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
- 1994-11-01 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 | $1.35 | $1.35 | 56,600 | — | — |
| 2008-12-30 | $1.20 | $1.20 | 17,500 | — | — |
| 2008-12-29 | $1.19 | $1.19 | 5,600 | — | — |
| 2008-12-26 | $1.22 | $1.22 | 1,900 | — | — |
| 2008-12-24 | $1.21 | $1.21 | 10,600 | — | — |
| 2008-12-23 | $1.24 | $1.24 | 7,400 | — | — |
| 2008-12-22 | $1.25 | $1.25 | 27,000 | — | — |
| 2008-12-19 | $1.31 | $1.31 | 6,700 | — | — |
| 2008-12-18 | $1.34 | $1.34 | 6,400 | — | — |
| 2008-12-17 | $1.18 | $1.18 | 8,800 | — | — |
| 2008-12-16 | $1.39 | $1.39 | 13,800 | — | — |
| 2008-12-15 | $1.26 | $1.26 | 3,300 | — | — |
| 2008-12-12 | $1.27 | $1.27 | 41,600 | — | — |
| 2008-12-11 | $1.19 | $1.19 | 64,100 | — | — |
| 2008-12-10 | $1.05 | $1.05 | 19,900 | — | — |
| 2008-12-09 | $1.03 | $1.03 | 14,500 | — | — |
| 2008-12-08 | $1.09 | $1.09 | 500 | — | — |
| 2008-12-05 | $1.03 | $1.03 | 14,600 | — | — |
| 2008-12-04 | $0.99 | $0.99 | 5,400 | — | — |
| 2008-12-03 | $1.00 | $1.00 | 4,300 | — | — |
| 2008-12-02 | $1.03 | $1.03 | 73,500 | — | — |
| 2008-12-01 | $1.00 | $1.00 | 5,700 | — | — |
| 2008-11-28 | $1.05 | $1.05 | 19,900 | — | — |
| 2008-11-26 | $1.00 | $1.00 | 10,800 | — | — |
| 2008-11-25 | $1.01 | $1.01 | 13,300 | — | — |
| 2008-11-24 | $1.04 | $1.04 | 30,800 | — | — |
| 2008-11-21 | $1.00 | $1.00 | 6,500 | — | — |
| 2008-11-20 | $0.95 | $0.95 | 50,500 | — | — |
| 2008-11-19 | $1.00 | $1.00 | 53,900 | — | — |
| 2008-11-18 | $1.01 | $1.01 | 12,500 | — | — |
| 2008-11-17 | $1.02 | $1.02 | 33,000 | — | — |
| 2008-11-14 | $1.04 | $1.04 | 49,300 | — | — |
| 2008-11-13 | $1.05 | $1.05 | 107,600 | — | — |
| 2008-11-12 | $1.10 | $1.10 | 77,500 | — | — |
| 2008-11-11 | $1.24 | $1.24 | 14,000 | — | — |
| 2008-11-10 | $1.20 | $1.20 | 20,900 | — | — |
| 2008-11-07 | $1.22 | $1.22 | 24,500 | — | — |
| 2008-11-06 | $1.25 | $1.25 | 141,100 | — | — |
| 2008-11-05 | $1.42 | $1.42 | 390,000 | — | — |
| 2008-11-04 | $1.11 | $1.11 | 32,700 | — | — |
| 2008-11-03 | $1.11 | $1.11 | 11,200 | — | — |
| 2008-10-31 | $1.08 | $1.08 | 32,000 | — | — |
| 2008-10-30 | $1.09 | $1.09 | 35,400 | — | — |
| 2008-10-29 | $1.09 | $1.09 | 42,000 | — | — |
| 2008-10-28 | $1.10 | $1.10 | 11,500 | — | — |
| 2008-10-27 | $1.10 | $1.10 | 13,400 | — | — |
| 2008-10-24 | $1.07 | $1.07 | 35,000 | — | — |
| 2008-10-23 | $1.17 | $1.17 | 78,900 | — | — |
| 2008-10-22 | $1.17 | $1.17 | 19,400 | — | — |
