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
- 2006-05-16 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 | $0.58 | $0.58 | 61,600 | — | — |
| 2008-12-30 | $0.58 | $0.58 | 83,800 | — | — |
| 2008-12-29 | $0.54 | $0.54 | 3,000 | — | — |
| 2008-12-26 | $0.55 | $0.55 | 120,400 | — | — |
| 2008-12-24 | $0.45 | $0.45 | 10,500 | — | — |
| 2008-12-23 | $0.45 | $0.45 | 20,400 | — | — |
| 2008-12-22 | $0.40 | $0.40 | 141,600 | — | — |
| 2008-12-19 | $0.49 | $0.49 | 18,300 | — | — |
| 2008-12-18 | $0.43 | $0.43 | 12,100 | — | — |
| 2008-12-17 | $0.45 | $0.45 | 10,000 | — | — |
| 2008-12-16 | $0.39 | $0.39 | 50,900 | — | — |
| 2008-12-15 | $0.39 | $0.39 | 23,500 | — | — |
| 2008-12-12 | $0.41 | $0.41 | 24,000 | — | — |
| 2008-12-11 | $0.36 | $0.36 | 56,800 | — | — |
| 2008-12-10 | $0.40 | $0.40 | 80,600 | — | — |
| 2008-12-09 | $0.41 | $0.41 | 40,500 | — | — |
| 2008-12-08 | $0.40 | $0.40 | 28,400 | — | — |
| 2008-12-05 | $0.42 | $0.42 | 30,800 | — | — |
| 2008-12-04 | $0.45 | $0.45 | 14,100 | — | — |
| 2008-12-03 | $0.50 | $0.50 | 19,900 | — | — |
| 2008-12-02 | $0.38 | $0.38 | 25,400 | — | — |
| 2008-12-01 | $0.36 | $0.36 | 1,800 | — | — |
| 2008-11-28 | $0.38 | $0.38 | 1,400 | — | — |
| 2008-11-26 | $0.45 | $0.45 | 30,200 | — | — |
| 2008-11-25 | $0.42 | $0.42 | 31,600 | — | — |
| 2008-11-24 | $0.38 | $0.38 | 27,600 | — | — |
| 2008-11-21 | $0.40 | $0.40 | 31,300 | — | — |
| 2008-11-20 | $0.30 | $0.30 | 55,400 | — | — |
| 2008-11-19 | $0.32 | $0.32 | 117,700 | — | — |
| 2008-11-18 | $0.45 | $0.45 | 34,900 | — | — |
| 2008-11-17 | $0.46 | $0.46 | 58,500 | — | — |
| 2008-11-14 | $0.52 | $0.52 | 23,500 | — | — |
| 2008-11-13 | $0.60 | $0.60 | 33,500 | — | — |
| 2008-11-12 | $0.59 | $0.59 | 13,700 | — | — |
| 2008-11-11 | $0.56 | $0.56 | 37,200 | — | — |
| 2008-11-10 | $0.62 | $0.62 | 105,300 | — | — |
| 2008-11-07 | $0.60 | $0.60 | 5,700 | — | — |
| 2008-11-06 | $0.60 | $0.60 | 14,300 | — | — |
| 2008-11-05 | $0.60 | $0.60 | 2,900 | — | — |
| 2008-11-04 | $0.60 | $0.60 | 29,000 | — | — |
| 2008-11-03 | $0.60 | $0.60 | 175,000 | — | — |
| 2008-10-31 | $0.65 | $0.65 | 20,500 | — | — |
| 2008-10-30 | $0.65 | $0.65 | 19,100 | — | — |
| 2008-10-29 | $0.71 | $0.71 | 6,700 | — | — |
| 2008-10-28 | $0.60 | $0.60 | 24,300 | — | — |
| 2008-10-27 | $0.71 | $0.71 | 9,100 | — | — |
| 2008-10-24 | $0.61 | $0.61 | 10,100 | — | — |
| 2008-10-23 | $0.80 | $0.80 | 10,100 | — | — |
| 2008-10-22 | $0.75 | $0.75 | 4,500 | — | — |
