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
- 1992-06-16 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 | $1.28 | $1.33 | 263,700 | — | — |
| 2008-12-30 | $1.23 | $1.28 | 583,700 | — | — |
| 2008-12-29 | $1.16 | $1.21 | 494,400 | — | — |
| 2008-12-26 | $1.20 | $1.25 | 270,600 | — | — |
| 2008-12-24 | $1.06 | $1.10 | 172,200 | — | — |
| 2008-12-23 | $0.97 | $1.01 | 230,800 | — | — |
| 2008-12-22 | $0.85 | $0.88 | 252,900 | — | — |
| 2008-12-19 | $0.75 | $0.78 | 263,100 | — | — |
| 2008-12-18 | $0.77 | $0.80 | 366,000 | — | — |
| 2008-12-17 | $0.77 | $0.80 | 128,600 | — | — |
| 2008-12-16 | $0.75 | $0.78 | 243,700 | — | — |
| 2008-12-15 | $0.73 | $0.76 | 301,900 | — | — |
| 2008-12-12 | $0.82 | $0.85 | 252,000 | — | — |
| 2008-12-11 | $0.75 | $0.78 | 239,900 | — | — |
| 2008-12-10 | $0.66 | $0.69 | 181,700 | — | — |
| 2008-12-09 | $0.68 | $0.71 | 425,800 | — | — |
| 2008-12-08 | $0.68 | $0.71 | 167,400 | — | — |
| 2008-12-05 | $0.71 | $0.74 | 151,800 | — | — |
| 2008-12-04 | $0.70 | $0.73 | 110,000 | — | — |
| 2008-12-03 | $0.79 | $0.82 | 71,600 | — | — |
| 2008-12-02 | $0.77 | $0.80 | 137,300 | — | — |
| 2008-12-01 | $0.80 | $0.83 | 123,400 | — | — |
| 2008-11-28 | $0.85 | $0.88 | 12,300 | — | — |
| 2008-11-26 | $0.80 | $0.83 | 90,100 | — | — |
| 2008-11-25 | $0.67 | $0.70 | 264,800 | — | — |
| 2008-11-24 | $0.90 | $0.94 | 117,800 | — | — |
| 2008-11-21 | $0.87 | $0.91 | 123,100 | — | — |
| 2008-11-20 | $0.89 | $0.93 | 88,300 | — | — |
| 2008-11-19 | $0.92 | $0.96 | 110,000 | — | — |
| 2008-11-18 | $0.97 | $1.01 | 184,800 | — | — |
| 2008-11-17 | $1.15 | $1.20 | 50,700 | — | — |
| 2008-11-14 | $1.16 | $1.21 | 108,700 | — | — |
| 2008-11-13 | $0.97 | $1.01 | 137,700 | — | — |
| 2008-11-12 | $1.08 | $1.12 | 134,500 | — | — |
| 2008-11-11 | $1.25 | $1.30 | 105,900 | — | — |
| 2008-11-10 | $1.26 | $1.31 | 216,900 | — | — |
| 2008-11-07 | $1.26 | $1.31 | 399,900 | — | — |
| 2008-11-06 | $1.21 | $1.26 | 493,300 | — | — |
| 2008-11-05 | $1.30 | $1.35 | 774,500 | — | — |
| 2008-11-04 | $1.28 | $1.33 | 703,400 | — | — |
| 2008-11-03 | $1.07 | $1.11 | 165,700 | — | — |
| 2008-10-31 | $0.96 | $1.00 | 266,000 | — | — |
| 2008-10-30 | $0.83 | $0.86 | 165,000 | — | — |
| 2008-10-29 | $0.77 | $0.80 | 84,800 | — | — |
| 2008-10-28 | $0.76 | $0.79 | 141,600 | — | — |
| 2008-10-27 | $0.72 | $0.75 | 173,700 | — | — |
| 2008-10-24 | $0.72 | $0.75 | 289,800 | — | — |
| 2008-10-23 | $0.75 | $0.78 | 82,600 | — | — |
| 2008-10-22 | $0.79 | $0.82 | 88,000 | — | — |
