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
- 1992-03-05 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 | $1.43 | $1.51 | 81,403 | — | — |
| 2008-12-30 | $1.40 | $1.47 | 44,604 | — | — |
| 2008-12-29 | $1.42 | $1.50 | 28,621 | — | — |
| 2008-12-26 | $1.49 | $1.57 | 43,118 | — | — |
| 2008-12-24 | $1.45 | $1.53 | 22,550 | — | — |
| 2008-12-23 | $1.38 | $1.46 | 72,234 | — | — |
| 2008-12-22 | $1.52 | $1.60 | 19,824 | — | — |
| 2008-12-19 | $1.54 | $1.63 | 27,382 | — | — |
| 2008-12-18 | $1.52 | $1.60 | 19,700 | — | — |
| 2008-12-17 | $1.57 | $1.65 | 14,620 | — | — |
| 2008-12-16 | $1.57 | $1.66 | 60,712 | — | — |
| 2008-12-15 | $1.56 | $1.64 | 23,789 | — | — |
| 2008-12-12 | $1.53 | $1.62 | 56,623 | — | — |
| 2008-12-11 | $1.51 | $1.59 | 62,942 | — | — |
| 2008-12-10 | $1.53 | $1.62 | 98,501 | — | — |
| 2008-12-09 | $1.57 | $1.66 | 98,130 | — | — |
| 2008-12-08 | $1.60 | $1.69 | 42,126 | — | — |
| 2008-12-05 | $1.58 | $1.67 | 67,154 | — | — |
| 2008-12-04 | $1.61 | $1.70 | 115,104 | — | — |
| 2008-12-03 | $1.62 | $1.71 | 40,516 | — | — |
| 2008-12-02 | $1.60 | $1.69 | 67,154 | — | — |
| 2008-12-01 | $1.56 | $1.64 | 82,518 | — | — |
| 2008-11-28 | $1.61 | $1.70 | 29,860 | — | — |
| 2008-11-26 | $1.61 | $1.70 | 116,343 | — | — |
| 2008-11-25 | $1.58 | $1.67 | 293,026 | — | — |
| 2008-11-24 | $1.45 | $1.53 | 159,089 | — | — |
| 2008-11-21 | $1.33 | $1.41 | 467,975 | — | — |
| 2008-11-20 | $1.50 | $1.58 | 861,113 | — | — |
| 2008-11-19 | $1.78 | $1.88 | 1,123,536 | — | — |
| 2008-11-18 | $1.86 | $1.96 | 1,008,556 | — | — |
| 2008-11-17 | $1.62 | $1.71 | 568,335 | — | — |
| 2008-11-14 | $1.40 | $1.47 | 185,604 | — | — |
| 2008-11-13 | $1.33 | $1.41 | 49,932 | — | — |
| 2008-11-12 | $1.33 | $1.41 | 73,473 | — | — |
| 2008-11-11 | $1.25 | $1.32 | 36,427 | — | — |
| 2008-11-10 | $1.31 | $1.38 | 48,569 | — | — |
| 2008-11-07 | $1.21 | $1.28 | 35,560 | — | — |
| 2008-11-06 | $1.17 | $1.24 | 100,732 | — | — |
| 2008-11-05 | $1.29 | $1.36 | 47,330 | — | — |
| 2008-11-04 | $1.26 | $1.33 | 27,754 | — | — |
| 2008-11-03 | $1.21 | $1.28 | 35,931 | — | — |
| 2008-10-31 | $1.17 | $1.24 | 24,656 | — | — |
| 2008-10-30 | $1.15 | $1.21 | 95,404 | — | — |
| 2008-10-29 | $1.32 | $1.40 | 60,588 | — | — |
| 2008-10-28 | $1.29 | $1.36 | 106,059 | — | — |
| 2008-10-27 | $1.29 | $1.36 | 179,781 | — | — |
| 2008-10-24 | $1.15 | $1.22 | 37,790 | — | — |
| 2008-10-23 | $1.15 | $1.22 | 126,751 | — | — |
