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
- 1992-12-10 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 | $1.14 | $1.14 | 365,000 | — | — |
| 2008-12-30 | $1.03 | $1.03 | 209,700 | — | — |
| 2008-12-29 | $1.03 | $1.03 | 230,800 | — | — |
| 2008-12-26 | $1.06 | $1.06 | 85,900 | — | — |
| 2008-12-24 | $1.09 | $1.09 | 28,900 | — | — |
| 2008-12-23 | $1.10 | $1.10 | 167,400 | — | — |
| 2008-12-22 | $1.10 | $1.10 | 248,400 | — | — |
| 2008-12-19 | $1.12 | $1.12 | 953,100 | — | — |
| 2008-12-18 | $1.14 | $1.14 | 165,100 | — | — |
| 2008-12-17 | $1.14 | $1.14 | 723,400 | — | — |
| 2008-12-16 | $1.20 | $1.20 | 852,100 | — | — |
| 2008-12-15 | $1.15 | $1.15 | 201,700 | — | — |
| 2008-12-12 | $1.20 | $1.20 | 282,500 | — | — |
| 2008-12-11 | $1.10 | $1.10 | 445,600 | — | — |
| 2008-12-10 | $1.35 | $1.35 | 157,400 | — | — |
| 2008-12-09 | $1.29 | $1.29 | 506,600 | — | — |
| 2008-12-08 | $1.41 | $1.41 | 527,100 | — | — |
| 2008-12-05 | $1.25 | $1.25 | 257,100 | — | — |
| 2008-12-04 | $1.11 | $1.11 | 289,900 | — | — |
| 2008-12-03 | $1.26 | $1.26 | 222,800 | — | — |
| 2008-12-02 | $1.26 | $1.26 | 359,800 | — | — |
| 2008-12-01 | $1.07 | $1.07 | 320,900 | — | — |
| 2008-11-28 | $1.65 | $1.65 | 185,700 | — | — |
| 2008-11-26 | $1.70 | $1.70 | 349,400 | — | — |
| 2008-11-25 | $1.41 | $1.41 | 331,400 | — | — |
| 2008-11-24 | $1.45 | $1.45 | 333,100 | — | — |
| 2008-11-21 | $1.03 | $1.03 | 707,600 | — | — |
| 2008-11-20 | $0.94 | $0.94 | 586,500 | — | — |
| 2008-11-19 | $1.10 | $1.10 | 259,200 | — | — |
| 2008-11-18 | $1.19 | $1.19 | 314,100 | — | — |
| 2008-11-17 | $1.26 | $1.26 | 111,500 | — | — |
| 2008-11-14 | $1.29 | $1.29 | 347,500 | — | — |
| 2008-11-13 | $1.59 | $1.59 | 447,900 | — | — |
| 2008-11-12 | $1.34 | $1.34 | 796,300 | — | — |
| 2008-11-11 | $1.37 | $1.37 | 302,700 | — | — |
| 2008-11-10 | $1.55 | $1.55 | 147,900 | — | — |
| 2008-11-07 | $1.63 | $1.63 | 298,600 | — | — |
| 2008-11-06 | $1.57 | $1.57 | 147,700 | — | — |
| 2008-11-05 | $1.62 | $1.62 | 422,500 | — | — |
| 2008-11-04 | $1.84 | $1.84 | 439,700 | — | — |
| 2008-11-03 | $1.65 | $1.65 | 302,000 | — | — |
| 2008-10-31 | $1.85 | $1.85 | 489,900 | — | — |
| 2008-10-30 | $1.54 | $1.54 | 317,400 | — | — |
| 2008-10-29 | $1.42 | $1.42 | 369,300 | — | — |
| 2008-10-28 | $1.60 | $1.60 | 339,700 | — | — |
| 2008-10-27 | $1.28 | $1.28 | 288,100 | — | — |
| 2008-10-24 | $1.40 | $1.40 | 248,700 | — | — |
| 2008-10-23 | $1.64 | $1.64 | 279,400 | — | — |
| 2008-10-22 | $1.57 | $1.57 | 199,700 | — | — |
