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
- 1983-09-12 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 | $1.11 | $1.11 | 21,100 | — | — |
| 2008-12-30 | $1.07 | $1.07 | 16,300 | — | — |
| 2008-12-29 | $1.06 | $1.06 | 11,300 | — | — |
| 2008-12-26 | $1.05 | $1.05 | 15,900 | — | — |
| 2008-12-24 | $1.03 | $1.03 | 1,300 | — | — |
| 2008-12-23 | $1.03 | $1.03 | 26,500 | — | — |
| 2008-12-22 | $1.04 | $1.04 | 59,200 | — | — |
| 2008-12-19 | $0.96 | $0.96 | 16,000 | — | — |
| 2008-12-18 | $0.95 | $0.95 | 12,300 | — | — |
| 2008-12-17 | $1.02 | $1.02 | 42,800 | — | — |
| 2008-12-16 | $0.98 | $0.98 | 42,300 | — | — |
| 2008-12-15 | $1.04 | $1.04 | 11,200 | — | — |
| 2008-12-12 | $0.98 | $0.98 | 3,000 | — | — |
| 2008-12-11 | $0.98 | $0.98 | 58,100 | — | — |
| 2008-12-10 | $0.91 | $0.91 | 19,800 | — | — |
| 2008-12-09 | $0.90 | $0.90 | 35,500 | — | — |
| 2008-12-08 | $0.90 | $0.90 | 58,000 | — | — |
| 2008-12-05 | $0.90 | $0.90 | 7,400 | — | — |
| 2008-12-04 | $0.90 | $0.90 | 189,200 | — | — |
| 2008-12-03 | $0.88 | $0.88 | 11,000 | — | — |
| 2008-12-02 | $0.95 | $0.95 | 7,900 | — | — |
| 2008-12-01 | $1.01 | $1.01 | 12,400 | — | — |
| 2008-11-28 | $1.00 | $1.00 | 3,400 | — | — |
| 2008-11-26 | $1.00 | $1.00 | 105,800 | — | — |
| 2008-11-25 | $1.00 | $1.00 | 1,400 | — | — |
| 2008-11-24 | $0.98 | $0.98 | 8,300 | — | — |
| 2008-11-21 | $0.98 | $0.98 | 58,800 | — | — |
| 2008-11-20 | $1.00 | $1.00 | 33,900 | — | — |
| 2008-11-19 | $0.96 | $0.96 | 57,900 | — | — |
| 2008-11-18 | $0.94 | $0.94 | 15,700 | — | — |
| 2008-11-17 | $0.94 | $0.94 | 8,600 | — | — |
| 2008-11-14 | $0.97 | $0.97 | 11,300 | — | — |
| 2008-11-13 | $1.00 | $1.00 | 30,400 | — | — |
| 2008-11-12 | $0.91 | $0.91 | 10,200 | — | — |
| 2008-11-11 | $0.90 | $0.90 | 11,900 | — | — |
| 2008-11-10 | $0.92 | $0.92 | 67,800 | — | — |
| 2008-11-07 | $0.89 | $0.89 | 278,500 | — | — |
| 2008-11-06 | $0.90 | $0.90 | 154,600 | — | — |
| 2008-11-05 | $0.97 | $0.97 | 90,600 | — | — |
| 2008-11-04 | $1.07 | $1.07 | 54,200 | — | — |
| 2008-11-03 | $1.12 | $1.12 | 182,300 | — | — |
| 2008-10-31 | $1.15 | $1.15 | 20,400 | — | — |
| 2008-10-30 | $1.14 | $1.14 | 42,900 | — | — |
| 2008-10-29 | $1.12 | $1.12 | 13,000 | — | — |
| 2008-10-28 | $1.23 | $1.23 | 9,600 | — | — |
| 2008-10-27 | $1.22 | $1.22 | 700 | — | — |
| 2008-10-24 | $1.29 | $1.29 | 3,100 | — | — |
| 2008-10-23 | $1.19 | $1.19 | 16,300 | — | — |