| 2008-10-22 | $1.13 | $1.19 | 117,582 | — | — |
| 2008-10-21 | $1.13 | $1.19 | 169,745 | — | — |
| 2008-10-20 | $0.97 | $1.02 | 43,985 | — | — |
| 2008-10-17 | $0.94 | $0.99 | 38,038 | — | — |
| 2008-10-16 | $0.89 | $0.94 | 51,667 | — | — |
| 2008-10-15 | $0.97 | $1.02 | 71,615 | — | — |
| 2008-10-14 | $1.03 | $1.09 | 290,920 | — | — |
| 2008-10-13 | $0.95 | $1.01 | 108,042 | — | — |
| 2008-10-10 | $0.77 | $0.81 | 169,249 | — | — |
| 2008-10-09 | $0.89 | $0.94 | 27,506 | — | — |
| 2008-10-08 | $0.93 | $0.98 | 26,391 | — | — |
| 2008-10-07 | $0.89 | $0.94 | 32,586 | — | — |
| 2008-10-06 | $0.89 | $0.94 | 61,331 | — | — |
| 2008-10-03 | $0.95 | $1.01 | 19,329 | — | — |
| 2008-10-02 | $0.94 | $1.00 | 18,833 | — | — |
| 2008-10-01 | $1.01 | $1.06 | 41,011 | — | — |
| 2008-09-30 | $0.95 | $1.01 | 12,018 | — | — |
| 2008-09-29 | $0.90 | $0.95 | 78,429 | — | — |
| 2008-09-26 | $0.93 | $0.98 | 70,624 | — | — |
| 2008-09-25 | $1.02 | $1.07 | 78,925 | — | — |
| 2008-09-24 | $1.13 | $1.19 | 36,551 | — | — |
| 2008-09-23 | $1.01 | $1.06 | 60,216 | — | — |
| 2008-09-22 | $0.95 | $1.01 | 76,943 | — | — |
| 2008-09-19 | $0.89 | $0.94 | 62,942 | — | — |
| 2008-09-18 | $0.97 | $1.02 | 75,580 | — | — |
| 2008-09-17 | $0.98 | $1.04 | 65,544 | — | — |
| 2008-09-16 | $0.93 | $0.98 | 105,440 | — | — |
| 2008-09-15 | $0.94 | $0.99 | 219,677 | — | — |
| 2008-09-12 | $1.23 | $1.30 | 78,182 | — | — |
| 2008-09-11 | $1.13 | $1.19 | 120,928 | — | — |
| 2008-09-10 | $1.05 | $1.11 | 394,254 | — | — |
| 2008-09-09 | $1.41 | $1.49 | 118,573 | — | — |
| 2008-09-08 | $1.45 | $1.53 | 112,378 | — | — |
| 2008-09-05 | $1.40 | $1.47 | 104,697 | — | — |
| 2008-09-04 | $1.27 | $1.34 | 64,429 | — | — |
| 2008-09-03 | $1.27 | $1.34 | 178,046 | — | — |
| 2008-09-02 | $1.44 | $1.52 | 316,568 | — | — |
| 2008-08-29 | $1.39 | $1.47 | 533,395 | — | — |
| 2008-08-28 | $1.12 | $1.18 | 311,116 | — | — |
| 2008-08-27 | $0.98 | $1.04 | 317,559 | — | — |
| 2008-08-26 | $1.03 | $1.09 | 382,111 | — | — |
| 2008-08-25 | $0.76 | $0.80 | 10,779 | — | — |
| 2008-08-22 | $0.74 | $0.78 | 18,461 | — | — |
| 2008-08-21 | $0.77 | $0.81 | 33,825 | — | — |
| 2008-08-20 | $0.74 | $0.78 | 7,310 | — | — |
| 2008-08-19 | $0.73 | $0.77 | 12,142 | — | — |
| 2008-08-18 | $0.73 | $0.77 | 27,382 | — | — |
| 2008-08-15 | $0.76 | $0.80 | 29,736 | — | — |
| 2008-08-14 | $0.74 | $0.78 | 30,356 | — | — |
| 2008-08-13 | $0.81 | $0.85 | 108,042 | — | — |
