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
- 1983-06-22 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 | $0.97 | $0.97 | 24,200 | — | — |
| 2008-12-30 | $0.91 | $0.91 | 20,200 | — | — |
| 2008-12-29 | $0.94 | $0.94 | 33,500 | — | — |
| 2008-12-26 | $1.00 | $1.00 | 10,000 | — | — |
| 2008-12-24 | $1.00 | $1.00 | 34,700 | — | — |
| 2008-12-23 | $1.03 | $1.03 | 13,400 | — | — |
| 2008-12-22 | $1.09 | $1.09 | 8,800 | — | — |
| 2008-12-19 | $1.02 | $1.02 | 4,300 | — | — |
| 2008-12-18 | $1.08 | $1.08 | 7,500 | — | — |
| 2008-12-17 | $1.04 | $1.04 | 26,900 | — | — |
| 2008-12-16 | $1.07 | $1.07 | 4,800 | — | — |
| 2008-12-15 | $1.03 | $1.03 | 12,900 | — | — |
| 2008-12-12 | $1.06 | $1.06 | 1,200 | — | — |
| 2008-12-11 | $0.97 | $0.97 | 4,500 | — | — |
| 2008-12-10 | $1.06 | $1.06 | 3,200 | — | — |
| 2008-12-09 | $1.21 | $1.21 | 9,900 | — | — |
| 2008-12-08 | $1.07 | $1.07 | 2,100 | — | — |
| 2008-12-05 | $1.04 | $1.04 | 9,900 | — | — |
| 2008-12-04 | $1.03 | $1.03 | 4,800 | — | — |
| 2008-12-03 | $1.10 | $1.10 | 3,200 | — | — |
| 2008-12-02 | $1.01 | $1.01 | 7,700 | — | — |
| 2008-12-01 | $1.10 | $1.10 | 8,000 | — | — |
| 2008-11-28 | $1.16 | $1.16 | 6,300 | — | — |
| 2008-11-26 | $0.97 | $0.97 | 20,400 | — | — |
| 2008-11-25 | $1.00 | $1.00 | 6,700 | — | — |
| 2008-11-24 | $1.02 | $1.02 | 13,700 | — | — |
| 2008-11-21 | $0.99 | $0.99 | 14,400 | — | — |
| 2008-11-20 | $1.00 | $1.00 | 22,400 | — | — |
| 2008-11-19 | $1.10 | $1.10 | 56,400 | — | — |
| 2008-11-18 | $1.03 | $1.03 | 77,300 | — | — |
| 2008-11-17 | $1.32 | $1.32 | 24,800 | — | — |
| 2008-11-14 | $1.28 | $1.28 | 2,100 | — | — |
| 2008-11-13 | $1.33 | $1.33 | 4,000 | — | — |
| 2008-11-12 | $1.27 | $1.27 | 19,800 | — | — |
| 2008-11-11 | $1.50 | $1.50 | 4,000 | — | — |
| 2008-11-10 | $1.43 | $1.43 | 8,400 | — | — |
| 2008-11-07 | $1.50 | $1.50 | 1,300 | — | — |
| 2008-11-06 | $1.47 | $1.47 | 21,400 | — | — |
| 2008-11-05 | $1.57 | $1.57 | 4,300 | — | — |
| 2008-11-04 | $1.68 | $1.68 | 8,300 | — | — |
| 2008-11-03 | $1.66 | $1.66 | 4,600 | — | — |
| 2008-10-31 | $1.58 | $1.58 | 6,100 | — | — |
| 2008-10-30 | $1.51 | $1.51 | 1,800 | — | — |
| 2008-10-29 | $1.40 | $1.40 | 19,900 | — | — |
| 2008-10-28 | $1.41 | $1.41 | 28,900 | — | — |
| 2008-10-27 | $1.38 | $1.38 | 13,000 | — | — |
| 2008-10-24 | $1.40 | $1.40 | 8,900 | — | — |
| 2008-10-23 | $1.45 | $1.45 | 16,100 | — | — |
| 2008-10-22 | $1.67 | $1.67 | 27,800 | — | — |