| 2008-10-21 | $1.24 | $1.24 | 39,800 | — | — |
| 2008-10-20 | $1.20 | $1.20 | 36,600 | — | — |
| 2008-10-17 | $1.16 | $1.16 | 16,700 | — | — |
| 2008-10-16 | $1.06 | $1.06 | 59,100 | — | — |
| 2008-10-15 | $1.17 | $1.17 | 11,600 | — | — |
| 2008-10-14 | $1.20 | $1.20 | 62,200 | — | — |
| 2008-10-13 | $1.01 | $1.01 | 60,800 | — | — |
| 2008-10-10 | $0.94 | $0.94 | 88,900 | — | — |
| 2008-10-09 | $0.85 | $0.85 | 164,500 | — | — |
| 2008-10-08 | $0.96 | $0.96 | 47,200 | — | — |
| 2008-10-07 | $1.09 | $1.09 | 111,300 | — | — |
| 2008-10-06 | $1.10 | $1.10 | 123,700 | — | — |
| 2008-10-03 | $1.19 | $1.19 | 85,800 | — | — |
| 2008-10-02 | $1.43 | $1.43 | 29,700 | — | — |
| 2008-10-01 | $1.40 | $1.40 | 22,500 | — | — |
| 2008-09-30 | $1.50 | $1.50 | 39,500 | — | — |
| 2008-09-29 | $1.37 | $1.37 | 68,700 | — | — |
| 2008-09-26 | $1.63 | $1.63 | 7,900 | — | — |
| 2008-09-25 | $1.59 | $1.59 | 30,900 | — | — |
| 2008-09-24 | $1.54 | $1.54 | 48,700 | — | — |
| 2008-09-23 | $1.58 | $1.58 | 20,800 | — | — |
| 2008-09-22 | $1.55 | $1.55 | 32,600 | — | — |
| 2008-09-19 | $1.52 | $1.52 | 48,700 | — | — |
| 2008-09-18 | $1.68 | $1.68 | 63,300 | — | — |
| 2008-09-17 | $1.47 | $1.47 | 61,200 | — | — |
| 2008-09-16 | $1.50 | $1.50 | 148,200 | — | — |
| 2008-09-15 | $1.62 | $1.62 | 83,600 | — | — |
| 2008-09-12 | $1.89 | $1.89 | 36,200 | — | — |
| 2008-09-11 | $1.87 | $1.87 | 46,200 | — | — |
| 2008-09-10 | $2.01 | $2.01 | 76,200 | — | — |
| 2008-09-09 | $2.12 | $2.12 | 37,800 | — | — |
| 2008-09-08 | $2.19 | $2.19 | 29,300 | — | — |
| 2008-09-05 | $2.20 | $2.20 | 49,600 | — | — |
| 2008-09-04 | $2.23 | $2.23 | 34,000 | — | — |
| 2008-09-03 | $2.39 | $2.39 | 175,300 | — | — |
| 2008-09-02 | $2.29 | $2.29 | 61,000 | — | — |
| 2008-08-29 | $2.34 | $2.34 | 9,500 | — | — |
| 2008-08-28 | $2.38 | $2.38 | 9,700 | — | — |
| 2008-08-27 | $2.33 | $2.33 | 22,900 | — | — |
| 2008-08-26 | $2.26 | $2.26 | 41,400 | — | — |
| 2008-08-25 | $2.23 | $2.23 | 34,000 | — | — |
| 2008-08-22 | $2.39 | $2.39 | 51,400 | — | — |
| 2008-08-21 | $2.35 | $2.35 | 39,300 | — | — |
| 2008-08-20 | $2.37 | $2.37 | 25,800 | — | — |
| 2008-08-19 | $2.44 | $2.44 | 38,900 | — | — |
| 2008-08-18 | $2.46 | $2.46 | 55,000 | — | — |
| 2008-08-15 | $2.57 | $2.57 | 50,000 | — | — |
| 2008-08-14 | $2.56 | $2.56 | 93,700 | — | — |
| 2008-08-13 | $2.71 | $2.71 | 49,100 | — | — |
| 2008-08-12 | $2.71 | $2.71 | 72,700 | — | — |
| 2008-08-11 | $2.69 | $2.69 | 144,500 | — | — |
