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
- 1995-11-02 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 | $1.62 | $1.62 | 390,000 | — | — |
| 2008-12-30 | $1.57 | $1.57 | 80,700 | — | — |
| 2008-12-29 | $1.43 | $1.43 | 138,500 | — | — |
| 2008-12-26 | $1.59 | $1.59 | 160,100 | — | — |
| 2008-12-24 | $1.61 | $1.61 | 59,500 | — | — |
| 2008-12-23 | $1.59 | $1.59 | 178,000 | — | — |
| 2008-12-22 | $1.55 | $1.55 | 95,900 | — | — |
| 2008-12-19 | $1.35 | $1.35 | 384,200 | — | — |
| 2008-12-18 | $1.36 | $1.36 | 86,000 | — | — |
| 2008-12-17 | $1.38 | $1.38 | 219,400 | — | — |
| 2008-12-16 | $1.41 | $1.41 | 150,700 | — | — |
| 2008-12-15 | $1.36 | $1.36 | 79,400 | — | — |
| 2008-12-12 | $1.60 | $1.60 | 91,900 | — | — |
| 2008-12-11 | $1.26 | $1.26 | 52,800 | — | — |
| 2008-12-10 | $1.40 | $1.40 | 43,700 | — | — |
| 2008-12-09 | $1.40 | $1.40 | 125,100 | — | — |
| 2008-12-08 | $1.65 | $1.65 | 178,400 | — | — |
| 2008-12-05 | $1.36 | $1.36 | 108,900 | — | — |
| 2008-12-04 | $1.34 | $1.34 | 264,600 | — | — |
| 2008-12-03 | $1.35 | $1.35 | 121,400 | — | — |
| 2008-12-02 | $1.34 | $1.34 | 122,900 | — | — |
| 2008-12-01 | $1.16 | $1.16 | 89,200 | — | — |
| 2008-11-28 | $1.55 | $1.55 | 83,600 | — | — |
| 2008-11-26 | $1.53 | $1.53 | 134,900 | — | — |
| 2008-11-25 | $1.37 | $1.37 | 214,100 | — | — |
| 2008-11-24 | $1.34 | $1.34 | 210,100 | — | — |
| 2008-11-21 | $1.22 | $1.22 | 157,700 | — | — |
| 2008-11-20 | $1.24 | $1.24 | 127,300 | — | — |
| 2008-11-19 | $1.08 | $1.08 | 211,500 | — | — |
| 2008-11-18 | $1.21 | $1.21 | 94,700 | — | — |
| 2008-11-17 | $1.17 | $1.17 | 74,100 | — | — |
| 2008-11-14 | $1.17 | $1.17 | 663,700 | — | — |
| 2008-11-13 | $1.30 | $1.30 | 213,000 | — | — |
| 2008-11-12 | $1.20 | $1.20 | 66,900 | — | — |
| 2008-11-11 | $1.30 | $1.30 | 132,300 | — | — |
| 2008-11-10 | $1.27 | $1.27 | 79,300 | — | — |
| 2008-11-07 | $1.35 | $1.35 | 67,500 | — | — |
| 2008-11-06 | $1.35 | $1.35 | 93,400 | — | — |
| 2008-11-05 | $1.45 | $1.45 | 66,900 | — | — |
| 2008-11-04 | $1.51 | $1.51 | 59,900 | — | — |
| 2008-11-03 | $1.47 | $1.47 | 67,400 | — | — |
| 2008-10-31 | $1.53 | $1.53 | 253,400 | — | — |
| 2008-10-30 | $1.37 | $1.37 | 73,600 | — | — |
| 2008-10-29 | $1.21 | $1.21 | 205,800 | — | — |
| 2008-10-28 | $1.27 | $1.27 | 148,200 | — | — |
| 2008-10-27 | $1.11 | $1.11 | 117,000 | — | — |
| 2008-10-24 | $1.28 | $1.28 | 94,400 | — | — |
| 2008-10-23 | $1.32 | $1.32 | 185,500 | — | — |
| 2008-10-22 | $1.26 | $1.26 | 125,600 | — | — |
