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
- 2000-08-08 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 | $0.84 | $1.22 | 328,300 | — | — |
| 2008-12-30 | $0.71 | $1.03 | 29,100 | — | — |
| 2008-12-29 | $0.68 | $0.99 | 44,600 | — | — |
| 2008-12-26 | $0.71 | $1.03 | 49,700 | — | — |
| 2008-12-24 | $0.65 | $0.94 | 300 | — | — |
| 2008-12-23 | $0.66 | $0.96 | 465,000 | — | — |
| 2008-12-22 | $0.63 | $0.91 | 53,500 | — | — |
| 2008-12-19 | $0.73 | $1.06 | 24,600 | — | — |
| 2008-12-18 | $0.75 | $1.09 | 39,400 | — | — |
| 2008-12-17 | $0.73 | $1.06 | 214,800 | — | — |
| 2008-12-16 | $0.74 | $1.07 | 39,400 | — | — |
| 2008-12-15 | $0.70 | $1.02 | 21,200 | — | — |
| 2008-12-12 | $0.68 | $0.99 | 14,900 | — | — |
| 2008-12-11 | $0.68 | $0.99 | 23,100 | — | — |
| 2008-12-10 | $0.70 | $1.02 | 14,600 | — | — |
| 2008-12-09 | $0.73 | $1.06 | 1,300 | — | — |
| 2008-12-08 | $0.72 | $1.04 | 108,200 | — | — |
| 2008-12-05 | $0.79 | $1.15 | 18,500 | — | — |
| 2008-12-04 | $0.77 | $1.12 | 35,200 | — | — |
| 2008-12-03 | $0.77 | $1.12 | 23,700 | — | — |
| 2008-12-02 | $0.83 | $1.20 | 8,300 | — | — |
| 2008-12-01 | $0.85 | $1.23 | 415,200 | — | — |
| 2008-11-28 | $0.94 | $1.36 | 17,200 | — | — |
| 2008-11-26 | $0.89 | $1.29 | 442,100 | — | — |
| 2008-11-25 | $0.83 | $1.20 | 1,800 | — | — |
| 2008-11-24 | $0.84 | $1.22 | 27,300 | — | — |
| 2008-11-21 | $0.88 | $1.28 | 15,200 | — | — |
| 2008-11-20 | $0.79 | $1.15 | 28,400 | — | — |
| 2008-11-19 | $0.83 | $1.20 | 53,100 | — | — |
| 2008-11-18 | $0.80 | $1.16 | 9,900 | — | — |
| 2008-11-17 | $0.87 | $1.26 | 12,700 | — | — |
| 2008-11-14 | $0.89 | $1.29 | 0 | — | — |
| 2008-11-13 | $0.89 | $1.29 | 18,700 | — | — |
| 2008-11-12 | $0.91 | $1.32 | 1,000 | — | — |
| 2008-11-11 | $0.94 | $1.36 | 3,900 | — | — |
| 2008-11-10 | $0.99 | $1.44 | 2,000 | — | — |
| 2008-11-07 | $0.98 | $1.42 | 2,500 | — | — |
| 2008-11-06 | $0.94 | $1.36 | 18,600 | — | — |
| 2008-11-05 | $0.93 | $1.35 | 4,000 | — | — |
| 2008-11-04 | $0.95 | $1.38 | 27,400 | — | — |
| 2008-11-03 | $0.94 | $1.36 | 1,200 | — | — |
| 2008-10-31 | $1.00 | $1.45 | 16,400 | — | — |
| 2008-10-30 | $0.85 | $1.23 | 15,400 | — | — |
| 2008-10-29 | $0.92 | $1.33 | 0 | — | — |
| 2008-10-28 | $0.92 | $1.33 | 17,100 | — | — |
| 2008-10-27 | $0.91 | $1.32 | 16,200 | — | — |
| 2008-10-24 | $0.87 | $1.26 | 10,400 | — | — |
| 2008-10-23 | $0.89 | $1.29 | 22,200 | — | — |
| 2008-10-22 | $0.87 | $1.26 | 14,600 | — | — |