| 2008-10-21 | $0.81 | $0.84 | 116,100 | — | — |
| 2008-10-20 | $0.92 | $0.96 | 346,100 | — | — |
| 2008-10-17 | $0.76 | $0.79 | 200,200 | — | — |
| 2008-10-16 | $0.96 | $1.00 | 59,600 | — | — |
| 2008-10-15 | $1.00 | $1.04 | 79,600 | — | — |
| 2008-10-14 | $0.99 | $1.03 | 240,100 | — | — |
| 2008-10-13 | $0.95 | $0.99 | 210,200 | — | — |
| 2008-10-10 | $0.66 | $0.69 | 237,700 | — | — |
| 2008-10-09 | $0.86 | $0.90 | 108,500 | — | — |
| 2008-10-08 | $0.92 | $0.96 | 190,300 | — | — |
| 2008-10-07 | $1.06 | $1.10 | 225,200 | — | — |
| 2008-10-06 | $1.08 | $1.12 | 217,600 | — | — |
| 2008-10-03 | $1.15 | $1.20 | 102,800 | — | — |
| 2008-10-02 | $1.08 | $1.12 | 129,700 | — | — |
| 2008-10-01 | $1.19 | $1.24 | 158,800 | — | — |
| 2008-09-30 | $1.08 | $1.12 | 169,200 | — | — |
| 2008-09-29 | $1.06 | $1.10 | 204,400 | — | — |
| 2008-09-26 | $1.17 | $1.22 | 246,700 | — | — |
| 2008-09-25 | $1.32 | $1.37 | 231,200 | — | — |
| 2008-09-24 | $1.29 | $1.34 | 257,900 | — | — |
| 2008-09-23 | $1.20 | $1.25 | 367,100 | — | — |
| 2008-09-22 | $1.22 | $1.27 | 498,500 | — | — |
| 2008-09-19 | $1.24 | $1.29 | 560,600 | — | — |
| 2008-09-18 | $1.10 | $1.14 | 920,200 | — | — |
| 2008-09-17 | $1.10 | $1.14 | 575,100 | — | — |
| 2008-09-16 | $1.32 | $1.37 | 551,900 | — | — |
| 2008-09-15 | $1.48 | $1.54 | 277,800 | — | — |
| 2008-09-12 | $1.65 | $1.72 | 410,400 | — | — |
| 2008-09-11 | $1.54 | $1.60 | 280,700 | — | — |
| 2008-09-10 | $1.60 | $1.67 | 232,100 | — | — |
| 2008-09-09 | $1.65 | $1.72 | 217,000 | — | — |
| 2008-09-08 | $1.77 | $1.84 | 209,600 | — | — |
| 2008-09-05 | $1.80 | $1.87 | 570,000 | — | — |
| 2008-09-04 | $1.75 | $1.82 | 503,600 | — | — |
| 2008-09-03 | $1.98 | $2.06 | 140,200 | — | — |
| 2008-09-02 | $1.95 | $2.03 | 245,900 | — | — |
| 2008-08-29 | $1.90 | $1.98 | 364,900 | — | — |
| 2008-08-28 | $1.87 | $1.95 | 990,200 | — | — |
| 2008-08-27 | $1.73 | $1.80 | 1,232,100 | — | — |
| 2008-08-26 | $2.06 | $2.14 | 1,481,500 | — | — |
| 2008-08-25 | $2.47 | $2.57 | 244,100 | — | — |
| 2008-08-22 | $2.58 | $2.69 | 354,900 | — | — |
| 2008-08-21 | $2.55 | $2.65 | 143,900 | — | — |
| 2008-08-20 | $2.56 | $2.66 | 379,600 | — | — |
| 2008-08-19 | $2.56 | $2.66 | 758,200 | — | — |
| 2008-08-18 | $2.71 | $2.82 | 463,300 | — | — |
| 2008-08-15 | $2.88 | $3.00 | 603,000 | — | — |
| 2008-08-14 | $2.77 | $2.88 | 418,400 | — | — |
| 2008-08-13 | $2.79 | $2.90 | 141,700 | — | — |
| 2008-08-12 | $2.81 | $2.92 | 241,000 | — | — |
| 2008-08-11 | $2.85 | $2.97 | 407,300 | — | — |
