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
- 2001-05-16 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 | $0.72 | $0.74 | 196,721 | — | — |
| 2008-12-30 | $0.68 | $0.70 | 143,283 | — | — |
| 2008-12-29 | $0.64 | $0.67 | 275,398 | — | — |
| 2008-12-26 | $0.66 | $0.69 | 79,403 | — | — |
| 2008-12-24 | $0.66 | $0.69 | 54,331 | — | — |
| 2008-12-23 | $0.68 | $0.70 | 667,555 | — | — |
| 2008-12-22 | $0.81 | $0.83 | 676,211 | — | — |
| 2008-12-19 | $0.43 | $0.44 | 1,228,570 | — | — |
| 2008-12-18 | $0.77 | $0.80 | 204,762 | — | — |
| 2008-12-17 | $0.84 | $0.87 | 119,663 | — | — |
| 2008-12-16 | $0.84 | $0.87 | 207,051 | — | — |
| 2008-12-15 | $0.88 | $0.91 | 277,073 | — | — |
| 2008-12-12 | $0.95 | $0.98 | 178,629 | — | — |
| 2008-12-11 | $0.77 | $0.80 | 190,244 | — | — |
| 2008-12-10 | $1.15 | $1.19 | 200,965 | — | — |
| 2008-12-09 | $1.27 | $1.32 | 695,307 | — | — |
| 2008-12-08 | $1.52 | $1.57 | 258,144 | — | — |
| 2008-12-05 | $1.07 | $1.11 | 208,224 | — | — |
| 2008-12-04 | $0.82 | $0.85 | 142,836 | — | — |
| 2008-12-03 | $0.79 | $0.82 | 190,188 | — | — |
| 2008-12-02 | $0.84 | $0.87 | 121,282 | — | — |
| 2008-12-01 | $0.73 | $0.76 | 182,594 | — | — |
| 2008-11-28 | $0.77 | $0.80 | 213,584 | — | — |
| 2008-11-26 | $0.82 | $0.85 | 230,503 | — | — |
| 2008-11-25 | $0.75 | $0.78 | 539,796 | — | — |
| 2008-11-24 | $0.88 | $0.91 | 252,616 | — | — |
| 2008-11-21 | $0.90 | $0.93 | 265,905 | — | — |
| 2008-11-20 | $1.00 | $1.04 | 223,356 | — | — |
| 2008-11-19 | $1.06 | $1.09 | 199,289 | — | — |
| 2008-11-18 | $1.27 | $1.32 | 102,800 | — | — |
| 2008-11-17 | $1.20 | $1.24 | 167,182 | — | — |
| 2008-11-14 | $1.27 | $1.32 | 66,895 | — | — |
| 2008-11-13 | $1.33 | $1.37 | 99,505 | — | — |
| 2008-11-12 | $1.33 | $1.37 | 222,742 | — | — |
| 2008-11-11 | $1.24 | $1.28 | 235,417 | — | — |
| 2008-11-10 | $1.33 | $1.37 | 164,055 | — | — |
| 2008-11-07 | $1.54 | $1.59 | 143,506 | — | — |
| 2008-11-06 | $1.68 | $1.74 | 158,024 | — | — |
| 2008-11-05 | $1.76 | $1.82 | 155,344 | — | — |
| 2008-11-04 | $1.79 | $1.85 | 390,371 | — | — |
| 2008-11-03 | $1.79 | $1.85 | 241,895 | — | — |
| 2008-10-31 | $1.83 | $1.89 | 536,501 | — | — |
| 2008-10-30 | $1.61 | $1.67 | 176,730 | — | — |
| 2008-10-29 | $1.56 | $1.61 | 253,621 | — | — |
| 2008-10-28 | $1.45 | $1.50 | 175,502 | — | — |
| 2008-10-27 | $1.36 | $1.41 | 123,237 | — | — |
| 2008-10-24 | $1.29 | $1.33 | 981,092 | — | — |
| 2008-10-23 | $1.33 | $1.37 | 785,487 | — | — |
| 2008-10-22 | $1.13 | $1.17 | 672,525 | — | — |
