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
- 2002-01-02 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 | $0.15 | $0.15 | 132,638 | — | — |
| 2008-12-30 | $0.17 | $0.17 | 138,150 | — | — |
| 2008-12-29 | $0.14 | $0.14 | 27,900 | — | — |
| 2008-12-26 | $0.18 | $0.18 | 27,225 | — | — |
| 2008-12-24 | $0.18 | $0.18 | 6,188 | — | — |
| 2008-12-23 | $0.18 | $0.18 | 3,938 | — | — |
| 2008-12-22 | $0.18 | $0.18 | 1,125 | — | — |
| 2008-12-19 | $0.18 | $0.18 | 113 | — | — |
| 2008-12-18 | $0.18 | $0.18 | 900 | — | — |
| 2008-12-17 | $0.18 | $0.18 | 44,775 | — | — |
| 2008-12-16 | $0.13 | $0.13 | 3,038 | — | — |
| 2008-12-15 | $0.13 | $0.13 | 4,838 | — | — |
| 2008-12-12 | $0.14 | $0.14 | 16,988 | — | — |
| 2008-12-11 | $0.16 | $0.16 | 2,025 | — | — |
| 2008-12-10 | $0.14 | $0.14 | 338 | — | — |
| 2008-12-09 | $0.14 | $0.14 | 1,125 | — | — |
| 2008-12-08 | $0.14 | $0.14 | 1,688 | — | — |
| 2008-12-05 | $0.14 | $0.14 | 5,063 | — | — |
| 2008-12-04 | $0.14 | $0.14 | 563 | — | — |
| 2008-12-03 | $0.18 | $0.18 | 28,463 | — | — |
| 2008-12-02 | $0.18 | $0.18 | 2,925 | — | — |
| 2008-12-01 | $0.18 | $0.18 | 14,625 | — | — |
| 2008-11-28 | $0.18 | $0.18 | 57,150 | — | — |
| 2008-11-26 | $0.31 | $0.31 | 0 | — | — |
| 2008-11-25 | $0.31 | $0.31 | 788 | — | — |
| 2008-11-24 | $0.27 | $0.27 | 0 | — | — |
| 2008-11-21 | $0.27 | $0.27 | 0 | — | — |
| 2008-11-20 | $0.27 | $0.27 | 17,325 | — | — |
| 2008-11-19 | $0.28 | $0.28 | 109,463 | — | — |
| 2008-11-18 | $0.25 | $0.25 | 4,050 | — | — |
| 2008-11-17 | $0.24 | $0.24 | 1,688 | — | — |
| 2008-11-14 | $0.31 | $0.31 | 0 | — | — |
| 2008-11-13 | $0.31 | $0.31 | 0 | — | — |
| 2008-11-12 | $0.31 | $0.31 | 146,138 | — | — |
| 2008-11-11 | $0.22 | $0.22 | 28,125 | — | — |
| 2008-11-10 | $0.22 | $0.22 | 11,250 | — | — |
| 2008-11-07 | $0.24 | $0.24 | 2,588 | — | — |
| 2008-11-06 | $0.24 | $0.24 | 1,125 | — | — |
| 2008-11-05 | $0.24 | $0.24 | 16,875 | — | — |
| 2008-11-04 | $0.18 | $0.18 | 67,500 | — | — |
| 2008-11-03 | $0.18 | $0.18 | 0 | — | — |
| 2008-10-31 | $0.18 | $0.18 | 0 | — | — |
| 2008-10-30 | $0.18 | $0.18 | 0 | — | — |
| 2008-10-29 | $0.18 | $0.18 | 126,338 | — | — |
| 2008-10-28 | $0.20 | $0.20 | 1,350 | — | — |
| 2008-10-27 | $0.19 | $0.19 | 0 | — | — |
| 2008-10-24 | $0.19 | $0.19 | 0 | — | — |
| 2008-10-23 | $0.19 | $0.19 | 3,488 | — | — |