| 2008-10-21 | $0.82 | $0.82 | 22,900 | — | — |
| 2008-10-20 | $0.70 | $0.70 | 19,000 | — | — |
| 2008-10-17 | $0.80 | $0.80 | 19,500 | — | — |
| 2008-10-16 | $0.75 | $0.75 | 34,900 | — | — |
| 2008-10-15 | $0.71 | $0.71 | 30,200 | — | — |
| 2008-10-14 | $0.89 | $0.89 | 21,400 | — | — |
| 2008-10-13 | $0.90 | $0.90 | 20,100 | — | — |
| 2008-10-10 | $0.91 | $0.91 | 30,800 | — | — |
| 2008-10-09 | $0.96 | $0.96 | 22,700 | — | — |
| 2008-10-08 | $0.99 | $0.99 | 20,400 | — | — |
| 2008-10-07 | $0.97 | $0.97 | 15,600 | — | — |
| 2008-10-06 | $1.01 | $1.01 | 65,300 | — | — |
| 2008-10-03 | $1.05 | $1.05 | 54,600 | — | — |
| 2008-10-02 | $0.97 | $0.97 | 23,600 | — | — |
| 2008-10-01 | $1.03 | $1.03 | 32,300 | — | — |
| 2008-09-30 | $1.10 | $1.10 | 138,300 | — | — |
| 2008-09-29 | $1.00 | $1.00 | 12,200 | — | — |
| 2008-09-26 | $1.01 | $1.01 | 40,500 | — | — |
| 2008-09-25 | $1.05 | $1.05 | 37,100 | — | — |
| 2008-09-24 | $1.07 | $1.07 | 44,500 | — | — |
| 2008-09-23 | $1.17 | $1.17 | 105,700 | — | — |
| 2008-09-22 | $1.09 | $1.09 | 82,000 | — | — |
| 2008-09-19 | $1.20 | $1.20 | 137,300 | — | — |
| 2008-09-18 | $0.67 | $0.67 | 153,200 | — | — |
| 2008-09-17 | $0.90 | $0.90 | 39,200 | — | — |
| 2008-09-16 | $1.01 | $1.01 | 36,600 | — | — |
| 2008-09-15 | $1.07 | $1.07 | 21,000 | — | — |
| 2008-09-12 | $1.15 | $1.15 | 20,800 | — | — |
| 2008-09-11 | $1.14 | $1.14 | 16,200 | — | — |
| 2008-09-10 | $1.14 | $1.14 | 39,500 | — | — |
| 2008-09-09 | $1.21 | $1.21 | 17,700 | — | — |
| 2008-09-08 | $1.20 | $1.20 | 33,000 | — | — |
| 2008-09-05 | $1.25 | $1.25 | 77,400 | — | — |
| 2008-09-04 | $1.20 | $1.20 | 25,600 | — | — |
| 2008-09-03 | $1.22 | $1.22 | 81,800 | — | — |
| 2008-09-02 | $1.39 | $1.39 | 45,500 | — | — |
| 2008-08-29 | $1.42 | $1.42 | 15,100 | — | — |
| 2008-08-28 | $1.50 | $1.50 | 23,500 | — | — |
| 2008-08-27 | $1.40 | $1.40 | 12,200 | — | — |
| 2008-08-26 | $1.43 | $1.43 | 14,800 | — | — |
| 2008-08-25 | $1.48 | $1.48 | 31,500 | — | — |
| 2008-08-22 | $1.40 | $1.40 | 13,500 | — | — |
| 2008-08-21 | $1.43 | $1.43 | 1,400 | — | — |
| 2008-08-20 | $1.45 | $1.45 | 5,300 | — | — |
| 2008-08-19 | $1.50 | $1.50 | 37,800 | — | — |
| 2008-08-18 | $1.50 | $1.50 | 13,700 | — | — |
| 2008-08-15 | $1.50 | $1.50 | 41,600 | — | — |
| 2008-08-14 | $1.48 | $1.48 | 4,600 | — | — |
| 2008-08-13 | $1.48 | $1.48 | 4,700 | — | — |
| 2008-08-12 | $1.46 | $1.46 | 66,800 | — | — |
| 2008-08-11 | $1.50 | $1.50 | 19,800 | — | — |
