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
- 1989-11-09 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 | $1.51 | $1.51 | 2,130,600 | — | — |
| 2008-12-30 | $1.45 | $1.45 | 856,900 | — | — |
| 2008-12-29 | $1.46 | $1.46 | 524,500 | — | — |
| 2008-12-26 | $1.55 | $1.55 | 177,200 | — | — |
| 2008-12-24 | $1.56 | $1.56 | 131,600 | — | — |
| 2008-12-23 | $1.52 | $1.52 | 326,200 | — | — |
| 2008-12-22 | $1.59 | $1.59 | 509,400 | — | — |
| 2008-12-19 | $1.58 | $1.58 | 1,400,300 | — | — |
| 2008-12-18 | $1.46 | $1.46 | 681,600 | — | — |
| 2008-12-17 | $1.46 | $1.46 | 347,900 | — | — |
| 2008-12-16 | $1.43 | $1.43 | 601,800 | — | — |
| 2008-12-15 | $1.35 | $1.35 | 295,100 | — | — |
| 2008-12-12 | $1.38 | $1.38 | 539,900 | — | — |
| 2008-12-11 | $1.28 | $1.28 | 558,600 | — | — |
| 2008-12-10 | $1.31 | $1.31 | 541,500 | — | — |
| 2008-12-09 | $1.27 | $1.27 | 570,400 | — | — |
| 2008-12-08 | $1.28 | $1.28 | 617,000 | — | — |
| 2008-12-05 | $1.22 | $1.22 | 1,121,800 | — | — |
| 2008-12-04 | $1.29 | $1.29 | 522,600 | — | — |
| 2008-12-03 | $1.36 | $1.36 | 591,500 | — | — |
| 2008-12-02 | $1.36 | $1.36 | 671,800 | — | — |
| 2008-12-01 | $1.28 | $1.28 | 434,200 | — | — |
| 2008-11-28 | $1.52 | $1.52 | 290,100 | — | — |
| 2008-11-26 | $1.44 | $1.44 | 654,600 | — | — |
| 2008-11-25 | $1.35 | $1.35 | 541,900 | — | — |
| 2008-11-24 | $1.38 | $1.38 | 786,100 | — | — |
| 2008-11-21 | $1.35 | $1.35 | 1,014,700 | — | — |
| 2008-11-20 | $1.30 | $1.30 | 1,138,700 | — | — |
| 2008-11-19 | $1.35 | $1.35 | 463,100 | — | — |
| 2008-11-18 | $1.48 | $1.48 | 818,500 | — | — |
| 2008-11-17 | $1.48 | $1.48 | 586,600 | — | — |
| 2008-11-14 | $1.56 | $1.56 | 488,200 | — | — |
| 2008-11-13 | $1.71 | $1.71 | 891,600 | — | — |
| 2008-11-12 | $1.56 | $1.56 | 802,900 | — | — |
| 2008-11-11 | $1.61 | $1.61 | 591,600 | — | — |
| 2008-11-10 | $1.64 | $1.64 | 315,000 | — | — |
| 2008-11-07 | $1.76 | $1.76 | 308,600 | — | — |
| 2008-11-06 | $1.58 | $1.58 | 746,200 | — | — |
| 2008-11-05 | $1.75 | $1.75 | 749,000 | — | — |
| 2008-11-04 | $1.85 | $1.85 | 894,300 | — | — |
| 2008-11-03 | $1.73 | $1.73 | 778,600 | — | — |
| 2008-10-31 | $1.88 | $1.88 | 774,000 | — | — |
| 2008-10-30 | $1.76 | $1.76 | 936,600 | — | — |
| 2008-10-29 | $1.80 | $1.80 | 4,044,900 | — | — |
| 2008-10-28 | $1.77 | $1.77 | 756,700 | — | — |
| 2008-10-27 | $1.56 | $1.56 | 491,000 | — | — |
| 2008-10-24 | $1.66 | $1.66 | 577,300 | — | — |
| 2008-10-23 | $1.60 | $1.60 | 1,271,500 | — | — |
| 2008-10-22 | $1.74 | $1.74 | 1,506,300 | — | — |
| 2008-10-21 | $1.83 | $1.83 | 692,700 | — | — |