| 2008-08-08 | $2.89 | $3.01 | 330,400 | — | — |
| 2008-08-07 | $2.96 | $3.08 | 280,700 | — | — |
| 2008-08-06 | $3.09 | $3.22 | 400,600 | — | — |
| 2008-08-05 | $3.19 | $3.32 | 292,200 | — | — |
| 2008-08-04 | $3.31 | $3.45 | 87,800 | — | — |
| 2008-08-01 | $3.41 | $3.55 | 310,000 | — | — |
| 2008-07-31 | $3.34 | $3.48 | 658,300 | — | — |
| 2008-07-30 | $3.27 | $3.40 | 378,000 | — | — |
| 2008-07-29 | $3.27 | $3.40 | 181,000 | — | — |
| 2008-07-28 | $3.29 | $3.42 | 166,700 | — | — |
| 2008-07-25 | $3.33 | $3.47 | 203,200 | — | — |
| 2008-07-24 | $3.17 | $3.30 | 413,400 | — | — |
| 2008-07-23 | $3.49 | $3.63 | 203,300 | — | — |
| 2008-07-22 | $3.36 | $3.50 | 314,000 | — | — |
| 2008-07-21 | $3.28 | $3.41 | 356,200 | — | — |
| 2008-07-18 | $3.40 | $3.54 | 605,100 | — | — |
| 2008-07-17 | $3.06 | $3.19 | 452,500 | — | — |
| 2008-07-16 | $3.04 | $3.16 | 476,900 | — | — |
| 2008-07-15 | $3.00 | $3.12 | 329,600 | — | — |
| 2008-07-14 | $2.96 | $3.08 | 262,400 | — | — |
| 2008-07-11 | $2.75 | $2.86 | 299,500 | — | — |
| 2008-07-10 | $2.81 | $2.92 | 139,700 | — | — |
| 2008-07-09 | $2.95 | $3.07 | 190,000 | — | — |
| 2008-07-08 | $3.04 | $3.16 | 200,500 | — | — |
| 2008-07-07 | $3.04 | $3.16 | 316,500 | — | — |
| 2008-07-03 | $3.02 | $3.14 | 104,900 | — | — |
| 2008-07-02 | $2.99 | $3.11 | 389,600 | — | — |
| 2008-07-01 | $3.11 | $3.24 | 290,900 | — | — |
| 2008-06-30 | $3.13 | $3.26 | 432,100 | — | — |
| 2008-06-27 | $3.05 | $3.17 | 272,200 | — | — |
| 2008-06-26 | $3.13 | $3.26 | 376,800 | — | — |
| 2008-06-25 | $3.20 | $3.33 | 558,600 | — | — |
| 2008-06-24 | $3.04 | $3.16 | 522,800 | — | — |
| 2008-06-23 | $3.00 | $3.12 | 791,500 | — | — |
| 2008-06-20 | $2.91 | $3.03 | 913,400 | — | — |
| 2008-06-19 | $2.99 | $3.11 | 1,158,800 | — | — |
| 2008-06-18 | $2.51 | $2.61 | 301,800 | — | — |
| 2008-06-17 | $2.49 | $2.59 | 141,700 | — | — |
| 2008-06-16 | $2.56 | $2.66 | 108,000 | — | — |
| 2008-06-13 | $2.60 | $2.71 | 359,900 | — | — |
| 2008-06-12 | $2.50 | $2.60 | 161,200 | — | — |
| 2008-06-11 | $2.56 | $2.66 | 212,700 | — | — |
| 2008-06-10 | $2.63 | $2.74 | 194,100 | — | — |
| 2008-06-09 | $2.73 | $2.84 | 181,900 | — | — |
| 2008-06-06 | $2.74 | $2.85 | 395,800 | — | — |
| 2008-06-05 | $2.86 | $2.98 | 146,700 | — | — |
| 2008-06-04 | $2.85 | $2.97 | 446,700 | — | — |
| 2008-06-03 | $2.88 | $3.00 | 246,400 | — | — |
| 2008-06-02 | $2.73 | $2.84 | 562,400 | — | — |
| 2008-05-30 | $2.91 | $3.03 | 660,800 | — | — |
| 2008-05-29 | $3.12 | $3.25 | 455,000 | — | — |