| 2008-10-21 | $1.11 | $1.15 | 374,177 | — | — |
| 2008-10-20 | $1.24 | $1.28 | 545,045 | — | — |
| 2008-10-17 | $1.25 | $1.30 | 388,305 | — | — |
| 2008-10-16 | $1.13 | $1.17 | 636,062 | — | — |
| 2008-10-15 | $1.22 | $1.26 | 206,158 | — | — |
| 2008-10-14 | $1.22 | $1.26 | 360,218 | — | — |
| 2008-10-13 | $1.27 | $1.32 | 191,584 | — | — |
| 2008-10-10 | $1.02 | $1.06 | 854,560 | — | — |
| 2008-10-09 | $1.13 | $1.17 | 180,416 | — | — |
| 2008-10-08 | $1.15 | $1.19 | 234,524 | — | — |
| 2008-10-07 | $1.24 | $1.28 | 103,916 | — | — |
| 2008-10-06 | $1.22 | $1.26 | 1,463,764 | — | — |
| 2008-10-03 | $1.24 | $1.28 | 119,775 | — | — |
| 2008-10-02 | $1.16 | $1.20 | 108,328 | — | — |
| 2008-10-01 | $1.25 | $1.30 | 60,865 | — | — |
| 2008-09-30 | $1.33 | $1.37 | 378,756 | — | — |
| 2008-09-29 | $1.34 | $1.39 | 98,556 | — | — |
| 2008-09-26 | $1.33 | $1.37 | 193,817 | — | — |
| 2008-09-25 | $1.38 | $1.43 | 134,516 | — | — |
| 2008-09-24 | $1.25 | $1.30 | 579,442 | — | — |
| 2008-09-23 | $1.33 | $1.37 | 625,844 | — | — |
| 2008-09-22 | $1.41 | $1.46 | 516,232 | — | — |
| 2008-09-19 | $1.41 | $1.46 | 954,456 | — | — |
| 2008-09-18 | $1.36 | $1.41 | 385,122 | — | — |
| 2008-09-17 | $1.41 | $1.46 | 500,094 | — | — |
| 2008-09-16 | $1.59 | $1.65 | 432,808 | — | — |
| 2008-09-15 | $1.72 | $1.78 | 250,215 | — | — |
| 2008-09-12 | $1.76 | $1.82 | 831,890 | — | — |
| 2008-09-11 | $1.95 | $2.02 | 659,403 | — | — |
| 2008-09-10 | $1.92 | $1.98 | 1,290,551 | — | — |
| 2008-09-09 | $2.29 | $2.37 | 368,873 | — | — |
| 2008-09-08 | $2.27 | $2.35 | 251,890 | — | — |
| 2008-09-05 | $2.40 | $2.48 | 163,385 | — | — |
| 2008-09-04 | $2.47 | $2.56 | 242,230 | — | — |
| 2008-09-03 | $2.60 | $2.69 | 165,172 | — | — |
| 2008-09-02 | $2.69 | $2.78 | 169,304 | — | — |
| 2008-08-29 | $2.78 | $2.87 | 350,613 | — | — |
| 2008-08-28 | $2.83 | $2.93 | 169,583 | — | — |
| 2008-08-27 | $2.85 | $2.95 | 303,373 | — | — |
| 2008-08-26 | $2.92 | $3.02 | 154,842 | — | — |
| 2008-08-25 | $2.94 | $3.04 | 139,821 | — | — |
| 2008-08-22 | $2.99 | $3.09 | 123,404 | — | — |
| 2008-08-21 | $3.01 | $3.11 | 122,455 | — | — |
| 2008-08-20 | $3.17 | $3.28 | 168,299 | — | — |
| 2008-08-19 | $3.24 | $3.35 | 75,550 | — | — |
| 2008-08-18 | $3.26 | $3.37 | 305,998 | — | — |
| 2008-08-15 | $3.24 | $3.35 | 242,118 | — | — |
| 2008-08-14 | $3.28 | $3.39 | 133,734 | — | — |
| 2008-08-13 | $3.21 | $3.32 | 143,785 | — | — |
| 2008-08-12 | $3.30 | $3.41 | 81,134 | — | — |
| 2008-08-11 | $3.28 | $3.39 | 374,177 | — | — |
