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
- 1995-06-22 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 | $0.30 | $0.30 | 26,500 | — | — |
| 2008-12-30 | $0.30 | $0.30 | 11,500 | — | — |
| 2008-12-29 | $0.30 | $0.30 | 33,300 | — | — |
| 2008-12-26 | $0.31 | $0.31 | 7,600 | — | — |
| 2008-12-24 | $0.32 | $0.32 | 6,400 | — | — |
| 2008-12-23 | $0.30 | $0.30 | 2,500 | — | — |
| 2008-12-22 | $0.27 | $0.27 | 3,300 | — | — |
| 2008-12-19 | $0.28 | $0.28 | 15,300 | — | — |
| 2008-12-18 | $0.31 | $0.31 | 16,000 | — | — |
| 2008-12-17 | $0.30 | $0.30 | 27,000 | — | — |
| 2008-12-16 | $0.31 | $0.31 | 12,800 | — | — |
| 2008-12-15 | $0.35 | $0.35 | 4,800 | — | — |
| 2008-12-12 | $0.33 | $0.33 | 18,500 | — | — |
| 2008-12-11 | $0.40 | $0.40 | 7,000 | — | — |
| 2008-12-10 | $0.40 | $0.40 | 5,300 | — | — |
| 2008-12-09 | $0.38 | $0.38 | 10,900 | — | — |
| 2008-12-08 | $0.39 | $0.39 | 12,300 | — | — |
| 2008-12-05 | $0.29 | $0.29 | 76,800 | — | — |
| 2008-12-04 | $0.27 | $0.27 | 52,900 | — | — |
| 2008-12-03 | $0.29 | $0.29 | 9,000 | — | — |
| 2008-12-02 | $0.28 | $0.28 | 5,700 | — | — |
| 2008-12-01 | $0.28 | $0.28 | 10,000 | — | — |
| 2008-11-28 | $0.33 | $0.33 | 0 | — | — |
| 2008-11-26 | $0.33 | $0.33 | 20,200 | — | — |
| 2008-11-25 | $0.29 | $0.29 | 14,900 | — | — |
| 2008-11-24 | $0.30 | $0.30 | 8,900 | — | — |
| 2008-11-21 | $0.29 | $0.29 | 26,200 | — | — |
| 2008-11-20 | $0.33 | $0.33 | 20,300 | — | — |
| 2008-11-19 | $0.29 | $0.29 | 2,300 | — | — |
| 2008-11-18 | $0.36 | $0.36 | 16,600 | — | — |
| 2008-11-17 | $0.29 | $0.29 | 14,600 | — | — |
| 2008-11-14 | $0.38 | $0.38 | 500 | — | — |
| 2008-11-13 | $0.40 | $0.40 | 68,300 | — | — |
| 2008-11-12 | $0.40 | $0.40 | 20,300 | — | — |
| 2008-11-11 | $0.42 | $0.42 | 3,200 | — | — |
| 2008-11-10 | $0.40 | $0.40 | 12,400 | — | — |
| 2008-11-07 | $0.38 | $0.38 | 1,700 | — | — |
| 2008-11-06 | $0.45 | $0.45 | 26,900 | — | — |
| 2008-11-05 | $0.49 | $0.49 | 51,100 | — | — |
| 2008-11-04 | $0.46 | $0.46 | 11,200 | — | — |
| 2008-11-03 | $0.45 | $0.45 | 9,700 | — | — |
| 2008-10-31 | $0.42 | $0.42 | 11,700 | — | — |
| 2008-10-30 | $0.43 | $0.43 | 900 | — | — |
| 2008-10-29 | $0.44 | $0.44 | 46,200 | — | — |
| 2008-10-28 | $0.41 | $0.41 | 10,100 | — | — |
| 2008-10-27 | $0.40 | $0.40 | 30,300 | — | — |
| 2008-10-24 | $0.36 | $0.36 | 9,900 | — | — |
| 2008-10-23 | $0.35 | $0.35 | 15,300 | — | — |
| 2008-10-22 | $0.43 | $0.43 | 0 | — | — |