| 2008-10-20 | $1.98 | $1.98 | 576,300 | — | — |
| 2008-10-17 | $1.93 | $1.93 | 916,400 | — | — |
| 2008-10-16 | $2.02 | $2.02 | 1,088,600 | — | — |
| 2008-10-15 | $1.83 | $1.83 | 2,004,300 | — | — |
| 2008-10-14 | $2.07 | $2.07 | 965,200 | — | — |
| 2008-10-13 | $2.10 | $2.10 | 1,678,000 | — | — |
| 2008-10-10 | $1.79 | $1.79 | 2,572,100 | — | — |
| 2008-10-09 | $1.90 | $1.90 | 1,507,900 | — | — |
| 2008-10-08 | $2.00 | $2.00 | 1,376,500 | — | — |
| 2008-10-07 | $1.90 | $1.90 | 899,100 | — | — |
| 2008-10-06 | $2.01 | $2.01 | 1,330,100 | — | — |
| 2008-10-03 | $1.98 | $1.98 | 679,900 | — | — |
| 2008-10-02 | $2.00 | $2.00 | 640,400 | — | — |
| 2008-10-01 | $2.05 | $2.05 | 920,500 | — | — |
| 2008-09-30 | $2.06 | $2.06 | 2,246,200 | — | — |
| 2008-09-29 | $2.00 | $2.00 | 2,575,400 | — | — |
| 2008-09-26 | $2.16 | $2.16 | 1,276,700 | — | — |
| 2008-09-25 | $2.17 | $2.17 | 1,289,800 | — | — |
| 2008-09-24 | $2.14 | $2.14 | 1,245,000 | — | — |
| 2008-09-23 | $2.18 | $2.18 | 1,222,700 | — | — |
| 2008-09-22 | $2.27 | $2.27 | 884,500 | — | — |
| 2008-09-19 | $2.34 | $2.34 | 3,921,500 | — | — |
| 2008-09-18 | $2.37 | $2.37 | 2,314,900 | — | — |
| 2008-09-17 | $2.31 | $2.31 | 1,209,100 | — | — |
| 2008-09-16 | $2.45 | $2.45 | 1,953,200 | — | — |
| 2008-09-15 | $2.32 | $2.32 | 574,000 | — | — |
| 2008-09-12 | $2.39 | $2.39 | 922,900 | — | — |
| 2008-09-11 | $2.30 | $2.30 | 1,080,300 | — | — |
| 2008-09-10 | $2.34 | $2.34 | 557,800 | — | — |
| 2008-09-09 | $2.34 | $2.34 | 516,800 | — | — |
| 2008-09-08 | $2.36 | $2.36 | 694,900 | — | — |
| 2008-09-05 | $2.33 | $2.33 | 493,700 | — | — |
| 2008-09-04 | $2.30 | $2.30 | 991,400 | — | — |
| 2008-09-03 | $2.33 | $2.33 | 678,900 | — | — |
| 2008-09-02 | $2.31 | $2.31 | 570,500 | — | — |
| 2008-08-29 | $2.34 | $2.34 | 2,501,800 | — | — |
| 2008-08-28 | $2.41 | $2.41 | 1,722,200 | — | — |
| 2008-08-27 | $2.49 | $2.49 | 484,600 | — | — |
| 2008-08-26 | $2.44 | $2.44 | 450,700 | — | — |
| 2008-08-25 | $2.45 | $2.45 | 432,800 | — | — |
| 2008-08-22 | $2.47 | $2.47 | 220,700 | — | — |
| 2008-08-21 | $2.41 | $2.41 | 557,800 | — | — |
| 2008-08-20 | $2.43 | $2.43 | 382,200 | — | — |
| 2008-08-19 | $2.43 | $2.43 | 437,600 | — | — |
| 2008-08-18 | $2.54 | $2.54 | 297,200 | — | — |
| 2008-08-15 | $2.60 | $2.60 | 923,200 | — | — |
| 2008-08-14 | $2.64 | $2.64 | 794,000 | — | — |
| 2008-08-13 | $2.69 | $2.69 | 466,900 | — | — |
| 2008-08-12 | $2.66 | $2.66 | 377,200 | — | — |
| 2008-08-11 | $2.64 | $2.64 | 854,200 | — | — |
| 2008-08-08 | $2.51 | $2.51 | 868,400 | — | — |