| 2008-10-21 | $1.68 | $1.68 | 6,200 | — | — |
| 2008-10-20 | $1.67 | $1.67 | 3,600 | — | — |
| 2008-10-17 | $1.73 | $1.73 | 8,200 | — | — |
| 2008-10-16 | $1.64 | $1.64 | 3,100 | — | — |
| 2008-10-15 | $1.68 | $1.68 | 7,200 | — | — |
| 2008-10-14 | $1.71 | $1.71 | 75,300 | — | — |
| 2008-10-13 | $1.66 | $1.66 | 42,000 | — | — |
| 2008-10-10 | $1.48 | $1.48 | 40,800 | — | — |
| 2008-10-09 | $1.71 | $1.71 | 1,300 | — | — |
| 2008-10-08 | $1.74 | $1.74 | 53,500 | — | — |
| 2008-10-07 | $1.87 | $1.87 | 37,100 | — | — |
| 2008-10-06 | $2.12 | $2.12 | 32,500 | — | — |
| 2008-10-03 | $2.41 | $2.41 | 9,500 | — | — |
| 2008-10-02 | $2.40 | $2.40 | 500 | — | — |
| 2008-10-01 | $2.56 | $2.56 | 10,200 | — | — |
| 2008-09-30 | $2.28 | $2.28 | 7,500 | — | — |
| 2008-09-29 | $2.40 | $2.40 | 13,900 | — | — |
| 2008-09-26 | $2.48 | $2.48 | 27,300 | — | — |
| 2008-09-25 | $2.47 | $2.47 | 41,400 | — | — |
| 2008-09-24 | $2.62 | $2.62 | 45,700 | — | — |
| 2008-09-23 | $2.76 | $2.76 | 10,000 | — | — |
| 2008-09-22 | $2.70 | $2.70 | 106,700 | — | — |
| 2008-09-19 | $2.80 | $2.80 | 37,800 | — | — |
| 2008-09-18 | $2.91 | $2.91 | 26,200 | — | — |
| 2008-09-17 | $3.02 | $3.02 | 7,000 | — | — |
| 2008-09-16 | $3.24 | $3.24 | 10,500 | — | — |
| 2008-09-15 | $3.22 | $3.22 | 3,700 | — | — |
| 2008-09-12 | $3.33 | $3.33 | 5,200 | — | — |
| 2008-09-11 | $3.41 | $3.41 | 100 | — | — |
| 2008-09-10 | $3.55 | $3.55 | 15,900 | — | — |
| 2008-09-09 | $3.24 | $3.24 | 6,700 | — | — |
| 2008-09-08 | $3.23 | $3.23 | 7,900 | — | — |
| 2008-09-05 | $3.25 | $3.25 | 74,800 | — | — |
| 2008-09-04 | $3.18 | $3.18 | 17,500 | — | — |
| 2008-09-03 | $3.39 | $3.39 | 0 | — | — |
| 2008-09-02 | $3.39 | $3.39 | 5,300 | — | — |
| 2008-08-29 | $3.36 | $3.36 | 6,700 | — | — |
| 2008-08-28 | $3.31 | $3.31 | 3,700 | — | — |
| 2008-08-27 | $3.35 | $3.35 | 4,200 | — | — |
| 2008-08-26 | $3.31 | $3.31 | 4,300 | — | — |
| 2008-08-25 | $3.31 | $3.31 | 10,100 | — | — |
| 2008-08-22 | $3.39 | $3.39 | 10,400 | — | — |
| 2008-08-21 | $3.24 | $3.24 | 42,900 | — | — |
| 2008-08-20 | $3.31 | $3.31 | 44,800 | — | — |
| 2008-08-19 | $3.73 | $3.73 | 11,100 | — | — |
| 2008-08-18 | $3.76 | $3.76 | 2,300 | — | — |
| 2008-08-15 | $3.84 | $3.84 | 2,200 | — | — |
| 2008-08-14 | $3.81 | $3.81 | 6,200 | — | — |
| 2008-08-13 | $3.60 | $3.60 | 4,800 | — | — |
| 2008-08-12 | $3.63 | $3.63 | 2,400 | — | — |
| 2008-08-11 | $3.56 | $3.56 | 2,500 | — | — |