| 2008-10-21 | $1.49 | $1.49 | 195,700 | — | — |
| 2008-10-20 | $1.54 | $1.54 | 118,500 | — | — |
| 2008-10-17 | $1.52 | $1.52 | 223,600 | — | — |
| 2008-10-16 | $1.60 | $1.60 | 169,100 | — | — |
| 2008-10-15 | $1.22 | $1.22 | 130,500 | — | — |
| 2008-10-14 | $1.54 | $1.54 | 94,400 | — | — |
| 2008-10-13 | $1.61 | $1.61 | 319,900 | — | — |
| 2008-10-10 | $1.68 | $1.68 | 385,400 | — | — |
| 2008-10-09 | $1.21 | $1.21 | 179,200 | — | — |
| 2008-10-08 | $1.41 | $1.41 | 159,700 | — | — |
| 2008-10-07 | $1.39 | $1.39 | 115,600 | — | — |
| 2008-10-06 | $1.45 | $1.45 | 188,500 | — | — |
| 2008-10-03 | $1.45 | $1.45 | 221,800 | — | — |
| 2008-10-02 | $1.54 | $1.54 | 117,400 | — | — |
| 2008-10-01 | $1.61 | $1.61 | 84,100 | — | — |
| 2008-09-30 | $1.75 | $1.75 | 167,900 | — | — |
| 2008-09-29 | $1.69 | $1.69 | 271,800 | — | — |
| 2008-09-26 | $1.62 | $1.62 | 209,300 | — | — |
| 2008-09-25 | $1.68 | $1.68 | 134,300 | — | — |
| 2008-09-24 | $1.64 | $1.64 | 261,300 | — | — |
| 2008-09-23 | $1.73 | $1.73 | 111,000 | — | — |
| 2008-09-22 | $1.71 | $1.71 | 313,400 | — | — |
| 2008-09-19 | $2.05 | $2.05 | 674,000 | — | — |
| 2008-09-18 | $1.99 | $1.99 | 511,400 | — | — |
| 2008-09-17 | $1.49 | $1.49 | 116,200 | — | — |
| 2008-09-16 | $1.71 | $1.71 | 244,600 | — | — |
| 2008-09-15 | $1.61 | $1.61 | 189,800 | — | — |
| 2008-09-12 | $1.77 | $1.77 | 96,300 | — | — |
| 2008-09-11 | $1.65 | $1.65 | 149,100 | — | — |
| 2008-09-10 | $1.60 | $1.60 | 212,400 | — | — |
| 2008-09-09 | $1.78 | $1.78 | 120,900 | — | — |
| 2008-09-08 | $1.89 | $1.89 | 156,800 | — | — |
| 2008-09-05 | $1.87 | $1.87 | 159,500 | — | — |
| 2008-09-04 | $1.98 | $1.98 | 87,100 | — | — |
| 2008-09-03 | $2.02 | $2.02 | 119,300 | — | — |
| 2008-09-02 | $1.93 | $1.93 | 347,200 | — | — |
| 2008-08-29 | $2.09 | $2.09 | 752,700 | — | — |
| 2008-08-28 | $1.92 | $1.92 | 148,000 | — | — |
| 2008-08-27 | $1.82 | $1.82 | 69,500 | — | — |
| 2008-08-26 | $1.76 | $1.76 | 54,400 | — | — |
| 2008-08-25 | $1.79 | $1.79 | 61,500 | — | — |
| 2008-08-22 | $1.85 | $1.85 | 96,900 | — | — |
| 2008-08-21 | $1.83 | $1.83 | 140,400 | — | — |
| 2008-08-20 | $1.81 | $1.81 | 71,800 | — | — |
| 2008-08-19 | $1.76 | $1.76 | 39,000 | — | — |
| 2008-08-18 | $1.87 | $1.87 | 66,500 | — | — |
| 2008-08-15 | $1.99 | $1.99 | 128,600 | — | — |
| 2008-08-14 | $2.06 | $2.06 | 174,700 | — | — |
| 2008-08-13 | $1.98 | $1.98 | 187,800 | — | — |
| 2008-08-12 | $1.96 | $1.96 | 107,300 | — | — |
| 2008-08-11 | $1.95 | $1.95 | 170,400 | — | — |
