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
- 2004-02-05 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 | 41,200 | — | — |
| 2008-12-30 | $0.52 | $0.52 | 49,200 | — | — |
| 2008-12-29 | $0.51 | $0.51 | 555,600 | — | — |
| 2008-12-26 | $0.48 | $0.48 | 38,400 | — | — |
| 2008-12-24 | $0.48 | $0.48 | 18,400 | — | — |
| 2008-12-23 | $0.45 | $0.45 | 125,600 | — | — |
| 2008-12-22 | $0.43 | $0.43 | 21,600 | — | — |
| 2008-12-19 | $0.47 | $0.47 | 62,800 | — | — |
| 2008-12-18 | $0.47 | $0.47 | 10,000 | — | — |
| 2008-12-17 | $0.51 | $0.51 | 16,400 | — | — |
| 2008-12-16 | $0.51 | $0.51 | 28,800 | — | — |
| 2008-12-15 | $0.49 | $0.49 | 42,800 | — | — |
| 2008-12-12 | $0.54 | $0.54 | 202,400 | — | — |
| 2008-12-11 | $0.51 | $0.51 | 4,800 | — | — |
| 2008-12-10 | $0.53 | $0.53 | 58,400 | — | — |
| 2008-12-09 | $0.51 | $0.51 | 14,000 | — | — |
| 2008-12-08 | $0.53 | $0.53 | 21,200 | — | — |
| 2008-12-05 | $0.53 | $0.53 | 50,400 | — | — |
| 2008-12-04 | $0.51 | $0.51 | 12,400 | — | — |
| 2008-12-03 | $0.54 | $0.54 | 28,800 | — | — |
| 2008-12-02 | $0.48 | $0.48 | 33,200 | — | — |
| 2008-12-01 | $0.51 | $0.51 | 12,000 | — | — |
| 2008-11-28 | $0.53 | $0.53 | 15,200 | — | — |
| 2008-11-26 | $0.51 | $0.51 | 1,366,400 | — | — |
| 2008-11-25 | $0.52 | $0.52 | 371,200 | — | — |
| 2008-11-24 | $0.50 | $0.50 | 245,600 | — | — |
| 2008-11-21 | $0.54 | $0.54 | 534,000 | — | — |
| 2008-11-20 | $0.45 | $0.45 | 476,400 | — | — |
| 2008-11-19 | $0.47 | $0.47 | 667,600 | — | — |
| 2008-11-18 | $0.57 | $0.57 | 37,200 | — | — |
| 2008-11-17 | $0.60 | $0.60 | 254,800 | — | — |
| 2008-11-14 | $0.59 | $0.59 | 156,400 | — | — |
| 2008-11-13 | $0.54 | $0.54 | 12,000 | — | — |
| 2008-11-12 | $0.61 | $0.61 | 64,000 | — | — |
| 2008-11-11 | $0.62 | $0.62 | 25,600 | — | — |
| 2008-11-10 | $0.59 | $0.59 | 13,200 | — | — |
| 2008-11-07 | $0.63 | $0.63 | 72,400 | — | — |
| 2008-11-06 | $0.62 | $0.62 | 117,200 | — | — |
| 2008-11-05 | $0.64 | $0.64 | 9,200 | — | — |
| 2008-11-04 | $0.65 | $0.65 | 10,400 | — | — |
| 2008-11-03 | $0.65 | $0.65 | 16,000 | — | — |
| 2008-10-31 | $0.65 | $0.65 | 16,800 | — | — |
| 2008-10-30 | $0.63 | $0.63 | 16,800 | — | — |
| 2008-10-29 | $0.60 | $0.60 | 1,200 | — | — |
| 2008-10-28 | $0.62 | $0.62 | 75,200 | — | — |
| 2008-10-27 | $0.51 | $0.51 | 28,400 | — | — |
| 2008-10-24 | $0.52 | $0.52 | 19,600 | — | — |
| 2008-10-23 | $0.53 | $0.53 | 5,600 | — | — |
| 2008-10-22 | $0.57 | $0.57 | 25,200 | — | — |
| 2008-10-21 | $0.60 | $0.60 | 17,600 | — | — |