| 2008-08-08 | $1.50 | $1.50 | 43,100 | — | — |
| 2008-08-07 | $1.55 | $1.55 | 35,400 | — | — |
| 2008-08-06 | $1.57 | $1.57 | 22,500 | — | — |
| 2008-08-05 | $1.64 | $1.64 | 26,800 | — | — |
| 2008-08-04 | $1.72 | $1.72 | 63,600 | — | — |
| 2008-08-01 | $1.80 | $1.80 | 14,300 | — | — |
| 2008-07-31 | $1.75 | $1.75 | 5,200 | — | — |
| 2008-07-30 | $1.71 | $1.71 | 12,100 | — | — |
| 2008-07-29 | $1.75 | $1.75 | 40,300 | — | — |
| 2008-07-28 | $1.80 | $1.80 | 27,200 | — | — |
| 2008-07-25 | $1.70 | $1.70 | 14,000 | — | — |
| 2008-07-24 | $1.80 | $1.80 | 5,000 | — | — |
| 2008-07-23 | $1.80 | $1.80 | 14,600 | — | — |
| 2008-07-22 | $1.88 | $1.88 | 50,300 | — | — |
| 2008-07-21 | $1.90 | $1.90 | 11,500 | — | — |
| 2008-07-18 | $1.80 | $1.80 | 24,200 | — | — |
| 2008-07-17 | $1.80 | $1.80 | 89,200 | — | — |
| 2008-07-16 | $1.55 | $1.55 | 13,600 | — | — |
| 2008-07-15 | $1.55 | $1.55 | 29,300 | — | — |
| 2008-07-14 | $1.57 | $1.57 | 30,500 | — | — |
| 2008-07-11 | $1.72 | $1.72 | 109,500 | — | — |
| 2008-07-10 | $1.54 | $1.54 | 108,700 | — | — |
| 2008-07-09 | $1.33 | $1.33 | 71,500 | — | — |
| 2008-07-08 | $1.28 | $1.28 | 33,000 | — | — |
| 2008-07-07 | $1.37 | $1.37 | 35,000 | — | — |
| 2008-07-03 | $1.40 | $1.40 | 3,000 | — | — |
| 2008-07-02 | $1.40 | $1.40 | 6,300 | — | — |
| 2008-07-01 | $1.40 | $1.40 | 72,600 | — | — |
| 2008-06-30 | $1.24 | $1.24 | 29,400 | — | — |
| 2008-06-27 | $1.50 | $1.50 | 12,500 | — | — |
| 2008-06-26 | $1.46 | $1.46 | 39,200 | — | — |
| 2008-06-25 | $1.55 | $1.55 | 12,300 | — | — |
| 2008-06-24 | $1.56 | $1.56 | 15,100 | — | — |
| 2008-06-23 | $1.55 | $1.55 | 48,100 | — | — |
| 2008-06-20 | $1.63 | $1.63 | 59,400 | — | — |
| 2008-06-19 | $1.70 | $1.70 | 26,800 | — | — |
| 2008-06-18 | $1.80 | $1.80 | 26,800 | — | — |
| 2008-06-17 | $1.85 | $1.85 | 11,200 | — | — |
| 2008-06-16 | $1.93 | $1.93 | 33,400 | — | — |
| 2008-06-13 | $1.93 | $1.93 | 63,900 | — | — |
| 2008-06-12 | $1.82 | $1.82 | 87,700 | — | — |
| 2008-06-11 | $1.65 | $1.65 | 48,300 | — | — |
| 2008-06-10 | $1.73 | $1.73 | 6,300 | — | — |
| 2008-06-09 | $1.82 | $1.82 | 3,200 | — | — |
| 2008-06-06 | $1.80 | $1.80 | 8,900 | — | — |
| 2008-06-05 | $1.79 | $1.79 | 45,500 | — | — |
| 2008-06-04 | $1.80 | $1.80 | 23,700 | — | — |
| 2008-06-03 | $1.85 | $1.85 | 30,000 | — | — |
| 2008-06-02 | $1.90 | $1.90 | 24,000 | — | — |
| 2008-05-30 | $1.80 | $1.80 | 61,500 | — | — |
| 2008-05-29 | $1.95 | $1.95 | 61,600 | — | — |