| 2008-08-07 | $2.48 | $2.48 | 911,300 | — | — |
| 2008-08-06 | $2.44 | $2.44 | 785,200 | — | — |
| 2008-08-05 | $2.32 | $2.32 | 1,680,000 | — | — |
| 2008-08-04 | $2.32 | $2.32 | 1,692,100 | — | — |
| 2008-08-01 | $2.40 | $2.40 | 909,600 | — | — |
| 2008-07-31 | $2.42 | $2.42 | 1,554,700 | — | — |
| 2008-07-30 | $2.44 | $2.44 | 1,997,800 | — | — |
| 2008-07-29 | $2.45 | $2.45 | 1,598,800 | — | — |
| 2008-07-28 | $2.37 | $2.37 | 4,322,400 | — | — |
| 2008-07-25 | $2.50 | $2.50 | 4,286,400 | — | — |
| 2008-07-24 | $2.79 | $2.79 | 1,901,300 | — | — |
| 2008-07-23 | $2.79 | $2.79 | 2,609,400 | — | — |
| 2008-07-22 | $2.72 | $2.72 | 2,279,200 | — | — |
| 2008-07-21 | $2.73 | $2.73 | 1,668,200 | — | — |
| 2008-07-18 | $2.66 | $2.66 | 995,800 | — | — |
| 2008-07-17 | $2.68 | $2.68 | 855,500 | — | — |
| 2008-07-16 | $2.65 | $2.65 | 2,610,800 | — | — |
| 2008-07-15 | $2.59 | $2.59 | 2,513,500 | — | — |
| 2008-07-14 | $2.69 | $2.69 | 1,336,300 | — | — |
| 2008-07-11 | $2.70 | $2.70 | 1,056,500 | — | — |
| 2008-07-10 | $2.72 | $2.72 | 1,606,800 | — | — |
| 2008-07-09 | $2.69 | $2.69 | 1,732,800 | — | — |
| 2008-07-08 | $2.72 | $2.72 | 1,531,900 | — | — |
| 2008-07-07 | $2.78 | $2.78 | 1,221,500 | — | — |
| 2008-07-03 | $2.82 | $2.82 | 907,200 | — | — |
| 2008-07-02 | $2.90 | $2.90 | 1,200,200 | — | — |
| 2008-07-01 | $2.85 | $2.85 | 4,785,000 | — | — |
| 2008-06-30 | $3.13 | $3.13 | 3,391,000 | — | — |
| 2008-06-27 | $3.27 | $3.27 | 4,666,400 | — | — |
| 2008-06-26 | $3.43 | $3.43 | 939,400 | — | — |
| 2008-06-25 | $3.51 | $3.51 | 765,300 | — | — |
| 2008-06-24 | $3.48 | $3.48 | 1,523,500 | — | — |
| 2008-06-23 | $3.61 | $3.61 | 972,000 | — | — |
| 2008-06-20 | $3.72 | $3.72 | 1,309,500 | — | — |
| 2008-06-19 | $3.78 | $3.78 | 1,012,300 | — | — |
| 2008-06-18 | $3.79 | $3.79 | 927,000 | — | — |
| 2008-06-17 | $3.81 | $3.81 | 1,085,800 | — | — |
| 2008-06-16 | $3.80 | $3.80 | 1,309,600 | — | — |
| 2008-06-13 | $3.90 | $3.90 | 1,387,700 | — | — |
| 2008-06-12 | $3.69 | $3.69 | 1,283,900 | — | — |
| 2008-06-11 | $3.68 | $3.68 | 961,300 | — | — |
| 2008-06-10 | $3.82 | $3.82 | 2,002,300 | — | — |
| 2008-06-09 | $3.88 | $3.88 | 962,200 | — | — |
| 2008-06-06 | $3.91 | $3.91 | 2,213,100 | — | — |
| 2008-06-05 | $3.91 | $3.91 | 3,120,000 | — | — |
| 2008-06-04 | $3.79 | $3.79 | 4,596,800 | — | — |
| 2008-06-03 | $3.47 | $3.47 | 1,068,600 | — | — |
| 2008-06-02 | $3.55 | $3.55 | 940,500 | — | — |
| 2008-05-30 | $3.56 | $3.56 | 1,756,700 | — | — |
| 2008-05-29 | $3.35 | $3.35 | 1,384,800 | — | — |