| 2008-10-21 | $0.88 | $1.28 | 5,700 | — | — |
| 2008-10-20 | $0.90 | $1.31 | 7,800 | — | — |
| 2008-10-17 | $0.92 | $1.33 | 15,800 | — | — |
| 2008-10-16 | $0.89 | $1.29 | 600 | — | — |
| 2008-10-15 | $0.84 | $1.22 | 700 | — | — |
| 2008-10-14 | $0.86 | $1.25 | 9,100 | — | — |
| 2008-10-13 | $0.87 | $1.26 | 13,100 | — | — |
| 2008-10-10 | $0.86 | $1.25 | 9,400 | — | — |
| 2008-10-09 | $0.91 | $1.32 | 9,200 | — | — |
| 2008-10-08 | $0.90 | $1.31 | 11,000 | — | — |
| 2008-10-07 | $0.95 | $1.38 | 800 | — | — |
| 2008-10-06 | $0.94 | $1.36 | 40,900 | — | — |
| 2008-10-03 | $1.03 | $1.49 | 32,300 | — | — |
| 2008-10-02 | $1.02 | $1.48 | 11,200 | — | — |
| 2008-10-01 | $1.13 | $1.64 | 10,300 | — | — |
| 2008-09-30 | $1.09 | $1.58 | 6,600 | — | — |
| 2008-09-29 | $1.09 | $1.58 | 9,300 | — | — |
| 2008-09-26 | $1.15 | $1.67 | 1,200 | — | — |
| 2008-09-25 | $1.18 | $1.71 | 43,300 | — | — |
| 2008-09-24 | $1.14 | $1.65 | 17,100 | — | — |
| 2008-09-23 | $1.15 | $1.67 | 12,400 | — | — |
| 2008-09-22 | $1.15 | $1.67 | 15,100 | — | — |
| 2008-09-19 | $1.12 | $1.62 | 0 | — | — |
| 2008-09-18 | $1.12 | $1.62 | 129,400 | — | — |
| 2008-09-17 | $1.06 | $1.54 | 4,300 | — | — |
| 2008-09-16 | $1.09 | $1.58 | 117,100 | — | — |
| 2008-09-15 | $1.09 | $1.58 | 59,900 | — | — |
| 2008-09-12 | $1.11 | $1.61 | 15,700 | — | — |
| 2008-09-11 | $1.16 | $1.68 | 500 | — | — |
| 2008-09-10 | $1.13 | $1.64 | 24,300 | — | — |
| 2008-09-09 | $1.14 | $1.65 | 3,500 | — | — |
| 2008-09-08 | $1.18 | $1.71 | 110,900 | — | — |
| 2008-09-05 | $1.07 | $1.55 | 1,600 | — | — |
| 2008-09-04 | $1.09 | $1.58 | 40,900 | — | — |
| 2008-09-03 | $1.07 | $1.55 | 8,800 | — | — |
| 2008-09-02 | $1.07 | $1.55 | 33,900 | — | — |
| 2008-08-29 | $1.05 | $1.52 | 148,600 | — | — |
| 2008-08-28 | $1.08 | $1.57 | 70,800 | — | — |
| 2008-08-27 | $1.09 | $1.58 | 167,200 | — | — |
| 2008-08-26 | $1.05 | $1.52 | 71,700 | — | — |
| 2008-08-25 | $1.05 | $1.52 | 76,700 | — | — |
| 2008-08-22 | $1.00 | $1.45 | 270,300 | — | — |
| 2008-08-21 | $0.99 | $1.44 | 300,900 | — | — |
| 2008-08-20 | $1.04 | $1.51 | 12,800 | — | — |
| 2008-08-19 | $1.14 | $1.65 | 16,500 | — | — |
| 2008-08-18 | $1.09 | $1.58 | 27,200 | — | — |
| 2008-08-15 | $1.14 | $1.65 | 4,400 | — | — |
| 2008-08-14 | $1.14 | $1.65 | 43,400 | — | — |
| 2008-08-13 | $1.19 | $1.73 | 16,700 | — | — |
| 2008-08-12 | $1.18 | $1.71 | 12,300 | — | — |
| 2008-08-11 | $1.15 | $1.67 | 57,200 | — | — |