| 2008-10-22 | $0.21 | $0.21 | 0 | — | — |
| 2008-10-21 | $0.21 | $0.21 | 0 | — | — |
| 2008-10-20 | $0.21 | $0.21 | 113 | — | — |
| 2008-10-17 | $0.21 | $0.21 | 0 | — | — |
| 2008-10-16 | $0.21 | $0.21 | 60,638 | — | — |
| 2008-10-15 | $0.27 | $0.27 | 0 | — | — |
| 2008-10-14 | $0.27 | $0.27 | 1,463 | — | — |
| 2008-10-13 | $0.24 | $0.24 | 76,388 | — | — |
| 2008-10-10 | $0.31 | $0.31 | 9,000 | — | — |
| 2008-10-09 | $0.36 | $0.36 | 0 | — | — |
| 2008-10-08 | $0.36 | $0.36 | 5,625 | — | — |
| 2008-10-07 | $0.37 | $0.37 | 4,163 | — | — |
| 2008-10-06 | $0.44 | $0.44 | 4,725 | — | — |
| 2008-10-03 | $0.39 | $0.39 | 0 | — | — |
| 2008-10-02 | $0.39 | $0.39 | 40,613 | — | — |
| 2008-10-01 | $0.23 | $0.23 | 1,913 | — | — |
| 2008-09-30 | $0.39 | $0.39 | 1,125 | — | — |
| 2008-09-29 | $0.23 | $0.23 | 36,000 | — | — |
| 2008-09-26 | $0.26 | $0.26 | 214,200 | — | — |
| 2008-09-25 | $0.27 | $0.27 | 4,500 | — | — |
| 2008-09-24 | $0.27 | $0.27 | 113 | — | — |
| 2008-09-23 | $0.35 | $0.35 | 44,325 | — | — |
| 2008-09-22 | $0.27 | $0.27 | 0 | — | — |
| 2008-09-19 | $0.27 | $0.27 | 225 | — | — |
| 2008-09-18 | $0.24 | $0.24 | 0 | — | — |
| 2008-09-17 | $0.24 | $0.24 | 126,338 | — | — |
| 2008-09-16 | $0.31 | $0.31 | 1,125 | — | — |
| 2008-09-15 | $0.44 | $0.44 | 1,350 | — | — |
| 2008-09-12 | $0.36 | $0.36 | 0 | — | — |
| 2008-09-11 | $0.36 | $0.36 | 0 | — | — |
| 2008-09-10 | $0.36 | $0.36 | 3,263 | — | — |
| 2008-09-09 | $0.44 | $0.44 | 18,113 | — | — |
| 2008-09-08 | $0.36 | $0.36 | 2,700 | — | — |
| 2008-09-05 | $0.49 | $0.49 | 450 | — | — |
| 2008-09-04 | $0.36 | $0.36 | 6,863 | — | — |
| 2008-09-03 | $0.49 | $0.49 | 563 | — | — |
| 2008-09-02 | $0.49 | $0.49 | 338 | — | — |
| 2008-08-29 | $0.48 | $0.48 | 0 | — | — |
| 2008-08-28 | $0.48 | $0.48 | 4,275 | — | — |
| 2008-08-27 | $0.36 | $0.36 | 0 | — | — |
| 2008-08-26 | $0.36 | $0.36 | 450 | — | — |
| 2008-08-25 | $0.36 | $0.36 | 0 | — | — |
| 2008-08-22 | $0.36 | $0.36 | 450 | — | — |
| 2008-08-21 | $0.31 | $0.31 | 0 | — | — |
| 2008-08-20 | $0.31 | $0.31 | 5,175 | — | — |
| 2008-08-19 | $0.49 | $0.49 | 0 | — | — |
| 2008-08-18 | $0.49 | $0.49 | 0 | — | — |
| 2008-08-15 | $0.49 | $0.49 | 3,375 | — | — |
| 2008-08-14 | $0.49 | $0.49 | 103,613 | — | — |
| 2008-08-13 | $0.40 | $0.40 | 11,250 | — | — |
| 2008-08-12 | $0.40 | $0.40 | 0 | — | — |
| 2008-08-11 | $0.40 | $0.40 | 28,125 | — | — |