| 2008-05-28 | $3.32 | $3.46 | 1,119,200 | — | — |
| 2008-05-27 | $3.43 | $3.57 | 1,943,100 | — | — |
| 2008-05-23 | $3.17 | $3.30 | 1,525,600 | — | — |
| 2008-05-22 | $3.02 | $3.14 | 1,230,100 | — | — |
| 2008-05-21 | $2.76 | $2.87 | 1,834,100 | — | — |
| 2008-05-20 | $3.00 | $3.12 | 1,788,100 | — | — |
| 2008-05-19 | $2.77 | $2.88 | 1,003,300 | — | — |
| 2008-05-16 | $2.62 | $2.73 | 944,900 | — | — |
| 2008-05-15 | $2.59 | $2.70 | 906,600 | — | — |
| 2008-05-14 | $2.69 | $2.80 | 1,133,400 | — | — |
| 2008-05-13 | $2.47 | $2.57 | 850,400 | — | — |
| 2008-05-12 | $2.38 | $2.48 | 390,000 | — | — |
| 2008-05-09 | $2.49 | $2.59 | 462,900 | — | — |
| 2008-05-08 | $2.54 | $2.64 | 653,000 | — | — |
| 2008-05-07 | $2.76 | $2.87 | 835,900 | — | — |
| 2008-05-06 | $2.71 | $2.82 | 979,100 | — | — |
| 2008-05-05 | $2.79 | $2.90 | 716,800 | — | — |
| 2008-05-02 | $2.81 | $2.92 | 916,500 | — | — |
| 2008-05-01 | $2.90 | $3.02 | 740,100 | — | — |
| 2008-04-30 | $2.99 | $3.11 | 635,700 | — | — |
| 2008-04-29 | $2.92 | $3.04 | 797,300 | — | — |
| 2008-04-28 | $2.81 | $2.92 | 1,398,200 | — | — |
| 2008-04-25 | $2.63 | $2.74 | 412,200 | — | — |
| 2008-04-24 | $2.70 | $2.81 | 429,300 | — | — |
| 2008-04-23 | $2.78 | $2.89 | 548,100 | — | — |
| 2008-04-22 | $2.73 | $2.84 | 309,100 | — | — |
| 2008-04-21 | $2.80 | $2.91 | 376,900 | — | — |
| 2008-04-18 | $2.89 | $3.01 | 604,000 | — | — |
| 2008-04-17 | $2.85 | $2.97 | 877,000 | — | — |
| 2008-04-16 | $3.15 | $3.28 | 475,900 | — | — |
| 2008-04-15 | $3.12 | $3.25 | 319,500 | — | — |
| 2008-04-14 | $3.10 | $3.23 | 604,000 | — | — |
| 2008-04-11 | $3.09 | $3.22 | 610,000 | — | — |
| 2008-04-10 | $3.16 | $3.29 | 886,500 | — | — |
| 2008-04-09 | $3.35 | $3.49 | 911,700 | — | — |
| 2008-04-08 | $3.53 | $3.67 | 510,900 | — | — |
| 2008-04-07 | $3.49 | $3.63 | 562,600 | — | — |
| 2008-04-04 | $3.38 | $3.52 | 783,500 | — | — |
| 2008-04-03 | $3.40 | $3.54 | 782,200 | — | — |
| 2008-04-02 | $3.55 | $3.70 | 809,600 | — | — |
| 2008-04-01 | $3.44 | $3.58 | 1,756,800 | — | — |
| 2008-03-31 | $3.51 | $3.65 | 2,222,400 | — | — |
| 2008-03-28 | $3.42 | $3.56 | 2,972,200 | — | — |
| 2008-03-27 | $2.95 | $3.07 | 2,880,000 | — | — |
| 2008-03-26 | $2.38 | $2.48 | 473,700 | — | — |
| 2008-03-25 | $2.39 | $2.49 | 1,125,900 | — | — |
| 2008-03-24 | $2.31 | $2.40 | 638,000 | — | — |
| 2008-03-20 | $1.84 | $1.92 | 607,900 | — | — |
| 2008-03-19 | $1.80 | $1.87 | 264,600 | — | — |
| 2008-03-18 | $1.84 | $1.92 | 359,100 | — | — |
| 2008-03-17 | $1.77 | $1.84 | 258,200 | — | — |
