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
- 2006-03-31 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 | $1.61 | $1.80 | 223,000 | — | — |
| 2008-12-30 | $1.45 | $1.62 | 196,600 | — | — |
| 2008-12-29 | $1.48 | $1.65 | 180,500 | — | — |
| 2008-12-26 | $1.48 | $1.65 | 203,700 | — | — |
| 2008-12-24 | $1.48 | $1.65 | 78,900 | — | — |
| 2008-12-23 | $1.45 | $1.62 | 223,200 | — | — |
| 2008-12-22 | $1.45 | $1.62 | 245,400 | — | — |
| 2008-12-19 | $1.52 | $1.70 | 239,100 | — | — |
| 2008-12-18 | $1.46 | $1.63 | 255,600 | — | — |
| 2008-12-17 | $1.41 | $1.58 | 845,700 | — | — |
| 2008-12-16 | $1.37 | $1.53 | 325,800 | — | — |
| 2008-12-15 | $1.35 | $1.51 | 384,100 | — | — |
| 2008-12-12 | $1.33 | $1.49 | 495,600 | — | — |
| 2008-12-11 | $1.25 | $1.40 | 402,200 | — | — |
| 2008-12-10 | $1.32 | $1.48 | 435,100 | — | — |
| 2008-12-09 | $1.24 | $1.39 | 663,100 | — | — |
| 2008-12-08 | $1.09 | $1.22 | 775,100 | — | — |
| 2008-12-05 | $1.03 | $1.15 | 836,100 | — | — |
| 2008-12-04 | $1.13 | $1.26 | 990,400 | — | — |
| 2008-12-03 | $1.28 | $1.43 | 555,300 | — | — |
| 2008-12-02 | $1.30 | $1.45 | 438,600 | — | — |
| 2008-12-01 | $1.36 | $1.52 | 413,600 | — | — |
| 2008-11-28 | $1.41 | $1.58 | 311,000 | — | — |
| 2008-11-26 | $1.40 | $1.57 | 778,400 | — | — |
| 2008-11-25 | $1.40 | $1.57 | 516,800 | — | — |
| 2008-11-24 | $1.31 | $1.46 | 766,000 | — | — |
| 2008-11-21 | $1.34 | $1.50 | 539,600 | — | — |
| 2008-11-20 | $1.33 | $1.49 | 782,600 | — | — |
| 2008-11-19 | $1.68 | $1.88 | 192,400 | — | — |
| 2008-11-18 | $1.84 | $2.06 | 230,300 | — | — |
| 2008-11-17 | $1.94 | $2.17 | 263,300 | — | — |
| 2008-11-14 | $2.01 | $2.25 | 384,000 | — | — |
| 2008-11-13 | $1.70 | $1.90 | 262,500 | — | — |
| 2008-11-12 | $1.67 | $1.87 | 198,000 | — | — |
| 2008-11-11 | $1.71 | $1.91 | 137,800 | — | — |
| 2008-11-10 | $1.80 | $2.01 | 241,600 | — | — |
| 2008-11-07 | $1.89 | $2.11 | 79,500 | — | — |
| 2008-11-06 | $1.90 | $2.12 | 288,100 | — | — |
| 2008-11-05 | $1.95 | $2.18 | 254,500 | — | — |
| 2008-11-04 | $2.12 | $2.37 | 524,400 | — | — |
| 2008-11-03 | $1.95 | $2.18 | 736,200 | — | — |
| 2008-10-31 | $1.87 | $2.09 | 353,400 | — | — |
| 2008-10-30 | $1.76 | $1.97 | 280,400 | — | — |
| 2008-10-29 | $1.67 | $1.87 | 596,300 | — | — |
| 2008-10-28 | $1.69 | $1.89 | 779,900 | — | — |
| 2008-10-27 | $1.92 | $2.15 | 353,900 | — | — |
| 2008-10-24 | $1.96 | $2.19 | 325,200 | — | — |
| 2008-10-23 | $2.06 | $2.30 | 476,000 | — | — |
| 2008-10-22 | $2.18 | $2.44 | 363,100 | — | — |