| 2008-10-21 | $1.60 | $1.60 | 239,800 | — | — |
| 2008-10-20 | $1.74 | $1.74 | 262,500 | — | — |
| 2008-10-17 | $1.66 | $1.66 | 642,100 | — | — |
| 2008-10-16 | $1.98 | $1.98 | 1,191,400 | — | — |
| 2008-10-15 | $1.60 | $1.60 | 494,100 | — | — |
| 2008-10-14 | $1.69 | $1.69 | 293,600 | — | — |
| 2008-10-13 | $1.91 | $1.91 | 708,100 | — | — |
| 2008-10-10 | $2.06 | $2.06 | 659,900 | — | — |
| 2008-10-09 | $1.25 | $1.25 | 590,000 | — | — |
| 2008-10-08 | $1.58 | $1.58 | 687,200 | — | — |
| 2008-10-07 | $1.57 | $1.57 | 518,800 | — | — |
| 2008-10-06 | $1.69 | $1.69 | 530,000 | — | — |
| 2008-10-03 | $1.82 | $1.82 | 400,800 | — | — |
| 2008-10-02 | $1.97 | $1.97 | 767,800 | — | — |
| 2008-10-01 | $1.99 | $1.99 | 1,349,400 | — | — |
| 2008-09-30 | $2.50 | $2.50 | 1,177,700 | — | — |
| 2008-09-29 | $2.21 | $2.21 | 599,700 | — | — |
| 2008-09-26 | $2.54 | $2.54 | 934,300 | — | — |
| 2008-09-25 | $2.58 | $2.58 | 1,306,600 | — | — |
| 2008-09-24 | $2.82 | $2.82 | 1,161,000 | — | — |
| 2008-09-23 | $2.97 | $2.97 | 671,000 | — | — |
| 2008-09-22 | $3.11 | $3.11 | 611,500 | — | — |
| 2008-09-19 | $3.02 | $3.02 | 2,163,000 | — | — |
| 2008-09-18 | $2.80 | $2.80 | 776,000 | — | — |
| 2008-09-17 | $2.74 | $2.74 | 317,100 | — | — |
| 2008-09-16 | $2.95 | $2.95 | 560,600 | — | — |
| 2008-09-15 | $2.66 | $2.66 | 225,700 | — | — |
| 2008-09-12 | $2.89 | $2.89 | 158,300 | — | — |
| 2008-09-11 | $2.93 | $2.93 | 311,500 | — | — |
| 2008-09-10 | $2.93 | $2.93 | 307,000 | — | — |
| 2008-09-09 | $2.81 | $2.81 | 368,800 | — | — |
| 2008-09-08 | $2.90 | $2.90 | 278,500 | — | — |
| 2008-09-05 | $2.83 | $2.83 | 148,200 | — | — |
| 2008-09-04 | $2.79 | $2.79 | 162,300 | — | — |
| 2008-09-03 | $2.89 | $2.89 | 249,000 | — | — |
| 2008-09-02 | $2.82 | $2.82 | 151,500 | — | — |
| 2008-08-29 | $2.85 | $2.85 | 546,400 | — | — |
| 2008-08-28 | $2.88 | $2.88 | 539,800 | — | — |
| 2008-08-27 | $2.82 | $2.82 | 336,800 | — | — |
| 2008-08-26 | $2.77 | $2.77 | 93,100 | — | — |
| 2008-08-25 | $2.65 | $2.65 | 187,400 | — | — |
| 2008-08-22 | $2.79 | $2.79 | 199,300 | — | — |
| 2008-08-21 | $2.72 | $2.72 | 185,300 | — | — |
| 2008-08-20 | $2.84 | $2.84 | 338,400 | — | — |
| 2008-08-19 | $2.78 | $2.78 | 1,047,200 | — | — |
| 2008-08-18 | $2.71 | $2.71 | 599,400 | — | — |
| 2008-08-15 | $2.83 | $2.83 | 712,000 | — | — |
| 2008-08-14 | $2.70 | $2.70 | 864,700 | — | — |
| 2008-08-13 | $2.66 | $2.66 | 960,300 | — | — |
| 2008-08-12 | $2.68 | $2.68 | 813,900 | — | — |
| 2008-08-11 | $2.61 | $2.61 | 848,200 | — | — |
