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
- 2003-11-25 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 | $0.51 | $0.51 | 225,500 | — | — |
| 2008-12-30 | $0.60 | $0.60 | 26,600 | — | — |
| 2008-12-29 | $0.60 | $0.60 | 27,800 | — | — |
| 2008-12-26 | $0.64 | $0.64 | 19,200 | — | — |
| 2008-12-24 | $0.59 | $0.59 | 45,200 | — | — |
| 2008-12-23 | $0.68 | $0.68 | 128,300 | — | — |
| 2008-12-22 | $0.68 | $0.68 | 63,900 | — | — |
| 2008-12-19 | $0.57 | $0.57 | 164,000 | — | — |
| 2008-12-18 | $0.55 | $0.55 | 168,500 | — | — |
| 2008-12-17 | $0.66 | $0.66 | 74,400 | — | — |
| 2008-12-16 | $0.68 | $0.68 | 10,700 | — | — |
| 2008-12-15 | $0.60 | $0.60 | 72,700 | — | — |
| 2008-12-12 | $0.65 | $0.65 | 107,500 | — | — |
| 2008-12-11 | $0.66 | $0.66 | 175,000 | — | — |
| 2008-12-10 | $0.67 | $0.67 | 85,600 | — | — |
| 2008-12-09 | $0.68 | $0.68 | 68,700 | — | — |
| 2008-12-08 | $0.90 | $0.90 | 46,400 | — | — |
| 2008-12-05 | $0.89 | $0.89 | 58,300 | — | — |
| 2008-12-04 | $0.68 | $0.68 | 100,700 | — | — |
| 2008-12-03 | $0.93 | $0.93 | 102,500 | — | — |
| 2008-12-02 | $0.66 | $0.66 | 132,800 | — | — |
| 2008-12-01 | $0.71 | $0.71 | 21,300 | — | — |
| 2008-11-28 | $0.81 | $0.81 | 300 | — | — |
| 2008-11-26 | $0.80 | $0.80 | 18,800 | — | — |
| 2008-11-25 | $0.70 | $0.70 | 33,100 | — | — |
| 2008-11-24 | $0.70 | $0.70 | 20,900 | — | — |
| 2008-11-21 | $0.66 | $0.66 | 93,800 | — | — |
| 2008-11-20 | $0.59 | $0.59 | 295,000 | — | — |
| 2008-11-19 | $0.59 | $0.59 | 152,800 | — | — |
| 2008-11-18 | $0.61 | $0.61 | 230,000 | — | — |
| 2008-11-17 | $0.69 | $0.69 | 80,300 | — | — |
| 2008-11-14 | $0.89 | $0.89 | 20,400 | — | — |
| 2008-11-13 | $0.94 | $0.94 | 9,600 | — | — |
| 2008-11-12 | $0.85 | $0.85 | 105,800 | — | — |
| 2008-11-11 | $1.02 | $1.02 | 16,800 | — | — |
| 2008-11-10 | $1.18 | $1.18 | 31,500 | — | — |
| 2008-11-07 | $1.60 | $1.60 | 12,900 | — | — |
| 2008-11-06 | $1.62 | $1.62 | 5,200 | — | — |
| 2008-11-05 | $1.36 | $1.36 | 20,000 | — | — |
| 2008-11-04 | $1.29 | $1.29 | 13,800 | — | — |
| 2008-11-03 | $1.20 | $1.20 | 10,000 | — | — |
| 2008-10-31 | $1.18 | $1.18 | 143,200 | — | — |
| 2008-10-30 | $1.24 | $1.24 | 22,000 | — | — |
| 2008-10-29 | $0.90 | $0.90 | 31,200 | — | — |
| 2008-10-28 | $0.67 | $0.67 | 45,700 | — | — |
| 2008-10-27 | $0.50 | $0.50 | 95,200 | — | — |
| 2008-10-24 | $0.67 | $0.67 | 50,200 | — | — |
| 2008-10-23 | $0.77 | $0.77 | 9,400 | — | — |
| 2008-10-22 | $0.84 | $0.84 | 25,100 | — | — |
