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
- 2006-04-26 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 | $1.02 | $1.02 | 274,900 | — | — |
| 2008-12-30 | $1.03 | $1.03 | 271,700 | — | — |
| 2008-12-29 | $1.09 | $1.09 | 534,600 | — | — |
| 2008-12-26 | $1.06 | $1.06 | 136,800 | — | — |
| 2008-12-24 | $0.99 | $0.99 | 41,900 | — | — |
| 2008-12-23 | $0.98 | $0.98 | 253,900 | — | — |
| 2008-12-22 | $0.97 | $0.97 | 194,600 | — | — |
| 2008-12-19 | $1.01 | $1.01 | 197,200 | — | — |
| 2008-12-18 | $1.03 | $1.03 | 227,100 | — | — |
| 2008-12-17 | $1.15 | $1.15 | 382,600 | — | — |
| 2008-12-16 | $1.29 | $1.29 | 282,600 | — | — |
| 2008-12-15 | $1.17 | $1.17 | 190,800 | — | — |
| 2008-12-12 | $1.08 | $1.08 | 86,400 | — | — |
| 2008-12-11 | $1.10 | $1.10 | 227,300 | — | — |
| 2008-12-10 | $1.06 | $1.06 | 168,000 | — | — |
| 2008-12-09 | $1.00 | $1.00 | 53,700 | — | — |
| 2008-12-08 | $1.01 | $1.01 | 124,200 | — | — |
| 2008-12-05 | $0.98 | $0.98 | 71,700 | — | — |
| 2008-12-04 | $0.99 | $0.99 | 75,600 | — | — |
| 2008-12-03 | $1.05 | $1.05 | 60,100 | — | — |
| 2008-12-02 | $1.10 | $1.10 | 61,100 | — | — |
| 2008-12-01 | $1.12 | $1.12 | 188,300 | — | — |
| 2008-11-28 | $1.30 | $1.30 | 81,400 | — | — |
| 2008-11-26 | $1.24 | $1.24 | 103,600 | — | — |
| 2008-11-25 | $1.20 | $1.20 | 135,300 | — | — |
| 2008-11-24 | $1.25 | $1.25 | 314,300 | — | — |
| 2008-11-21 | $1.04 | $1.04 | 156,600 | — | — |
| 2008-11-20 | $0.86 | $0.86 | 69,500 | — | — |
| 2008-11-19 | $0.96 | $0.96 | 42,400 | — | — |
| 2008-11-18 | $1.02 | $1.02 | 62,000 | — | — |
| 2008-11-17 | $1.05 | $1.05 | 121,300 | — | — |
| 2008-11-14 | $1.01 | $1.01 | 99,400 | — | — |
| 2008-11-13 | $0.93 | $0.93 | 168,700 | — | — |
| 2008-11-12 | $0.93 | $0.93 | 131,000 | — | — |
| 2008-11-11 | $1.02 | $1.02 | 109,600 | — | — |
| 2008-11-10 | $1.20 | $1.20 | 136,500 | — | — |
| 2008-11-07 | $1.18 | $1.18 | 113,600 | — | — |
| 2008-11-06 | $1.15 | $1.15 | 130,900 | — | — |
| 2008-11-05 | $1.22 | $1.22 | 237,200 | — | — |
| 2008-11-04 | $1.03 | $1.03 | 252,800 | — | — |
| 2008-11-03 | $0.87 | $0.87 | 124,800 | — | — |
| 2008-10-31 | $0.93 | $0.93 | 54,200 | — | — |
| 2008-10-30 | $0.95 | $0.95 | 152,200 | — | — |
| 2008-10-29 | $0.98 | $0.98 | 306,500 | — | — |
| 2008-10-28 | $0.81 | $0.81 | 80,300 | — | — |
| 2008-10-27 | $0.85 | $0.85 | 121,100 | — | — |
| 2008-10-24 | $0.85 | $0.85 | 208,200 | — | — |
| 2008-10-23 | $0.86 | $0.86 | 205,600 | — | — |
| 2008-10-22 | $1.01 | $1.01 | 272,300 | — | — |
