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
- 2002-08-30 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 | $0.40 | $0.50 | 613,500 | — | — |
| 2008-12-30 | $0.37 | $0.46 | 623,500 | — | — |
| 2008-12-29 | $0.38 | $0.48 | 687,200 | — | — |
| 2008-12-26 | $0.41 | $0.51 | 137,600 | — | — |
| 2008-12-24 | $0.41 | $0.51 | 92,700 | — | — |
| 2008-12-23 | $0.41 | $0.51 | 189,800 | — | — |
| 2008-12-22 | $0.43 | $0.54 | 353,100 | — | — |
| 2008-12-19 | $0.41 | $0.51 | 367,800 | — | — |
| 2008-12-18 | $0.42 | $0.53 | 392,200 | — | — |
| 2008-12-17 | $0.42 | $0.53 | 219,800 | — | — |
| 2008-12-16 | $0.49 | $0.62 | 351,900 | — | — |
| 2008-12-15 | $0.39 | $0.49 | 192,300 | — | — |
| 2008-12-12 | $0.45 | $0.56 | 210,400 | — | — |
| 2008-12-11 | $0.41 | $0.51 | 253,600 | — | — |
| 2008-12-10 | $0.52 | $0.65 | 207,200 | — | — |
| 2008-12-09 | $0.39 | $0.49 | 458,000 | — | — |
| 2008-12-08 | $0.50 | $0.63 | 178,500 | — | — |
| 2008-12-05 | $0.43 | $0.54 | 165,300 | — | — |
| 2008-12-04 | $0.43 | $0.54 | 193,800 | — | — |
| 2008-12-03 | $0.44 | $0.55 | 422,200 | — | — |
| 2008-12-02 | $0.53 | $0.67 | 220,700 | — | — |
| 2008-12-01 | $0.41 | $0.51 | 330,000 | — | — |
| 2008-11-28 | $0.59 | $0.74 | 360,900 | — | — |
| 2008-11-26 | $0.44 | $0.55 | 353,400 | — | — |
| 2008-11-25 | $0.30 | $0.38 | 955,400 | — | — |
| 2008-11-24 | $0.33 | $0.41 | 468,800 | — | — |
| 2008-11-21 | $0.28 | $0.35 | 1,218,400 | — | — |
| 2008-11-20 | $0.18 | $0.23 | 1,001,800 | — | — |
| 2008-11-19 | $0.23 | $0.29 | 1,096,900 | — | — |
| 2008-11-18 | $0.25 | $0.31 | 664,800 | — | — |
| 2008-11-17 | $0.22 | $0.28 | 1,516,600 | — | — |
| 2008-11-14 | $0.19 | $0.24 | 2,916,200 | — | — |
| 2008-11-13 | $0.23 | $0.29 | 1,844,700 | — | — |
| 2008-11-12 | $0.18 | $0.23 | 1,496,200 | — | — |
| 2008-11-11 | $0.24 | $0.30 | 930,000 | — | — |
| 2008-11-10 | $0.39 | $0.49 | 1,063,300 | — | — |
| 2008-11-07 | $0.65 | $0.82 | 161,700 | — | — |
| 2008-11-06 | $0.47 | $0.59 | 169,100 | — | — |
| 2008-11-05 | $0.49 | $0.62 | 233,100 | — | — |
| 2008-11-04 | $0.55 | $0.69 | 175,900 | — | — |
| 2008-11-03 | $0.57 | $0.72 | 231,900 | — | — |
| 2008-10-31 | $0.55 | $0.69 | 385,500 | — | — |
| 2008-10-30 | $0.60 | $0.75 | 256,700 | — | — |
| 2008-10-29 | $0.48 | $0.60 | 285,100 | — | — |
| 2008-10-28 | $0.46 | $0.58 | 250,100 | — | — |
| 2008-10-27 | $0.41 | $0.51 | 163,700 | — | — |
| 2008-10-24 | $0.48 | $0.60 | 187,600 | — | — |
| 2008-10-23 | $0.48 | $0.60 | 197,600 | — | — |
| 2008-10-22 | $0.51 | $0.64 | 143,500 | — | — |