| 2008-10-21 | $0.43 | $0.43 | 23,500 | — | — |
| 2008-10-20 | $0.37 | $0.37 | 24,500 | — | — |
| 2008-10-17 | $0.37 | $0.37 | 5,700 | — | — |
| 2008-10-16 | $0.40 | $0.40 | 69,900 | — | — |
| 2008-10-15 | $0.44 | $0.44 | 47,400 | — | — |
| 2008-10-14 | $0.47 | $0.47 | 164,000 | — | — |
| 2008-10-13 | $0.45 | $0.45 | 2,300 | — | — |
| 2008-10-10 | $0.34 | $0.34 | 11,300 | — | — |
| 2008-10-09 | $0.45 | $0.45 | 40,000 | — | — |
| 2008-10-08 | $0.40 | $0.40 | 34,900 | — | — |
| 2008-10-07 | $0.47 | $0.47 | 18,700 | — | — |
| 2008-10-06 | $0.46 | $0.46 | 25,700 | — | — |
| 2008-10-03 | $0.50 | $0.50 | 5,500 | — | — |
| 2008-10-02 | $0.58 | $0.58 | 25,400 | — | — |
| 2008-10-01 | $0.56 | $0.56 | 13,300 | — | — |
| 2008-09-30 | $0.52 | $0.52 | 8,900 | — | — |
| 2008-09-29 | $0.58 | $0.58 | 27,100 | — | — |
| 2008-09-26 | $0.59 | $0.59 | 53,000 | — | — |
| 2008-09-25 | $0.56 | $0.56 | 40,100 | — | — |
| 2008-09-24 | $0.53 | $0.53 | 29,000 | — | — |
| 2008-09-23 | $0.58 | $0.58 | 9,200 | — | — |
| 2008-09-22 | $0.61 | $0.61 | 32,600 | — | — |
| 2008-09-19 | $0.66 | $0.66 | 33,100 | — | — |
| 2008-09-18 | $0.60 | $0.60 | 91,100 | — | — |
| 2008-09-17 | $0.57 | $0.57 | 95,000 | — | — |
| 2008-09-16 | $0.65 | $0.65 | 11,400 | — | — |
| 2008-09-15 | $0.58 | $0.58 | 43,300 | — | — |
| 2008-09-12 | $0.60 | $0.60 | 73,900 | — | — |
| 2008-09-11 | $0.47 | $0.47 | 248,900 | — | — |
| 2008-09-10 | $0.40 | $0.40 | 144,300 | — | — |
| 2008-09-09 | $0.57 | $0.57 | 48,200 | — | — |
| 2008-09-08 | $0.62 | $0.62 | 33,500 | — | — |
| 2008-09-05 | $0.66 | $0.66 | 5,700 | — | — |
| 2008-09-04 | $0.66 | $0.66 | 11,700 | — | — |
| 2008-09-03 | $0.69 | $0.69 | 12,800 | — | — |
| 2008-09-02 | $0.71 | $0.71 | 7,100 | — | — |
| 2008-08-29 | $0.70 | $0.70 | 21,400 | — | — |
| 2008-08-28 | $0.73 | $0.73 | 23,400 | — | — |
| 2008-08-27 | $0.70 | $0.70 | 9,500 | — | — |
| 2008-08-26 | $0.74 | $0.74 | 18,500 | — | — |
| 2008-08-25 | $0.82 | $0.82 | 29,100 | — | — |
| 2008-08-22 | $0.79 | $0.79 | 43,600 | — | — |
| 2008-08-21 | $0.64 | $0.64 | 41,200 | — | — |
| 2008-08-20 | $0.60 | $0.60 | 16,900 | — | — |
| 2008-08-19 | $0.64 | $0.64 | 30,700 | — | — |
| 2008-08-18 | $0.69 | $0.69 | 14,600 | — | — |
| 2008-08-15 | $0.68 | $0.68 | 71,500 | — | — |
| 2008-08-14 | $0.77 | $0.77 | 21,800 | — | — |
| 2008-08-13 | $0.80 | $0.80 | 45,300 | — | — |
| 2008-08-12 | $0.89 | $0.89 | 33,500 | — | — |
| 2008-08-11 | $0.94 | $0.94 | 700 | — | — |