| 2008-08-08 | $3.58 | $3.58 | 19,600 | — | — |
| 2008-08-07 | $3.66 | $3.66 | 2,200 | — | — |
| 2008-08-06 | $3.65 | $3.65 | 15,800 | — | — |
| 2008-08-05 | $3.53 | $3.53 | 5,400 | — | — |
| 2008-08-04 | $3.53 | $3.53 | 4,200 | — | — |
| 2008-08-01 | $3.50 | $3.50 | 5,500 | — | — |
| 2008-07-31 | $3.53 | $3.53 | 900 | — | — |
| 2008-07-30 | $3.56 | $3.56 | 5,700 | — | — |
| 2008-07-29 | $3.71 | $3.71 | 200 | — | — |
| 2008-07-28 | $3.55 | $3.55 | 0 | — | — |
| 2008-07-25 | $3.55 | $3.55 | 10,000 | — | — |
| 2008-07-24 | $3.57 | $3.57 | 900 | — | — |
| 2008-07-23 | $3.57 | $3.57 | 14,900 | — | — |
| 2008-07-22 | $3.73 | $3.73 | 6,600 | — | — |
| 2008-07-21 | $3.72 | $3.72 | 9,200 | — | — |
| 2008-07-18 | $3.56 | $3.56 | 7,200 | — | — |
| 2008-07-17 | $3.57 | $3.57 | 5,800 | — | — |
| 2008-07-16 | $3.53 | $3.53 | 1,700 | — | — |
| 2008-07-15 | $3.68 | $3.68 | 1,900 | — | — |
| 2008-07-14 | $3.53 | $3.53 | 1,100 | — | — |
| 2008-07-11 | $3.60 | $3.60 | 1,900 | — | — |
| 2008-07-10 | $3.78 | $3.78 | 7,800 | — | — |
| 2008-07-09 | $3.72 | $3.72 | 5,700 | — | — |
| 2008-07-08 | $3.78 | $3.78 | 22,500 | — | — |
| 2008-07-07 | $3.75 | $3.75 | 28,200 | — | — |
| 2008-07-03 | $3.52 | $3.52 | 9,100 | — | — |
| 2008-07-02 | $3.63 | $3.63 | 17,700 | — | — |
| 2008-07-01 | $3.46 | $3.46 | 23,800 | — | — |
| 2008-06-30 | $3.51 | $3.51 | 3,500 | — | — |
| 2008-06-27 | $3.54 | $3.54 | 12,400 | — | — |
| 2008-06-26 | $3.53 | $3.53 | 20,300 | — | — |
| 2008-06-25 | $3.70 | $3.70 | 29,800 | — | — |
| 2008-06-24 | $3.60 | $3.60 | 16,500 | — | — |
| 2008-06-23 | $3.50 | $3.50 | 22,300 | — | — |
| 2008-06-20 | $3.56 | $3.56 | 3,300 | — | — |
| 2008-06-19 | $3.57 | $3.57 | 35,700 | — | — |
| 2008-06-18 | $3.65 | $3.65 | 9,700 | — | — |
| 2008-06-17 | $3.57 | $3.57 | 9,600 | — | — |
| 2008-06-16 | $3.67 | $3.67 | 64,800 | — | — |
| 2008-06-13 | $3.61 | $3.61 | 16,600 | — | — |
| 2008-06-12 | $3.55 | $3.55 | 9,500 | — | — |
| 2008-06-11 | $3.57 | $3.57 | 22,900 | — | — |
| 2008-06-10 | $3.55 | $3.55 | 5,800 | — | — |
| 2008-06-09 | $3.54 | $3.54 | 35,400 | — | — |
| 2008-06-06 | $3.61 | $3.61 | 18,200 | — | — |
| 2008-06-05 | $3.59 | $3.59 | 48,800 | — | — |
| 2008-06-04 | $3.53 | $3.53 | 8,000 | — | — |
| 2008-06-03 | $3.54 | $3.54 | 2,900 | — | — |
| 2008-06-02 | $3.57 | $3.57 | 19,000 | — | — |
| 2008-05-30 | $3.60 | $3.60 | 15,800 | — | — |
| 2008-05-29 | $3.52 | $3.52 | 20,600 | — | — |