| 2008-08-08 | $1.85 | $1.85 | 144,700 | — | — |
| 2008-08-07 | $1.83 | $1.83 | 163,400 | — | — |
| 2008-08-06 | $1.97 | $1.97 | 147,200 | — | — |
| 2008-08-05 | $1.79 | $1.79 | 72,800 | — | — |
| 2008-08-04 | $1.85 | $1.85 | 86,100 | — | — |
| 2008-08-01 | $1.78 | $1.78 | 36,800 | — | — |
| 2008-07-31 | $1.86 | $1.86 | 84,800 | — | — |
| 2008-07-30 | $1.80 | $1.80 | 65,900 | — | — |
| 2008-07-29 | $1.75 | $1.75 | 100,600 | — | — |
| 2008-07-28 | $1.65 | $1.65 | 122,900 | — | — |
| 2008-07-25 | $1.86 | $1.86 | 100,200 | — | — |
| 2008-07-24 | $1.80 | $1.80 | 169,500 | — | — |
| 2008-07-23 | $1.89 | $1.89 | 111,000 | — | — |
| 2008-07-22 | $1.82 | $1.82 | 148,000 | — | — |
| 2008-07-21 | $1.69 | $1.69 | 122,500 | — | — |
| 2008-07-18 | $1.79 | $1.79 | 234,900 | — | — |
| 2008-07-17 | $1.74 | $1.74 | 184,300 | — | — |
| 2008-07-16 | $1.54 | $1.54 | 218,600 | — | — |
| 2008-07-15 | $1.47 | $1.47 | 301,600 | — | — |
| 2008-07-14 | $1.39 | $1.39 | 103,400 | — | — |
| 2008-07-11 | $1.44 | $1.44 | 85,300 | — | — |
| 2008-07-10 | $1.37 | $1.37 | 98,300 | — | — |
| 2008-07-09 | $1.41 | $1.41 | 141,300 | — | — |
| 2008-07-08 | $1.50 | $1.50 | 419,300 | — | — |
| 2008-07-07 | $1.35 | $1.35 | 234,500 | — | — |
| 2008-07-03 | $1.27 | $1.27 | 274,300 | — | — |
| 2008-07-02 | $1.19 | $1.19 | 734,100 | — | — |
| 2008-07-01 | $1.36 | $1.36 | 609,900 | — | — |
| 2008-06-30 | $1.52 | $1.52 | 346,200 | — | — |
| 2008-06-27 | $1.54 | $1.54 | 2,667,600 | — | — |
| 2008-06-26 | $1.61 | $1.61 | 186,300 | — | — |
| 2008-06-25 | $1.67 | $1.67 | 366,400 | — | — |
| 2008-06-24 | $1.51 | $1.51 | 552,300 | — | — |
| 2008-06-23 | $1.63 | $1.63 | 249,000 | — | — |
| 2008-06-20 | $1.71 | $1.71 | 78,400 | — | — |
| 2008-06-19 | $1.78 | $1.78 | 141,300 | — | — |
| 2008-06-18 | $1.80 | $1.80 | 109,100 | — | — |
| 2008-06-17 | $1.85 | $1.85 | 174,300 | — | — |
| 2008-06-16 | $1.83 | $1.83 | 206,100 | — | — |
| 2008-06-13 | $1.77 | $1.77 | 67,700 | — | — |
| 2008-06-12 | $1.78 | $1.78 | 232,600 | — | — |
| 2008-06-11 | $1.79 | $1.79 | 112,400 | — | — |
| 2008-06-10 | $1.79 | $1.79 | 98,400 | — | — |
| 2008-06-09 | $1.82 | $1.82 | 151,400 | — | — |
| 2008-06-06 | $1.92 | $1.92 | 365,200 | — | — |
| 2008-06-05 | $1.98 | $1.98 | 213,500 | — | — |
| 2008-06-04 | $1.95 | $1.95 | 997,600 | — | — |
| 2008-06-03 | $2.15 | $2.15 | 246,300 | — | — |
| 2008-06-02 | $2.30 | $2.30 | 217,200 | — | — |
| 2008-05-30 | $2.30 | $2.30 | 886,600 | — | — |
