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
- 2005-08-19 to 2026-08-28
- 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 |
|---|---|---|---|
| 2008-12-31 | $0.35 | $0.35 | 277,749 |
| 2008-12-30 | $0.34 | $0.34 | 9,000 |
| 2008-12-29 | $0.31 | $0.31 | 5,000 |
| 2008-12-26 | $0.31 | $0.31 | 11,700 |
| 2008-12-24 | $0.36 | $0.36 | 10,000 |
| 2008-12-23 | $0.34 | $0.34 | 94,000 |
| 2008-12-22 | $0.32 | $0.32 | 22,100 |
| 2008-12-19 | $0.32 | $0.32 | 22,300 |
| 2008-12-18 | $0.35 | $0.35 | 51,000 |
| 2008-12-17 | $0.37 | $0.37 | 18,900 |
| 2008-12-16 | $0.34 | $0.34 | 41,437 |
| 2008-12-15 | $0.35 | $0.35 | 17,680 |
| 2008-12-12 | $0.31 | $0.31 | 155,165 |
| 2008-12-11 | $0.37 | $0.37 | 26,000 |
| 2008-12-10 | $0.36 | $0.36 | 60,000 |
| 2008-12-09 | $0.37 | $0.37 | 263,609 |
| 2008-12-08 | $0.38 | $0.38 | 61,400 |
| 2008-12-05 | $0.36 | $0.36 | 37,616 |
| 2008-12-04 | $0.40 | $0.40 | 325,433 |
| 2008-12-03 | $0.46 | $0.46 | 303,565 |
| 2008-12-02 | $0.38 | $0.38 | 134,500 |
| 2008-12-01 | $0.32 | $0.32 | 231,350 |
| 2008-11-28 | $0.47 | $0.47 | 75,819 |
| 2008-11-26 | $0.47 | $0.47 | 393,098 |
| 2008-11-25 | $0.45 | $0.45 | 601,610 |
| 2008-11-24 | $0.55 | $0.55 | 222,400 |
| 2008-11-21 | $0.49 | $0.49 | 134,950 |
| 2008-11-20 | $0.40 | $0.40 | 124,435 |
| 2008-11-19 | $0.50 | $0.50 | 160,825 |
| 2008-11-18 | $0.34 | $0.34 | 89,256 |
| 2008-11-17 | $0.34 | $0.34 | 46,970 |
| 2008-11-14 | $0.40 | $0.40 | 169,645 |
| 2008-11-13 | $0.38 | $0.38 | 241,676 |
| 2008-11-12 | $0.26 | $0.26 | 40,600 |
| 2008-11-11 | $0.30 | $0.30 | 81,700 |
| 2008-11-10 | $0.31 | $0.31 | 89,800 |
| 2008-11-07 | $0.33 | $0.33 | 81,600 |
| 2008-11-06 | $0.30 | $0.30 | 55,000 |
| 2008-11-05 | $0.36 | $0.36 | 113,100 |
| 2008-11-04 | $0.35 | $0.35 | 75,200 |
| 2008-11-03 | $0.35 | $0.35 | 74,300 |
| 2008-10-31 | $0.37 | $0.37 | 130,700 |
| 2008-10-30 | $0.33 | $0.33 | 283,800 |
| 2008-10-29 | $0.35 | $0.35 | 238,300 |
| 2008-10-28 | $0.16 | $0.16 | 33,400 |
| 2008-10-27 | $0.16 | $0.16 | 67,800 |
| 2008-10-24 | $0.16 | $0.16 | 107,300 |
| 2008-10-23 | $0.15 | $0.15 | 104,600 |
| 2008-10-22 | $0.23 | $0.23 | 166,500 |
| 2008-10-21 | $0.16 | $0.16 | 237,500 |
| 2008-10-20 | $0.18 | $0.18 | 115,300 |
| 2008-10-17 | $0.21 | $0.21 | 140,900 |
| 2008-10-16 | $0.31 | $0.31 | 126,400 |
| 2008-10-15 | $0.33 | $0.33 | 141,500 |
| 2008-10-14 | $0.30 | $0.30 | 130,200 |
| 2008-10-13 | $0.23 | $0.23 | 72,700 |
| 2008-10-10 | $0.32 | $0.32 | 87,000 |
| 2008-10-09 | $0.30 | $0.30 | 77,900 |
| 2008-10-08 | $0.41 | $0.41 | 144,500 |