| 2008-08-08 | $2.77 | $2.77 | 61,100 | — | — |
| 2008-08-07 | $2.76 | $2.76 | 161,200 | — | — |
| 2008-08-06 | $2.60 | $2.60 | 326,900 | — | — |
| 2008-08-05 | $3.07 | $3.07 | 148,000 | — | — |
| 2008-08-04 | $3.07 | $3.07 | 49,700 | — | — |
| 2008-08-01 | $3.19 | $3.19 | 70,100 | — | — |
| 2008-07-31 | $3.08 | $3.08 | 41,700 | — | — |
| 2008-07-30 | $3.05 | $3.05 | 144,400 | — | — |
| 2008-07-29 | $2.96 | $2.96 | 57,600 | — | — |
| 2008-07-28 | $2.87 | $2.87 | 71,200 | — | — |
| 2008-07-25 | $2.77 | $2.77 | 19,600 | — | — |
| 2008-07-24 | $2.71 | $2.71 | 29,300 | — | — |
| 2008-07-23 | $2.62 | $2.62 | 17,700 | — | — |
| 2008-07-22 | $2.60 | $2.60 | 31,800 | — | — |
| 2008-07-21 | $2.55 | $2.55 | 29,200 | — | — |
| 2008-07-18 | $2.53 | $2.53 | 15,200 | — | — |
| 2008-07-17 | $2.59 | $2.59 | 56,300 | — | — |
| 2008-07-16 | $2.57 | $2.57 | 33,000 | — | — |
| 2008-07-15 | $2.52 | $2.52 | 141,400 | — | — |
| 2008-07-14 | $2.54 | $2.54 | 85,500 | — | — |
| 2008-07-11 | $2.39 | $2.39 | 13,500 | — | — |
| 2008-07-10 | $2.41 | $2.41 | 68,800 | — | — |
| 2008-07-09 | $2.41 | $2.41 | 93,200 | — | — |
| 2008-07-08 | $2.36 | $2.36 | 55,900 | — | — |
| 2008-07-07 | $2.27 | $2.27 | 52,600 | — | — |
| 2008-07-03 | $2.33 | $2.33 | 44,500 | — | — |
| 2008-07-02 | $2.33 | $2.33 | 70,400 | — | — |
| 2008-07-01 | $2.49 | $2.49 | 77,500 | — | — |
| 2008-06-30 | $2.53 | $2.53 | 69,900 | — | — |
| 2008-06-27 | $2.64 | $2.64 | 197,300 | — | — |
| 2008-06-26 | $2.70 | $2.70 | 100,400 | — | — |
| 2008-06-25 | $2.76 | $2.76 | 167,800 | — | — |
| 2008-06-24 | $2.68 | $2.68 | 70,500 | — | — |
| 2008-06-23 | $2.75 | $2.75 | 61,300 | — | — |
| 2008-06-20 | $2.82 | $2.82 | 18,600 | — | — |
| 2008-06-19 | $2.87 | $2.87 | 60,700 | — | — |
| 2008-06-18 | $2.83 | $2.83 | 106,600 | — | — |
| 2008-06-17 | $3.02 | $3.02 | 109,400 | — | — |
| 2008-06-16 | $2.95 | $2.95 | 78,200 | — | — |
| 2008-06-13 | $2.95 | $2.95 | 159,800 | — | — |
| 2008-06-12 | $2.68 | $2.68 | 196,400 | — | — |
| 2008-06-11 | $2.70 | $2.70 | 242,800 | — | — |
| 2008-06-10 | $2.89 | $2.89 | 116,400 | — | — |
| 2008-06-09 | $2.99 | $2.99 | 145,000 | — | — |
| 2008-06-06 | $3.05 | $3.05 | 90,500 | — | — |
| 2008-06-05 | $3.13 | $3.13 | 165,600 | — | — |
| 2008-06-04 | $3.08 | $3.08 | 118,200 | — | — |
| 2008-06-03 | $3.11 | $3.11 | 242,000 | — | — |
| 2008-06-02 | $3.25 | $3.25 | 321,300 | — | — |
| 2008-05-30 | $3.30 | $3.30 | 188,800 | — | — |
| 2008-05-29 | $3.15 | $3.15 | 268,700 | — | — |