| 2008-08-08 | $1.11 | $1.61 | 463,500 | — | — |
| 2008-08-07 | $1.10 | $1.60 | 69,400 | — | — |
| 2008-08-06 | $1.09 | $1.58 | 8,700 | — | — |
| 2008-08-05 | $1.08 | $1.57 | 1,400 | — | — |
| 2008-08-04 | $1.02 | $1.48 | 16,200 | — | — |
| 2008-08-01 | $1.06 | $1.54 | 1,700 | — | — |
| 2008-07-31 | $1.06 | $1.54 | 800 | — | — |
| 2008-07-30 | $1.06 | $1.54 | 22,400 | — | — |
| 2008-07-29 | $1.08 | $1.57 | 2,300 | — | — |
| 2008-07-28 | $1.07 | $1.55 | 13,600 | — | — |
| 2008-07-25 | $1.10 | $1.60 | 3,700 | — | — |
| 2008-07-24 | $1.06 | $1.54 | 700 | — | — |
| 2008-07-23 | $1.08 | $1.57 | 12,300 | — | — |
| 2008-07-22 | $1.02 | $1.48 | 1,100 | — | — |
| 2008-07-21 | $1.06 | $1.54 | 4,500 | — | — |
| 2008-07-18 | $1.05 | $1.52 | 4,200 | — | — |
| 2008-07-17 | $1.03 | $1.49 | 16,500 | — | — |
| 2008-07-16 | $0.97 | $1.41 | 23,600 | — | — |
| 2008-07-15 | $0.98 | $1.42 | 3,000 | — | — |
| 2008-07-14 | $0.98 | $1.42 | 22,200 | — | — |
| 2008-07-11 | $1.00 | $1.45 | 31,500 | — | — |
| 2008-07-10 | $1.00 | $1.45 | 23,600 | — | — |
| 2008-07-09 | $1.01 | $1.46 | 4,600 | — | — |
| 2008-07-08 | $1.00 | $1.45 | 3,600 | — | — |
| 2008-07-07 | $1.01 | $1.46 | 23,900 | — | — |
| 2008-07-03 | $1.00 | $1.45 | 2,300 | — | — |
| 2008-07-02 | $1.02 | $1.48 | 12,500 | — | — |
| 2008-07-01 | $1.04 | $1.51 | 33,000 | — | — |
| 2008-06-30 | $1.04 | $1.51 | 41,200 | — | — |
| 2008-06-27 | $1.03 | $1.49 | 10,700 | — | — |
| 2008-06-26 | $1.00 | $1.45 | 59,600 | — | — |
| 2008-06-25 | $1.00 | $1.45 | 49,300 | — | — |
| 2008-06-24 | $0.99 | $1.44 | 143,600 | — | — |
| 2008-06-23 | $1.02 | $1.48 | 68,800 | — | — |
| 2008-06-20 | $1.00 | $1.45 | 59,300 | — | — |
| 2008-06-19 | $1.02 | $1.48 | 146,500 | — | — |
| 2008-06-18 | $1.04 | $1.51 | 37,800 | — | — |
| 2008-06-17 | $1.02 | $1.48 | 104,000 | — | — |
| 2008-06-16 | $1.03 | $1.49 | 61,900 | — | — |
| 2008-06-13 | $1.05 | $1.52 | 8,700 | — | — |
| 2008-06-12 | $1.05 | $1.52 | 134,900 | — | — |
| 2008-06-11 | $1.10 | $1.60 | 26,800 | — | — |
| 2008-06-10 | $1.09 | $1.58 | 337,300 | — | — |
| 2008-06-09 | $1.14 | $1.65 | 67,400 | — | — |
| 2008-06-06 | $1.10 | $1.60 | 57,800 | — | — |
| 2008-06-05 | $1.12 | $1.62 | 63,200 | — | — |
| 2008-06-04 | $1.10 | $1.60 | 192,700 | — | — |
| 2008-06-03 | $1.17 | $1.70 | 156,200 | — | — |
| 2008-06-02 | $1.17 | $1.70 | 72,200 | — | — |
| 2008-05-30 | $1.21 | $1.75 | 82,000 | — | — |
| 2008-05-29 | $1.18 | $1.71 | 97,200 | — | — |