| 2008-05-29 | $2.40 | $2.40 | 300,200 | — | — |
| 2008-05-28 | $2.40 | $2.40 | 348,300 | — | — |
| 2008-05-27 | $2.50 | $2.50 | 402,100 | — | — |
| 2008-05-23 | $2.45 | $2.45 | 118,200 | — | — |
| 2008-05-22 | $2.45 | $2.45 | 162,500 | — | — |
| 2008-05-21 | $2.28 | $2.28 | 90,200 | — | — |
| 2008-05-20 | $2.28 | $2.28 | 127,000 | — | — |
| 2008-05-19 | $2.32 | $2.32 | 212,300 | — | — |
| 2008-05-16 | $2.41 | $2.41 | 261,400 | — | — |
| 2008-05-15 | $2.25 | $2.25 | 186,400 | — | — |
| 2008-05-14 | $2.28 | $2.28 | 679,200 | — | — |
| 2008-05-13 | $1.98 | $1.98 | 245,900 | — | — |
| 2008-05-12 | $1.80 | $1.80 | 81,000 | — | — |
| 2008-05-09 | $1.88 | $1.88 | 159,500 | — | — |
| 2008-05-08 | $1.92 | $1.92 | 399,000 | — | — |
| 2008-05-07 | $1.68 | $1.68 | 146,900 | — | — |
| 2008-05-06 | $1.63 | $1.63 | 33,300 | — | — |
| 2008-05-05 | $1.64 | $1.64 | 53,500 | — | — |
| 2008-05-02 | $1.68 | $1.68 | 49,600 | — | — |
| 2008-05-01 | $1.65 | $1.65 | 77,100 | — | — |
| 2008-04-30 | $1.67 | $1.67 | 54,700 | — | — |
| 2008-04-29 | $1.56 | $1.56 | 35,200 | — | — |
| 2008-04-28 | $1.65 | $1.65 | 76,000 | — | — |
| 2008-04-25 | $1.70 | $1.70 | 39,300 | — | — |
| 2008-04-24 | $1.71 | $1.71 | 137,400 | — | — |
| 2008-04-23 | $1.75 | $1.75 | 25,500 | — | — |
| 2008-04-22 | $1.72 | $1.72 | 17,200 | — | — |
| 2008-04-21 | $1.74 | $1.74 | 197,900 | — | — |
| 2008-04-18 | $1.75 | $1.75 | 27,700 | — | — |
| 2008-04-17 | $1.77 | $1.77 | 87,900 | — | — |
| 2008-04-16 | $1.72 | $1.72 | 55,000 | — | — |
| 2008-04-15 | $1.72 | $1.72 | 191,000 | — | — |
| 2008-04-14 | $1.75 | $1.75 | 288,000 | — | — |
| 2008-04-11 | $1.68 | $1.68 | 239,100 | — | — |
| 2008-04-10 | $1.77 | $1.77 | 137,600 | — | — |
| 2008-04-09 | $1.89 | $1.89 | 125,100 | — | — |
| 2008-04-08 | $1.96 | $1.96 | 79,100 | — | — |
| 2008-04-07 | $2.01 | $2.01 | 139,700 | — | — |
| 2008-04-04 | $2.08 | $2.08 | 169,400 | — | — |
| 2008-04-03 | $2.00 | $2.00 | 138,600 | — | — |
| 2008-04-02 | $2.06 | $2.06 | 56,600 | — | — |
| 2008-04-01 | $2.19 | $2.19 | 156,500 | — | — |
| 2008-03-31 | $2.06 | $2.06 | 107,200 | — | — |
| 2008-03-28 | $2.11 | $2.11 | 80,100 | — | — |
| 2008-03-27 | $2.26 | $2.26 | 77,200 | — | — |
| 2008-03-26 | $2.24 | $2.24 | 59,500 | — | — |
| 2008-03-25 | $2.24 | $2.24 | 97,400 | — | — |
| 2008-03-24 | $2.30 | $2.30 | 88,100 | — | — |
| 2008-03-20 | $2.12 | $2.12 | 105,700 | — | — |
| 2008-03-19 | $2.23 | $2.23 | 55,500 | — | — |
| 2008-03-18 | $2.28 | $2.28 | 72,900 | — | — |
| 2008-03-17 | $2.19 | $2.19 | 116,200 | — | — |