| 2008-05-28 | $3.04 | $3.04 | 542,700 | — | — |
| 2008-05-27 | $2.87 | $2.87 | 138,300 | — | — |
| 2008-05-23 | $2.82 | $2.82 | 479,000 | — | — |
| 2008-05-22 | $2.67 | $2.67 | 198,900 | — | — |
| 2008-05-21 | $2.88 | $2.88 | 2,111,400 | — | — |
| 2008-05-20 | $2.83 | $2.83 | 258,800 | — | — |
| 2008-05-19 | $2.62 | $2.62 | 422,900 | — | — |
| 2008-05-16 | $2.27 | $2.27 | 128,100 | — | — |
| 2008-05-15 | $2.37 | $2.37 | 280,400 | — | — |
| 2008-05-14 | $2.57 | $2.57 | 159,100 | — | — |
| 2008-05-13 | $2.54 | $2.54 | 234,200 | — | — |
| 2008-05-12 | $2.57 | $2.57 | 472,700 | — | — |
| 2008-05-09 | $2.81 | $2.81 | 222,900 | — | — |
| 2008-05-08 | $2.93 | $2.93 | 542,300 | — | — |
| 2008-05-07 | $2.51 | $2.51 | 416,400 | — | — |
| 2008-05-06 | $1.93 | $1.93 | 93,900 | — | — |
| 2008-05-05 | $2.15 | $2.15 | 215,900 | — | — |
| 2008-05-02 | $2.50 | $2.50 | 54,100 | — | — |
| 2008-05-01 | $2.32 | $2.32 | 71,800 | — | — |
| 2008-04-30 | $2.45 | $2.45 | 60,200 | — | — |
| 2008-04-29 | $2.37 | $2.37 | 55,700 | — | — |
| 2008-04-28 | $2.31 | $2.31 | 167,300 | — | — |
| 2008-04-25 | $2.09 | $2.09 | 58,600 | — | — |
| 2008-04-24 | $1.99 | $1.99 | 59,200 | — | — |
| 2008-04-23 | $1.88 | $1.88 | 53,800 | — | — |
| 2008-04-22 | $1.89 | $1.89 | 66,600 | — | — |
| 2008-04-21 | $1.99 | $1.99 | 67,300 | — | — |
| 2008-04-18 | $1.98 | $1.98 | 45,300 | — | — |
| 2008-04-17 | $1.95 | $1.95 | 52,300 | — | — |
| 2008-04-16 | $1.88 | $1.88 | 42,800 | — | — |
| 2008-04-15 | $1.87 | $1.87 | 65,200 | — | — |
| 2008-04-14 | $1.79 | $1.79 | 67,200 | — | — |
| 2008-04-11 | $1.56 | $1.56 | 21,700 | — | — |
| 2008-04-10 | $1.64 | $1.64 | 22,000 | — | — |
| 2008-04-09 | $1.67 | $1.67 | 19,400 | — | — |
| 2008-04-08 | $1.75 | $1.75 | 55,300 | — | — |
| 2008-04-07 | $1.60 | $1.60 | 54,900 | — | — |
| 2008-04-04 | $1.58 | $1.58 | 68,200 | — | — |
| 2008-04-03 | $1.50 | $1.50 | 102,500 | — | — |
| 2008-04-02 | $1.34 | $1.34 | 34,000 | — | — |
| 2008-04-01 | $1.44 | $1.44 | 56,100 | — | — |
| 2008-03-31 | $1.47 | $1.47 | 7,100 | — | — |
| 2008-03-28 | $1.36 | $1.36 | 5,100 | — | — |
| 2008-03-27 | $1.39 | $1.39 | 7,000 | — | — |
| 2008-03-26 | $1.40 | $1.40 | 2,900 | — | — |
| 2008-03-25 | $1.39 | $1.39 | 18,200 | — | — |
| 2008-03-24 | $1.35 | $1.35 | 52,000 | — | — |
| 2008-03-20 | $1.30 | $1.30 | 17,000 | — | — |
| 2008-03-19 | $1.36 | $1.36 | 8,500 | — | — |
| 2008-03-18 | $1.39 | $1.39 | 67,600 | — | — |
| 2008-03-17 | $1.43 | $1.43 | 36,300 | — | — |