| 2008-03-14 | $1.86 | $1.94 | 231,400 | — | — |
| 2008-03-13 | $1.90 | $1.98 | 176,900 | — | — |
| 2008-03-12 | $1.87 | $1.95 | 727,200 | — | — |
| 2008-03-11 | $1.82 | $1.89 | 711,800 | — | — |
| 2008-03-10 | $1.93 | $2.01 | 465,200 | — | — |
| 2008-03-07 | $2.02 | $2.10 | 468,600 | — | — |
| 2008-03-06 | $2.06 | $2.14 | 577,800 | — | — |
| 2008-03-05 | $2.13 | $2.22 | 1,201,300 | — | — |
| 2008-03-04 | $2.05 | $2.13 | 749,300 | — | — |
| 2008-03-03 | $2.12 | $2.21 | 2,603,600 | — | — |
| 2008-02-29 | $2.20 | $2.29 | 1,905,200 | — | — |
| 2008-02-28 | $2.54 | $2.64 | 1,532,300 | — | — |
| 2008-02-27 | $2.55 | $2.65 | 3,142,100 | — | — |
| 2008-02-26 | $2.54 | $2.64 | 4,656,000 | — | — |
| 2008-02-25 | $4.05 | $4.22 | 1,382,500 | — | — |
| 2008-02-22 | $4.96 | $5.16 | 90,300 | — | — |
| 2008-02-21 | $5.00 | $5.20 | 198,400 | — | — |
| 2008-02-20 | $5.37 | $5.59 | 57,100 | — | — |
| 2008-02-19 | $5.38 | $5.60 | 155,500 | — | — |
| 2008-02-15 | $5.44 | $5.66 | 203,300 | — | — |
| 2008-02-14 | $5.59 | $5.82 | 355,200 | — | — |
| 2008-02-13 | $5.95 | $6.19 | 234,700 | — | — |
| 2008-02-12 | $6.09 | $6.34 | 186,800 | — | — |
| 2008-02-11 | $5.96 | $6.20 | 184,800 | — | — |
| 2008-02-08 | $5.81 | $6.05 | 440,500 | — | — |
| 2008-02-07 | $5.65 | $5.88 | 245,900 | — | — |
| 2008-02-06 | $5.59 | $5.82 | 294,700 | — | — |
| 2008-02-05 | $5.79 | $6.03 | 224,500 | — | — |
| 2008-02-04 | $5.84 | $6.08 | 312,700 | — | — |
| 2008-02-01 | $5.84 | $6.08 | 329,900 | — | — |
| 2008-01-31 | $5.71 | $5.94 | 140,500 | — | — |
| 2008-01-30 | $5.84 | $6.08 | 103,300 | — | — |
| 2008-01-29 | $5.89 | $6.13 | 182,000 | — | — |
| 2008-01-28 | $6.01 | $6.26 | 149,400 | — | — |
| 2008-01-25 | $5.97 | $6.21 | 117,600 | — | — |
| 2008-01-24 | $6.12 | $6.37 | 179,200 | — | — |
| 2008-01-23 | $6.20 | $6.45 | 221,000 | — | — |
| 2008-01-22 | $6.32 | $6.58 | 117,200 | — | — |
| 2008-01-18 | $6.41 | $6.67 | 211,800 | — | — |
| 2008-01-17 | $6.68 | $6.95 | 216,600 | — | — |
| 2008-01-16 | $6.71 | $6.98 | 83,000 | — | — |
| 2008-01-15 | $6.93 | $7.21 | 139,800 | — | — |
| 2008-01-14 | $7.03 | $7.32 | 314,300 | — | — |
| 2008-01-11 | $6.86 | $7.14 | 99,600 | — | — |
| 2008-01-10 | $6.90 | $7.18 | 138,800 | — | — |
| 2008-01-09 | $6.86 | $7.14 | 187,600 | — | — |
| 2008-01-08 | $6.76 | $7.04 | 868,200 | — | — |
| 2008-01-07 | $7.00 | $7.29 | 428,100 | — | — |
| 2008-01-04 | $6.90 | $7.18 | 264,400 | — | — |
| 2008-01-03 | $7.00 | $7.29 | 189,300 | — | — |
| 2008-01-02 | $6.72 | $6.99 | 78,000 | — | — |