| 2008-10-21 | $1.15 | $1.15 | 165,200 | — | — |
| 2008-10-20 | $1.18 | $1.18 | 133,600 | — | — |
| 2008-10-17 | $1.04 | $1.04 | 382,100 | — | — |
| 2008-10-16 | $1.15 | $1.15 | 242,700 | — | — |
| 2008-10-15 | $1.36 | $1.36 | 83,800 | — | — |
| 2008-10-14 | $1.50 | $1.50 | 180,400 | — | — |
| 2008-10-13 | $1.50 | $1.50 | 79,700 | — | — |
| 2008-10-10 | $1.38 | $1.38 | 228,800 | — | — |
| 2008-10-09 | $1.47 | $1.47 | 109,400 | — | — |
| 2008-10-08 | $1.47 | $1.47 | 221,700 | — | — |
| 2008-10-07 | $1.50 | $1.50 | 157,300 | — | — |
| 2008-10-06 | $1.67 | $1.67 | 349,100 | — | — |
| 2008-10-03 | $1.84 | $1.84 | 124,000 | — | — |
| 2008-10-02 | $1.83 | $1.83 | 202,800 | — | — |
| 2008-10-01 | $2.25 | $2.25 | 67,400 | — | — |
| 2008-09-30 | $2.10 | $2.10 | 160,300 | — | — |
| 2008-09-29 | $2.01 | $2.01 | 276,700 | — | — |
| 2008-09-26 | $2.37 | $2.37 | 220,900 | — | — |
| 2008-09-25 | $2.27 | $2.27 | 113,800 | — | — |
| 2008-09-24 | $2.27 | $2.27 | 208,500 | — | — |
| 2008-09-23 | $2.45 | $2.45 | 448,800 | — | — |
| 2008-09-22 | $2.18 | $2.18 | 305,300 | — | — |
| 2008-09-19 | $1.88 | $1.88 | 191,300 | — | — |
| 2008-09-18 | $1.75 | $1.75 | 253,300 | — | — |
| 2008-09-17 | $1.69 | $1.69 | 442,500 | — | — |
| 2008-09-16 | $1.50 | $1.50 | 197,400 | — | — |
| 2008-09-15 | $1.39 | $1.39 | 220,900 | — | — |
| 2008-09-12 | $1.46 | $1.46 | 348,700 | — | — |
| 2008-09-11 | $1.35 | $1.35 | 241,800 | — | — |
| 2008-09-10 | $1.39 | $1.39 | 353,900 | — | — |
| 2008-09-09 | $1.45 | $1.45 | 418,900 | — | — |
| 2008-09-08 | $1.70 | $1.70 | 184,400 | — | — |
| 2008-09-05 | $1.84 | $1.84 | 164,100 | — | — |
| 2008-09-04 | $1.89 | $1.89 | 151,600 | — | — |
| 2008-09-03 | $2.00 | $2.00 | 179,900 | — | — |
| 2008-09-02 | $2.14 | $2.14 | 90,100 | — | — |
| 2008-08-29 | $2.27 | $2.27 | 25,600 | — | — |
| 2008-08-28 | $2.28 | $2.28 | 53,900 | — | — |
| 2008-08-27 | $2.34 | $2.34 | 23,000 | — | — |
| 2008-08-26 | $2.31 | $2.31 | 47,600 | — | — |
| 2008-08-25 | $2.35 | $2.35 | 49,100 | — | — |
| 2008-08-22 | $2.35 | $2.35 | 74,800 | — | — |
| 2008-08-21 | $2.37 | $2.37 | 99,900 | — | — |
| 2008-08-20 | $2.26 | $2.26 | 73,200 | — | — |
| 2008-08-19 | $2.16 | $2.16 | 71,800 | — | — |
| 2008-08-18 | $2.18 | $2.18 | 179,800 | — | — |
| 2008-08-15 | $2.03 | $2.03 | 165,300 | — | — |
| 2008-08-14 | $2.15 | $2.15 | 238,700 | — | — |
| 2008-08-13 | $2.37 | $2.37 | 268,700 | — | — |
| 2008-08-12 | $2.17 | $2.17 | 283,400 | — | — |
| 2008-08-11 | $2.37 | $2.37 | 276,400 | — | — |