| 2008-03-14 | $1.49 | $1.49 | 61,100 | — | — |
| 2008-03-13 | $1.50 | $1.50 | 308,200 | — | — |
| 2008-03-12 | $1.55 | $1.55 | 250,400 | — | — |
| 2008-03-11 | $1.32 | $1.32 | 49,400 | — | — |
| 2008-03-10 | $1.43 | $1.43 | 75,200 | — | — |
| 2008-03-07 | $1.40 | $1.40 | 71,200 | — | — |
| 2008-03-06 | $1.31 | $1.31 | 102,000 | — | — |
| 2008-03-05 | $1.18 | $1.18 | 13,100 | — | — |
| 2008-03-04 | $1.16 | $1.16 | 32,300 | — | — |
| 2008-03-03 | $1.14 | $1.14 | 35,200 | — | — |
| 2008-02-29 | $1.36 | $1.36 | 72,100 | — | — |
| 2008-02-28 | $1.36 | $1.36 | 96,100 | — | — |
| 2008-02-27 | $1.34 | $1.34 | 14,500 | — | — |
| 2008-02-26 | $1.29 | $1.29 | 18,800 | — | — |
| 2008-02-25 | $1.30 | $1.30 | 27,200 | — | — |
| 2008-02-22 | $1.20 | $1.20 | 27,800 | — | — |
| 2008-02-21 | $1.25 | $1.25 | 27,700 | — | — |
| 2008-02-20 | $1.25 | $1.25 | 21,400 | — | — |
| 2008-02-19 | $1.34 | $1.34 | 13,600 | — | — |
| 2008-02-15 | $1.35 | $1.35 | 20,400 | — | — |
| 2008-02-14 | $1.35 | $1.35 | 65,500 | — | — |
| 2008-02-13 | $1.25 | $1.25 | 101,400 | — | — |
| 2008-02-12 | $1.18 | $1.18 | 46,900 | — | — |
| 2008-02-11 | $1.17 | $1.17 | 38,100 | — | — |
| 2008-02-08 | $1.09 | $1.09 | 16,800 | — | — |
| 2008-02-07 | $1.12 | $1.12 | 14,300 | — | — |
| 2008-02-06 | $1.07 | $1.07 | 38,200 | — | — |
| 2008-02-05 | $1.08 | $1.08 | 48,400 | — | — |
| 2008-02-04 | $1.15 | $1.15 | 44,500 | — | — |
| 2008-02-01 | $1.10 | $1.10 | 45,800 | — | — |
| 2008-01-31 | $1.10 | $1.10 | 145,900 | — | — |
| 2008-01-30 | $1.09 | $1.09 | 13,100 | — | — |
| 2008-01-29 | $1.08 | $1.08 | 1,500 | — | — |
| 2008-01-28 | $1.06 | $1.06 | 19,100 | — | — |
| 2008-01-25 | $1.03 | $1.03 | 48,200 | — | — |
| 2008-01-24 | $1.05 | $1.05 | 9,700 | — | — |
| 2008-01-23 | $1.05 | $1.05 | 134,100 | — | — |
| 2008-01-22 | $1.12 | $1.12 | 13,700 | — | — |
| 2008-01-18 | $1.10 | $1.10 | 50,500 | — | — |
| 2008-01-17 | $1.10 | $1.10 | 70,300 | — | — |
| 2008-01-16 | $1.09 | $1.09 | 5,600 | — | — |
| 2008-01-15 | $1.08 | $1.08 | 36,800 | — | — |
| 2008-01-14 | $1.08 | $1.08 | 56,400 | — | — |
| 2008-01-11 | $1.07 | $1.07 | 95,300 | — | — |
| 2008-01-10 | $1.13 | $1.13 | 193,100 | — | — |
| 2008-01-09 | $1.04 | $1.04 | 75,300 | — | — |
| 2008-01-08 | $1.00 | $1.00 | 43,300 | — | — |
| 2008-01-07 | $0.97 | $0.97 | 9,700 | — | — |
| 2008-01-04 | $0.93 | $0.93 | 53,700 | — | — |
| 2008-01-03 | $0.91 | $0.91 | 176,200 | — | — |
| 2008-01-02 | $0.98 | $0.98 | 210,100 | — | — |