| 2008-05-28 | $1.19 | $1.73 | 49,900 | — | — |
| 2008-05-27 | $1.18 | $1.71 | 67,400 | — | — |
| 2008-05-23 | $1.17 | $1.70 | 31,100 | — | — |
| 2008-05-22 | $1.20 | $1.74 | 20,500 | — | — |
| 2008-05-21 | $1.20 | $1.74 | 14,900 | — | — |
| 2008-05-20 | $1.21 | $1.75 | 10,900 | — | — |
| 2008-05-19 | $1.20 | $1.74 | 35,100 | — | — |
| 2008-05-16 | $1.24 | $1.80 | 48,000 | — | — |
| 2008-05-15 | $1.25 | $1.81 | 65,000 | — | — |
| 2008-05-14 | $1.24 | $1.80 | 23,800 | — | — |
| 2008-05-13 | $1.24 | $1.80 | 13,400 | — | — |
| 2008-05-12 | $1.24 | $1.80 | 22,500 | — | — |
| 2008-05-09 | $1.23 | $1.78 | 260,800 | — | — |
| 2008-05-08 | $1.25 | $1.81 | 47,900 | — | — |
| 2008-05-07 | $1.22 | $1.77 | 47,200 | — | — |
| 2008-05-06 | $1.20 | $1.74 | 70,500 | — | — |
| 2008-05-05 | $1.20 | $1.74 | 9,000 | — | — |
| 2008-05-02 | $1.19 | $1.73 | 26,900 | — | — |
| 2008-05-01 | $1.19 | $1.73 | 72,200 | — | — |
| 2008-04-30 | $1.22 | $1.77 | 15,800 | — | — |
| 2008-04-29 | $1.20 | $1.74 | 13,500 | — | — |
| 2008-04-28 | $1.21 | $1.75 | 55,000 | — | — |
| 2008-04-25 | $1.23 | $1.78 | 15,000 | — | — |
| 2008-04-24 | $1.23 | $1.78 | 10,000 | — | — |
| 2008-04-23 | $1.22 | $1.77 | 7,500 | — | — |
| 2008-04-22 | $1.23 | $1.78 | 13,000 | — | — |
| 2008-04-21 | $1.22 | $1.77 | 22,300 | — | — |
| 2008-04-18 | $1.24 | $1.80 | 76,000 | — | — |
| 2008-04-17 | $1.26 | $1.83 | 19,600 | — | — |
| 2008-04-16 | $1.27 | $1.84 | 61,400 | — | — |
| 2008-04-15 | $1.27 | $1.84 | 93,000 | — | — |
| 2008-04-14 | $1.27 | $1.84 | 115,600 | — | — |
| 2008-04-11 | $1.27 | $1.84 | 50,700 | — | — |
| 2008-04-10 | $1.28 | $1.86 | 136,400 | — | — |
| 2008-04-09 | $1.25 | $1.81 | 40,200 | — | — |
| 2008-04-08 | $1.25 | $1.81 | 48,500 | — | — |
| 2008-04-07 | $1.25 | $1.81 | 45,400 | — | — |
| 2008-04-04 | $1.26 | $1.83 | 73,400 | — | — |
| 2008-04-03 | $1.24 | $1.80 | 220,100 | — | — |
| 2008-04-02 | $1.15 | $1.67 | 167,100 | — | — |
| 2008-04-01 | $1.23 | $1.78 | 22,200 | — | — |
| 2008-03-31 | $1.21 | $1.75 | 46,300 | — | — |
| 2008-03-28 | $1.24 | $1.80 | 24,700 | — | — |
| 2008-03-27 | $1.28 | $1.86 | 27,200 | — | — |
| 2008-03-26 | $1.22 | $1.77 | 13,500 | — | — |
| 2008-03-25 | $1.23 | $1.78 | 58,700 | — | — |
| 2008-03-24 | $1.18 | $1.71 | 50,500 | — | — |
| 2008-03-20 | $1.17 | $1.70 | 22,600 | — | — |
| 2008-03-19 | $1.17 | $1.70 | 38,200 | — | — |
| 2008-03-18 | $1.21 | $1.75 | 83,000 | — | — |
| 2008-03-17 | $1.19 | $1.73 | 193,000 | — | — |