| 2008-10-20 | $0.64 | $0.64 | 7,200 | — | — |
| 2008-10-17 | $0.66 | $0.66 | 14,400 | — | — |
| 2008-10-16 | $0.68 | $0.68 | 44,000 | — | — |
| 2008-10-15 | $0.57 | $0.57 | 11,600 | — | — |
| 2008-10-14 | $0.63 | $0.63 | 46,400 | — | — |
| 2008-10-13 | $0.58 | $0.58 | 188,400 | — | — |
| 2008-10-10 | $0.39 | $0.39 | 318,800 | — | — |
| 2008-10-09 | $0.57 | $0.57 | 86,000 | — | — |
| 2008-10-08 | $0.62 | $0.62 | 172,000 | — | — |
| 2008-10-07 | $0.68 | $0.68 | 101,200 | — | — |
| 2008-10-06 | $0.72 | $0.72 | 95,600 | — | — |
| 2008-10-03 | $0.74 | $0.74 | 78,400 | — | — |
| 2008-10-02 | $0.74 | $0.74 | 4,000 | — | — |
| 2008-10-01 | $0.78 | $0.78 | 21,600 | — | — |
| 2008-09-30 | $0.71 | $0.71 | 29,200 | — | — |
| 2008-09-29 | $0.70 | $0.70 | 22,400 | — | — |
| 2008-09-26 | $0.84 | $0.84 | 101,200 | — | — |
| 2008-09-25 | $0.87 | $0.87 | 90,400 | — | — |
| 2008-09-24 | $0.85 | $0.85 | 6,800 | — | — |
| 2008-09-23 | $0.85 | $0.85 | 2,800 | — | — |
| 2008-09-22 | $0.85 | $0.85 | 171,600 | — | — |
| 2008-09-19 | $0.79 | $0.79 | 52,400 | — | — |
| 2008-09-18 | $0.84 | $0.84 | 60,000 | — | — |
| 2008-09-17 | $0.84 | $0.84 | 74,800 | — | — |
| 2008-09-16 | $0.87 | $0.87 | 66,000 | — | — |
| 2008-09-15 | $0.84 | $0.84 | 144,800 | — | — |
| 2008-09-12 | $0.93 | $0.93 | 204,000 | — | — |
| 2008-09-11 | $0.90 | $0.90 | 22,400 | — | — |
| 2008-09-10 | $0.91 | $0.91 | 22,800 | — | — |
| 2008-09-09 | $0.94 | $0.94 | 54,000 | — | — |
| 2008-09-08 | $0.99 | $0.99 | 163,600 | — | — |
| 2008-09-05 | $0.97 | $0.97 | 133,600 | — | — |
| 2008-09-04 | $0.96 | $0.96 | 26,000 | — | — |
| 2008-09-03 | $1.05 | $1.05 | 281,600 | — | — |
| 2008-09-02 | $1.03 | $1.03 | 230,400 | — | — |
| 2008-08-29 | $1.01 | $1.01 | 394,000 | — | — |
| 2008-08-28 | $0.96 | $0.96 | 26,400 | — | — |
| 2008-08-27 | $0.92 | $0.92 | 43,600 | — | — |
| 2008-08-26 | $0.92 | $0.92 | 27,600 | — | — |
| 2008-08-25 | $0.95 | $0.95 | 435,200 | — | — |
| 2008-08-22 | $0.90 | $0.90 | 671,200 | — | — |
| 2008-08-21 | $0.85 | $0.85 | 809,600 | — | — |
| 2008-08-20 | $0.80 | $0.80 | 2,047,600 | — | — |
| 2008-08-19 | $0.82 | $0.82 | 844,800 | — | — |
| 2008-08-18 | $0.81 | $0.81 | 87,600 | — | — |
| 2008-08-15 | $0.80 | $0.80 | 63,200 | — | — |
| 2008-08-14 | $0.79 | $0.79 | 44,400 | — | — |
| 2008-08-13 | $0.80 | $0.80 | 234,800 | — | — |
| 2008-08-12 | $0.81 | $0.81 | 108,400 | — | — |
| 2008-08-11 | $0.83 | $0.83 | 194,400 | — | — |
| 2008-08-08 | $0.85 | $0.84 | 47,600 | — | — |