| 2008-08-08 | $3.28 | $3.39 | 421,808 | — | — |
| 2008-08-07 | $3.26 | $3.37 | 145,907 | — | — |
| 2008-08-06 | $3.30 | $3.41 | 177,736 | — | — |
| 2008-08-05 | $3.22 | $3.33 | 261,885 | — | — |
| 2008-08-04 | $3.19 | $3.30 | 73,540 | — | — |
| 2008-08-01 | $3.17 | $3.28 | 70,860 | — | — |
| 2008-07-31 | $3.17 | $3.28 | 90,124 | — | — |
| 2008-07-30 | $3.22 | $3.33 | 170,588 | — | — |
| 2008-07-29 | $3.22 | $3.33 | 191,807 | — | — |
| 2008-07-28 | $3.24 | $3.35 | 229,889 | — | — |
| 2008-07-25 | $3.26 | $3.37 | 298,292 | — | — |
| 2008-07-24 | $3.21 | $3.32 | 240,554 | — | — |
| 2008-07-23 | $3.22 | $3.33 | 434,707 | — | — |
| 2008-07-22 | $3.22 | $3.33 | 221,123 | — | — |
| 2008-07-21 | $3.21 | $3.32 | 148,923 | — | — |
| 2008-07-18 | $3.22 | $3.33 | 89,566 | — | — |
| 2008-07-17 | $3.24 | $3.35 | 198,117 | — | — |
| 2008-07-16 | $3.21 | $3.32 | 185,106 | — | — |
| 2008-07-15 | $3.19 | $3.30 | 140,435 | — | — |
| 2008-07-14 | $3.17 | $3.28 | 134,405 | — | — |
| 2008-07-11 | $3.21 | $3.32 | 268,586 | — | — |
| 2008-07-10 | $3.15 | $3.26 | 226,651 | — | — |
| 2008-07-09 | $3.08 | $3.19 | 80,520 | — | — |
| 2008-07-08 | $3.15 | $3.26 | 259,540 | — | — |
| 2008-07-07 | $3.17 | $3.28 | 280,870 | — | — |
| 2008-07-03 | $3.13 | $3.24 | 51,930 | — | — |
| 2008-07-02 | $3.04 | $3.15 | 176,228 | — | — |
| 2008-07-01 | $3.22 | $3.33 | 347,654 | — | — |
| 2008-06-30 | $3.04 | $3.15 | 496,241 | — | — |
| 2008-06-27 | $3.10 | $3.20 | 899,120 | — | — |
| 2008-06-26 | $3.22 | $3.33 | 474,297 | — | — |
| 2008-06-25 | $3.28 | $3.39 | 485,409 | — | — |
| 2008-06-24 | $3.38 | $3.50 | 269,423 | — | — |
| 2008-06-23 | $3.56 | $3.69 | 608,199 | — | — |
| 2008-06-20 | $3.81 | $3.95 | 657,672 | — | — |
| 2008-06-19 | $3.98 | $4.11 | 232,625 | — | — |
| 2008-06-18 | $4.07 | $4.20 | 142,166 | — | — |
| 2008-06-17 | $4.10 | $4.24 | 175,279 | — | — |
| 2008-06-16 | $4.12 | $4.26 | 399,472 | — | — |
| 2008-06-13 | $4.28 | $4.43 | 121,450 | — | — |
| 2008-06-12 | $4.28 | $4.43 | 255,017 | — | — |
| 2008-06-11 | $4.39 | $4.54 | 209,117 | — | — |
| 2008-06-10 | $4.87 | $5.04 | 137,476 | — | — |
| 2008-06-09 | $4.98 | $5.15 | 177,401 | — | — |
| 2008-06-06 | $5.16 | $5.33 | 156,908 | — | — |
| 2008-06-05 | $5.35 | $5.54 | 509,419 | — | — |
| 2008-06-04 | $6.00 | $6.21 | 115,698 | — | — |
| 2008-06-03 | $6.09 | $6.30 | 141,105 | — | — |
| 2008-06-02 | $6.00 | $6.21 | 129,211 | — | — |
| 2008-05-30 | $6.39 | $6.61 | 302,703 | — | — |
| 2008-05-29 | $6.68 | $6.91 | 237,763 | — | — |
| 2008-05-28 | $6.43 | $6.65 | 67,509 | — | — |