| 2008-03-14 | $1.30 | $1.89 | 86,900 | — | — |
| 2008-03-13 | $1.49 | $1.87 | 42,900 | — | — |
| 2008-03-12 | $1.49 | $1.87 | 74,300 | — | — |
| 2008-03-11 | $1.49 | $1.87 | 234,600 | — | — |
| 2008-03-10 | $1.58 | $1.98 | 95,200 | — | — |
| 2008-03-07 | $1.62 | $2.03 | 40,200 | — | — |
| 2008-03-06 | $1.62 | $2.03 | 51,500 | — | — |
| 2008-03-05 | $1.62 | $2.03 | 62,600 | — | — |
| 2008-03-04 | $1.63 | $2.05 | 53,300 | — | — |
| 2008-03-03 | $1.60 | $2.01 | 56,600 | — | — |
| 2008-02-29 | $1.66 | $2.08 | 33,800 | — | — |
| 2008-02-28 | $1.69 | $2.12 | 133,700 | — | — |
| 2008-02-27 | $1.68 | $2.11 | 382,400 | — | — |
| 2008-02-26 | $1.97 | $2.47 | 13,800 | — | — |
| 2008-02-25 | $1.87 | $2.35 | 13,600 | — | — |
| 2008-02-22 | $1.86 | $2.34 | 19,800 | — | — |
| 2008-02-21 | $1.89 | $2.37 | 8,600 | — | — |
| 2008-02-20 | $1.91 | $2.40 | 116,900 | — | — |
| 2008-02-19 | $1.89 | $2.37 | 33,500 | — | — |
| 2008-02-15 | $1.97 | $2.47 | 22,500 | — | — |
| 2008-02-14 | $1.96 | $2.46 | 58,200 | — | — |
| 2008-02-13 | $1.97 | $2.47 | 80,100 | — | — |
| 2008-02-12 | $1.96 | $2.46 | 94,800 | — | — |
| 2008-02-11 | $2.05 | $2.57 | 22,400 | — | — |
| 2008-02-08 | $2.11 | $2.65 | 2,700 | — | — |
| 2008-02-07 | $2.06 | $2.59 | 44,500 | — | — |
| 2008-02-06 | $2.08 | $2.61 | 64,700 | — | — |
| 2008-02-05 | $2.24 | $2.81 | 10,000 | — | — |
| 2008-02-04 | $2.25 | $2.82 | 27,000 | — | — |
| 2008-02-01 | $2.18 | $2.74 | 73,100 | — | — |
| 2008-01-31 | $2.26 | $2.84 | 121,900 | — | — |
| 2008-01-30 | $2.09 | $2.62 | 37,800 | — | — |
| 2008-01-29 | $2.00 | $2.51 | 19,500 | — | — |
| 2008-01-28 | $2.09 | $2.62 | 30,100 | — | — |
| 2008-01-25 | $2.02 | $2.54 | 32,300 | — | — |
| 2008-01-24 | $2.07 | $2.60 | 33,600 | — | — |
| 2008-01-23 | $2.05 | $2.57 | 50,800 | — | — |
| 2008-01-22 | $2.02 | $2.54 | 101,600 | — | — |
| 2008-01-18 | $2.12 | $2.66 | 37,100 | — | — |
| 2008-01-17 | $2.10 | $2.64 | 53,900 | — | — |
| 2008-01-16 | $2.12 | $2.66 | 30,600 | — | — |
| 2008-01-15 | $2.15 | $2.70 | 19,400 | — | — |
| 2008-01-14 | $2.19 | $2.75 | 33,300 | — | — |
| 2008-01-11 | $2.14 | $2.69 | 28,300 | — | — |
| 2008-01-10 | $2.16 | $2.71 | 13,800 | — | — |
| 2008-01-09 | $2.18 | $2.74 | 155,300 | — | — |
| 2008-01-08 | $2.29 | $2.88 | 83,200 | — | — |
| 2008-01-07 | $2.31 | $2.90 | 56,600 | — | — |
| 2008-01-04 | $2.32 | $2.91 | 31,200 | — | — |
| 2008-01-03 | $2.39 | $3.00 | 23,800 | — | — |
| 2008-01-02 | $2.34 | $2.94 | 324,200 | — | — |