| 2008-05-28 | $1.65 | $1.65 | 92,600 | — | — |
| 2008-05-27 | $1.50 | $1.50 | 345,500 | — | — |
| 2008-05-23 | $1.72 | $1.72 | 357,600 | — | — |
| 2008-05-22 | $2.12 | $2.12 | 85,000 | — | — |
| 2008-05-21 | $2.15 | $2.15 | 315,900 | — | — |
| 2008-05-20 | $2.16 | $2.16 | 208,200 | — | — |
| 2008-05-19 | $2.24 | $2.24 | 173,900 | — | — |
| 2008-05-16 | $2.42 | $2.42 | 34,800 | — | — |
| 2008-05-15 | $2.45 | $2.45 | 102,600 | — | — |
| 2008-05-14 | $2.44 | $2.44 | 62,200 | — | — |
| 2008-05-13 | $2.44 | $2.44 | 141,800 | — | — |
| 2008-05-12 | $2.49 | $2.49 | 51,400 | — | — |
| 2008-05-09 | $2.44 | $2.44 | 65,700 | — | — |
| 2008-05-08 | $2.44 | $2.44 | 140,600 | — | — |
| 2008-05-07 | $2.44 | $2.44 | 52,700 | — | — |
| 2008-05-06 | $2.49 | $2.49 | 61,100 | — | — |
| 2008-05-05 | $2.42 | $2.42 | 256,200 | — | — |
| 2008-05-02 | $2.56 | $2.56 | 79,200 | — | — |
| 2008-05-01 | $2.58 | $2.58 | 60,600 | — | — |
| 2008-04-30 | $2.56 | $2.56 | 51,400 | — | — |
| 2008-04-29 | $2.55 | $2.55 | 84,500 | — | — |
| 2008-04-28 | $2.60 | $2.60 | 166,900 | — | — |
| 2008-04-25 | $2.55 | $2.55 | 96,500 | — | — |
| 2008-04-24 | $2.59 | $2.59 | 260,300 | — | — |
| 2008-04-23 | $2.55 | $2.55 | 353,800 | — | — |
| 2008-04-22 | $2.15 | $2.15 | 53,200 | — | — |
| 2008-04-21 | $2.09 | $2.09 | 41,200 | — | — |
| 2008-04-18 | $1.95 | $1.95 | 85,400 | — | — |
| 2008-04-17 | $1.90 | $1.90 | 38,400 | — | — |
| 2008-04-16 | $1.88 | $1.88 | 646,000 | — | — |
| 2008-04-15 | $1.98 | $1.98 | 44,500 | — | — |
| 2008-04-14 | $1.92 | $1.92 | 37,000 | — | — |
| 2008-04-11 | $1.83 | $1.83 | 102,100 | — | — |
| 2008-04-10 | $1.99 | $1.99 | 46,700 | — | — |
| 2008-04-09 | $1.95 | $1.95 | 41,200 | — | — |
| 2008-04-08 | $1.75 | $1.75 | 15,700 | — | — |
| 2008-04-07 | $1.80 | $1.80 | 54,000 | — | — |
| 2008-04-04 | $1.95 | $1.95 | 38,300 | — | — |
| 2008-04-03 | $1.95 | $1.95 | 41,900 | — | — |
| 2008-04-02 | $1.90 | $1.90 | 70,000 | — | — |
| 2008-04-01 | $2.00 | $2.00 | 183,700 | — | — |
| 2008-03-31 | $2.00 | $2.00 | 213,700 | — | — |
| 2008-03-28 | $1.85 | $1.85 | 195,200 | — | — |
| 2008-03-27 | $1.25 | $1.25 | 203,100 | — | — |
| 2008-03-26 | $1.00 | $1.00 | 234,200 | — | — |
| 2008-03-25 | $0.75 | $0.75 | 0 | — | — |
| 2008-03-24 | $0.75 | $0.75 | 22,000 | — | — |
| 2008-03-20 | $0.75 | $0.75 | 24,300 | — | — |
| 2008-03-19 | $0.78 | $0.78 | 10,200 | — | — |
| 2008-03-18 | $0.76 | $0.76 | 31,400 | — | — |
| 2008-03-17 | $0.75 | $0.75 | 20,700 | — | — |