| 2008-05-27 | $6.45 | $6.67 | 84,373 | — | — |
| 2008-05-23 | $6.30 | $6.52 | 151,994 | — | — |
| 2008-05-22 | $6.05 | $6.26 | 154,897 | — | — |
| 2008-05-21 | $6.36 | $6.58 | 158,248 | — | — |
| 2008-05-20 | $5.95 | $6.15 | 87,444 | — | — |
| 2008-05-19 | $5.91 | $6.11 | 150,039 | — | — |
| 2008-05-16 | $6.43 | $6.65 | 119,886 | — | — |
| 2008-05-15 | $6.09 | $6.30 | 94,424 | — | — |
| 2008-05-14 | $6.14 | $6.35 | 63,880 | — | — |
| 2008-05-13 | $6.20 | $6.41 | 77,393 | — | — |
| 2008-05-12 | $6.23 | $6.45 | 50,199 | — | — |
| 2008-05-09 | $6.00 | $6.21 | 75,159 | — | — |
| 2008-05-08 | $6.11 | $6.32 | 92,414 | — | — |
| 2008-05-07 | $6.02 | $6.22 | 164,558 | — | — |
| 2008-05-06 | $6.68 | $6.91 | 135,298 | — | — |
| 2008-05-05 | $6.45 | $6.67 | 88,561 | — | — |
| 2008-05-02 | $6.75 | $6.98 | 109,612 | — | — |
| 2008-05-01 | $7.06 | $7.30 | 95,652 | — | — |
| 2008-04-30 | $6.86 | $7.09 | 115,866 | — | — |
| 2008-04-29 | $7.15 | $7.39 | 64,215 | — | — |
| 2008-04-28 | $7.06 | $7.30 | 78,677 | — | — |
| 2008-04-25 | $6.98 | $7.22 | 56,342 | — | — |
| 2008-04-24 | $7.06 | $7.30 | 117,206 | — | — |
| 2008-04-23 | $7.13 | $7.37 | 318,115 | — | — |
| 2008-04-22 | $6.12 | $6.34 | 251,778 | — | — |
| 2008-04-21 | $6.91 | $7.15 | 57,012 | — | — |
| 2008-04-18 | $7.07 | $7.32 | 87,444 | — | — |
| 2008-04-17 | $6.88 | $7.11 | 119,663 | — | — |
| 2008-04-16 | $6.91 | $7.15 | 172,878 | — | — |
| 2008-04-15 | $7.06 | $7.30 | 149,034 | — | — |
| 2008-04-14 | $7.07 | $7.32 | 130,831 | — | — |
| 2008-04-11 | $7.11 | $7.35 | 136,917 | — | — |
| 2008-04-10 | $7.32 | $7.58 | 122,399 | — | — |
| 2008-04-09 | $7.16 | $7.41 | 145,126 | — | — |
| 2008-04-08 | $7.27 | $7.52 | 79,738 | — | — |
| 2008-04-07 | $7.38 | $7.63 | 92,860 | — | — |
| 2008-04-04 | $7.36 | $7.61 | 76,611 | — | — |
| 2008-04-03 | $7.54 | $7.80 | 207,051 | — | — |
| 2008-04-02 | $7.45 | $7.71 | 303,541 | — | — |
| 2008-04-01 | $7.45 | $7.71 | 214,869 | — | — |
| 2008-03-31 | $6.93 | $7.17 | 128,765 | — | — |
| 2008-03-28 | $6.89 | $7.13 | 92,581 | — | — |
| 2008-03-27 | $7.04 | $7.28 | 160,035 | — | — |
| 2008-03-26 | $7.09 | $7.34 | 117,094 | — | — |
| 2008-03-25 | $7.18 | $7.43 | 261,382 | — | — |
| 2008-03-24 | $7.07 | $7.32 | 383,223 | — | — |
| 2008-03-20 | $6.98 | $7.22 | 607,417 | — | — |
| 2008-03-19 | $6.63 | $6.85 | 180,695 | — | — |
| 2008-03-18 | $6.95 | $7.19 | 249,321 | — | — |
| 2008-03-17 | $6.70 | $6.93 | 312,978 | — | — |
| 2008-03-14 | $6.45 | $6.67 | 625,509 | — | — |