| 2008-08-08 | $0.40 | $0.40 | 0 | — | — |
| 2008-08-07 | $0.40 | $0.40 | 11,250 | — | — |
| 2008-08-06 | $0.40 | $0.40 | 9,000 | — | — |
| 2008-08-05 | $0.40 | $0.40 | 30,713 | — | — |
| 2008-08-04 | $0.44 | $0.44 | 25,425 | — | — |
| 2008-08-01 | $0.40 | $0.40 | 788 | — | — |
| 2008-07-31 | $0.44 | $0.44 | 6,525 | — | — |
| 2008-07-30 | $0.31 | $0.31 | 17,438 | — | — |
| 2008-07-29 | $0.36 | $0.36 | 28,125 | — | — |
| 2008-07-28 | $0.36 | $0.36 | 0 | — | — |
| 2008-07-25 | $0.36 | $0.36 | 0 | — | — |
| 2008-07-24 | $0.36 | $0.36 | 0 | — | — |
| 2008-07-23 | $0.36 | $0.36 | 33,750 | — | — |
| 2008-07-22 | $0.29 | $0.29 | 0 | — | — |
| 2008-07-21 | $0.29 | $0.29 | 387,338 | — | — |
| 2008-07-18 | $0.31 | $0.31 | 78,750 | — | — |
| 2008-07-17 | $0.30 | $0.30 | 46,013 | — | — |
| 2008-07-16 | $0.30 | $0.30 | 21,038 | — | — |
| 2008-07-15 | $0.29 | $0.29 | 289,688 | — | — |
| 2008-07-14 | $0.31 | $0.31 | 152,888 | — | — |
| 2008-07-11 | $0.49 | $0.49 | 0 | — | — |
| 2008-07-10 | $0.49 | $0.49 | 0 | — | — |
| 2008-07-09 | $0.49 | $0.49 | 51,750 | — | — |
| 2008-07-08 | $0.53 | $0.53 | 1,463 | — | — |
| 2008-07-07 | $0.50 | $0.50 | 113 | — | — |
| 2008-07-03 | $0.53 | $0.53 | 563 | — | — |
| 2008-07-02 | $0.50 | $0.50 | 4,725 | — | — |
| 2008-07-01 | $0.50 | $0.50 | 4,163 | — | — |
| 2008-06-30 | $0.58 | $0.58 | 19,013 | — | — |
| 2008-06-27 | $0.58 | $0.58 | 0 | — | — |
| 2008-06-26 | $0.58 | $0.58 | 788 | — | — |
| 2008-06-25 | $0.79 | $0.79 | 450 | — | — |
| 2008-06-24 | $0.58 | $0.58 | 0 | — | — |
| 2008-06-23 | $0.58 | $0.58 | 0 | — | — |
| 2008-06-20 | $0.58 | $0.58 | 1,575 | — | — |
| 2008-06-19 | $0.58 | $0.58 | 2,138 | — | — |
| 2008-06-18 | $0.79 | $0.79 | 0 | — | — |
| 2008-06-17 | $0.79 | $0.79 | 0 | — | — |
| 2008-06-16 | $0.79 | $0.79 | 0 | — | — |
| 2008-06-13 | $0.79 | $0.79 | 0 | — | — |
| 2008-06-12 | $0.79 | $0.79 | 900 | — | — |
| 2008-06-11 | $0.67 | $0.67 | 0 | — | — |
| 2008-06-10 | $0.67 | $0.67 | 0 | — | — |
| 2008-06-09 | $0.67 | $0.67 | 0 | — | — |
| 2008-06-06 | $0.67 | $0.67 | 30,938 | — | — |
| 2008-06-05 | $0.71 | $0.71 | 12,488 | — | — |
| 2008-06-04 | $0.67 | $0.67 | 3,150 | — | — |
| 2008-06-03 | $0.71 | $0.71 | 4,725 | — | — |
| 2008-06-02 | $0.71 | $0.71 | 0 | — | — |
| 2008-05-30 | $0.71 | $0.71 | 45,788 | — | — |
| 2008-05-29 | $0.67 | $0.67 | 1,575 | — | — |