| 2008-10-21 | $0.89 | $0.89 | 38,700 | — | — |
| 2008-10-20 | $1.07 | $1.07 | 44,100 | — | — |
| 2008-10-17 | $1.19 | $1.19 | 37,200 | — | — |
| 2008-10-16 | $1.04 | $1.04 | 88,000 | — | — |
| 2008-10-15 | $1.36 | $1.36 | 10,200 | — | — |
| 2008-10-14 | $1.50 | $1.50 | 14,100 | — | — |
| 2008-10-13 | $1.55 | $1.55 | 22,800 | — | — |
| 2008-10-10 | $1.47 | $1.47 | 38,200 | — | — |
| 2008-10-09 | $1.73 | $1.73 | 44,800 | — | — |
| 2008-10-08 | $1.57 | $1.57 | 36,600 | — | — |
| 2008-10-07 | $2.06 | $2.06 | 42,400 | — | — |
| 2008-10-06 | $1.51 | $1.51 | 50,200 | — | — |
| 2008-10-03 | $1.73 | $1.73 | 37,200 | — | — |
| 2008-10-02 | $1.70 | $1.70 | 34,900 | — | — |
| 2008-10-01 | $1.97 | $1.97 | 63,300 | — | — |
| 2008-09-30 | $2.22 | $2.22 | 71,700 | — | — |
| 2008-09-29 | $2.84 | $2.84 | 85,300 | — | — |
| 2008-09-26 | $2.48 | $2.48 | 71,200 | — | — |
| 2008-09-25 | $2.42 | $2.42 | 80,300 | — | — |
| 2008-09-24 | $2.90 | $2.90 | 27,100 | — | — |
| 2008-09-23 | $3.01 | $3.01 | 37,300 | — | — |
| 2008-09-22 | $3.46 | $3.46 | 6,300 | — | — |
| 2008-09-19 | $3.37 | $3.37 | 62,700 | — | — |
| 2008-09-18 | $3.05 | $3.05 | 70,900 | — | — |
| 2008-09-17 | $2.61 | $2.61 | 64,000 | — | — |
| 2008-09-16 | $2.75 | $2.75 | 30,700 | — | — |
| 2008-09-15 | $3.11 | $3.11 | 3,200 | — | — |
| 2008-09-12 | $3.20 | $3.20 | 7,100 | — | — |
| 2008-09-11 | $3.24 | $3.24 | 29,300 | — | — |
| 2008-09-10 | $3.56 | $3.56 | 23,000 | — | — |
| 2008-09-09 | $3.36 | $3.36 | 11,000 | — | — |
| 2008-09-08 | $3.52 | $3.52 | 13,900 | — | — |
| 2008-09-05 | $3.50 | $3.50 | 8,600 | — | — |
| 2008-09-04 | $3.45 | $3.45 | 5,400 | — | — |
| 2008-09-03 | $3.37 | $3.37 | 12,800 | — | — |
| 2008-09-02 | $3.39 | $3.39 | 9,500 | — | — |
| 2008-08-29 | $3.61 | $3.61 | 9,100 | — | — |
| 2008-08-28 | $3.51 | $3.51 | 7,300 | — | — |
| 2008-08-27 | $3.53 | $3.53 | 16,800 | — | — |
| 2008-08-26 | $3.45 | $3.45 | 15,700 | — | — |
| 2008-08-25 | $3.44 | $3.44 | 18,600 | — | — |
| 2008-08-22 | $3.58 | $3.58 | 12,000 | — | — |
| 2008-08-21 | $3.55 | $3.55 | 11,000 | — | — |
| 2008-08-20 | $3.67 | $3.67 | 63,500 | — | — |
| 2008-08-19 | $3.59 | $3.59 | 23,000 | — | — |
| 2008-08-18 | $3.39 | $3.39 | 37,800 | — | — |
| 2008-08-15 | $3.70 | $3.70 | 39,300 | — | — |
| 2008-08-14 | $3.73 | $3.73 | 48,700 | — | — |
| 2008-08-13 | $3.36 | $3.36 | 43,700 | — | — |
| 2008-08-12 | $3.44 | $3.44 | 39,400 | — | — |
| 2008-08-11 | $3.31 | $3.31 | 62,300 | — | — |