| 2008-10-21 | $0.53 | $0.67 | 287,500 | — | — |
| 2008-10-20 | $0.60 | $0.75 | 284,000 | — | — |
| 2008-10-17 | $0.50 | $0.63 | 455,600 | — | — |
| 2008-10-16 | $0.60 | $0.75 | 189,200 | — | — |
| 2008-10-15 | $0.60 | $0.75 | 116,200 | — | — |
| 2008-10-14 | $0.68 | $0.85 | 130,500 | — | — |
| 2008-10-13 | $0.83 | $1.04 | 226,300 | — | — |
| 2008-10-10 | $0.74 | $0.93 | 457,300 | — | — |
| 2008-10-09 | $0.61 | $0.77 | 298,600 | — | — |
| 2008-10-08 | $0.90 | $1.13 | 887,500 | — | — |
| 2008-10-07 | $1.11 | $1.39 | 151,000 | — | — |
| 2008-10-06 | $1.34 | $1.68 | 133,200 | — | — |
| 2008-10-03 | $1.35 | $1.69 | 237,200 | — | — |
| 2008-10-02 | $1.57 | $1.97 | 222,900 | — | — |
| 2008-10-01 | $1.70 | $2.13 | 90,700 | — | — |
| 2008-09-30 | $1.72 | $2.16 | 173,200 | — | — |
| 2008-09-29 | $1.62 | $2.03 | 148,600 | — | — |
| 2008-09-26 | $1.84 | $2.31 | 275,500 | — | — |
| 2008-09-25 | $1.69 | $2.12 | 432,700 | — | — |
| 2008-09-24 | $1.75 | $2.20 | 542,000 | — | — |
| 2008-09-23 | $1.69 | $2.12 | 129,400 | — | — |
| 2008-09-22 | $1.75 | $2.20 | 149,200 | — | — |
| 2008-09-19 | $1.85 | $2.32 | 968,000 | — | — |
| 2008-09-18 | $1.77 | $2.22 | 343,100 | — | — |
| 2008-09-17 | $1.68 | $2.11 | 388,100 | — | — |
| 2008-09-16 | $1.71 | $2.15 | 576,800 | — | — |
| 2008-09-15 | $1.74 | $2.18 | 272,600 | — | — |
| 2008-09-12 | $1.85 | $2.32 | 164,400 | — | — |
| 2008-09-11 | $1.85 | $2.32 | 181,900 | — | — |
| 2008-09-10 | $2.00 | $2.47 | 206,700 | — | — |
| 2008-09-09 | $2.04 | $2.52 | 153,700 | — | — |
| 2008-09-08 | $2.13 | $2.63 | 227,800 | — | — |
| 2008-09-05 | $2.12 | $2.62 | 131,500 | — | — |
| 2008-09-04 | $2.14 | $2.65 | 154,600 | — | — |
| 2008-09-03 | $2.37 | $2.93 | 199,300 | — | — |
| 2008-09-02 | $2.37 | $2.93 | 172,800 | — | — |
| 2008-08-29 | $2.46 | $3.04 | 182,900 | — | — |
| 2008-08-28 | $2.54 | $3.14 | 137,300 | — | — |
| 2008-08-27 | $2.51 | $3.10 | 119,100 | — | — |
| 2008-08-26 | $2.35 | $2.91 | 75,400 | — | — |
| 2008-08-25 | $2.35 | $2.91 | 86,500 | — | — |
| 2008-08-22 | $2.40 | $2.97 | 178,300 | — | — |
| 2008-08-21 | $2.39 | $2.96 | 155,500 | — | — |
| 2008-08-20 | $2.10 | $2.60 | 186,100 | — | — |
| 2008-08-19 | $2.21 | $2.73 | 142,400 | — | — |
| 2008-08-18 | $2.37 | $2.93 | 238,500 | — | — |
| 2008-08-15 | $2.39 | $2.96 | 219,400 | — | — |
| 2008-08-14 | $2.41 | $2.98 | 227,300 | — | — |
| 2008-08-13 | $2.40 | $2.97 | 390,000 | — | — |
| 2008-08-12 | $2.46 | $3.04 | 226,600 | — | — |
| 2008-08-11 | $2.53 | $3.13 | 435,600 | — | — |
