | $6.57 | $6.57 | 290,600 | — | — |
| 2008-02-15 | $6.58 | $6.58 | 320,300 | — | — |
| 2008-02-14 | $6.72 | $6.72 | 336,800 | — | — |
| 2008-02-13 | $6.79 | $6.79 | 397,300 | — | — |
| 2008-02-12 | $6.77 | $6.77 | 244,300 | — | — |
| 2008-02-11 | $6.73 | $6.73 | 254,800 | — | — |
| 2008-02-08 | $6.79 | $6.79 | 235,000 | — | — |
| 2008-02-07 | $6.81 | $6.81 | 292,300 | — | — |
| 2008-02-06 | $6.65 | $6.65 | 222,100 | — | — |
| 2008-02-05 | $6.80 | $6.80 | 362,600 | — | — |
| 2008-02-04 | $6.80 | $6.80 | 287,600 | — | — |
| 2008-02-01 | $6.99 | $6.99 | 282,900 | — | — |
| 2008-01-31 | $7.02 | $7.02 | 432,700 | — | — |
| 2008-01-30 | $6.79 | $6.79 | 325,900 | — | — |
| 2008-01-29 | $6.88 | $6.88 | 290,000 | — | — |
| 2008-01-28 | $6.93 | $6.93 | 413,500 | — | — |
| 2008-01-25 | $6.57 | $6.57 | 462,600 | — | — |
| 2008-01-24 | $6.45 | $6.45 | 521,000 | — | — |
| 2008-01-23 | $6.19 | $6.19 | 679,800 | — | — |
| 2008-01-22 | $6.03 | $6.03 | 676,800 | — | — |
| 2008-01-18 | $6.29 | $6.29 | 586,500 | — | — |
| 2008-01-17 | $6.71 | $6.71 | 405,700 | — | — |
| 2008-01-16 | $6.93 | $6.93 | 432,900 | — | — |
| 2008-01-15 | $6.83 | $6.83 | 341,900 | — | — |
| 2008-01-14 | $6.94 | $6.94 | 403,600 | — | — |
| 2008-01-11 | $6.97 | $6.97 | 232,200 | — | — |
| 2008-01-10 | $7.29 | $7.29 | 584,900 | — | — |
| 2008-01-09 | $7.27 | $7.27 | 522,500 | — | — |
| 2008-01-08 | $7.17 | $7.17 | 373,800 | — | — |
| 2008-01-07 | $7.28 | $7.28 | 361,400 | — | — |
| 2008-01-04 | $7.20 | $7.20 | 453,100 | — | — |
| 2008-01-03 | $7.21 | $7.21 | 418,900 | — | — |
| 2008-01-02 | $7.62 | $7.62 | 467,500 | — | — |