| 2008-08-08 | $3.37 | $3.37 | 40,400 | — | — |
| 2008-08-07 | $3.23 | $3.23 | 140,800 | — | — |
| 2008-08-06 | $3.10 | $3.10 | 63,700 | — | — |
| 2008-08-05 | $3.23 | $3.23 | 47,300 | — | — |
| 2008-08-04 | $3.04 | $3.04 | 31,500 | — | — |
| 2008-08-01 | $3.10 | $3.10 | 43,800 | — | — |
| 2008-07-31 | $2.95 | $2.95 | 15,500 | — | — |
| 2008-07-30 | $3.00 | $3.00 | 14,000 | — | — |
| 2008-07-29 | $2.97 | $2.97 | 15,900 | — | — |
| 2008-07-28 | $3.00 | $3.00 | 44,400 | — | — |
| 2008-07-25 | $3.31 | $3.31 | 10,400 | — | — |
| 2008-07-24 | $3.34 | $3.34 | 71,300 | — | — |
| 2008-07-23 | $3.29 | $3.29 | 53,500 | — | — |
| 2008-07-22 | $3.14 | $3.14 | 43,600 | — | — |
| 2008-07-21 | $2.98 | $2.98 | 31,900 | — | — |
| 2008-07-18 | $3.00 | $3.00 | 179,600 | — | — |
| 2008-07-17 | $2.73 | $2.73 | 49,800 | — | — |
| 2008-07-16 | $2.73 | $2.73 | 576,700 | — | — |
| 2008-07-15 | $2.33 | $2.33 | 106,800 | — | — |
| 2008-07-14 | $2.58 | $2.58 | 39,400 | — | — |
| 2008-07-11 | $2.62 | $2.62 | 69,700 | — | — |
| 2008-07-10 | $2.97 | $2.97 | 30,400 | — | — |
| 2008-07-09 | $2.89 | $2.89 | 72,100 | — | — |
| 2008-07-08 | $2.98 | $2.98 | 113,600 | — | — |
| 2008-07-07 | $3.19 | $3.19 | 183,100 | — | — |
| 2008-07-03 | $3.59 | $3.59 | 35,600 | — | — |
| 2008-07-02 | $3.92 | $3.92 | 80,900 | — | — |
| 2008-07-01 | $3.65 | $3.65 | 142,800 | — | — |
| 2008-06-30 | $4.09 | $4.09 | 26,800 | — | — |
| 2008-06-27 | $4.19 | $4.19 | 1,157,300 | — | — |
| 2008-06-26 | $4.25 | $4.25 | 45,600 | — | — |
| 2008-06-25 | $4.39 | $4.39 | 90,100 | — | — |
| 2008-06-24 | $4.41 | $4.41 | 44,600 | — | — |
| 2008-06-23 | $4.62 | $4.62 | 35,000 | — | — |
| 2008-06-20 | $4.80 | $4.80 | 105,000 | — | — |
| 2008-06-19 | $5.04 | $5.04 | 86,800 | — | — |
| 2008-06-18 | $4.76 | $4.76 | 89,500 | — | — |
| 2008-06-17 | $4.51 | $4.51 | 91,200 | — | — |
| 2008-06-16 | $4.53 | $4.53 | 38,600 | — | — |
| 2008-06-13 | $4.56 | $4.56 | 82,800 | — | — |
| 2008-06-12 | $4.41 | $4.41 | 130,500 | — | — |
| 2008-06-11 | $4.61 | $4.61 | 63,300 | — | — |
| 2008-06-10 | $5.13 | $5.13 | 58,400 | — | — |
| 2008-06-09 | $5.04 | $5.04 | 85,900 | — | — |
| 2008-06-06 | $5.02 | $5.02 | 70,000 | — | — |
| 2008-06-05 | $5.17 | $5.17 | 199,800 | — | — |
| 2008-06-04 | $5.16 | $5.16 | 156,800 | — | — |
| 2008-06-03 | $5.02 | $5.02 | 115,900 | — | — |
| 2008-06-02 | $5.08 | $5.08 | 160,800 | — | — |
| 2008-05-30 | $5.75 | $5.75 | 77,700 | — | — |
| 2008-05-29 | $5.78 | $5.78 | 64,000 | — | — |