| 2008-10-21 | $2.32 | $2.59 | 154,100 | — | — |
| 2008-10-20 | $2.44 | $2.73 | 249,800 | — | — |
| 2008-10-17 | $2.38 | $2.66 | 292,500 | — | — |
| 2008-10-16 | $2.35 | $2.63 | 162,200 | — | — |
| 2008-10-15 | $2.32 | $2.59 | 169,300 | — | — |
| 2008-10-14 | $2.40 | $2.68 | 366,800 | — | — |
| 2008-10-13 | $2.75 | $3.07 | 145,300 | — | — |
| 2008-10-10 | $2.31 | $2.58 | 390,500 | — | — |
| 2008-10-09 | $2.50 | $2.79 | 306,200 | — | — |
| 2008-10-08 | $2.44 | $2.73 | 501,600 | — | — |
| 2008-10-07 | $2.35 | $2.63 | 485,000 | — | — |
| 2008-10-06 | $2.50 | $2.79 | 475,900 | — | — |
| 2008-10-03 | $2.73 | $3.05 | 439,000 | — | — |
| 2008-10-02 | $2.89 | $3.23 | 433,600 | — | — |
| 2008-10-01 | $3.03 | $3.39 | 556,300 | — | — |
| 2008-09-30 | $2.89 | $3.23 | 358,100 | — | — |
| 2008-09-29 | $2.95 | $3.30 | 703,100 | — | — |
| 2008-09-26 | $3.27 | $3.66 | 400,900 | — | — |
| 2008-09-25 | $3.17 | $3.54 | 372,300 | — | — |
| 2008-09-24 | $3.02 | $3.38 | 165,800 | — | — |
| 2008-09-23 | $2.97 | $3.32 | 224,000 | — | — |
| 2008-09-22 | $3.00 | $3.35 | 360,700 | — | — |
| 2008-09-19 | $3.06 | $3.42 | 616,800 | — | — |
| 2008-09-18 | $2.89 | $3.23 | 813,200 | — | — |
| 2008-09-17 | $2.83 | $3.16 | 525,400 | — | — |
| 2008-09-16 | $3.01 | $3.37 | 279,700 | — | — |
| 2008-09-15 | $3.01 | $3.37 | 334,300 | — | — |
| 2008-09-12 | $3.10 | $3.47 | 317,000 | — | — |
| 2008-09-11 | $3.02 | $3.38 | 358,700 | — | — |
| 2008-09-10 | $3.18 | $3.56 | 712,000 | — | — |
| 2008-09-09 | $3.00 | $3.35 | 902,400 | — | — |
| 2008-09-08 | $3.31 | $3.70 | 462,200 | — | — |
| 2008-09-05 | $3.38 | $3.78 | 356,000 | — | — |
| 2008-09-04 | $3.41 | $3.81 | 645,400 | — | — |
| 2008-09-03 | $3.50 | $3.91 | 410,000 | — | — |
| 2008-09-02 | $3.51 | $3.92 | 527,200 | — | — |
| 2008-08-29 | $3.50 | $3.91 | 430,200 | — | — |
| 2008-08-28 | $3.57 | $3.99 | 298,400 | — | — |
| 2008-08-27 | $3.59 | $4.01 | 262,900 | — | — |
| 2008-08-26 | $3.59 | $4.01 | 298,400 | — | — |
| 2008-08-25 | $3.58 | $4.00 | 319,000 | — | — |
| 2008-08-22 | $3.56 | $3.98 | 313,600 | — | — |
| 2008-08-21 | $3.59 | $4.01 | 253,200 | — | — |
| 2008-08-20 | $3.60 | $4.02 | 258,500 | — | — |
| 2008-08-19 | $3.58 | $4.00 | 265,200 | — | — |
| 2008-08-18 | $3.60 | $4.02 | 660,400 | — | — |
| 2008-08-15 | $3.62 | $4.05 | 307,700 | — | — |
| 2008-08-14 | $3.64 | $4.07 | 339,300 | — | — |
| 2008-08-13 | $3.62 | $4.05 | 396,100 | — | — |
| 2008-08-12 | $3.64 | $4.07 | 623,600 | — | — |
| 2008-08-11 | $3.76 | $4.20 | 748,700 | — | — |