| 2008-08-12 | $0.84 | $0.89 | 49,560 | — | — |
| 2008-08-11 | $0.78 | $0.83 | 21,559 | — | — |
| 2008-08-08 | $0.78 | $0.83 | 160,328 | — | — |
| 2008-08-07 | $0.79 | $0.83 | 163,426 | — | — |
| 2008-08-06 | $0.70 | $0.74 | 87,846 | — | — |
| 2008-08-05 | $0.68 | $0.72 | 50,676 | — | — |
| 2008-08-04 | $0.68 | $0.72 | 208,154 | — | — |
| 2008-08-01 | $0.53 | $0.56 | 124 | — | — |
| 2008-07-31 | $0.55 | $0.58 | 3,841 | — | — |
| 2008-07-30 | $0.56 | $0.60 | 48,074 | — | — |
| 2008-07-29 | $0.56 | $0.60 | 47,206 | — | — |
| 2008-07-28 | $0.56 | $0.59 | 111,759 | — | — |
| 2008-07-25 | $0.56 | $0.60 | 3,098 | — | — |
| 2008-07-24 | $0.56 | $0.59 | 4,708 | — | — |
| 2008-07-23 | $0.57 | $0.60 | 121,795 | — | — |
| 2008-07-22 | $0.56 | $0.60 | 28,373 | — | — |
| 2008-07-21 | $0.56 | $0.60 | 4,584 | — | — |
| 2008-07-18 | $0.56 | $0.59 | 64,553 | — | — |
| 2008-07-17 | $0.48 | $0.51 | 25,648 | — | — |
| 2008-07-16 | $0.48 | $0.51 | 4,708 | — | — |
| 2008-07-15 | $0.48 | $0.51 | 7,186 | — | — |
| 2008-07-14 | $0.48 | $0.51 | 0 | — | — |
| 2008-07-11 | $0.48 | $0.51 | 21,807 | — | — |
| 2008-07-10 | $0.48 | $0.51 | 4,337 | — | — |
| 2008-07-09 | $0.48 | $0.51 | 3,717 | — | — |
| 2008-07-08 | $0.48 | $0.51 | 35,684 | — | — |
| 2008-07-07 | $0.49 | $0.52 | 3,345 | — | — |
| 2008-07-03 | $0.48 | $0.50 | 14,992 | — | — |
| 2008-07-02 | $0.44 | $0.47 | 5,328 | — | — |
| 2008-07-01 | $0.48 | $0.50 | 3,965 | — | — |
| 2008-06-30 | $0.48 | $0.50 | 13,381 | — | — |
| 2008-06-27 | $0.48 | $0.50 | 20,072 | — | — |
| 2008-06-26 | $0.38 | $0.40 | 32,338 | — | — |
| 2008-06-25 | $0.43 | $0.45 | 6,815 | — | — |
| 2008-06-24 | $0.44 | $0.47 | 0 | — | — |
| 2008-06-23 | $0.44 | $0.47 | 991 | — | — |
| 2008-06-20 | $0.48 | $0.50 | 0 | — | — |
| 2008-06-19 | $0.48 | $0.50 | 2,974 | — | — |
| 2008-06-18 | $0.40 | $0.43 | 28,993 | — | — |
| 2008-06-17 | $0.44 | $0.47 | 3,965 | — | — |
| 2008-06-16 | $0.48 | $0.51 | 2,602 | — | — |
| 2008-06-13 | $0.44 | $0.47 | 9,293 | — | — |
| 2008-06-12 | $0.44 | $0.47 | 2,478 | — | — |
| 2008-06-11 | $0.44 | $0.46 | 18,090 | — | — |
| 2008-06-10 | $0.47 | $0.49 | 11,399 | — | — |
| 2008-06-09 | $0.44 | $0.46 | 2,602 | — | — |
| 2008-06-06 | $0.48 | $0.51 | 28,745 | — | — |
| 2008-06-05 | $0.41 | $0.43 | 2,354 | — | — |
| 2008-06-04 | $0.41 | $0.43 | 620 | — | — |
| 2008-06-03 | $0.44 | $0.47 | 22,302 | — | — |
| 2008-06-02 | $0.48 | $0.51 | 10,408 | — | — |