| 2008-10-07 | $0.35 | $0.35 | 75,400 |
| 2008-10-06 | $0.30 | $0.30 | 33,000 |
| 2008-10-03 | $0.35 | $0.35 | 45,200 |
| 2008-10-02 | $0.37 | $0.37 | 47,300 |
| 2008-10-01 | $0.40 | $0.40 | 57,700 |
| 2008-09-30 | $0.38 | $0.38 | 71,900 |
| 2008-09-29 | $0.32 | $0.32 | 66,600 |
| 2008-09-26 | $0.40 | $0.40 | 39,200 |
| 2008-09-25 | $0.35 | $0.35 | 21,900 |
| 2008-09-24 | $0.40 | $0.40 | 30,400 |
| 2008-09-23 | $0.46 | $0.46 | 87,700 |
| 2008-09-22 | $0.43 | $0.43 | 36,300 |
| 2008-09-19 | $0.50 | $0.50 | 47,400 |
| 2008-09-18 | $0.51 | $0.51 | 112,700 |
| 2008-09-17 | $0.60 | $0.60 | 86,000 |
| 2008-09-16 | $0.47 | $0.47 | 64,300 |
| 2008-09-15 | $0.47 | $0.47 | 116,200 |
| 2008-09-12 | $0.43 | $0.43 | 44,500 |
| 2008-09-11 | $0.45 | $0.45 | 27,400 |
| 2008-09-10 | $0.46 | $0.46 | 11,200 |
| 2008-09-09 | $0.50 | $0.50 | 36,200 |
| 2008-09-08 | $0.62 | $0.62 | 6,900 |
| 2008-09-05 | $0.62 | $0.62 | 11,600 |
| 2008-09-04 | $0.61 | $0.61 | 19,100 |
| 2008-09-03 | $0.68 | $0.68 | 53,100 |
| 2008-09-02 | $0.62 | $0.62 | 10,400 |
| 2008-08-29 | $0.75 | $0.75 | 11,100 |
| 2008-08-28 | $0.74 | $0.74 | 39,000 |
| 2008-08-27 | $0.82 | $0.82 | 31,200 |
| 2008-08-26 | $0.75 | $0.75 | 17,800 |
| 2008-08-25 | $0.80 | $0.80 | 40,500 |
| 2008-08-22 | $0.85 | $0.85 | 60,400 |
| 2008-08-21 | $0.77 | $0.77 | 35,700 |
| 2008-08-20 | $0.69 | $0.69 | 25,900 |
| 2008-08-19 | $0.65 | $0.65 | 28,000 |
| 2008-08-18 | $0.65 | $0.65 | 29,200 |
| 2008-08-15 | $0.75 | $0.75 | 69,400 |
| 2008-08-14 | $0.75 | $0.75 | 60,200 |
| 2008-08-13 | $0.65 | $0.65 | 34,700 |
| 2008-08-12 | $0.56 | $0.56 | 22,300 |
| 2008-08-11 | $0.55 | $0.55 | 40,700 |
| 2008-08-08 | $0.47 | $0.47 | 15,400 |
| 2008-08-07 | $0.50 | $0.50 | 28,100 |
| 2008-08-06 | $0.45 | $0.45 | 17,000 |
| 2008-08-05 | $0.50 | $0.50 | 70,700 |
| 2008-08-04 | $0.36 | $0.36 | 27,000 |
| 2008-08-01 | $0.30 | $0.30 | 39,400 |
| 2008-07-31 | $0.30 | $0.30 | 11,500 |
| 2008-07-30 | $0.26 | $0.26 | 0 |
| 2008-07-29 | $0.26 | $0.26 | 25,900 |
| 2008-07-28 | $0.26 | $0.26 | 8,500 |
| 2008-07-25 | $0.35 | $0.35 | 4,500 |
| 2008-07-24 | $0.40 | $0.40 | 0 |
| 2008-07-23 | $0.40 | $0.40 | 14,000 |
| 2008-07-22 | $0.25 | $0.25 | 40,100 |
| 2008-07-21 | $0.35 | $0.35 | 400 |
| 2008-07-18 | $0.27 | $0.27 | 500 |
| 2008-07-17 | $0.26 | $0.26 | 10,000 |
| 2008-07-16 | $0.26 | $0.26 | 28,700 |
| 2008-07-15 | $0.29 | $0.29 | 10,000 |
| 2008-07-14 | $0.27 | $0.27 | 0 |
| 2008-07-11 | $0.27 | $0.27 | 21,000 |
| 2008-07-10 | $0.26 | $0.26 | 7,900 |
| 2008-07-09 | $0.26 | $0.26 | 5,000 |
| 2008-07-08 | $0.30 | $0.30 | 37,300 |