| 2008-08-08 | $2.48 | $2.48 | 201,800 | — | — |
| 2008-08-07 | $2.60 | $2.60 | 168,000 | — | — |
| 2008-08-06 | $2.73 | $2.73 | 108,600 | — | — |
| 2008-08-05 | $2.66 | $2.66 | 258,700 | — | — |
| 2008-08-04 | $2.84 | $2.84 | 62,400 | — | — |
| 2008-08-01 | $2.94 | $2.94 | 96,000 | — | — |
| 2008-07-31 | $2.90 | $2.90 | 60,200 | — | — |
| 2008-07-30 | $2.98 | $2.98 | 148,100 | — | — |
| 2008-07-29 | $2.89 | $2.89 | 100,200 | — | — |
| 2008-07-28 | $2.95 | $2.95 | 147,900 | — | — |
| 2008-07-25 | $2.96 | $2.96 | 177,400 | — | — |
| 2008-07-24 | $2.92 | $2.92 | 145,000 | — | — |
| 2008-07-23 | $3.05 | $3.05 | 186,300 | — | — |
| 2008-07-22 | $3.07 | $3.07 | 171,900 | — | — |
| 2008-07-21 | $3.30 | $3.30 | 50,200 | — | — |
| 2008-07-18 | $3.30 | $3.30 | 135,900 | — | — |
| 2008-07-17 | $3.25 | $3.25 | 216,800 | — | — |
| 2008-07-16 | $3.18 | $3.18 | 128,200 | — | — |
| 2008-07-15 | $3.29 | $3.29 | 234,700 | — | — |
| 2008-07-14 | $3.50 | $3.50 | 202,000 | — | — |
| 2008-07-11 | $3.30 | $3.30 | 352,300 | — | — |
| 2008-07-10 | $3.37 | $3.37 | 244,700 | — | — |
| 2008-07-09 | $3.18 | $3.18 | 203,000 | — | — |
| 2008-07-08 | $3.07 | $3.07 | 174,500 | — | — |
| 2008-07-07 | $3.18 | $3.18 | 149,500 | — | — |
| 2008-07-03 | $3.12 | $3.12 | 54,000 | — | — |
| 2008-07-02 | $3.22 | $3.22 | 124,400 | — | — |
| 2008-07-01 | $3.35 | $3.35 | 200,300 | — | — |
| 2008-06-30 | $3.12 | $3.12 | 137,200 | — | — |
| 2008-06-27 | $3.03 | $3.03 | 199,100 | — | — |
| 2008-06-26 | $2.98 | $2.98 | 135,500 | — | — |
| 2008-06-25 | $2.93 | $2.93 | 38,300 | — | — |
| 2008-06-24 | $2.95 | $2.95 | 70,700 | — | — |
| 2008-06-23 | $2.98 | $2.98 | 80,100 | — | — |
| 2008-06-20 | $3.05 | $3.05 | 102,000 | — | — |
| 2008-06-19 | $3.04 | $3.04 | 177,800 | — | — |
| 2008-06-18 | $3.15 | $3.15 | 259,200 | — | — |
| 2008-06-17 | $2.88 | $2.88 | 39,300 | — | — |
| 2008-06-16 | $2.92 | $2.92 | 74,100 | — | — |
| 2008-06-13 | $2.90 | $2.90 | 93,000 | — | — |
| 2008-06-12 | $2.99 | $2.99 | 90,200 | — | — |
| 2008-06-11 | $3.03 | $3.03 | 61,000 | — | — |
| 2008-06-10 | $3.01 | $3.01 | 117,900 | — | — |
| 2008-06-09 | $3.10 | $3.10 | 116,400 | — | — |
| 2008-06-06 | $3.21 | $3.21 | 144,000 | — | — |
| 2008-06-05 | $3.16 | $3.16 | 102,700 | — | — |
| 2008-06-04 | $3.10 | $3.10 | 94,100 | — | — |
| 2008-06-03 | $3.09 | $3.09 | 74,500 | — | — |
| 2008-06-02 | $3.03 | $3.03 | 43,100 | — | — |
| 2008-05-30 | $3.05 | $3.05 | 89,700 | — | — |
| 2008-05-29 | $3.10 | $3.10 | 124,800 | — | — |