| 2008-05-30 | $0.48 | $0.51 | 3,841 | — | — |
| 2008-05-29 | $0.48 | $0.51 | 12,266 | — | — |
| 2008-05-28 | $0.40 | $0.42 | 12,886 | — | — |
| 2008-05-27 | $0.40 | $0.42 | 3,098 | — | — |
| 2008-05-23 | $0.42 | $0.44 | 6,195 | — | — |
| 2008-05-22 | $0.42 | $0.44 | 28,621 | — | — |
| 2008-05-21 | $0.40 | $0.43 | 0 | — | — |
| 2008-05-20 | $0.40 | $0.43 | 6,071 | — | — |
| 2008-05-19 | $0.37 | $0.39 | 6,071 | — | — |
| 2008-05-16 | $0.40 | $0.42 | 30,232 | — | — |
| 2008-05-15 | $0.40 | $0.43 | 0 | — | — |
| 2008-05-14 | $0.40 | $0.43 | 15,116 | — | — |
| 2008-05-13 | $0.36 | $0.37 | 496 | — | — |
| 2008-05-12 | $0.36 | $0.37 | 372 | — | — |
| 2008-05-09 | $0.36 | $0.38 | 6,319 | — | — |
| 2008-05-08 | $0.36 | $0.38 | 17,470 | — | — |
| 2008-05-07 | $0.39 | $0.41 | 7,682 | — | — |
| 2008-05-06 | $0.39 | $0.41 | 7,434 | — | — |
| 2008-05-05 | $0.39 | $0.41 | 0 | — | — |
| 2008-05-02 | $0.39 | $0.41 | 3,469 | — | — |
| 2008-05-01 | $0.40 | $0.42 | 1,363 | — | — |
| 2008-04-30 | $0.36 | $0.37 | 44,728 | — | — |
| 2008-04-29 | $0.34 | $0.36 | 185,976 | — | — |
| 2008-04-28 | $0.32 | $0.34 | 10,036 | — | — |
| 2008-04-25 | $0.32 | $0.34 | 45,472 | — | — |
| 2008-04-24 | $0.36 | $0.37 | 12,390 | — | — |
| 2008-04-23 | $0.33 | $0.35 | 7,434 | — | — |
| 2008-04-22 | $0.32 | $0.34 | 18,585 | — | — |
| 2008-04-21 | $0.32 | $0.34 | 6,319 | — | — |
| 2008-04-18 | $0.31 | $0.33 | 39,648 | — | — |
| 2008-04-17 | $0.32 | $0.34 | 3,593 | — | — |
| 2008-04-16 | $0.34 | $0.36 | 37,170 | — | — |
| 2008-04-15 | $0.36 | $0.38 | 194,401 | — | — |
| 2008-04-14 | $0.35 | $0.37 | 32,710 | — | — |
| 2008-04-11 | $0.32 | $0.34 | 0 | — | — |
| 2008-04-10 | $0.32 | $0.34 | 16,107 | — | — |
| 2008-04-09 | $0.32 | $0.34 | 13,010 | — | — |
| 2008-04-08 | $0.31 | $0.32 | 0 | — | — |
| 2008-04-07 | $0.31 | $0.32 | 5,947 | — | — |
| 2008-04-04 | $0.31 | $0.32 | 37,046 | — | — |
| 2008-04-03 | $0.28 | $0.30 | 68,393 | — | — |
| 2008-04-02 | $0.24 | $0.26 | 9,045 | — | — |
| 2008-04-01 | $0.23 | $0.25 | 496 | — | — |
| 2008-03-31 | $0.24 | $0.26 | 22,798 | — | — |
| 2008-03-28 | $0.23 | $0.25 | 0 | — | — |
| 2008-03-27 | $0.23 | $0.25 | 17,346 | — | — |
| 2008-03-26 | $0.24 | $0.26 | 0 | — | — |
| 2008-03-25 | $0.24 | $0.26 | 15,983 | — | — |
| 2008-03-24 | $0.24 | $0.26 | 14,249 | — | — |
| 2008-03-20 | $0.24 | $0.26 | 37,294 | — | — |
| 2008-03-19 | $0.23 | $0.25 | 3,221 | — | — |
| 2008-03-18 | $0.26 | $0.27 | 44,233 | — | — |