| 2008-08-08 | $3.62 | $4.05 | 679,300 | — | — |
| 2008-08-07 | $3.43 | $3.83 | 910,200 | — | — |
| 2008-08-06 | $3.29 | $3.68 | 1,299,300 | — | — |
| 2008-08-05 | $3.38 | $3.78 | 3,719,900 | — | — |
| 2008-08-04 | $3.54 | $3.96 | 1,876,600 | — | — |
| 2008-08-01 | $3.70 | $4.14 | 768,000 | — | — |
| 2008-07-31 | $3.80 | $4.25 | 1,260,400 | — | — |
| 2008-07-30 | $3.88 | $4.34 | 475,000 | — | — |
| 2008-07-29 | $3.97 | $4.44 | 484,200 | — | — |
| 2008-07-28 | $3.94 | $4.40 | 619,000 | — | — |
| 2008-07-25 | $4.00 | $4.47 | 747,900 | — | — |
| 2008-07-24 | $4.03 | $4.51 | 890,500 | — | — |
| 2008-07-23 | $4.09 | $4.57 | 785,700 | — | — |
| 2008-07-22 | $4.19 | $4.68 | 755,700 | — | — |
| 2008-07-21 | $4.35 | $4.86 | 440,200 | — | — |
| 2008-07-18 | $4.33 | $4.84 | 534,100 | — | — |
| 2008-07-17 | $4.36 | $4.87 | 2,435,500 | — | — |
| 2008-07-16 | $4.98 | $5.57 | 344,700 | — | — |
| 2008-07-15 | $5.00 | $5.59 | 567,200 | — | — |
| 2008-07-14 | $5.02 | $5.61 | 375,500 | — | — |
| 2008-07-11 | $5.10 | $5.70 | 267,500 | — | — |
| 2008-07-10 | $5.10 | $5.70 | 391,800 | — | — |
| 2008-07-09 | $5.20 | $5.81 | 593,700 | — | — |
| 2008-07-08 | $5.28 | $5.90 | 1,112,500 | — | — |
| 2008-07-07 | $5.25 | $5.87 | 565,400 | — | — |
| 2008-07-03 | $5.02 | $5.61 | 212,600 | — | — |
| 2008-07-02 | $5.11 | $5.71 | 412,700 | — | — |
| 2008-07-01 | $5.06 | $5.66 | 539,700 | — | — |
| 2008-06-30 | $5.12 | $5.72 | 276,300 | — | — |
| 2008-06-27 | $5.24 | $5.86 | 619,500 | — | — |
| 2008-06-26 | $5.11 | $5.71 | 489,900 | — | — |
| 2008-06-25 | $5.37 | $6.00 | 294,900 | — | — |
| 2008-06-24 | $5.34 | $5.97 | 375,300 | — | — |
| 2008-06-23 | $5.30 | $5.93 | 808,600 | — | — |
| 2008-06-20 | $5.44 | $6.08 | 548,300 | — | — |
| 2008-06-19 | $5.70 | $6.37 | 672,700 | — | — |
| 2008-06-18 | $5.71 | $6.38 | 776,800 | — | — |
| 2008-06-17 | $5.66 | $6.33 | 1,164,100 | — | — |
| 2008-06-16 | $5.81 | $6.50 | 684,800 | — | — |
| 2008-06-13 | $5.59 | $6.25 | 781,400 | — | — |
| 2008-06-12 | $5.62 | $6.28 | 666,200 | — | — |
| 2008-06-11 | $5.82 | $6.12 | 912,800 | — | — |
| 2008-06-10 | $5.96 | $6.26 | 1,204,700 | — | — |
| 2008-06-09 | $5.89 | $6.19 | 592,400 | — | — |
| 2008-06-06 | $5.99 | $6.29 | 919,700 | — | — |
| 2008-06-05 | $6.07 | $6.38 | 1,001,700 | — | — |
| 2008-06-04 | $6.14 | $6.45 | 3,207,300 | — | — |
| 2008-06-03 | $6.00 | $6.30 | 2,940,500 | — | — |
| 2008-06-02 | $5.71 | $6.00 | 1,104,800 | — | — |
| 2008-05-30 | $5.50 | $5.78 | 1,090,000 | — | — |
| 2008-05-29 | $5.67 | $5.96 | 1,128,300 | — | — |