| 2008-03-14 | $0.75 | $0.75 | 20,800 | — | — |
| 2008-03-13 | $0.75 | $0.75 | 11,000 | — | — |
| 2008-03-12 | $0.79 | $0.79 | 7,600 | — | — |
| 2008-03-11 | $0.75 | $0.75 | 54,700 | — | — |
| 2008-03-10 | $0.80 | $0.80 | 5,300 | — | — |
| 2008-03-07 | $0.80 | $0.80 | 12,700 | — | — |
| 2008-03-06 | $0.76 | $0.76 | 12,300 | — | — |
| 2008-03-05 | $0.79 | $0.79 | 27,100 | — | — |
| 2008-03-04 | $0.84 | $0.84 | 29,900 | — | — |
| 2008-03-03 | $0.89 | $0.89 | 10,500 | — | — |
| 2008-02-29 | $0.87 | $0.87 | 21,300 | — | — |
| 2008-02-28 | $0.83 | $0.83 | 9,700 | — | — |
| 2008-02-27 | $0.85 | $0.85 | 20,700 | — | — |
| 2008-02-26 | $0.85 | $0.85 | 53,000 | — | — |
| 2008-02-25 | $0.89 | $0.89 | 7,000 | — | — |
| 2008-02-22 | $0.92 | $0.92 | 12,900 | — | — |
| 2008-02-21 | $0.95 | $0.95 | 40,000 | — | — |
| 2008-02-20 | $0.85 | $0.85 | 11,000 | — | — |
| 2008-02-19 | $0.84 | $0.84 | 34,900 | — | — |
| 2008-02-15 | $0.83 | $0.83 | 45,500 | — | — |
| 2008-02-14 | $0.84 | $0.84 | 85,800 | — | — |
| 2008-02-13 | $0.90 | $0.90 | 8,000 | — | — |
| 2008-02-12 | $0.90 | $0.90 | 7,000 | — | — |
| 2008-02-11 | $0.90 | $0.90 | 39,000 | — | — |
| 2008-02-08 | $0.85 | $0.85 | 21,300 | — | — |
| 2008-02-07 | $0.95 | $0.95 | 7,300 | — | — |
| 2008-02-06 | $0.92 | $0.92 | 17,200 | — | — |
| 2008-02-05 | $0.91 | $0.91 | 10,100 | — | — |
| 2008-02-04 | $0.86 | $0.86 | 16,700 | — | — |
| 2008-02-01 | $0.86 | $0.86 | 14,200 | — | — |
| 2008-01-31 | $0.92 | $0.92 | 3,500 | — | — |
| 2008-01-30 | $0.90 | $0.90 | 29,400 | — | — |
| 2008-01-29 | $0.90 | $0.90 | 44,900 | — | — |
| 2008-01-28 | $0.92 | $0.92 | 57,800 | — | — |
| 2008-01-25 | $0.85 | $0.85 | 35,000 | — | — |
| 2008-01-24 | $0.85 | $0.85 | 1,600 | — | — |
| 2008-01-23 | $0.85 | $0.85 | 20,200 | — | — |
| 2008-01-22 | $0.88 | $0.88 | 3,100 | — | — |
| 2008-01-18 | $0.88 | $0.88 | 13,500 | — | — |
| 2008-01-17 | $0.88 | $0.88 | 3,500 | — | — |
| 2008-01-16 | $0.90 | $0.90 | 49,700 | — | — |
| 2008-01-15 | $0.88 | $0.88 | 6,100 | — | — |
| 2008-01-14 | $0.88 | $0.88 | 92,300 | — | — |
| 2008-01-11 | $0.78 | $0.78 | 11,400 | — | — |
| 2008-01-10 | $0.90 | $0.90 | 24,800 | — | — |
| 2008-01-09 | $0.79 | $0.79 | 13,200 | — | — |
| 2008-01-08 | $0.72 | $0.72 | 37,600 | — | — |
| 2008-01-07 | $0.81 | $0.81 | 17,000 | — | — |
| 2008-01-04 | $0.84 | $0.84 | 21,000 | — | — |
| 2008-01-03 | $0.88 | $0.88 | 14,800 | — | — |
| 2008-01-02 | $0.85 | $0.85 | 25,900 | — | — |