| 2008-05-28 | $0.58 | $0.58 | 1,463 | — | — |
| 2008-05-27 | $0.67 | $0.67 | 12,938 | — | — |
| 2008-05-23 | $0.80 | $0.80 | 5,625 | — | — |
| 2008-05-22 | $0.58 | $0.58 | 1,013 | — | — |
| 2008-05-21 | $0.80 | $0.80 | 0 | — | — |
| 2008-05-20 | $0.80 | $0.80 | 32,738 | — | — |
| 2008-05-19 | $0.82 | $0.82 | 27,338 | — | — |
| 2008-05-16 | $0.80 | $0.80 | 45,563 | — | — |
| 2008-05-15 | $0.80 | $0.80 | 130,163 | — | — |
| 2008-05-14 | $0.76 | $0.76 | 5,400 | — | — |
| 2008-05-13 | $0.68 | $0.68 | 22,500 | — | — |
| 2008-05-12 | $0.71 | $0.71 | 0 | — | — |
| 2008-05-09 | $0.71 | $0.71 | 0 | — | — |
| 2008-05-08 | $0.71 | $0.71 | 0 | — | — |
| 2008-05-07 | $0.71 | $0.71 | 0 | — | — |
| 2008-05-06 | $0.71 | $0.71 | 3,488 | — | — |
| 2008-05-05 | $0.62 | $0.62 | 17,100 | — | — |
| 2008-05-02 | $0.68 | $0.68 | 12,938 | — | — |
| 2008-05-01 | $0.80 | $0.80 | 338 | — | — |
| 2008-04-30 | $0.62 | $0.62 | 0 | — | — |
| 2008-04-29 | $0.62 | $0.62 | 0 | — | — |
| 2008-04-28 | $0.62 | $0.62 | 0 | — | — |
| 2008-04-25 | $0.62 | $0.62 | 1,013 | — | — |
| 2008-04-24 | $0.71 | $0.71 | 23,625 | — | — |
| 2008-04-23 | $0.71 | $0.71 | 2,588 | — | — |
| 2008-04-22 | $0.67 | $0.67 | 0 | — | — |
| 2008-04-21 | $0.67 | $0.67 | 9,563 | — | — |
| 2008-04-18 | $0.67 | $0.67 | 113 | — | — |
| 2008-04-17 | $0.67 | $0.67 | 225 | — | — |
| 2008-04-16 | $0.67 | $0.67 | 27,225 | — | — |
| 2008-04-15 | $0.67 | $0.67 | 9,000 | — | — |
| 2008-04-14 | $0.68 | $0.68 | 0 | — | — |
| 2008-04-11 | $0.68 | $0.68 | 2,250 | — | — |
| 2008-04-10 | $0.68 | $0.68 | 0 | — | — |
| 2008-04-09 | $0.68 | $0.68 | 3,038 | — | — |
| 2008-04-08 | $0.69 | $0.69 | 0 | — | — |
| 2008-04-07 | $0.69 | $0.69 | 2,363 | — | — |
| 2008-04-04 | $0.76 | $0.76 | 54,225 | — | — |
| 2008-04-03 | $0.76 | $0.76 | 39,488 | — | — |
| 2008-04-02 | $0.71 | $0.71 | 0 | — | — |
| 2008-04-01 | $0.71 | $0.71 | 82,238 | — | — |
| 2008-03-31 | $0.90 | $0.90 | 83,363 | — | — |
| 2008-03-28 | $0.89 | $0.89 | 1,125 | — | — |
| 2008-03-27 | $0.90 | $0.90 | 1,238 | — | — |
| 2008-03-26 | $0.90 | $0.90 | 17,438 | — | — |
| 2008-03-25 | $0.90 | $0.90 | 3,038 | — | — |
| 2008-03-24 | $0.90 | $0.90 | 2,138 | — | — |
| 2008-03-20 | $0.89 | $0.89 | 6,413 | — | — |
| 2008-03-19 | $0.89 | $0.89 | 13,500 | — | — |
| 2008-03-18 | $1.07 | $1.07 | 0 | — | — |
| 2008-03-17 | $1.07 | $1.07 | 3,488 | — | — |