| 2008-05-28 | $3.70 | $3.70 | 17,500 | — | — |
| 2008-05-27 | $3.60 | $3.60 | 24,400 | — | — |
| 2008-05-23 | $3.60 | $3.60 | 6,600 | — | — |
| 2008-05-22 | $3.57 | $3.57 | 25,600 | — | — |
| 2008-05-21 | $3.52 | $3.52 | 19,300 | — | — |
| 2008-05-20 | $3.53 | $3.53 | 10,500 | — | — |
| 2008-05-19 | $3.52 | $3.52 | 16,000 | — | — |
| 2008-05-16 | $3.63 | $3.63 | 18,500 | — | — |
| 2008-05-15 | $3.70 | $3.70 | 14,900 | — | — |
| 2008-05-14 | $3.69 | $3.69 | 15,200 | — | — |
| 2008-05-13 | $3.63 | $3.63 | 15,900 | — | — |
| 2008-05-12 | $3.63 | $3.63 | 18,800 | — | — |
| 2008-05-09 | $3.75 | $3.75 | 26,200 | — | — |
| 2008-05-08 | $3.51 | $3.51 | 15,900 | — | — |
| 2008-05-07 | $3.59 | $3.59 | 57,800 | — | — |
| 2008-05-06 | $3.54 | $3.54 | 35,700 | — | — |
| 2008-05-05 | $3.53 | $3.53 | 53,700 | — | — |
| 2008-05-02 | $3.58 | $3.58 | 109,600 | — | — |
| 2008-05-01 | $3.60 | $3.60 | 171,600 | — | — |
| 2008-04-30 | $3.67 | $3.67 | 794,700 | — | — |
| 2008-04-29 | $2.60 | $2.60 | 28,200 | — | — |
| 2008-04-28 | $2.60 | $2.60 | 76,900 | — | — |
| 2008-04-25 | $2.56 | $2.56 | 600 | — | — |
| 2008-04-24 | $2.59 | $2.59 | 2,200 | — | — |
| 2008-04-23 | $2.56 | $2.56 | 1,000 | — | — |
| 2008-04-22 | $2.55 | $2.55 | 3,100 | — | — |
| 2008-04-21 | $2.62 | $2.62 | 200 | — | — |
| 2008-04-18 | $2.56 | $2.56 | 9,200 | — | — |
| 2008-04-17 | $2.52 | $2.52 | 16,500 | — | — |
| 2008-04-16 | $2.57 | $2.57 | 8,400 | — | — |
| 2008-04-15 | $2.60 | $2.60 | 1,900 | — | — |
| 2008-04-14 | $2.58 | $2.58 | 400 | — | — |
| 2008-04-11 | $2.58 | $2.58 | 13,300 | — | — |
| 2008-04-10 | $2.45 | $2.45 | 7,700 | — | — |
| 2008-04-09 | $2.51 | $2.51 | 18,400 | — | — |
| 2008-04-08 | $2.43 | $2.43 | 4,700 | — | — |
| 2008-04-07 | $2.50 | $2.50 | 9,600 | — | — |
| 2008-04-04 | $2.45 | $2.45 | 45,700 | — | — |
| 2008-04-03 | $2.44 | $2.44 | 110,500 | — | — |
| 2008-04-02 | $2.63 | $2.63 | 166,900 | — | — |
| 2008-04-01 | $2.63 | $2.63 | 39,900 | — | — |
| 2008-03-31 | $2.59 | $2.59 | 3,100 | — | — |
| 2008-03-28 | $2.60 | $2.60 | 9,100 | — | — |
| 2008-03-27 | $2.63 | $2.63 | 123,100 | — | — |
| 2008-03-26 | $2.46 | $2.46 | 38,500 | — | — |
| 2008-03-25 | $2.58 | $2.58 | 18,000 | — | — |
| 2008-03-24 | $2.70 | $2.70 | 12,900 | — | — |
| 2008-03-20 | $2.66 | $2.66 | 27,700 | — | — |
| 2008-03-19 | $2.70 | $2.70 | 120,100 | — | — |
| 2008-03-18 | $2.93 | $2.93 | 22,700 | — | — |
| 2008-03-17 | $2.87 | $2.87 | 11,600 | — | — |