| 2008-08-08 | $0.96 | $0.96 | 10,100 | — | — |
| 2008-08-07 | $0.92 | $0.92 | 600 | — | — |
| 2008-08-06 | $0.92 | $0.92 | 21,800 | — | — |
| 2008-08-05 | $0.93 | $0.93 | 20,700 | — | — |
| 2008-08-04 | $0.92 | $0.92 | 1,200 | — | — |
| 2008-08-01 | $0.94 | $0.94 | 2,600 | — | — |
| 2008-07-31 | $0.90 | $0.90 | 6,400 | — | — |
| 2008-07-30 | $0.93 | $0.93 | 13,200 | — | — |
| 2008-07-29 | $0.92 | $0.92 | 22,600 | — | — |
| 2008-07-28 | $0.91 | $0.91 | 35,400 | — | — |
| 2008-07-25 | $0.99 | $0.99 | 4,400 | — | — |
| 2008-07-24 | $0.96 | $0.96 | 6,900 | — | — |
| 2008-07-23 | $0.95 | $0.95 | 17,800 | — | — |
| 2008-07-22 | $0.93 | $0.93 | 17,900 | — | — |
| 2008-07-21 | $0.95 | $0.95 | 28,000 | — | — |
| 2008-07-18 | $1.02 | $1.02 | 17,300 | — | — |
| 2008-07-17 | $1.05 | $1.05 | 2,900 | — | — |
| 2008-07-16 | $1.02 | $1.02 | 22,700 | — | — |
| 2008-07-15 | $1.00 | $1.00 | 18,500 | — | — |
| 2008-07-14 | $1.04 | $1.04 | 7,300 | — | — |
| 2008-07-11 | $0.98 | $0.98 | 47,900 | — | — |
| 2008-07-10 | $1.05 | $1.05 | 30,500 | — | — |
| 2008-07-09 | $1.05 | $1.05 | 10,000 | — | — |
| 2008-07-08 | $1.10 | $1.10 | 28,300 | — | — |
| 2008-07-07 | $1.03 | $1.03 | 19,500 | — | — |
| 2008-07-03 | $1.07 | $1.07 | 31,600 | — | — |
| 2008-07-02 | $1.04 | $1.04 | 26,600 | — | — |
| 2008-07-01 | $1.06 | $1.06 | 9,200 | — | — |
| 2008-06-30 | $1.01 | $1.01 | 3,200 | — | — |
| 2008-06-27 | $1.08 | $1.08 | 19,900 | — | — |
| 2008-06-26 | $1.10 | $1.10 | 12,800 | — | — |
| 2008-06-25 | $1.24 | $1.24 | 1,900 | — | — |
| 2008-06-24 | $1.24 | $1.24 | 25,700 | — | — |
| 2008-06-23 | $1.11 | $1.11 | 9,700 | — | — |
| 2008-06-20 | $1.21 | $1.21 | 93,000 | — | — |
| 2008-06-19 | $1.26 | $1.26 | 25,300 | — | — |
| 2008-06-18 | $1.33 | $1.33 | 85,700 | — | — |
| 2008-06-17 | $1.27 | $1.27 | 48,500 | — | — |
| 2008-06-16 | $1.19 | $1.19 | 35,900 | — | — |
| 2008-06-13 | $1.00 | $1.00 | 38,200 | — | — |
| 2008-06-12 | $1.01 | $1.01 | 73,600 | — | — |
| 2008-06-11 | $1.02 | $1.02 | 15,500 | — | — |
| 2008-06-10 | $1.06 | $1.06 | 19,800 | — | — |
| 2008-06-09 | $1.07 | $1.07 | 34,000 | — | — |
| 2008-06-06 | $1.10 | $1.10 | 62,500 | — | — |
| 2008-06-05 | $1.17 | $1.17 | 146,000 | — | — |
| 2008-06-04 | $1.29 | $1.29 | 8,600 | — | — |
| 2008-06-03 | $1.34 | $1.34 | 19,000 | — | — |
| 2008-06-02 | $1.35 | $1.35 | 23,000 | — | — |
| 2008-05-30 | $1.46 | $1.46 | 55,200 | — | — |
| 2008-05-29 | $1.26 | $1.26 | 11,800 | — | — |