| 2008-08-08 | $2.52 | $3.12 | 334,900 | — | — |
| 2008-08-07 | $2.42 | $2.99 | 291,200 | — | — |
| 2008-08-06 | $2.35 | $2.91 | 404,500 | — | — |
| 2008-08-05 | $2.39 | $2.96 | 186,000 | — | — |
| 2008-08-04 | $2.26 | $2.79 | 299,800 | — | — |
| 2008-08-01 | $2.34 | $2.89 | 401,000 | — | — |
| 2008-07-31 | $2.50 | $3.09 | 275,700 | — | — |
| 2008-07-30 | $2.60 | $3.22 | 279,200 | — | — |
| 2008-07-29 | $2.59 | $3.20 | 160,400 | — | — |
| 2008-07-28 | $2.59 | $3.20 | 115,300 | — | — |
| 2008-07-25 | $2.81 | $3.47 | 137,700 | — | — |
| 2008-07-24 | $2.82 | $3.49 | 294,300 | — | — |
| 2008-07-23 | $2.93 | $3.62 | 273,000 | — | — |
| 2008-07-22 | $2.79 | $3.45 | 252,600 | — | — |
| 2008-07-21 | $2.45 | $3.03 | 83,000 | — | — |
| 2008-07-18 | $2.32 | $2.87 | 180,100 | — | — |
| 2008-07-17 | $2.30 | $2.84 | 362,000 | — | — |
| 2008-07-16 | $2.22 | $2.75 | 383,800 | — | — |
| 2008-07-15 | $2.28 | $2.82 | 277,600 | — | — |
| 2008-07-14 | $2.45 | $3.03 | 204,700 | — | — |
| 2008-07-11 | $2.49 | $3.08 | 207,000 | — | — |
| 2008-07-10 | $2.57 | $3.18 | 174,700 | — | — |
| 2008-07-09 | $2.74 | $3.39 | 136,200 | — | — |
| 2008-07-08 | $2.89 | $3.57 | 293,900 | — | — |
| 2008-07-07 | $2.75 | $3.40 | 279,000 | — | — |
| 2008-07-03 | $2.93 | $3.62 | 267,100 | — | — |
| 2008-07-02 | $2.67 | $3.30 | 333,800 | — | — |
| 2008-07-01 | $2.78 | $3.44 | 220,700 | — | — |
| 2008-06-30 | $2.87 | $3.55 | 259,400 | — | — |
| 2008-06-27 | $2.96 | $3.66 | 712,400 | — | — |
| 2008-06-26 | $2.79 | $3.45 | 244,600 | — | — |
| 2008-06-25 | $3.10 | $3.83 | 212,000 | — | — |
| 2008-06-24 | $3.10 | $3.83 | 167,500 | — | — |
| 2008-06-23 | $3.25 | $4.02 | 200,400 | — | — |
| 2008-06-20 | $3.31 | $4.06 | 333,800 | — | — |
| 2008-06-19 | $3.42 | $4.19 | 259,500 | — | — |
| 2008-06-18 | $3.41 | $4.18 | 251,000 | — | — |
| 2008-06-17 | $3.62 | $4.44 | 236,400 | — | — |
| 2008-06-16 | $3.62 | $4.44 | 143,900 | — | — |
| 2008-06-13 | $3.70 | $4.53 | 179,700 | — | — |
| 2008-06-12 | $3.68 | $4.51 | 231,000 | — | — |
| 2008-06-11 | $3.63 | $4.45 | 281,700 | — | — |
| 2008-06-10 | $3.90 | $4.78 | 231,700 | — | — |
| 2008-06-09 | $3.64 | $4.46 | 153,900 | — | — |
| 2008-06-06 | $3.80 | $4.66 | 203,100 | — | — |
| 2008-06-05 | $3.74 | $4.58 | 356,100 | — | — |
| 2008-06-04 | $3.61 | $4.42 | 210,300 | — | — |
| 2008-06-03 | $3.78 | $4.63 | 280,000 | — | — |
| 2008-06-02 | $3.79 | $4.64 | 295,200 | — | — |
| 2008-05-30 | $4.02 | $4.93 | 280,600 | — | — |
| 2008-05-29 | $4.04 | $4.95 | 150,900 | — | — |