| 2008-08-08 | $2.56 | $2.56 | 645,700 | — | — |
| 2008-08-07 | $2.25 | $2.25 | 2,151,100 | — | — |
| 2008-08-06 | $2.25 | $2.25 | 657,300 | — | — |
| 2008-08-05 | $2.41 | $2.41 | 329,100 | — | — |
| 2008-08-04 | $2.33 | $2.33 | 506,900 | — | — |
| 2008-08-01 | $2.33 | $2.33 | 281,300 | — | — |
| 2008-07-31 | $2.25 | $2.25 | 362,200 | — | — |
| 2008-07-30 | $2.45 | $2.45 | 347,500 | — | — |
| 2008-07-29 | $2.37 | $2.37 | 528,600 | — | — |
| 2008-07-28 | $2.24 | $2.24 | 288,500 | — | — |
| 2008-07-25 | $2.20 | $2.20 | 429,000 | — | — |
| 2008-07-24 | $2.13 | $2.13 | 364,000 | — | — |
| 2008-07-23 | $2.20 | $2.20 | 908,200 | — | — |
| 2008-07-22 | $2.25 | $2.25 | 681,700 | — | — |
| 2008-07-21 | $2.12 | $2.12 | 168,000 | — | — |
| 2008-07-18 | $2.05 | $2.05 | 339,600 | — | — |
| 2008-07-17 | $2.05 | $2.05 | 821,100 | — | — |
| 2008-07-16 | $2.01 | $2.01 | 540,800 | — | — |
| 2008-07-15 | $1.97 | $1.97 | 805,400 | — | — |
| 2008-07-14 | $2.08 | $2.08 | 320,000 | — | — |
| 2008-07-11 | $2.28 | $2.28 | 288,000 | — | — |
| 2008-07-10 | $2.09 | $2.09 | 307,400 | — | — |
| 2008-07-09 | $2.04 | $2.04 | 513,300 | — | — |
| 2008-07-08 | $2.08 | $2.08 | 478,900 | — | — |
| 2008-07-07 | $1.97 | $1.97 | 939,200 | — | — |
| 2008-07-03 | $1.98 | $1.98 | 156,600 | — | — |
| 2008-07-02 | $1.96 | $1.96 | 437,400 | — | — |
| 2008-07-01 | $2.09 | $2.09 | 403,700 | — | — |
| 2008-06-30 | $2.02 | $2.02 | 463,200 | — | — |
| 2008-06-27 | $2.08 | $2.08 | 3,029,400 | — | — |
| 2008-06-26 | $2.09 | $2.09 | 618,700 | — | — |
| 2008-06-25 | $2.32 | $2.32 | 249,900 | — | — |
| 2008-06-24 | $2.36 | $2.36 | 441,300 | — | — |
| 2008-06-23 | $2.40 | $2.40 | 384,300 | — | — |
| 2008-06-20 | $2.33 | $2.33 | 1,341,500 | — | — |
| 2008-06-19 | $2.60 | $2.60 | 738,800 | — | — |
| 2008-06-18 | $2.60 | $2.60 | 200,800 | — | — |
| 2008-06-17 | $2.74 | $2.74 | 315,000 | — | — |
| 2008-06-16 | $2.81 | $2.81 | 341,600 | — | — |
| 2008-06-13 | $2.81 | $2.81 | 549,800 | — | — |
| 2008-06-12 | $2.70 | $2.70 | 449,500 | — | — |
| 2008-06-11 | $2.44 | $2.44 | 403,700 | — | — |
| 2008-06-10 | $2.62 | $2.62 | 418,900 | — | — |
| 2008-06-09 | $2.56 | $2.56 | 710,100 | — | — |
| 2008-06-06 | $2.63 | $2.63 | 598,000 | — | — |
| 2008-06-05 | $2.89 | $2.89 | 709,900 | — | — |
| 2008-06-04 | $2.74 | $2.74 | 409,700 | — | — |
| 2008-06-03 | $2.74 | $2.74 | 581,600 | — | — |
| 2008-06-02 | $2.65 | $2.65 | 515,400 | — | — |
| 2008-05-30 | $2.99 | $2.99 | 486,500 | — | — |
| 2008-05-29 | $2.89 | $2.89 | 290,700 | — | — |