| 2008-05-28 | $5.96 | $5.96 | 69,400 | — | — |
| 2008-05-27 | $6.07 | $6.07 | 56,600 | — | — |
| 2008-05-23 | $5.91 | $5.91 | 62,100 | — | — |
| 2008-05-22 | $5.94 | $5.94 | 74,400 | — | — |
| 2008-05-21 | $5.71 | $5.71 | 44,500 | — | — |
| 2008-05-20 | $5.71 | $5.71 | 94,200 | — | — |
| 2008-05-19 | $5.90 | $5.90 | 165,800 | — | — |
| 2008-05-16 | $5.87 | $5.87 | 107,400 | — | — |
| 2008-05-15 | $5.84 | $5.84 | 115,100 | — | — |
| 2008-05-14 | $6.20 | $6.20 | 116,500 | — | — |
| 2008-05-13 | $6.50 | $6.50 | 76,000 | — | — |
| 2008-05-12 | $6.34 | $6.34 | 38,800 | — | — |
| 2008-05-09 | $6.23 | $6.23 | 55,300 | — | — |
| 2008-05-08 | $6.00 | $6.00 | 63,400 | — | — |
| 2008-05-07 | $5.98 | $5.98 | 150,700 | — | — |
| 2008-05-06 | $5.79 | $5.79 | 166,600 | — | — |
| 2008-05-05 | $5.48 | $5.48 | 68,000 | — | — |
| 2008-05-02 | $5.46 | $5.46 | 56,600 | — | — |
| 2008-05-01 | $5.44 | $5.44 | 74,100 | — | — |
| 2008-04-30 | $5.64 | $5.64 | 45,200 | — | — |
| 2008-04-29 | $5.81 | $5.81 | 51,400 | — | — |
| 2008-04-28 | $5.97 | $5.97 | 76,600 | — | — |
| 2008-04-25 | $6.00 | $6.00 | 55,100 | — | — |
| 2008-04-24 | $5.86 | $5.86 | 49,700 | — | — |
| 2008-04-23 | $5.79 | $5.79 | 103,000 | — | — |
| 2008-04-22 | $5.61 | $5.61 | 119,400 | — | — |
| 2008-04-21 | $5.50 | $5.50 | 538,400 | — | — |
| 2008-04-18 | $5.70 | $5.70 | 121,400 | — | — |
| 2008-04-17 | $5.50 | $5.50 | 181,000 | — | — |
| 2008-04-16 | $5.55 | $5.55 | 143,700 | — | — |
| 2008-04-15 | $5.42 | $5.42 | 126,600 | — | — |
| 2008-04-14 | $5.45 | $5.45 | 96,300 | — | — |
| 2008-04-11 | $5.66 | $5.66 | 86,700 | — | — |
| 2008-04-10 | $6.05 | $6.05 | 44,500 | — | — |
| 2008-04-09 | $5.91 | $5.91 | 98,900 | — | — |
| 2008-04-08 | $6.33 | $6.33 | 43,000 | — | — |
| 2008-04-07 | $6.18 | $6.18 | 52,000 | — | — |
| 2008-04-04 | $6.19 | $6.19 | 92,200 | — | — |
| 2008-04-03 | $6.35 | $6.35 | 92,000 | — | — |
| 2008-04-02 | $6.15 | $6.15 | 35,900 | — | — |
| 2008-04-01 | $6.06 | $6.06 | 56,100 | — | — |
| 2008-03-31 | $5.90 | $5.90 | 49,600 | — | — |
| 2008-03-28 | $5.93 | $5.93 | 41,700 | — | — |
| 2008-03-27 | $6.09 | $6.09 | 41,800 | — | — |
| 2008-03-26 | $6.20 | $6.20 | 59,300 | — | — |
| 2008-03-25 | $6.49 | $6.49 | 64,500 | — | — |
| 2008-03-24 | $6.39 | $6.39 | 79,300 | — | — |
| 2008-03-20 | $6.24 | $6.24 | 186,600 | — | — |
| 2008-03-19 | $6.06 | $6.06 | 82,500 | — | — |
| 2008-03-18 | $6.20 | $6.20 | 65,000 | — | — |
| 2008-03-17 | $5.96 | $5.96 | 81,400 | — | — |