| 2008-07-07 | $0.33 | $0.33 | 10,900 |
| 2008-07-03 | $0.35 | $0.35 | 9,000 |
| 2008-07-02 | $0.35 | $0.35 | 20,000 |
| 2008-07-01 | $0.35 | $0.35 | 13,700 |
| 2008-06-30 | $0.40 | $0.40 | 14,000 |
| 2008-06-27 | $0.35 | $0.35 | 25,000 |
| 2008-06-26 | $0.40 | $0.40 | 20,000 |
| 2008-06-25 | $0.36 | $0.36 | 0 |
| 2008-06-24 | $0.36 | $0.36 | 9,500 |
| 2008-06-23 | $0.40 | $0.40 | 46,200 |
| 2008-06-20 | $0.33 | $0.33 | 50,600 |
| 2008-06-19 | $0.38 | $0.38 | 15,000 |
| 2008-06-18 | $0.40 | $0.40 | 34,000 |
| 2008-06-17 | $0.40 | $0.40 | 35,300 |
| 2008-06-16 | $0.45 | $0.45 | 11,500 |
| 2008-06-13 | $0.40 | $0.40 | 18,300 |
| 2008-06-12 | $0.45 | $0.45 | 50,000 |
| 2008-06-11 | $0.41 | $0.41 | 47,700 |
| 2008-06-10 | $0.40 | $0.40 | 11,800 |
| 2008-06-09 | $0.34 | $0.34 | 27,400 |
| 2008-06-06 | $0.40 | $0.40 | 82,200 |
| 2008-06-05 | $0.45 | $0.45 | 35,000 |
| 2008-06-04 | $0.30 | $0.30 | 0 |
| 2008-06-03 | $0.30 | $0.30 | 0 |
| 2008-06-02 | $0.30 | $0.30 | 10,000 |
| 2008-05-30 | $0.30 | $0.30 | 13,500 |
| 2008-05-29 | $0.24 | $0.24 | 45,500 |
| 2008-05-28 | $0.30 | $0.30 | 15,000 |
| 2008-05-27 | $0.31 | $0.31 | 27,000 |
| 2008-05-23 | $0.25 | $0.25 | 25,100 |
| 2008-05-22 | $0.29 | $0.29 | 20,000 |
| 2008-05-21 | $0.29 | $0.29 | 0 |
| 2008-05-20 | $0.29 | $0.29 | 500 |
| 2008-05-19 | $0.30 | $0.30 | 28,200 |
| 2008-05-16 | $0.25 | $0.25 | 700 |
| 2008-05-15 | $0.30 | $0.30 | 0 |
| 2008-05-14 | $0.30 | $0.30 | 0 |
| 2008-05-13 | $0.30 | $0.30 | 11,700 |
| 2008-05-12 | $0.30 | $0.30 | 14,800 |
| 2008-05-09 | $0.35 | $0.35 | 0 |
| 2008-05-08 | $0.35 | $0.35 | 17,500 |
| 2008-05-07 | $0.36 | $0.36 | 15,000 |
| 2008-05-06 | $0.40 | $0.40 | 10,700 |
| 2008-05-05 | $0.48 | $0.48 | 0 |
| 2008-05-02 | $0.48 | $0.48 | 13,700 |
| 2008-05-01 | $0.40 | $0.40 | 4,400 |
| 2008-04-30 | $0.40 | $0.40 | 11,000 |
| 2008-04-29 | $0.50 | $0.50 | 31,200 |
| 2008-04-28 | $0.44 | $0.44 | 8,300 |
| 2008-04-25 | $0.44 | $0.44 | 24,200 |
| 2008-04-24 | $0.50 | $0.50 | 13,300 |
| 2008-04-23 | $0.52 | $0.52 | 16,000 |
| 2008-04-22 | $0.55 | $0.55 | 58,700 |
| 2008-04-21 | $0.70 | $0.70 | 116,800 |
| 2008-04-18 | $0.65 | $0.65 | 109,400 |
| 2008-04-17 | $0.67 | $0.67 | 96,000 |
| 2008-04-16 | $0.57 | $0.57 | 140,500 |
| 2008-04-15 | $0.50 | $0.50 | 113,200 |
| 2008-04-14 | $0.38 | $0.38 | 27,500 |
| 2008-04-11 | $0.34 | $0.34 | 35,800 |
| 2008-04-10 | $0.38 | $0.38 | 17,500 |
| 2008-04-09 | $0.36 | $0.36 | 21,000 |
| 2008-04-08 | $0.35 | $0.35 | 5,500 |
| 2008-04-07 | $0.40 | $0.40 | 27,000 |
| 2008-04-04 | $0.40 | $0.40 | 235,000 |