| 2008-10-22 | $1.20 | $1.20 | 3,300 | — | — |
| 2008-10-21 | $1.20 | $1.20 | 6,900 | — | — |
| 2008-10-20 | $1.18 | $1.18 | 167,700 | — | — |
| 2008-10-17 | $1.17 | $1.17 | 21,000 | — | — |
| 2008-10-16 | $1.20 | $1.20 | 11,600 | — | — |
| 2008-10-15 | $1.11 | $1.11 | 94,800 | — | — |
| 2008-10-14 | $1.16 | $1.16 | 102,600 | — | — |
| 2008-10-13 | $1.24 | $1.24 | 155,100 | — | — |
| 2008-10-10 | $1.22 | $1.22 | 37,100 | — | — |
| 2008-10-09 | $1.50 | $1.50 | 24,900 | — | — |
| 2008-10-08 | $1.56 | $1.56 | 28,500 | — | — |
| 2008-10-07 | $1.74 | $1.74 | 15,400 | — | — |
| 2008-10-06 | $1.70 | $1.70 | 57,400 | — | — |
| 2008-10-03 | $1.96 | $1.96 | 26,300 | — | — |
| 2008-10-02 | $2.12 | $2.12 | 67,400 | — | — |
| 2008-10-01 | $1.76 | $1.76 | 44,500 | — | — |
| 2008-09-30 | $1.74 | $1.74 | 67,600 | — | — |
| 2008-09-29 | $2.23 | $2.23 | 13,800 | — | — |
| 2008-09-26 | $2.01 | $2.01 | 8,900 | — | — |
| 2008-09-25 | $2.13 | $2.13 | 15,100 | — | — |
| 2008-09-24 | $2.10 | $2.10 | 6,300 | — | — |
| 2008-09-23 | $2.24 | $2.24 | 9,700 | — | — |
| 2008-09-22 | $2.20 | $2.20 | 6,700 | — | — |
| 2008-09-19 | $2.25 | $2.25 | 4,500 | — | — |
| 2008-09-18 | $2.19 | $2.19 | 6,700 | — | — |
| 2008-09-17 | $2.07 | $2.07 | 5,300 | — | — |
| 2008-09-16 | $2.23 | $2.23 | 5,400 | — | — |
| 2008-09-15 | $2.38 | $2.38 | 900 | — | — |
| 2008-09-12 | $2.39 | $2.39 | 13,700 | — | — |
| 2008-09-11 | $2.45 | $2.45 | 18,300 | — | — |
| 2008-09-10 | $2.63 | $2.63 | 1,300 | — | — |
| 2008-09-09 | $2.53 | $2.53 | 4,100 | — | — |
| 2008-09-08 | $2.54 | $2.54 | 15,500 | — | — |
| 2008-09-05 | $2.56 | $2.56 | 31,100 | — | — |
| 2008-09-04 | $2.79 | $2.79 | 14,700 | — | — |
| 2008-09-03 | $2.70 | $2.70 | 10,500 | — | — |
| 2008-09-02 | $2.79 | $2.79 | 5,200 | — | — |
| 2008-08-29 | $2.79 | $2.79 | 4,500 | — | — |
| 2008-08-28 | $2.73 | $2.73 | 13,900 | — | — |
| 2008-08-27 | $2.82 | $2.82 | 46,000 | — | — |
| 2008-08-26 | $2.79 | $2.79 | 5,800 | — | — |
| 2008-08-25 | $2.84 | $2.84 | 11,300 | — | — |
| 2008-08-22 | $2.82 | $2.82 | 6,600 | — | — |
| 2008-08-21 | $2.79 | $2.79 | 34,700 | — | — |
| 2008-08-20 | $2.77 | $2.77 | 92,500 | — | — |
| 2008-08-19 | $2.98 | $2.98 | 10,400 | — | — |
| 2008-08-18 | $3.05 | $3.05 | 45,300 | — | — |
| 2008-08-15 | $3.09 | $3.09 | 29,500 | — | — |
| 2008-08-14 | $3.13 | $3.13 | 23,900 | — | — |
| 2008-08-13 | $3.13 | $3.13 | 2,800 | — | — |