| 2008-05-28 | $3.30 | $3.30 | 141,900 | — | — |
| 2008-05-27 | $3.11 | $3.11 | 144,200 | — | — |
| 2008-05-23 | $3.03 | $3.03 | 142,900 | — | — |
| 2008-05-22 | $3.11 | $3.11 | 126,300 | — | — |
| 2008-05-21 | $3.13 | $3.13 | 156,400 | — | — |
| 2008-05-20 | $3.24 | $3.24 | 209,200 | — | — |
| 2008-05-19 | $3.24 | $3.24 | 143,900 | — | — |
| 2008-05-16 | $3.30 | $3.30 | 125,600 | — | — |
| 2008-05-15 | $3.33 | $3.33 | 252,800 | — | — |
| 2008-05-14 | $3.20 | $3.20 | 125,700 | — | — |
| 2008-05-13 | $3.22 | $3.22 | 180,200 | — | — |
| 2008-05-12 | $3.04 | $3.04 | 43,400 | — | — |
| 2008-05-09 | $3.02 | $3.02 | 147,400 | — | — |
| 2008-05-08 | $3.10 | $3.10 | 96,100 | — | — |
| 2008-05-07 | $2.96 | $2.96 | 88,200 | — | — |
| 2008-05-06 | $3.05 | $3.05 | 163,400 | — | — |
| 2008-05-05 | $2.97 | $2.97 | 174,400 | — | — |
| 2008-05-02 | $2.80 | $2.80 | 193,700 | — | — |
| 2008-05-01 | $2.68 | $2.68 | 184,100 | — | — |
| 2008-04-30 | $2.80 | $2.80 | 192,700 | — | — |
| 2008-04-29 | $2.64 | $2.64 | 278,600 | — | — |
| 2008-04-28 | $2.87 | $2.87 | 283,000 | — | — |
| 2008-04-25 | $2.98 | $2.98 | 152,100 | — | — |
| 2008-04-24 | $3.05 | $3.05 | 200,800 | — | — |
| 2008-04-23 | $3.00 | $3.00 | 252,300 | — | — |
| 2008-04-22 | $3.23 | $3.23 | 191,100 | — | — |
| 2008-04-21 | $3.33 | $3.33 | 126,600 | — | — |
| 2008-04-18 | $3.38 | $3.38 | 128,600 | — | — |
| 2008-04-17 | $3.43 | $3.43 | 103,400 | — | — |
| 2008-04-16 | $3.54 | $3.54 | 150,000 | — | — |
| 2008-04-15 | $3.43 | $3.43 | 49,700 | — | — |
| 2008-04-14 | $3.38 | $3.38 | 155,000 | — | — |
| 2008-04-11 | $3.34 | $3.34 | 99,400 | — | — |
| 2008-04-10 | $3.41 | $3.41 | 65,000 | — | — |
| 2008-04-09 | $3.47 | $3.47 | 140,500 | — | — |
| 2008-04-08 | $3.49 | $3.49 | 158,100 | — | — |
| 2008-04-07 | $3.60 | $3.60 | 257,100 | — | — |
| 2008-04-04 | $3.61 | $3.61 | 62,200 | — | — |
| 2008-04-03 | $3.64 | $3.64 | 170,700 | — | — |
| 2008-04-02 | $3.62 | $3.62 | 170,500 | — | — |
| 2008-04-01 | $3.38 | $3.38 | 178,500 | — | — |
| 2008-03-31 | $3.40 | $3.40 | 167,400 | — | — |
| 2008-03-28 | $3.58 | $3.58 | 84,600 | — | — |
| 2008-03-27 | $3.70 | $3.70 | 102,100 | — | — |
| 2008-03-26 | $3.80 | $3.80 | 147,900 | — | — |
| 2008-03-25 | $3.80 | $3.80 | 173,200 | — | — |
| 2008-03-24 | $3.60 | $3.60 | 182,800 | — | — |
| 2008-03-20 | $3.48 | $3.48 | 310,800 | — | — |
| 2008-03-19 | $3.58 | $3.58 | 279,800 | — | — |
| 2008-03-18 | $3.90 | $3.90 | 192,200 | — | — |
| 2008-03-17 | $3.95 | $3.95 | 231,900 | — | — |