| 2008-05-28 | $1.26 | $1.26 | 21,800 | — | — |
| 2008-05-27 | $1.28 | $1.28 | 10,100 | — | — |
| 2008-05-23 | $1.28 | $1.28 | 34,000 | — | — |
| 2008-05-22 | $1.35 | $1.35 | 36,800 | — | — |
| 2008-05-21 | $1.40 | $1.40 | 35,700 | — | — |
| 2008-05-20 | $1.43 | $1.43 | 315,000 | — | — |
| 2008-05-19 | $1.45 | $1.45 | 255,700 | — | — |
| 2008-05-16 | $1.07 | $1.07 | 8,100 | — | — |
| 2008-05-15 | $1.06 | $1.06 | 51,000 | — | — |
| 2008-05-14 | $1.05 | $1.05 | 28,100 | — | — |
| 2008-05-13 | $1.10 | $1.10 | 27,800 | — | — |
| 2008-05-12 | $1.11 | $1.11 | 23,700 | — | — |
| 2008-05-09 | $1.07 | $1.07 | 12,200 | — | — |
| 2008-05-08 | $1.08 | $1.08 | 55,700 | — | — |
| 2008-05-07 | $1.14 | $1.14 | 27,600 | — | — |
| 2008-05-06 | $1.10 | $1.10 | 37,200 | — | — |
| 2008-05-05 | $1.10 | $1.10 | 32,700 | — | — |
| 2008-05-02 | $1.09 | $1.09 | 17,600 | — | — |
| 2008-05-01 | $1.09 | $1.09 | 7,200 | — | — |
| 2008-04-30 | $1.10 | $1.10 | 61,000 | — | — |
| 2008-04-29 | $0.94 | $0.94 | 14,100 | — | — |
| 2008-04-28 | $0.92 | $0.92 | 12,900 | — | — |
| 2008-04-25 | $0.91 | $0.91 | 3,900 | — | — |
| 2008-04-24 | $0.88 | $0.88 | 22,500 | — | — |
| 2008-04-23 | $0.86 | $0.86 | 14,600 | — | — |
| 2008-04-22 | $0.90 | $0.90 | 4,200 | — | — |
| 2008-04-21 | $0.97 | $0.97 | 2,300 | — | — |
| 2008-04-18 | $0.95 | $0.95 | 4,500 | — | — |
| 2008-04-17 | $0.93 | $0.93 | 41,100 | — | — |
| 2008-04-16 | $1.04 | $1.04 | 9,400 | — | — |
| 2008-04-15 | $1.10 | $1.10 | 86,800 | — | — |
| 2008-04-14 | $1.18 | $1.18 | 52,600 | — | — |
| 2008-04-11 | $1.10 | $1.10 | 49,500 | — | — |
| 2008-04-10 | $1.06 | $1.06 | 19,600 | — | — |
| 2008-04-09 | $1.00 | $1.00 | 56,600 | — | — |
| 2008-04-08 | $0.98 | $0.98 | 42,400 | — | — |
| 2008-04-07 | $1.00 | $1.00 | 52,300 | — | — |
| 2008-04-04 | $0.89 | $0.89 | 13,400 | — | — |
| 2008-04-03 | $0.85 | $0.85 | 43,100 | — | — |
| 2008-04-02 | $0.84 | $0.84 | 19,600 | — | — |
| 2008-04-01 | $0.77 | $0.77 | 17,700 | — | — |
| 2008-03-31 | $0.88 | $0.88 | 10,400 | — | — |
| 2008-03-28 | $0.87 | $0.87 | 47,000 | — | — |
| 2008-03-27 | $0.91 | $0.91 | 42,300 | — | — |
| 2008-03-26 | $0.83 | $0.83 | 49,900 | — | — |
| 2008-03-25 | $0.69 | $0.69 | 69,300 | — | — |
| 2008-03-24 | $0.68 | $0.68 | 115,600 | — | — |
| 2008-03-20 | $0.72 | $0.72 | 41,100 | — | — |
| 2008-03-19 | $0.75 | $0.75 | 103,100 | — | — |
| 2008-03-18 | $0.77 | $0.77 | 30,500 | — | — |
| 2008-03-17 | $0.79 | $0.79 | 59,200 | — | — |