| 2008-08-12 | $3.21 | $3.21 | 6,400 | — | — |
| 2008-08-11 | $3.32 | $3.32 | 24,500 | — | — |
| 2008-08-08 | $3.36 | $3.36 | 18,800 | — | — |
| 2008-08-07 | $3.08 | $3.08 | 57,400 | — | — |
| 2008-08-06 | $3.20 | $3.20 | 8,200 | — | — |
| 2008-08-05 | $3.26 | $3.26 | 12,000 | — | — |
| 2008-08-04 | $3.36 | $3.36 | 21,100 | — | — |
| 2008-08-01 | $3.25 | $3.25 | 4,300 | — | — |
| 2008-07-31 | $3.30 | $3.30 | 52,700 | — | — |
| 2008-07-30 | $3.22 | $3.22 | 27,500 | — | — |
| 2008-07-29 | $3.00 | $3.00 | 19,100 | — | — |
| 2008-07-28 | $3.41 | $3.41 | 148,400 | — | — |
| 2008-07-25 | $3.17 | $3.17 | 26,500 | — | — |
| 2008-07-24 | $3.12 | $3.12 | 13,400 | — | — |
| 2008-07-23 | $3.21 | $3.21 | 13,300 | — | — |
| 2008-07-22 | $3.51 | $3.51 | 30,700 | — | — |
| 2008-07-21 | $3.26 | $3.26 | 5,800 | — | — |
| 2008-07-18 | $3.35 | $3.35 | 5,900 | — | — |
| 2008-07-17 | $3.18 | $3.18 | 17,500 | — | — |
| 2008-07-16 | $3.24 | $3.24 | 5,600 | — | — |
| 2008-07-15 | $3.10 | $3.10 | 9,300 | — | — |
| 2008-07-14 | $3.11 | $3.11 | 7,400 | — | — |
| 2008-07-11 | $3.30 | $3.30 | 8,700 | — | — |
| 2008-07-10 | $3.37 | $3.37 | 15,000 | — | — |
| 2008-07-09 | $3.50 | $3.50 | 10,600 | — | — |
| 2008-07-08 | $3.48 | $3.48 | 23,400 | — | — |
| 2008-07-07 | $3.47 | $3.47 | 8,500 | — | — |
| 2008-07-03 | $3.77 | $3.77 | 800 | — | — |
| 2008-07-02 | $3.71 | $3.71 | 15,400 | — | — |
| 2008-07-01 | $4.18 | $4.18 | 8,400 | — | — |
| 2008-06-30 | $4.26 | $4.26 | 7,200 | — | — |
| 2008-06-27 | $4.31 | $4.31 | 7,500 | — | — |
| 2008-06-26 | $4.52 | $4.52 | 6,600 | — | — |
| 2008-06-25 | $4.41 | $4.41 | 1,800 | — | — |
| 2008-06-24 | $4.22 | $4.22 | 8,600 | — | — |
| 2008-06-23 | $4.23 | $4.23 | 12,700 | — | — |
| 2008-06-20 | $4.23 | $4.23 | 13,400 | — | — |
| 2008-06-19 | $4.25 | $4.25 | 5,100 | — | — |
| 2008-06-18 | $4.20 | $4.20 | 12,600 | — | — |
| 2008-06-17 | $4.28 | $4.28 | 4,900 | — | — |
| 2008-06-16 | $4.50 | $4.50 | 1,500 | — | — |
| 2008-06-13 | $4.49 | $4.49 | 2,900 | — | — |
| 2008-06-12 | $4.45 | $4.45 | 7,600 | — | — |
| 2008-06-11 | $4.35 | $4.35 | 5,000 | — | — |
| 2008-06-10 | $4.45 | $4.45 | 12,700 | — | — |
| 2008-06-09 | $4.01 | $4.01 | 33,100 | — | — |
| 2008-06-06 | $4.44 | $4.44 | 9,100 | — | — |
| 2008-06-05 | $4.26 | $4.26 | 3,400 | — | — |
| 2008-06-04 | $4.26 | $4.26 | 3,100 | — | — |
| 2008-06-03 | $4.25 | $4.25 | 6,800 | — | — |