| 2008-03-14 | $1.16 | $1.16 | 0 | — | — |
| 2008-03-13 | $1.16 | $1.16 | 14,963 | — | — |
| 2008-03-12 | $1.16 | $1.16 | 1,125 | — | — |
| 2008-03-11 | $1.16 | $1.16 | 0 | — | — |
| 2008-03-10 | $1.16 | $1.16 | 900 | — | — |
| 2008-03-07 | $1.24 | $1.24 | 450 | — | — |
| 2008-03-06 | $1.24 | $1.24 | 338 | — | — |
| 2008-03-05 | $1.29 | $1.29 | 788 | — | — |
| 2008-03-04 | $1.29 | $1.29 | 1,238 | — | — |
| 2008-03-03 | $1.29 | $1.29 | 0 | — | — |
| 2008-02-29 | $1.29 | $1.29 | 1,125 | — | — |
| 2008-02-28 | $1.29 | $1.29 | 338 | — | — |
| 2008-02-27 | $1.24 | $1.24 | 1,575 | — | — |
| 2008-02-26 | $1.33 | $1.33 | 3,263 | — | — |
| 2008-02-25 | $1.19 | $1.19 | 2,250 | — | — |
| 2008-02-22 | $1.12 | $1.12 | 0 | — | — |
| 2008-02-21 | $1.12 | $1.12 | 0 | — | — |
| 2008-02-20 | $1.12 | $1.12 | 0 | — | — |
| 2008-02-19 | $1.12 | $1.12 | 675 | — | — |
| 2008-02-15 | $1.18 | $1.18 | 2,475 | — | — |
| 2008-02-14 | $1.19 | $1.19 | 450 | — | — |
| 2008-02-13 | $1.17 | $1.17 | 0 | — | — |
| 2008-02-12 | $1.17 | $1.17 | 10,350 | — | — |
| 2008-02-11 | $1.16 | $1.16 | 2,363 | — | — |
| 2008-02-08 | $1.16 | $1.16 | 3,150 | — | — |
| 2008-02-07 | $1.20 | $1.20 | 2,813 | — | — |
| 2008-02-06 | $1.23 | $1.23 | 7,650 | — | — |
| 2008-02-05 | $1.38 | $1.38 | 4,500 | — | — |
| 2008-02-04 | $1.38 | $1.38 | 1,350 | — | — |
| 2008-02-01 | $1.42 | $1.42 | 1,125 | — | — |
| 2008-01-31 | $1.47 | $1.47 | 1,125 | — | — |
| 2008-01-30 | $1.38 | $1.38 | 225 | — | — |
| 2008-01-29 | $1.47 | $1.47 | 86,063 | — | — |
| 2008-01-28 | $1.45 | $1.45 | 2,813 | — | — |
| 2008-01-25 | $1.51 | $1.51 | 60,300 | — | — |
| 2008-01-24 | $1.51 | $1.51 | 117,675 | — | — |
| 2008-01-23 | $1.51 | $1.51 | 110,588 | — | — |
| 2008-01-22 | $1.55 | $1.55 | 1,238 | — | — |
| 2008-01-18 | $1.54 | $1.54 | 3,150 | — | — |
| 2008-01-17 | $1.51 | $1.51 | 31,050 | — | — |
| 2008-01-16 | $1.60 | $1.60 | 39,263 | — | — |
| 2008-01-15 | $1.60 | $1.60 | 1,125 | — | — |
| 2008-01-14 | $1.64 | $1.64 | 5,738 | — | — |
| 2008-01-11 | $1.64 | $1.64 | 0 | — | — |
| 2008-01-10 | $1.64 | $1.64 | 9,000 | — | — |
| 2008-01-09 | $1.60 | $1.60 | 675 | — | — |
| 2008-01-08 | $1.60 | $1.60 | 12,713 | — | — |
| 2008-01-07 | $1.60 | $1.60 | 2,250 | — | — |
| 2008-01-04 | $1.51 | $1.51 | 9,225 | — | — |
| 2008-01-03 | $1.51 | $1.51 | 1,125 | — | — |
| 2008-01-02 | $1.51 | $1.51 | 1,575 | — | — |