| 2008-05-28 | $3.98 | $4.88 | 305,200 | — | — |
| 2008-05-27 | $4.11 | $5.04 | 156,500 | — | — |
| 2008-05-23 | $4.01 | $4.91 | 197,800 | — | — |
| 2008-05-22 | $3.96 | $4.85 | 148,700 | — | — |
| 2008-05-21 | $3.78 | $4.63 | 283,600 | — | — |
| 2008-05-20 | $4.01 | $4.91 | 205,200 | — | — |
| 2008-05-19 | $4.08 | $5.00 | 368,400 | — | — |
| 2008-05-16 | $4.12 | $5.05 | 182,800 | — | — |
| 2008-05-15 | $4.09 | $5.01 | 133,900 | — | — |
| 2008-05-14 | $4.08 | $5.00 | 133,300 | — | — |
| 2008-05-13 | $4.18 | $5.12 | 214,300 | — | — |
| 2008-05-12 | $4.30 | $5.27 | 336,900 | — | — |
| 2008-05-09 | $3.95 | $4.84 | 367,200 | — | — |
| 2008-05-08 | $4.06 | $4.98 | 285,700 | — | — |
| 2008-05-07 | $4.21 | $5.16 | 298,100 | — | — |
| 2008-05-06 | $4.65 | $5.70 | 197,900 | — | — |
| 2008-05-05 | $4.40 | $5.39 | 169,900 | — | — |
| 2008-05-02 | $4.52 | $5.54 | 194,900 | — | — |
| 2008-05-01 | $4.66 | $5.71 | 223,800 | — | — |
| 2008-04-30 | $4.70 | $5.76 | 308,000 | — | — |
| 2008-04-29 | $4.54 | $5.56 | 265,200 | — | — |
| 2008-04-28 | $4.68 | $5.74 | 153,600 | — | — |
| 2008-04-25 | $4.85 | $5.94 | 204,600 | — | — |
| 2008-04-24 | $4.96 | $6.08 | 254,400 | — | — |
| 2008-04-23 | $4.78 | $5.86 | 203,700 | — | — |
| 2008-04-22 | $4.86 | $5.96 | 277,800 | — | — |
| 2008-04-21 | $5.09 | $6.24 | 270,800 | — | — |
| 2008-04-18 | $5.37 | $6.58 | 318,700 | — | — |
| 2008-04-17 | $5.46 | $6.69 | 236,500 | — | — |
| 2008-04-16 | $5.40 | $6.62 | 238,000 | — | — |
| 2008-04-15 | $5.33 | $6.53 | 185,000 | — | — |
| 2008-04-14 | $5.40 | $6.62 | 331,900 | — | — |
| 2008-04-11 | $5.05 | $6.19 | 171,800 | — | — |
| 2008-04-10 | $5.36 | $6.57 | 106,100 | — | — |
| 2008-04-09 | $5.54 | $6.79 | 185,000 | — | — |
| 2008-04-08 | $5.47 | $6.70 | 157,000 | — | — |
| 2008-04-07 | $5.68 | $6.96 | 168,000 | — | — |
| 2008-04-04 | $5.67 | $6.95 | 129,800 | — | — |
| 2008-04-03 | $5.77 | $7.07 | 156,600 | — | — |
| 2008-04-02 | $5.86 | $7.18 | 263,200 | — | — |
| 2008-04-01 | $6.00 | $7.35 | 392,100 | — | — |
| 2008-03-31 | $5.69 | $6.97 | 227,400 | — | — |
| 2008-03-28 | $5.44 | $6.67 | 136,700 | — | — |
| 2008-03-27 | $5.86 | $7.18 | 117,700 | — | — |
| 2008-03-26 | $5.99 | $7.34 | 194,800 | — | — |
| 2008-03-25 | $6.18 | $7.57 | 196,300 | — | — |
| 2008-03-24 | $6.51 | $7.98 | 498,000 | — | — |
| 2008-03-20 | $5.97 | $7.32 | 1,153,600 | — | — |
| 2008-03-19 | $5.84 | $7.12 | 582,900 | — | — |
| 2008-03-18 | $5.89 | $7.18 | 445,900 | — | — |
| 2008-03-17 | $5.11 | $6.23 | 208,300 | — | — |