| 2008-03-14 | $4.12 | $4.12 | 286,000 | — | — |
| 2008-03-13 | $4.25 | $4.25 | 294,700 | — | — |
| 2008-03-12 | $4.11 | $4.11 | 163,800 | — | — |
| 2008-03-11 | $3.89 | $3.89 | 105,200 | — | — |
| 2008-03-10 | $3.87 | $3.87 | 197,500 | — | — |
| 2008-03-07 | $4.02 | $4.02 | 207,700 | — | — |
| 2008-03-06 | $4.17 | $4.17 | 199,600 | — | — |
| 2008-03-05 | $4.35 | $4.35 | 260,700 | — | — |
| 2008-03-04 | $4.12 | $4.12 | 322,500 | — | — |
| 2008-03-03 | $4.43 | $4.43 | 424,500 | — | — |
| 2008-02-29 | $4.34 | $4.34 | 183,100 | — | — |
| 2008-02-28 | $4.41 | $4.41 | 213,600 | — | — |
| 2008-02-27 | $4.45 | $4.45 | 352,200 | — | — |
| 2008-02-26 | $4.40 | $4.40 | 316,100 | — | — |
| 2008-02-25 | $4.15 | $4.15 | 160,500 | — | — |
| 2008-02-22 | $4.03 | $4.03 | 153,000 | — | — |
| 2008-02-21 | $4.05 | $4.05 | 274,500 | — | — |
| 2008-02-20 | $4.07 | $4.07 | 257,200 | — | — |
| 2008-02-19 | $3.67 | $3.67 | 114,300 | — | — |
| 2008-02-15 | $3.46 | $3.46 | 90,100 | — | — |
| 2008-02-14 | $3.53 | $3.53 | 73,400 | — | — |
| 2008-02-13 | $3.62 | $3.62 | 75,200 | — | — |
| 2008-02-12 | $3.54 | $3.54 | 209,800 | — | — |
| 2008-02-11 | $3.75 | $3.75 | 187,700 | — | — |
| 2008-02-08 | $3.48 | $3.48 | 92,700 | — | — |
| 2008-02-07 | $3.28 | $3.28 | 151,000 | — | — |
| 2008-02-06 | $3.36 | $3.36 | 141,300 | — | — |
| 2008-02-05 | $3.45 | $3.45 | 144,900 | — | — |
| 2008-02-04 | $3.58 | $3.58 | 124,300 | — | — |
| 2008-02-01 | $3.65 | $3.65 | 215,500 | — | — |
| 2008-01-31 | $3.72 | $3.72 | 125,900 | — | — |
| 2008-01-30 | $3.80 | $3.80 | 204,800 | — | — |
| 2008-01-29 | $3.80 | $3.80 | 101,400 | — | — |
| 2008-01-28 | $3.85 | $3.85 | 153,300 | — | — |
| 2008-01-25 | $3.72 | $3.72 | 250,600 | — | — |
| 2008-01-24 | $3.79 | $3.79 | 293,200 | — | — |
| 2008-01-23 | $3.49 | $3.49 | 287,800 | — | — |
| 2008-01-22 | $3.31 | $3.31 | 474,100 | — | — |
| 2008-01-18 | $3.50 | $3.50 | 246,300 | — | — |
| 2008-01-17 | $3.67 | $3.67 | 244,900 | — | — |
| 2008-01-16 | $3.92 | $3.92 | 187,000 | — | — |
| 2008-01-15 | $3.85 | $3.85 | 269,000 | — | — |
| 2008-01-14 | $3.96 | $3.96 | 243,400 | — | — |
| 2008-01-11 | $3.87 | $3.87 | 306,300 | — | — |
| 2008-01-10 | $4.06 | $4.06 | 180,100 | — | — |
| 2008-01-09 | $4.05 | $4.05 | 255,100 | — | — |
| 2008-01-08 | $4.10 | $4.10 | 175,800 | — | — |
| 2008-01-07 | $4.01 | $4.01 | 126,700 | — | — |
| 2008-01-04 | $4.11 | $4.11 | 170,600 | — | — |
| 2008-01-03 | $4.26 | $4.26 | 195,700 | — | — |
| 2008-01-02 | $4.41 | $4.41 | 234,900 | — | — |