| 2008-03-13 | $6.75 | $6.98 | 652,814 | — | — |
| 2008-03-12 | $6.63 | $6.85 | 577,766 | — | — |
| 2008-03-11 | $10.21 | $10.56 | 276,012 | — | — |
| 2008-03-10 | $9.87 | $10.21 | 101,515 | — | — |
| 2008-03-07 | $10.05 | $10.39 | 74,266 | — | — |
| 2008-03-06 | $10.03 | $10.37 | 106,206 | — | — |
| 2008-03-05 | $10.30 | $10.65 | 85,210 | — | — |
| 2008-03-04 | $10.12 | $10.47 | 165,283 | — | — |
| 2008-03-03 | $10.17 | $10.52 | 163,832 | — | — |
| 2008-02-29 | $10.49 | $10.85 | 137,364 | — | — |
| 2008-02-28 | $11.25 | $11.63 | 154,953 | — | — |
| 2008-02-27 | $11.53 | $11.93 | 78,621 | — | — |
| 2008-02-26 | $11.57 | $11.97 | 99,505 | — | — |
| 2008-02-25 | $11.77 | $12.17 | 78,063 | — | — |
| 2008-02-22 | $11.80 | $12.21 | 145,572 | — | — |
| 2008-02-21 | $11.84 | $12.24 | 173,101 | — | — |
| 2008-02-20 | $12.00 | $12.41 | 129,602 | — | — |
| 2008-02-19 | $12.20 | $12.61 | 310,018 | — | — |
| 2008-02-15 | $11.55 | $11.95 | 105,647 | — | — |
| 2008-02-14 | $11.66 | $12.06 | 149,202 | — | — |
| 2008-02-13 | $12.20 | $12.61 | 83,591 | — | — |
| 2008-02-12 | $11.77 | $12.17 | 144,958 | — | — |
| 2008-02-11 | $11.64 | $12.04 | 135,242 | — | — |
| 2008-02-08 | $11.98 | $12.39 | 176,842 | — | — |
| 2008-02-07 | $12.41 | $12.84 | 214,087 | — | — |
| 2008-02-06 | $11.89 | $12.30 | 78,286 | — | — |
| 2008-02-05 | $12.32 | $12.74 | 186,446 | — | — |
| 2008-02-04 | $12.27 | $12.69 | 68,179 | — | — |
| 2008-02-01 | $12.54 | $12.97 | 208,335 | — | — |
| 2008-01-31 | $12.43 | $12.86 | 210,290 | — | — |
| 2008-01-30 | $12.39 | $12.82 | 141,943 | — | — |
| 2008-01-29 | $12.63 | $13.06 | 98,668 | — | — |
| 2008-01-28 | $12.50 | $12.93 | 240,331 | — | — |
| 2008-01-25 | $12.45 | $12.87 | 101,124 | — | — |
| 2008-01-24 | $12.34 | $12.76 | 234,915 | — | — |
| 2008-01-23 | $13.04 | $13.49 | 237,260 | — | — |
| 2008-01-22 | $12.27 | $12.69 | 191,695 | — | — |
| 2008-01-18 | $12.27 | $12.69 | 215,092 | — | — |
| 2008-01-17 | $12.48 | $12.91 | 156,293 | — | — |
| 2008-01-16 | $12.70 | $13.13 | 115,643 | — | — |
| 2008-01-15 | $12.41 | $12.84 | 152,999 | — | — |
| 2008-01-14 | $12.52 | $12.95 | 167,517 | — | — |
| 2008-01-11 | $12.21 | $12.63 | 146,354 | — | — |
| 2008-01-10 | $12.91 | $13.36 | 134,795 | — | — |
| 2008-01-09 | $13.13 | $13.58 | 321,856 | — | — |
| 2008-01-08 | $12.25 | $12.67 | 229,052 | — | — |
| 2008-01-07 | $12.75 | $13.19 | 312,475 | — | — |
| 2008-01-04 | $12.30 | $12.73 | 293,211 | — | — |
| 2008-01-03 | $13.93 | $14.41 | 225,310 | — | — |
| 2008-01-02 | $13.99 | $14.47 | 178,350 | — | — |