| 2008-03-14 | $5.02 | $6.12 | 357,200 | — | — |
| 2008-03-13 | $5.05 | $6.16 | 616,900 | — | — |
| 2008-03-12 | $4.94 | $6.02 | 397,700 | — | — |
| 2008-03-11 | $4.96 | $6.05 | 397,200 | — | — |
| 2008-03-10 | $4.92 | $6.00 | 190,900 | — | — |
| 2008-03-07 | $4.96 | $6.05 | 732,600 | — | — |
| 2008-03-06 | $5.05 | $6.16 | 461,400 | — | — |
| 2008-03-05 | $5.59 | $6.81 | 404,500 | — | — |
| 2008-03-04 | $5.89 | $7.18 | 1,204,600 | — | — |
| 2008-03-03 | $5.93 | $7.23 | 850,400 | — | — |
| 2008-02-29 | $5.80 | $7.07 | 550,100 | — | — |
| 2008-02-28 | $6.00 | $7.31 | 612,700 | — | — |
| 2008-02-27 | $6.04 | $7.36 | 542,600 | — | — |
| 2008-02-26 | $5.95 | $7.25 | 491,100 | — | — |
| 2008-02-25 | $6.05 | $7.38 | 516,900 | — | — |
| 2008-02-22 | $5.64 | $6.88 | 356,300 | — | — |
| 2008-02-21 | $5.83 | $7.11 | 380,900 | — | — |
| 2008-02-20 | $5.67 | $6.91 | 333,000 | — | — |
| 2008-02-19 | $6.08 | $7.41 | 172,200 | — | — |
| 2008-02-15 | $5.93 | $7.23 | 348,100 | — | — |
| 2008-02-14 | $6.21 | $7.57 | 295,400 | — | — |
| 2008-02-13 | $6.40 | $7.80 | 191,200 | — | — |
| 2008-02-12 | $6.44 | $7.85 | 159,800 | — | — |
| 2008-02-11 | $6.47 | $7.89 | 194,100 | — | — |
| 2008-02-08 | $6.53 | $7.96 | 229,600 | — | — |
| 2008-02-07 | $6.91 | $8.42 | 135,800 | — | — |
| 2008-02-06 | $6.79 | $8.28 | 178,300 | — | — |
| 2008-02-05 | $6.82 | $8.31 | 197,100 | — | — |
| 2008-02-04 | $7.39 | $9.01 | 154,600 | — | — |
| 2008-02-01 | $7.64 | $9.31 | 377,000 | — | — |
| 2008-01-31 | $7.55 | $9.20 | 234,000 | — | — |
| 2008-01-30 | $7.27 | $8.86 | 179,200 | — | — |
| 2008-01-29 | $7.65 | $9.33 | 85,900 | — | — |
| 2008-01-28 | $7.86 | $9.58 | 202,000 | — | — |
| 2008-01-25 | $7.88 | $9.61 | 203,200 | — | — |
| 2008-01-24 | $7.82 | $9.53 | 325,900 | — | — |
| 2008-01-23 | $7.88 | $9.61 | 376,400 | — | — |
| 2008-01-22 | $6.95 | $8.47 | 149,100 | — | — |
| 2008-01-18 | $7.08 | $8.63 | 196,300 | — | — |
| 2008-01-17 | $7.25 | $8.84 | 231,300 | — | — |
| 2008-01-16 | $7.38 | $9.00 | 252,600 | — | — |
| 2008-01-15 | $7.09 | $8.64 | 202,000 | — | — |
| 2008-01-14 | $6.95 | $8.47 | 205,700 | — | — |
| 2008-01-11 | $6.87 | $8.38 | 156,400 | — | — |
| 2008-01-10 | $7.24 | $8.83 | 191,800 | — | — |
| 2008-01-09 | $7.09 | $8.64 | 206,900 | — | — |
| 2008-01-08 | $6.84 | $8.34 | 226,000 | — | — |
| 2008-01-07 | $7.20 | $8.78 | 320,900 | — | — |
| 2008-01-04 | $7.36 | $8.97 | 373,000 | — | — |
| 2008-01-03 | $7.36 | $8.97 | 148,000 | — | — |
| 2008-01-02 | $7.45 | $9.08 | 486,300 | — | — |