| 2008-08-07 | $0.81 | $0.81 | 38,800 | — | — |
| 2008-08-06 | $0.87 | $0.87 | 44,000 | — | — |
| 2008-08-05 | $0.83 | $0.83 | 46,000 | — | — |
| 2008-08-04 | $0.87 | $0.87 | 293,600 | — | — |
| 2008-08-01 | $0.89 | $0.89 | 324,800 | — | — |
| 2008-07-31 | $0.87 | $0.87 | 246,400 | — | — |
| 2008-07-30 | $0.84 | $0.84 | 14,800 | — | — |
| 2008-07-29 | $0.85 | $0.85 | 166,800 | — | — |
| 2008-07-28 | $0.84 | $0.84 | 14,400 | — | — |
| 2008-07-25 | $0.85 | $0.85 | 6,000 | — | — |
| 2008-07-24 | $0.84 | $0.84 | 358,800 | — | — |
| 2008-07-23 | $0.88 | $0.88 | 133,200 | — | — |
| 2008-07-22 | $0.89 | $0.89 | 231,200 | — | — |
| 2008-07-21 | $0.93 | $0.93 | 186,400 | — | — |
| 2008-07-18 | $0.90 | $0.90 | 162,400 | — | — |
| 2008-07-17 | $0.94 | $0.94 | 28,800 | — | — |
| 2008-07-16 | $0.95 | $0.95 | 88,000 | — | — |
| 2008-07-15 | $0.93 | $0.93 | 47,200 | — | — |
| 2008-07-14 | $0.96 | $0.96 | 134,000 | — | — |
| 2008-07-11 | $0.92 | $0.92 | 41,600 | — | — |
| 2008-07-10 | $0.91 | $0.91 | 194,400 | — | — |
| 2008-07-09 | $0.88 | $0.88 | 136,800 | — | — |
| 2008-07-08 | $0.91 | $0.91 | 87,600 | — | — |
| 2008-07-07 | $0.91 | $0.91 | 346,400 | — | — |
| 2008-07-03 | $0.84 | $0.84 | 166,000 | — | — |
| 2008-07-02 | $0.82 | $0.82 | 20,000 | — | — |
| 2008-07-01 | $0.84 | $0.84 | 102,000 | — | — |
| 2008-06-30 | $0.83 | $0.83 | 37,600 | — | — |
| 2008-06-27 | $0.82 | $0.82 | 24,400 | — | — |
| 2008-06-26 | $0.84 | $0.84 | 27,200 | — | — |
| 2008-06-25 | $0.87 | $0.87 | 58,400 | — | — |
| 2008-06-24 | $0.85 | $0.85 | 46,400 | — | — |
| 2008-06-23 | $0.84 | $0.84 | 59,600 | — | — |
| 2008-06-20 | $0.84 | $0.84 | 6,800 | — | — |
| 2008-06-19 | $0.86 | $0.86 | 77,200 | — | — |
| 2008-06-18 | $0.87 | $0.87 | 93,600 | — | — |
| 2008-06-17 | $0.89 | $0.89 | 20,400 | — | — |
| 2008-06-16 | $0.88 | $0.88 | 51,600 | — | — |
| 2008-06-13 | $0.89 | $0.89 | 116,000 | — | — |
| 2008-06-12 | $0.93 | $0.93 | 30,400 | — | — |
| 2008-06-11 | $0.94 | $0.94 | 153,600 | — | — |
| 2008-06-10 | $0.95 | $0.95 | 211,200 | — | — |
| 2008-06-09 | $0.99 | $0.99 | 119,200 | — | — |
| 2008-06-06 | $0.96 | $0.96 | 120,800 | — | — |
| 2008-06-05 | $0.97 | $0.97 | 350,400 | — | — |
| 2008-06-04 | $0.93 | $0.93 | 100,800 | — | — |
| 2008-06-03 | $0.94 | $0.94 | 101,600 | — | — |
| 2008-06-02 | $0.94 | $0.94 | 549,600 | — | — |
| 2008-05-30 | $0.97 | $0.97 | 270,000 | — | — |
| 2008-05-29 | $0.99 | $0.99 | 58,800 | — | — |
| 2008-05-28 | $0.97 | $0.97 | 182,000 | — | — |