| 2008-03-14 | $0.79 | $0.79 | 42,000 | — | — |
| 2008-03-13 | $0.80 | $0.80 | 32,000 | — | — |
| 2008-03-12 | $0.83 | $0.83 | 37,800 | — | — |
| 2008-03-11 | $0.83 | $0.83 | 45,000 | — | — |
| 2008-03-10 | $0.83 | $0.83 | 40,900 | — | — |
| 2008-03-07 | $0.88 | $0.88 | 29,200 | — | — |
| 2008-03-06 | $0.91 | $0.91 | 64,300 | — | — |
| 2008-03-05 | $0.92 | $0.92 | 6,800 | — | — |
| 2008-03-04 | $0.90 | $0.90 | 79,000 | — | — |
| 2008-03-03 | $0.92 | $0.92 | 51,700 | — | — |
| 2008-02-29 | $0.98 | $0.98 | 43,400 | — | — |
| 2008-02-28 | $1.05 | $1.05 | 24,300 | — | — |
| 2008-02-27 | $1.10 | $1.10 | 42,400 | — | — |
| 2008-02-26 | $1.15 | $1.15 | 16,700 | — | — |
| 2008-02-25 | $1.05 | $1.05 | 10,500 | — | — |
| 2008-02-22 | $1.05 | $1.05 | 62,000 | — | — |
| 2008-02-21 | $1.18 | $1.18 | 44,000 | — | — |
| 2008-02-20 | $1.15 | $1.15 | 122,700 | — | — |
| 2008-02-19 | $1.10 | $1.10 | 65,400 | — | — |
| 2008-02-15 | $1.20 | $1.20 | 78,000 | — | — |
| 2008-02-14 | $1.15 | $1.15 | 175,500 | — | — |
| 2008-02-13 | $1.01 | $1.01 | 59,200 | — | — |
| 2008-02-12 | $0.92 | $0.92 | 19,200 | — | — |
| 2008-02-11 | $0.98 | $0.98 | 86,600 | — | — |
| 2008-02-08 | $0.83 | $0.83 | 36,800 | — | — |
| 2008-02-07 | $0.82 | $0.82 | 30,900 | — | — |
| 2008-02-06 | $0.85 | $0.85 | 72,300 | — | — |
| 2008-02-05 | $0.94 | $0.94 | 219,300 | — | — |
| 2008-02-04 | $0.97 | $0.97 | 167,700 | — | — |
| 2008-02-01 | $0.70 | $0.70 | 42,100 | — | — |
| 2008-01-31 | $0.69 | $0.69 | 58,600 | — | — |
| 2008-01-30 | $0.69 | $0.69 | 67,700 | — | — |
| 2008-01-29 | $0.71 | $0.71 | 61,700 | — | — |
| 2008-01-28 | $0.79 | $0.79 | 7,600 | — | — |
| 2008-01-25 | $0.80 | $0.80 | 24,300 | — | — |
| 2008-01-24 | $0.76 | $0.76 | 56,500 | — | — |
| 2008-01-23 | $0.77 | $0.77 | 54,300 | — | — |
| 2008-01-22 | $0.68 | $0.68 | 280,100 | — | — |
| 2008-01-18 | $1.00 | $1.00 | 21,800 | — | — |
| 2008-01-17 | $1.00 | $1.00 | 158,300 | — | — |
| 2008-01-16 | $1.17 | $1.17 | 67,500 | — | — |
| 2008-01-15 | $1.10 | $1.10 | 8,800 | — | — |
| 2008-01-14 | $1.09 | $1.09 | 54,000 | — | — |
| 2008-01-11 | $1.09 | $1.09 | 155,500 | — | — |
| 2008-01-10 | $1.09 | $1.09 | 74,200 | — | — |
| 2008-01-09 | $1.12 | $1.12 | 50,900 | — | — |
| 2008-01-08 | $1.14 | $1.14 | 60,500 | — | — |
| 2008-01-07 | $1.19 | $1.19 | 59,500 | — | — |
| 2008-01-04 | $1.19 | $1.19 | 62,100 | — | — |
| 2008-01-03 | $1.21 | $1.21 | 62,000 | — | — |
| 2008-01-02 | $1.30 | $1.30 | 173,000 | — | — |