| 2008-04-03 | $0.35 | $0.35 | 2,000 |
| 2008-04-02 | $0.35 | $0.35 | 33,000 |
| 2008-04-01 | $0.35 | $0.35 | 16,500 |
| 2008-03-31 | $0.30 | $0.30 | 9,200 |
| 2008-03-28 | $0.26 | $0.26 | 10,800 |
| 2008-03-27 | $0.33 | $0.33 | 11,000 |
| 2008-03-26 | $0.30 | $0.30 | 50,800 |
| 2008-03-25 | $0.40 | $0.40 | 61,500 |
| 2008-03-24 | $0.38 | $0.38 | 15,600 |
| 2008-03-20 | $0.35 | $0.35 | 10,000 |
| 2008-03-19 | $0.37 | $0.37 | 0 |
| 2008-03-18 | $0.37 | $0.37 | 11,000 |
| 2008-03-17 | $0.40 | $0.40 | 5,000 |
| 2008-03-14 | $0.41 | $0.41 | 23,900 |
| 2008-03-13 | $0.36 | $0.36 | 59,300 |
| 2008-03-12 | $0.42 | $0.42 | 6,500 |
| 2008-03-11 | $0.42 | $0.42 | 43,700 |
| 2008-03-10 | $0.41 | $0.41 | 25,500 |
| 2008-03-07 | $0.45 | $0.45 | 108,800 |
| 2008-03-06 | $0.48 | $0.48 | 20,100 |
| 2008-03-05 | $0.45 | $0.45 | 0 |
| 2008-03-04 | $0.45 | $0.45 | 27,300 |
| 2008-03-03 | $0.45 | $0.45 | 65,800 |
| 2008-02-29 | $0.45 | $0.45 | 47,200 |
| 2008-02-28 | $0.52 | $0.52 | 101,900 |
| 2008-02-27 | $0.42 | $0.42 | 87,500 |
| 2008-02-26 | $0.45 | $0.45 | 126,800 |
| 2008-02-25 | $0.60 | $0.60 | 217,400 |
| 2008-02-22 | $0.45 | $0.45 | 94,300 |
| 2008-02-21 | $0.46 | $0.46 | 202,200 |
| 2008-02-20 | $0.45 | $0.45 | 21,000 |
| 2008-02-19 | $0.43 | $0.43 | 48,900 |
| 2008-02-15 | $0.49 | $0.49 | 55,200 |
| 2008-02-14 | $0.43 | $0.43 | 109,100 |
| 2008-02-13 | $0.51 | $0.51 | 226,600 |
| 2008-02-12 | $0.33 | $0.33 | 102,300 |
| 2008-02-11 | $0.28 | $0.28 | 39,500 |
| 2008-02-08 | $0.25 | $0.25 | 36,000 |
| 2008-02-07 | $0.25 | $0.25 | 10,000 |
| 2008-02-06 | $0.25 | $0.25 | 35,000 |
| 2008-02-05 | $0.24 | $0.24 | 0 |
| 2008-02-04 | $0.24 | $0.24 | 22,100 |
| 2008-02-01 | $0.21 | $0.21 | 13,000 |
| 2008-01-31 | $0.21 | $0.21 | 17,200 |
| 2008-01-30 | $0.26 | $0.26 | 21,500 |
| 2008-01-29 | $0.29 | $0.29 | 50,400 |
| 2008-01-28 | $0.27 | $0.27 | 44,000 |
| 2008-01-25 | $0.24 | $0.24 | 23,900 |
| 2008-01-24 | $0.24 | $0.24 | 14,600 |
| 2008-01-23 | $0.23 | $0.23 | 11,000 |
| 2008-01-22 | $0.21 | $0.21 | 5,000 |
| 2008-01-18 | $0.21 | $0.21 | 6,800 |
| 2008-01-17 | $0.21 | $0.21 | 192,800 |
| 2008-01-16 | $0.26 | $0.26 | 3,500 |
| 2008-01-15 | $0.33 | $0.33 | 36,000 |
| 2008-01-14 | $0.26 | $0.26 | 400 |
| 2008-01-11 | $0.26 | $0.26 | 11,500 |
| 2008-01-10 | $0.25 | $0.25 | 8,700 |
| 2008-01-09 | $0.23 | $0.23 | 265,200 |
| 2008-01-08 | $0.30 | $0.30 | 20,000 |
| 2008-01-07 | $0.30 | $0.30 | 17,600 |
| 2008-01-04 | $0.30 | $0.30 | 52,500 |
| 2008-01-03 | $0.27 | $0.27 | 5,100 |
| 2008-01-02 | $0.30 | $0.30 | 18,500 |