| 2008-05-28 | $2.63 | $2.63 | 173,900 | — | — |
| 2008-05-27 | $2.66 | $2.66 | 180,600 | — | — |
| 2008-05-23 | $2.51 | $2.51 | 174,600 | — | — |
| 2008-05-22 | $2.67 | $2.67 | 323,800 | — | — |
| 2008-05-21 | $2.55 | $2.55 | 299,100 | — | — |
| 2008-05-20 | $2.72 | $2.72 | 350,600 | — | — |
| 2008-05-19 | $2.76 | $2.76 | 424,400 | — | — |
| 2008-05-16 | $2.85 | $2.85 | 405,700 | — | — |
| 2008-05-15 | $2.77 | $2.77 | 235,900 | — | — |
| 2008-05-14 | $2.82 | $2.82 | 191,200 | — | — |
| 2008-05-13 | $2.98 | $2.98 | 201,100 | — | — |
| 2008-05-12 | $2.98 | $2.98 | 310,000 | — | — |
| 2008-05-09 | $2.92 | $2.92 | 1,075,800 | — | — |
| 2008-05-08 | $2.63 | $2.63 | 357,200 | — | — |
| 2008-05-07 | $2.61 | $2.61 | 473,900 | — | — |
| 2008-05-06 | $2.73 | $2.73 | 267,500 | — | — |
| 2008-05-05 | $2.79 | $2.79 | 512,900 | — | — |
| 2008-05-02 | $2.90 | $2.90 | 255,300 | — | — |
| 2008-05-01 | $2.89 | $2.89 | 531,800 | — | — |
| 2008-04-30 | $2.80 | $2.80 | 3,202,600 | — | — |
| 2008-04-29 | $2.90 | $2.90 | 753,700 | — | — |
| 2008-04-28 | $2.94 | $2.94 | 222,600 | — | — |
| 2008-04-25 | $2.98 | $2.98 | 553,100 | — | — |
| 2008-04-24 | $2.99 | $2.99 | 500,200 | — | — |
| 2008-04-23 | $2.90 | $2.90 | 375,900 | — | — |
| 2008-04-22 | $2.90 | $2.90 | 430,800 | — | — |
| 2008-04-21 | $3.00 | $3.00 | 65,100 | — | — |
| 2008-04-18 | $3.03 | $3.03 | 319,200 | — | — |
| 2008-04-17 | $2.96 | $2.96 | 122,400 | — | — |
| 2008-04-16 | $3.00 | $3.00 | 254,000 | — | — |
| 2008-04-15 | $2.98 | $2.98 | 263,900 | — | — |
| 2008-04-14 | $2.84 | $2.84 | 262,300 | — | — |
| 2008-04-11 | $2.93 | $2.93 | 214,200 | — | — |
| 2008-04-10 | $3.03 | $3.03 | 261,900 | — | — |
| 2008-04-09 | $2.69 | $2.69 | 344,300 | — | — |
| 2008-04-08 | $2.93 | $2.93 | 203,000 | — | — |
| 2008-04-07 | $2.97 | $2.97 | 151,200 | — | — |
| 2008-04-04 | $3.00 | $3.00 | 155,200 | — | — |
| 2008-04-03 | $2.99 | $2.99 | 241,300 | — | — |
| 2008-04-02 | $3.02 | $3.02 | 489,700 | — | — |
| 2008-04-01 | $3.10 | $3.10 | 374,000 | — | — |
| 2008-03-31 | $2.92 | $2.92 | 225,600 | — | — |
| 2008-03-28 | $2.95 | $2.95 | 214,700 | — | — |
| 2008-03-27 | $3.05 | $3.05 | 337,000 | — | — |
| 2008-03-26 | $3.11 | $3.11 | 190,200 | — | — |
| 2008-03-25 | $3.15 | $3.15 | 207,700 | — | — |
| 2008-03-24 | $3.21 | $3.21 | 282,600 | — | — |
| 2008-03-20 | $3.01 | $3.01 | 1,014,300 | — | — |
| 2008-03-19 | $2.95 | $2.95 | 225,500 | — | — |
| 2008-03-18 | $3.08 | $3.08 | 348,000 | — | — |
| 2008-03-17 | $2.96 | $2.96 | 106,300 | — | — |