| 2008-05-28 | $5.80 | $6.09 | 2,626,300 | — | — |
| 2008-05-27 | $5.00 | $5.25 | 564,900 | — | — |
| 2008-05-23 | $5.00 | $5.25 | 241,300 | — | — |
| 2008-05-22 | $5.00 | $5.25 | 233,700 | — | — |
| 2008-05-21 | $4.94 | $5.19 | 193,300 | — | — |
| 2008-05-20 | $4.84 | $5.09 | 134,200 | — | — |
| 2008-05-19 | $4.87 | $5.12 | 308,000 | — | — |
| 2008-05-16 | $4.90 | $5.15 | 282,600 | — | — |
| 2008-05-15 | $4.99 | $5.24 | 227,800 | — | — |
| 2008-05-14 | $4.93 | $5.18 | 373,000 | — | — |
| 2008-05-13 | $4.88 | $5.13 | 434,300 | — | — |
| 2008-05-12 | $4.89 | $5.14 | 359,100 | — | — |
| 2008-05-09 | $4.94 | $5.19 | 256,600 | — | — |
| 2008-05-08 | $4.95 | $5.20 | 290,500 | — | — |
| 2008-05-07 | $5.02 | $5.27 | 554,200 | — | — |
| 2008-05-06 | $5.10 | $5.36 | 916,100 | — | — |
| 2008-05-05 | $5.10 | $5.36 | 386,200 | — | — |
| 2008-05-02 | $5.20 | $5.46 | 857,100 | — | — |
| 2008-05-01 | $5.12 | $5.38 | 651,900 | — | — |
| 2008-04-30 | $5.03 | $5.29 | 639,200 | — | — |
| 2008-04-29 | $5.20 | $5.46 | 502,200 | — | — |
| 2008-04-28 | $5.20 | $5.46 | 651,200 | — | — |
| 2008-04-25 | $4.85 | $5.10 | 156,200 | — | — |
| 2008-04-24 | $4.83 | $5.08 | 306,700 | — | — |
| 2008-04-23 | $4.85 | $5.10 | 110,500 | — | — |
| 2008-04-22 | $4.78 | $5.02 | 152,800 | — | — |
| 2008-04-21 | $4.84 | $5.09 | 362,800 | — | — |
| 2008-04-18 | $4.88 | $5.13 | 176,600 | — | — |
| 2008-04-17 | $4.77 | $5.01 | 101,600 | — | — |
| 2008-04-16 | $4.80 | $5.04 | 107,500 | — | — |
| 2008-04-15 | $4.61 | $4.84 | 160,900 | — | — |
| 2008-04-14 | $4.61 | $4.84 | 135,700 | — | — |
| 2008-04-11 | $4.71 | $4.95 | 125,800 | — | — |
| 2008-04-10 | $4.84 | $5.09 | 148,600 | — | — |
| 2008-04-09 | $4.77 | $5.01 | 206,600 | — | — |
| 2008-04-08 | $4.87 | $5.12 | 205,800 | — | — |
| 2008-04-07 | $4.75 | $4.99 | 278,300 | — | — |
| 2008-04-04 | $4.93 | $5.18 | 211,100 | — | — |
| 2008-04-03 | $5.00 | $5.25 | 258,800 | — | — |
| 2008-04-02 | $4.95 | $5.20 | 253,400 | — | — |
| 2008-04-01 | $4.81 | $5.05 | 399,400 | — | — |
| 2008-03-31 | $4.85 | $5.10 | 250,500 | — | — |
| 2008-03-28 | $4.90 | $5.15 | 277,100 | — | — |
| 2008-03-27 | $4.95 | $5.20 | 336,300 | — | — |
| 2008-03-26 | $4.90 | $5.15 | 376,300 | — | — |
| 2008-03-25 | $4.85 | $5.10 | 646,200 | — | — |
| 2008-03-24 | $4.51 | $4.74 | 366,400 | — | — |
| 2008-03-20 | $4.75 | $4.99 | 389,900 | — | — |
| 2008-03-19 | $4.28 | $4.50 | 310,500 | — | — |
| 2008-03-18 | $4.45 | $4.68 | 1,519,200 | — | — |
| 2008-03-17 | $4.63 | $4.87 | 1,502,100 | — | — |