| 2008-03-14 | $6.14 | $6.14 | 121,600 | — | — |
| 2008-03-13 | $6.45 | $6.45 | 75,600 | — | — |
| 2008-03-12 | $6.50 | $6.50 | 99,200 | — | — |
| 2008-03-11 | $6.54 | $6.54 | 310,900 | — | — |
| 2008-03-10 | $6.45 | $6.45 | 180,100 | — | — |
| 2008-03-07 | $6.53 | $6.53 | 160,000 | — | — |
| 2008-03-06 | $6.72 | $6.72 | 105,400 | — | — |
| 2008-03-05 | $7.66 | $7.66 | 62,000 | — | — |
| 2008-03-04 | $7.60 | $7.60 | 27,900 | — | — |
| 2008-03-03 | $7.68 | $7.68 | 58,400 | — | — |
| 2008-02-29 | $7.40 | $7.40 | 46,500 | — | — |
| 2008-02-28 | $7.71 | $7.71 | 46,100 | — | — |
| 2008-02-27 | $7.81 | $7.81 | 13,600 | — | — |
| 2008-02-26 | $7.78 | $7.78 | 87,000 | — | — |
| 2008-02-25 | $7.97 | $7.97 | 28,100 | — | — |
| 2008-02-22 | $7.79 | $7.79 | 114,400 | — | — |
| 2008-02-21 | $7.46 | $7.46 | 34,500 | — | — |
| 2008-02-20 | $7.82 | $7.82 | 48,400 | — | — |
| 2008-02-19 | $7.77 | $7.77 | 59,800 | — | — |
| 2008-02-15 | $7.76 | $7.76 | 20,000 | — | — |
| 2008-02-14 | $7.88 | $7.88 | 41,600 | — | — |
| 2008-02-13 | $7.99 | $7.99 | 38,100 | — | — |
| 2008-02-12 | $7.43 | $7.43 | 55,500 | — | — |
| 2008-02-11 | $7.56 | $7.56 | 19,400 | — | — |
| 2008-02-08 | $7.38 | $7.38 | 39,400 | — | — |
| 2008-02-07 | $7.47 | $7.47 | 29,500 | — | — |
| 2008-02-06 | $7.39 | $7.39 | 29,700 | — | — |
| 2008-02-05 | $7.72 | $7.72 | 36,000 | — | — |
| 2008-02-04 | $7.79 | $7.79 | 64,800 | — | — |
| 2008-02-01 | $7.77 | $7.77 | 44,500 | — | — |
| 2008-01-31 | $7.60 | $7.60 | 77,500 | — | — |
| 2008-01-30 | $7.40 | $7.40 | 72,000 | — | — |
| 2008-01-29 | $7.41 | $7.41 | 138,300 | — | — |
| 2008-01-28 | $7.66 | $7.66 | 141,800 | — | — |
| 2008-01-25 | $7.69 | $7.69 | 43,600 | — | — |
| 2008-01-24 | $7.94 | $7.94 | 39,600 | — | — |
| 2008-01-23 | $7.98 | $7.98 | 137,800 | — | — |
| 2008-01-22 | $8.24 | $8.24 | 71,900 | — | — |
| 2008-01-18 | $8.04 | $8.04 | 46,500 | — | — |
| 2008-01-17 | $7.84 | $7.84 | 46,900 | — | — |
| 2008-01-16 | $8.50 | $8.50 | 77,700 | — | — |
| 2008-01-15 | $8.01 | $8.01 | 26,700 | — | — |
| 2008-01-14 | $8.01 | $8.01 | 34,700 | — | — |
| 2008-01-11 | $8.08 | $8.08 | 100,400 | — | — |
| 2008-01-10 | $8.72 | $8.72 | 39,300 | — | — |
| 2008-01-09 | $8.55 | $8.55 | 64,300 | — | — |
| 2008-01-08 | $8.07 | $8.07 | 65,100 | — | — |
| 2008-01-07 | $8.45 | $8.45 | 63,700 | — | — |
| 2008-01-04 | $8.58 | $8.58 | 152,500 | — | — |
| 2008-01-03 | $8.50 | $8.50 | 130,400 | — | — |
| 2008-01-02 | $8.94 | $8.94 | 74,100 | — | — |