| 2008-03-14 | $2.40 | $2.40 | 25,600 | — | — |
| 2008-03-13 | $2.45 | $2.45 | 29,300 | — | — |
| 2008-03-12 | $2.47 | $2.47 | 91,600 | — | — |
| 2008-03-11 | $2.61 | $2.61 | 116,400 | — | — |
| 2008-03-10 | $2.24 | $2.24 | 109,400 | — | — |
| 2008-03-07 | $2.53 | $2.53 | 90,100 | — | — |
| 2008-03-06 | $2.59 | $2.59 | 35,600 | — | — |
| 2008-03-05 | $2.55 | $2.55 | 20,400 | — | — |
| 2008-03-04 | $2.61 | $2.61 | 35,000 | — | — |
| 2008-03-03 | $2.68 | $2.68 | 46,500 | — | — |
| 2008-02-29 | $2.62 | $2.62 | 60,400 | — | — |
| 2008-02-28 | $2.60 | $2.60 | 64,900 | — | — |
| 2008-02-27 | $2.55 | $2.55 | 50,300 | — | — |
| 2008-02-26 | $2.60 | $2.60 | 36,500 | — | — |
| 2008-02-25 | $2.64 | $2.64 | 104,800 | — | — |
| 2008-02-22 | $2.63 | $2.63 | 35,800 | — | — |
| 2008-02-21 | $2.61 | $2.61 | 35,600 | — | — |
| 2008-02-20 | $2.58 | $2.58 | 192,300 | — | — |
| 2008-02-19 | $2.73 | $2.73 | 36,500 | — | — |
| 2008-02-15 | $2.75 | $2.75 | 42,800 | — | — |
| 2008-02-14 | $2.79 | $2.79 | 25,200 | — | — |
| 2008-02-13 | $2.79 | $2.79 | 23,800 | — | — |
| 2008-02-12 | $2.75 | $2.75 | 92,700 | — | — |
| 2008-02-11 | $2.82 | $2.82 | 37,000 | — | — |
| 2008-02-08 | $2.84 | $2.84 | 23,400 | — | — |
| 2008-02-07 | $2.82 | $2.82 | 52,700 | — | — |
| 2008-02-06 | $2.88 | $2.88 | 18,200 | — | — |
| 2008-02-05 | $2.90 | $2.90 | 58,200 | — | — |
| 2008-02-04 | $3.00 | $3.00 | 110,700 | — | — |
| 2008-02-01 | $2.85 | $2.85 | 18,700 | — | — |
| 2008-01-31 | $2.95 | $2.95 | 61,400 | — | — |
| 2008-01-30 | $2.87 | $2.87 | 36,700 | — | — |
| 2008-01-29 | $3.10 | $3.10 | 50,000 | — | — |
| 2008-01-28 | $2.88 | $2.88 | 47,300 | — | — |
| 2008-01-25 | $2.78 | $2.78 | 33,200 | — | — |
| 2008-01-24 | $2.78 | $2.78 | 18,200 | — | — |
| 2008-01-23 | $2.90 | $2.90 | 32,800 | — | — |
| 2008-01-22 | $2.73 | $2.73 | 61,300 | — | — |
| 2008-01-18 | $2.91 | $2.91 | 34,200 | — | — |
| 2008-01-17 | $2.97 | $2.97 | 49,600 | — | — |
| 2008-01-16 | $2.95 | $2.95 | 64,500 | — | — |
| 2008-01-15 | $3.06 | $3.06 | 68,200 | — | — |
| 2008-01-14 | $3.24 | $3.24 | 100,600 | — | — |
| 2008-01-11 | $3.04 | $3.04 | 123,900 | — | — |
| 2008-01-10 | $3.40 | $3.40 | 109,400 | — | — |
| 2008-01-09 | $2.79 | $2.79 | 50,100 | — | — |
| 2008-01-08 | $2.79 | $2.79 | 24,800 | — | — |
| 2008-01-07 | $2.84 | $2.84 | 46,600 | — | — |
| 2008-01-04 | $2.89 | $2.89 | 22,600 | — | — |
| 2008-01-03 | $2.90 | $2.90 | 73,000 | — | — |
| 2008-01-02 | $2.89 | $2.89 | 66,600 | — | — |