| 2008-03-14 | $5.00 | $5.25 | 291,600 | — | — |
| 2008-03-13 | $5.15 | $5.41 | 376,500 | — | — |
| 2008-03-12 | $5.26 | $5.53 | 199,400 | — | — |
| 2008-03-11 | $5.24 | $5.51 | 409,400 | — | — |
| 2008-03-10 | $5.12 | $5.38 | 363,000 | — | — |
| 2008-03-07 | $5.26 | $5.53 | 378,200 | — | — |
| 2008-03-06 | $5.30 | $5.57 | 426,700 | — | — |
| 2008-03-05 | $5.49 | $5.77 | 550,400 | — | — |
| 2008-03-04 | $5.28 | $5.55 | 813,000 | — | — |
| 2008-03-03 | $5.37 | $5.64 | 598,200 | — | — |
| 2008-02-29 | $5.38 | $5.65 | 506,200 | — | — |
| 2008-02-28 | $5.50 | $5.78 | 539,500 | — | — |
| 2008-02-27 | $5.50 | $5.78 | 807,700 | — | — |
| 2008-02-26 | $5.54 | $5.82 | 1,204,300 | — | — |
| 2008-02-25 | $5.69 | $5.98 | 507,800 | — | — |
| 2008-02-22 | $5.62 | $5.91 | 982,600 | — | — |
| 2008-02-21 | $5.52 | $5.80 | 1,324,000 | — | — |
| 2008-02-20 | $5.59 | $5.87 | 1,744,200 | — | — |
| 2008-02-19 | $5.40 | $5.67 | 567,500 | — | — |
| 2008-02-15 | $5.35 | $5.62 | 485,500 | — | — |
| 2008-02-14 | $5.34 | $5.61 | 1,925,300 | — | — |
| 2008-02-13 | $5.11 | $5.37 | 973,700 | — | — |
| 2008-02-12 | $5.11 | $5.37 | 594,800 | — | — |
| 2008-02-11 | $4.99 | $5.24 | 216,900 | — | — |
| 2008-02-08 | $5.02 | $5.27 | 175,900 | — | — |
| 2008-02-07 | $5.10 | $5.36 | 411,700 | — | — |
| 2008-02-06 | $5.10 | $5.36 | 502,200 | — | — |
| 2008-02-05 | $4.94 | $5.19 | 364,300 | — | — |
| 2008-02-04 | $4.98 | $5.23 | 525,200 | — | — |
| 2008-02-01 | $5.09 | $5.35 | 473,200 | — | — |
| 2008-01-31 | $4.93 | $5.18 | 546,500 | — | — |
| 2008-01-30 | $5.08 | $5.34 | 438,200 | — | — |
| 2008-01-29 | $5.07 | $5.33 | 744,900 | — | — |
| 2008-01-28 | $5.08 | $5.34 | 249,100 | — | — |
| 2008-01-25 | $5.07 | $5.33 | 562,700 | — | — |
| 2008-01-24 | $5.18 | $5.44 | 859,900 | — | — |
| 2008-01-23 | $5.15 | $5.41 | 955,700 | — | — |
| 2008-01-22 | $5.00 | $5.25 | 1,069,200 | — | — |
| 2008-01-18 | $5.18 | $5.44 | 1,229,200 | — | — |
| 2008-01-17 | $5.10 | $5.36 | 995,000 | — | — |
| 2008-01-16 | $5.24 | $5.51 | 1,273,500 | — | — |
| 2008-01-15 | $5.17 | $5.43 | 803,100 | — | — |
| 2008-01-14 | $5.43 | $5.71 | 4,665,500 | — | — |
| 2008-01-11 | $4.97 | $5.22 | 1,521,900 | — | — |
| 2008-01-10 | $4.39 | $4.61 | 813,900 | — | — |
| 2008-01-09 | $4.07 | $4.28 | 718,200 | — | — |
| 2008-01-08 | $4.12 | $4.33 | 624,600 | — | — |
| 2008-01-07 | $4.20 | $4.41 | 458,600 | — | — |
| 2008-01-04 | $4.20 | $4.41 | 652,800 | — | — |
| 2008-01-03 | $4.42 | $4.64 | 1,072,300 | — | — |
| 2008-01-02 | $4.27 | $4.49 | 792,000 | — | — |