| 2008-05-27 | $0.96 | $0.96 | 567,200 | — | — |
| 2008-05-23 | $0.96 | $0.96 | 243,600 | — | — |
| 2008-05-22 | $0.98 | $0.98 | 440,800 | — | — |
| 2008-05-21 | $0.98 | $0.98 | 299,600 | — | — |
| 2008-05-20 | $0.99 | $0.99 | 418,800 | — | — |
| 2008-05-19 | $1.00 | $1.00 | 786,000 | — | — |
| 2008-05-16 | $1.00 | $1.00 | 532,000 | — | — |
| 2008-05-15 | $0.98 | $0.98 | 404,000 | — | — |
| 2008-05-14 | $1.00 | $1.00 | 1,115,200 | — | — |
| 2008-05-13 | $1.09 | $1.09 | 635,200 | — | — |
| 2008-05-12 | $1.06 | $1.06 | 306,800 | — | — |
| 2008-05-09 | $1.09 | $1.09 | 100,800 | — | — |
| 2008-05-08 | $1.07 | $1.07 | 76,400 | — | — |
| 2008-05-07 | $1.15 | $1.15 | 130,800 | — | — |
| 2008-05-06 | $1.15 | $1.15 | 109,600 | — | — |
| 2008-05-05 | $1.08 | $1.08 | 177,600 | — | — |
| 2008-05-02 | $0.28 | $0.28 | 4,443,939 | — | — |
| 2008-05-01 | $0.29 | $0.29 | 5,680,137 | — | — |
| 2008-04-30 | $0.30 | $0.30 | 566,875 | — | — |
| 2008-04-29 | $0.29 | $0.29 | 1,151,964 | — | — |
| 2008-04-28 | $0.28 | $0.28 | 756,593 | — | — |
| 2008-04-25 | $0.29 | $0.29 | 818,061 | — | — |
| 2008-04-24 | $0.29 | $0.29 | 850,692 | — | — |
| 2008-04-23 | $0.30 | $0.30 | 289,129 | — | — |
| 2008-04-22 | $0.30 | $0.30 | 3,889,964 | — | — |
| 2008-04-21 | $0.30 | $0.30 | 700,436 | — | — |
| 2008-04-18 | $0.30 | $0.30 | 745,969 | — | — |
| 2008-04-17 | $0.30 | $0.30 | 753,557 | — | — |
| 2008-04-16 | $0.30 | $0.30 | 2,360,842 | — | — |
| 2008-04-15 | $0.29 | $0.29 | 1,124,644 | — | — |
| 2008-04-14 | $0.29 | $0.29 | 424,208 | — | — |
| 2008-04-11 | $0.29 | $0.29 | 339,973 | — | — |
| 2008-04-10 | $0.29 | $0.29 | 524,379 | — | — |
| 2008-04-09 | $0.30 | $0.30 | 886,359 | — | — |
| 2008-04-08 | $0.31 | $0.31 | 752,798 | — | — |
| 2008-04-07 | $0.30 | $0.30 | 349,839 | — | — |
| 2008-04-04 | $0.30 | $0.30 | 339,973 | — | — |
| 2008-04-03 | $0.30 | $0.30 | 547,145 | — | — |
| 2008-04-02 | $0.30 | $0.30 | 690,571 | — | — |
| 2008-04-01 | $0.30 | $0.30 | 1,231,645 | — | — |
| 2008-03-31 | $0.31 | $0.31 | 1,343,199 | — | — |
| 2008-03-28 | $0.30 | $0.30 | 898,501 | — | — |
| 2008-03-27 | $0.31 | $0.31 | 837,792 | — | — |
| 2008-03-26 | $0.30 | $0.30 | 722,444 | — | — |
| 2008-03-25 | $0.29 | $0.29 | 222,349 | — | — |
| 2008-03-24 | $0.29 | $0.29 | 369,569 | — | — |
| 2008-03-20 | $0.30 | $0.30 | 399,165 | — | — |
| 2008-03-19 | $0.29 | $0.29 | 427,243 | — | — |
| 2008-03-18 | $0.29 | $0.29 | 804,401 | — | — |
| 2008-03-17 | $0.31 | $0.31 | 459,116 | — | — |
| 2008-03-14 | $0.34 | $0.34 | 908,367 | — | — |