| 2008-03-17 | $0.28 | $0.30 | 0 | — | — |
| 2008-03-14 | $0.28 | $0.30 | 8,673 | — | — |
| 2008-03-13 | $0.32 | $0.34 | 57,738 | — | — |
| 2008-03-12 | $0.26 | $0.27 | 496 | — | — |
| 2008-03-11 | $0.27 | $0.29 | 9,293 | — | — |
| 2008-03-10 | $0.26 | $0.27 | 867 | — | — |
| 2008-03-07 | $0.26 | $0.27 | 1,611 | — | — |
| 2008-03-06 | $0.26 | $0.27 | 11,523 | — | — |
| 2008-03-05 | $0.26 | $0.27 | 0 | — | — |
| 2008-03-04 | $0.26 | $0.27 | 32,462 | — | — |
| 2008-03-03 | $0.24 | $0.26 | 13,257 | — | — |
| 2008-02-29 | $0.23 | $0.25 | 0 | — | — |
| 2008-02-28 | $0.23 | $0.25 | 9,540 | — | — |
| 2008-02-27 | $0.23 | $0.25 | 3,717 | — | — |
| 2008-02-26 | $0.24 | $0.26 | 11,771 | — | — |
| 2008-02-25 | $0.23 | $0.24 | 7,930 | — | — |
| 2008-02-22 | $0.24 | $0.26 | 0 | — | — |
| 2008-02-21 | $0.24 | $0.26 | 39,772 | — | — |
| 2008-02-20 | $0.24 | $0.26 | 0 | — | — |
| 2008-02-19 | $0.24 | $0.26 | 1,239 | — | — |
| 2008-02-15 | $0.26 | $0.27 | 372 | — | — |
| 2008-02-14 | $0.24 | $0.26 | 620 | — | — |
| 2008-02-13 | $0.24 | $0.26 | 372 | — | — |
| 2008-02-12 | $0.24 | $0.26 | 372 | — | — |
| 2008-02-11 | $0.27 | $0.29 | 6,195 | — | — |
| 2008-02-08 | $0.24 | $0.26 | 6,567 | — | — |
| 2008-02-07 | $0.23 | $0.25 | 0 | — | — |
| 2008-02-06 | $0.23 | $0.25 | 1,115 | — | — |
| 2008-02-05 | $0.23 | $0.24 | 0 | — | — |
| 2008-02-04 | $0.23 | $0.24 | 21,931 | — | — |
| 2008-02-01 | $0.23 | $0.25 | 7,682 | — | — |
| 2008-01-31 | $0.22 | $0.23 | 11,523 | — | — |
| 2008-01-30 | $0.22 | $0.23 | 59,349 | — | — |
| 2008-01-29 | $0.22 | $0.23 | 118,821 | — | — |
| 2008-01-28 | $0.24 | $0.26 | 1,735 | — | — |
| 2008-01-25 | $0.26 | $0.27 | 20,692 | — | — |
| 2008-01-24 | $0.27 | $0.29 | 6,319 | — | — |
| 2008-01-23 | $0.27 | $0.29 | 124 | — | — |
| 2008-01-22 | $0.24 | $0.26 | 9,416 | — | — |
| 2008-01-18 | $0.24 | $0.26 | 17,594 | — | — |
| 2008-01-17 | $0.24 | $0.26 | 1,239 | — | — |
| 2008-01-16 | $0.24 | $0.26 | 33,825 | — | — |
| 2008-01-15 | $0.28 | $0.30 | 2,230 | — | — |
| 2008-01-14 | $0.30 | $0.32 | 23,293 | — | — |
| 2008-01-11 | $0.31 | $0.32 | 3,593 | — | — |
| 2008-01-10 | $0.31 | $0.33 | 30,480 | — | — |
| 2008-01-09 | $0.31 | $0.32 | 18,833 | — | — |
| 2008-01-08 | $0.30 | $0.32 | 0 | — | — |
| 2008-01-07 | $0.30 | $0.32 | 17,346 | — | — |
| 2008-01-04 | $0.32 | $0.34 | 16,107 | — | — |
| 2008-01-03 | $0.30 | $0.32 | 9,664 | — | — |
| 2008-01-02 | $0.31 | $0.32 | 41,755 | — | — |