| 2008-05-28 | $3.37 | $3.37 | 2,316,600 | — | — |
| 2008-05-27 | $3.58 | $3.58 | 550,200 | — | — |
| 2008-05-23 | $3.55 | $3.55 | 657,700 | — | — |
| 2008-05-22 | $3.53 | $3.53 | 1,011,800 | — | — |
| 2008-05-21 | $3.53 | $3.53 | 814,700 | — | — |
| 2008-05-20 | $3.55 | $3.55 | 708,600 | — | — |
| 2008-05-19 | $3.56 | $3.56 | 1,180,000 | — | — |
| 2008-05-16 | $3.65 | $3.65 | 733,000 | — | — |
| 2008-05-15 | $3.65 | $3.65 | 1,223,500 | — | — |
| 2008-05-14 | $3.55 | $3.55 | 1,088,900 | — | — |
| 2008-05-13 | $3.50 | $3.50 | 818,800 | — | — |
| 2008-05-12 | $3.46 | $3.46 | 861,000 | — | — |
| 2008-05-09 | $3.41 | $3.41 | 572,900 | — | — |
| 2008-05-08 | $3.42 | $3.42 | 891,400 | — | — |
| 2008-05-07 | $3.32 | $3.32 | 1,118,700 | — | — |
| 2008-05-06 | $3.39 | $3.39 | 1,418,800 | — | — |
| 2008-05-05 | $3.36 | $3.36 | 731,800 | — | — |
| 2008-05-02 | $3.35 | $3.35 | 1,828,600 | — | — |
| 2008-05-01 | $3.39 | $3.39 | 2,370,000 | — | — |
| 2008-04-30 | $3.39 | $3.39 | 1,958,800 | — | — |
| 2008-04-29 | $3.37 | $3.37 | 2,328,300 | — | — |
| 2008-04-28 | $3.52 | $3.52 | 1,242,600 | — | — |
| 2008-04-25 | $3.64 | $3.64 | 4,653,600 | — | — |
| 2008-04-24 | $3.44 | $3.44 | 4,549,900 | — | — |
| 2008-04-23 | $3.48 | $3.48 | 5,316,000 | — | — |
| 2008-04-22 | $3.15 | $3.15 | 1,631,700 | — | — |
| 2008-04-21 | $3.24 | $3.24 | 685,800 | — | — |
| 2008-04-18 | $3.30 | $3.30 | 2,595,800 | — | — |
| 2008-04-17 | $3.20 | $3.20 | 2,435,200 | — | — |
| 2008-04-16 | $3.16 | $3.16 | 4,361,700 | — | — |
| 2008-04-15 | $2.93 | $2.93 | 2,171,400 | — | — |
| 2008-04-14 | $3.00 | $3.00 | 958,500 | — | — |
| 2008-04-11 | $3.16 | $3.16 | 1,499,200 | — | — |
| 2008-04-10 | $3.32 | $3.32 | 3,134,900 | — | — |
| 2008-04-09 | $3.13 | $3.13 | 838,400 | — | — |
| 2008-04-08 | $3.11 | $3.11 | 1,225,500 | — | — |
| 2008-04-07 | $3.24 | $3.24 | 1,073,700 | — | — |
| 2008-04-04 | $3.28 | $3.28 | 1,807,500 | — | — |
| 2008-04-03 | $3.14 | $3.14 | 3,194,400 | — | — |
| 2008-04-02 | $3.03 | $3.03 | 3,105,200 | — | — |
| 2008-04-01 | $2.91 | $2.91 | 1,832,800 | — | — |
| 2008-03-31 | $2.84 | $2.84 | 1,657,300 | — | — |
| 2008-03-28 | $2.83 | $2.83 | 1,856,400 | — | — |
| 2008-03-27 | $2.77 | $2.77 | 794,900 | — | — |
| 2008-03-26 | $2.85 | $2.85 | 1,215,600 | — | — |
| 2008-03-25 | $2.80 | $2.80 | 1,712,600 | — | — |
| 2008-03-24 | $2.71 | $2.71 | 1,463,700 | — | — |
| 2008-03-20 | $2.59 | $2.59 | 2,247,100 | — | — |
| 2008-03-19 | $2.58 | $2.58 | 815,500 | — | — |
| 2008-03-18 | $2.69 | $2.69 | 1,188,700 | — | — |
| 2008-03-17 | $2.57 | $2.57 | 1,039,000 | — | — |