| 2008-03-14 | $2.92 | $2.92 | 8,700 | — | — |
| 2008-03-13 | $2.97 | $2.97 | 12,700 | — | — |
| 2008-03-12 | $2.85 | $2.85 | 13,500 | — | — |
| 2008-03-11 | $2.90 | $2.90 | 17,100 | — | — |
| 2008-03-10 | $2.94 | $2.94 | 11,200 | — | — |
| 2008-03-07 | $3.12 | $3.12 | 10,200 | — | — |
| 2008-03-06 | $3.15 | $3.15 | 10,300 | — | — |
| 2008-03-05 | $3.14 | $3.14 | 8,200 | — | — |
| 2008-03-04 | $3.11 | $3.11 | 9,100 | — | — |
| 2008-03-03 | $3.05 | $3.05 | 57,200 | — | — |
| 2008-02-29 | $3.17 | $3.17 | 11,500 | — | — |
| 2008-02-28 | $3.22 | $3.22 | 14,600 | — | — |
| 2008-02-27 | $3.20 | $3.20 | 7,600 | — | — |
| 2008-02-26 | $3.20 | $3.20 | 31,700 | — | — |
| 2008-02-25 | $3.35 | $3.35 | 7,800 | — | — |
| 2008-02-22 | $3.32 | $3.32 | 7,700 | — | — |
| 2008-02-21 | $3.40 | $3.40 | 11,900 | — | — |
| 2008-02-20 | $3.33 | $3.33 | 7,300 | — | — |
| 2008-02-19 | $3.38 | $3.38 | 11,600 | — | — |
| 2008-02-15 | $3.45 | $3.45 | 5,600 | — | — |
| 2008-02-14 | $3.45 | $3.45 | 7,200 | — | — |
| 2008-02-13 | $3.41 | $3.41 | 9,500 | — | — |
| 2008-02-12 | $3.43 | $3.43 | 21,800 | — | — |
| 2008-02-11 | $3.32 | $3.32 | 15,000 | — | — |
| 2008-02-08 | $3.31 | $3.31 | 18,900 | — | — |
| 2008-02-07 | $3.22 | $3.22 | 31,300 | — | — |
| 2008-02-06 | $3.30 | $3.30 | 11,900 | — | — |
| 2008-02-05 | $3.31 | $3.31 | 32,400 | — | — |
| 2008-02-04 | $3.40 | $3.40 | 28,000 | — | — |
| 2008-02-01 | $3.57 | $3.57 | 5,600 | — | — |
| 2008-01-31 | $3.35 | $3.35 | 16,600 | — | — |
| 2008-01-30 | $3.58 | $3.58 | 14,800 | — | — |
| 2008-01-29 | $3.57 | $3.57 | 19,400 | — | — |
| 2008-01-28 | $3.47 | $3.47 | 57,500 | — | — |
| 2008-01-25 | $3.42 | $3.42 | 21,400 | — | — |
| 2008-01-24 | $3.54 | $3.54 | 24,200 | — | — |
| 2008-01-23 | $3.16 | $3.16 | 21,400 | — | — |
| 2008-01-22 | $3.25 | $3.25 | 46,200 | — | — |
| 2008-01-18 | $3.67 | $3.67 | 9,700 | — | — |
| 2008-01-17 | $3.79 | $3.79 | 19,100 | — | — |
| 2008-01-16 | $3.74 | $3.74 | 27,300 | — | — |
| 2008-01-15 | $3.85 | $3.85 | 10,100 | — | — |
| 2008-01-14 | $3.86 | $3.86 | 8,900 | — | — |
| 2008-01-11 | $3.85 | $3.85 | 3,400 | — | — |
| 2008-01-10 | $3.92 | $3.92 | 4,600 | — | — |
| 2008-01-09 | $4.09 | $4.09 | 17,400 | — | — |
| 2008-01-08 | $3.86 | $3.86 | 10,400 | — | — |
| 2008-01-07 | $3.96 | $3.96 | 5,700 | — | — |
| 2008-01-04 | $3.98 | $3.98 | 26,900 | — | — |
| 2008-01-03 | $3.83 | $3.83 | 68,400 | — | — |
| 2008-01-02 | $4.29 | $4.29 | 6,400 | — | — |