| 2008-03-13 | $0.34 | $0.34 | 393,094 | — | — |
| 2008-03-12 | $0.32 | $0.32 | 1,563,271 | — | — |
| 2008-03-11 | $0.31 | $0.31 | 610,131 | — | — |
| 2008-03-10 | $0.31 | $0.31 | 830,203 | — | — |
| 2008-03-07 | $0.33 | $0.33 | 1,475,242 | — | — |
| 2008-03-06 | $0.28 | $0.28 | 373,364 | — | — |
| 2008-03-05 | $0.29 | $0.29 | 190,476 | — | — |
| 2008-03-04 | $0.29 | $0.29 | 268,640 | — | — |
| 2008-03-03 | $0.30 | $0.30 | 559,287 | — | — |
| 2008-02-29 | $0.31 | $0.31 | 197,306 | — | — |
| 2008-02-28 | $0.33 | $0.33 | 367,293 | — | — |
| 2008-02-27 | $0.33 | $0.33 | 476,570 | — | — |
| 2008-02-26 | $0.32 | $0.32 | 796,813 | — | — |
| 2008-02-25 | $0.33 | $0.33 | 273,193 | — | — |
| 2008-02-22 | $0.34 | $0.34 | 256,498 | — | — |
| 2008-02-21 | $0.34 | $0.34 | 723,202 | — | — |
| 2008-02-20 | $0.33 | $0.33 | 1,280,212 | — | — |
| 2008-02-19 | $0.31 | $0.31 | 329,349 | — | — |
| 2008-02-15 | $0.32 | $0.32 | 646,557 | — | — |
| 2008-02-14 | $0.32 | $0.32 | 1,088,977 | — | — |
| 2008-02-13 | $0.36 | $0.36 | 1,013,849 | — | — |
| 2008-02-12 | $0.30 | $0.30 | 1,695,314 | — | — |
| 2008-02-11 | $0.32 | $0.32 | 1,379,624 | — | — |
| 2008-02-08 | $0.32 | $0.32 | 1,510,150 | — | — |
| 2008-02-07 | $0.33 | $0.33 | 283,817 | — | — |
| 2008-02-06 | $0.33 | $0.33 | 818,061 | — | — |
| 2008-02-05 | $0.35 | $0.35 | 396,130 | — | — |
| 2008-02-04 | $0.35 | $0.35 | 623,791 | — | — |
| 2008-02-01 | $0.36 | $0.36 | 503,130 | — | — |
| 2008-01-31 | $0.35 | $0.35 | 464,428 | — | — |
| 2008-01-30 | $0.35 | $0.35 | 405,236 | — | — |
| 2008-01-29 | $0.35 | $0.35 | 288,370 | — | — |
| 2008-01-28 | $0.36 | $0.36 | 237,526 | — | — |
| 2008-01-25 | $0.35 | $0.35 | 457,598 | — | — |
| 2008-01-24 | $0.36 | $0.36 | 711,819 | — | — |
| 2008-01-23 | $0.37 | $0.37 | 1,224,056 | — | — |
| 2008-01-22 | $0.38 | $0.38 | 661,734 | — | — |
| 2008-01-18 | $0.37 | $0.37 | 413,584 | — | — |
| 2008-01-17 | $0.38 | $0.38 | 649,592 | — | — |
| 2008-01-16 | $0.38 | $0.38 | 340,732 | — | — |
| 2008-01-15 | $0.38 | $0.38 | 298,236 | — | — |
| 2008-01-14 | $0.39 | $0.39 | 275,470 | — | — |
| 2008-01-11 | $0.39 | $0.39 | 762,664 | — | — |
| 2008-01-10 | $0.40 | $0.40 | 458,357 | — | — |
| 2008-01-09 | $0.41 | $0.41 | 396,130 | — | — |
| 2008-01-08 | $0.41 | $0.41 | 236,767 | — | — |
| 2008-01-07 | $0.41 | $0.41 | 470,499 | — | — |
| 2008-01-04 | $0.41 | $0.41 | 201,100 | — | — |
| 2008-01-03 | $0.40 | $0.40 | 179,093 | — | — |
| 2008-01-02 | $0.42 | $0.42 | 540,315 | — | — |