| 2008-03-14 | $2.63 | $2.63 | 3,616,500 | — | — |
| 2008-03-13 | $2.65 | $2.65 | 1,506,800 | — | — |
| 2008-03-12 | $2.53 | $2.53 | 1,001,000 | — | — |
| 2008-03-11 | $2.48 | $2.48 | 2,327,200 | — | — |
| 2008-03-10 | $2.38 | $2.38 | 890,200 | — | — |
| 2008-03-07 | $2.43 | $2.43 | 798,800 | — | — |
| 2008-03-06 | $2.42 | $2.42 | 1,051,800 | — | — |
| 2008-03-05 | $2.46 | $2.46 | 2,160,800 | — | — |
| 2008-03-04 | $2.49 | $2.49 | 937,100 | — | — |
| 2008-03-03 | $2.47 | $2.47 | 875,700 | — | — |
| 2008-02-29 | $2.58 | $2.58 | 911,000 | — | — |
| 2008-02-28 | $2.65 | $2.65 | 522,300 | — | — |
| 2008-02-27 | $2.71 | $2.71 | 704,400 | — | — |
| 2008-02-26 | $2.75 | $2.75 | 589,500 | — | — |
| 2008-02-25 | $2.69 | $2.69 | 334,700 | — | — |
| 2008-02-22 | $2.66 | $2.66 | 602,900 | — | — |
| 2008-02-21 | $2.69 | $2.69 | 961,100 | — | — |
| 2008-02-20 | $2.70 | $2.70 | 509,000 | — | — |
| 2008-02-19 | $2.62 | $2.62 | 702,800 | — | — |
| 2008-02-15 | $2.70 | $2.70 | 660,300 | — | — |
| 2008-02-14 | $2.69 | $2.69 | 452,300 | — | — |
| 2008-02-13 | $2.73 | $2.73 | 547,800 | — | — |
| 2008-02-12 | $2.62 | $2.62 | 405,200 | — | — |
| 2008-02-11 | $2.56 | $2.56 | 602,100 | — | — |
| 2008-02-08 | $2.62 | $2.62 | 544,300 | — | — |
| 2008-02-07 | $2.67 | $2.67 | 1,753,400 | — | — |
| 2008-02-06 | $2.52 | $2.52 | 950,100 | — | — |
| 2008-02-05 | $2.59 | $2.59 | 908,100 | — | — |
| 2008-02-04 | $2.46 | $2.46 | 2,871,700 | — | — |
| 2008-02-01 | $2.61 | $2.61 | 3,471,200 | — | — |
| 2008-01-31 | $2.65 | $2.65 | 1,415,700 | — | — |
| 2008-01-30 | $2.47 | $2.47 | 2,550,700 | — | — |
| 2008-01-29 | $2.52 | $2.52 | 950,800 | — | — |
| 2008-01-28 | $2.51 | $2.51 | 1,494,600 | — | — |
| 2008-01-25 | $2.57 | $2.57 | 1,580,100 | — | — |
| 2008-01-24 | $2.55 | $2.55 | 1,742,500 | — | — |
| 2008-01-23 | $2.48 | $2.48 | 2,935,300 | — | — |
| 2008-01-22 | $2.44 | $2.44 | 1,296,100 | — | — |
| 2008-01-18 | $2.60 | $2.60 | 1,021,700 | — | — |
| 2008-01-17 | $2.63 | $2.63 | 630,200 | — | — |
| 2008-01-16 | $2.65 | $2.65 | 1,165,800 | — | — |
| 2008-01-15 | $2.64 | $2.64 | 709,900 | — | — |
| 2008-01-14 | $2.73 | $2.73 | 895,100 | — | — |
| 2008-01-11 | $2.72 | $2.72 | 416,000 | — | — |
| 2008-01-10 | $2.82 | $2.82 | 905,500 | — | — |
| 2008-01-09 | $2.74 | $2.74 | 1,560,300 | — | — |
| 2008-01-08 | $2.71 | $2.71 | 1,047,800 | — | — |
| 2008-01-07 | $2.88 | $2.88 | 662,100 | — | — |
| 2008-01-04 | $2.92 | $2.92 | 1,392,600 | — | — |
| 2008-01-03 | $2.98 | $2.98 | 791,000 | — | — |
| 2008-01-02 | $3.11 | $3.11 | 785,100 | — | — |