| 2008-03-14 | $2.97 | $2.97 | 230,900 | — | — |
| 2008-03-13 | $2.99 | $2.99 | 164,500 | — | — |
| 2008-03-12 | $2.96 | $2.96 | 429,600 | — | — |
| 2008-03-11 | $3.20 | $3.20 | 337,600 | — | — |
| 2008-03-10 | $2.98 | $2.98 | 205,000 | — | — |
| 2008-03-07 | $2.97 | $2.97 | 266,600 | — | — |
| 2008-03-06 | $3.02 | $3.02 | 517,900 | — | — |
| 2008-03-05 | $3.14 | $3.14 | 450,900 | — | — |
| 2008-03-04 | $2.94 | $2.94 | 461,600 | — | — |
| 2008-03-03 | $2.98 | $2.98 | 1,167,400 | — | — |
| 2008-02-29 | $3.08 | $3.08 | 315,000 | — | — |
| 2008-02-28 | $3.23 | $3.23 | 397,700 | — | — |
| 2008-02-27 | $3.39 | $3.39 | 158,400 | — | — |
| 2008-02-26 | $3.42 | $3.42 | 242,500 | — | — |
| 2008-02-25 | $3.19 | $3.19 | 504,000 | — | — |
| 2008-02-22 | $3.03 | $3.03 | 342,300 | — | — |
| 2008-02-21 | $3.02 | $3.02 | 669,700 | — | — |
| 2008-02-20 | $2.96 | $2.96 | 118,600 | — | — |
| 2008-02-19 | $2.83 | $2.83 | 106,200 | — | — |
| 2008-02-15 | $2.83 | $2.83 | 146,500 | — | — |
| 2008-02-14 | $2.94 | $2.94 | 138,700 | — | — |
| 2008-02-13 | $3.08 | $3.08 | 253,200 | — | — |
| 2008-02-12 | $3.00 | $3.00 | 516,100 | — | — |
| 2008-02-11 | $2.81 | $2.81 | 298,600 | — | — |
| 2008-02-08 | $2.73 | $2.73 | 184,400 | — | — |
| 2008-02-07 | $2.80 | $2.80 | 210,000 | — | — |
| 2008-02-06 | $2.81 | $2.81 | 155,800 | — | — |
| 2008-02-05 | $2.83 | $2.83 | 206,300 | — | — |
| 2008-02-04 | $2.96 | $2.96 | 83,400 | — | — |
| 2008-02-01 | $3.08 | $3.08 | 228,900 | — | — |
| 2008-01-31 | $2.98 | $2.98 | 188,200 | — | — |
| 2008-01-30 | $2.93 | $2.93 | 263,700 | — | — |
| 2008-01-29 | $2.93 | $2.93 | 257,500 | — | — |
| 2008-01-28 | $3.00 | $3.00 | 185,600 | — | — |
| 2008-01-25 | $2.95 | $2.95 | 291,000 | — | — |
| 2008-01-24 | $3.03 | $3.03 | 421,700 | — | — |
| 2008-01-23 | $3.09 | $3.09 | 495,100 | — | — |
| 2008-01-22 | $3.13 | $3.13 | 303,900 | — | — |
| 2008-01-18 | $3.03 | $3.03 | 486,800 | — | — |
| 2008-01-17 | $3.32 | $3.32 | 176,000 | — | — |
| 2008-01-16 | $3.53 | $3.53 | 142,900 | — | — |
| 2008-01-15 | $3.49 | $3.49 | 128,400 | — | — |
| 2008-01-14 | $3.57 | $3.57 | 161,300 | — | — |
| 2008-01-11 | $3.51 | $3.51 | 152,700 | — | — |
| 2008-01-10 | $3.61 | $3.61 | 128,900 | — | — |
| 2008-01-09 | $3.53 | $3.53 | 461,300 | — | — |
| 2008-01-08 | $3.25 | $3.25 | 227,200 | — | — |
| 2008-01-07 | $3.46 | $3.46 | 337,400 | — | — |
| 2008-01-04 | $3.47 | $3.47 | 333,000 | — | — |
| 2008-01-03 | $3.61 | $3.61 | 365,600 | — | — |
| 2008-01-02 | $3.51 | $3.51 | 365,600 | — | — |