| 2008-06-02 | $4.27 | $4.27 | 11,400 | — | — |
| 2008-05-30 | $4.32 | $4.32 | 9,900 | — | — |
| 2008-05-29 | $4.33 | $4.33 | 19,500 | — | — |
| 2008-05-28 | $4.25 | $4.25 | 3,300 | — | — |
| 2008-05-27 | $4.25 | $4.25 | 2,700 | — | — |
| 2008-05-23 | $4.25 | $4.25 | 16,600 | — | — |
| 2008-05-22 | $4.48 | $4.48 | 1,700 | — | — |
| 2008-05-21 | $4.38 | $4.38 | 2,600 | — | — |
| 2008-05-20 | $4.35 | $4.35 | 18,700 | — | — |
| 2008-05-19 | $4.25 | $4.25 | 6,100 | — | — |
| 2008-05-16 | $4.26 | $4.26 | 7,400 | — | — |
| 2008-05-15 | $4.25 | $4.25 | 4,700 | — | — |
| 2008-05-14 | $4.25 | $4.25 | 5,800 | — | — |
| 2008-05-13 | $4.25 | $4.25 | 5,500 | — | — |
| 2008-05-12 | $4.30 | $4.30 | 11,700 | — | — |
| 2008-05-09 | $4.33 | $4.33 | 15,100 | — | — |
| 2008-05-08 | $4.30 | $4.30 | 67,000 | — | — |
| 2008-05-07 | $4.80 | $4.80 | 21,900 | — | — |
| 2008-05-06 | $4.64 | $4.64 | 38,000 | — | — |
| 2008-05-05 | $4.21 | $4.21 | 27,800 | — | — |
| 2008-05-02 | $4.15 | $4.15 | 14,300 | — | — |
| 2008-05-01 | $4.16 | $4.16 | 20,100 | — | — |
| 2008-04-30 | $4.11 | $4.11 | 13,800 | — | — |
| 2008-04-29 | $3.97 | $3.97 | 26,900 | — | — |
| 2008-04-28 | $4.10 | $4.10 | 8,800 | — | — |
| 2008-04-25 | $4.20 | $4.20 | 6,200 | — | — |
| 2008-04-24 | $4.21 | $4.21 | 5,400 | — | — |
| 2008-04-23 | $4.00 | $4.00 | 26,000 | — | — |
| 2008-04-22 | $4.12 | $4.12 | 22,700 | — | — |
| 2008-04-21 | $4.29 | $4.29 | 10,800 | — | — |
| 2008-04-18 | $4.40 | $4.40 | 9,100 | — | — |
| 2008-04-17 | $4.60 | $4.60 | 3,300 | — | — |
| 2008-04-16 | $4.68 | $4.68 | 17,800 | — | — |
| 2008-04-15 | $4.49 | $4.49 | 10,500 | — | — |
| 2008-04-14 | $4.13 | $4.13 | 13,200 | — | — |
| 2008-04-11 | $4.04 | $4.04 | 10,300 | — | — |
| 2008-04-10 | $4.00 | $4.00 | 11,200 | — | — |
| 2008-04-09 | $3.96 | $3.96 | 21,700 | — | — |
| 2008-04-08 | $3.92 | $3.92 | 52,400 | — | — |
| 2008-04-07 | $3.80 | $3.80 | 39,000 | — | — |
| 2008-04-04 | $3.90 | $3.90 | 3,300 | — | — |
| 2008-04-03 | $3.93 | $3.93 | 14,000 | — | — |
| 2008-04-02 | $3.83 | $3.83 | 41,500 | — | — |
| 2008-04-01 | $3.75 | $3.75 | 58,600 | — | — |
| 2008-03-31 | $3.89 | $3.89 | 34,300 | — | — |
| 2008-03-28 | $4.01 | $4.01 | 17,500 | — | — |
| 2008-03-27 | $4.07 | $4.07 | 32,900 | — | — |
| 2008-03-26 | $4.10 | $4.10 | 47,600 | — | — |
| 2008-03-25 | $4.20 | $4.20 | 12,900 | — | — |
| 2008-03-24 | $4.18 | $4.18 | 58,800 | — | — |
| 2008-03-20 | $4.20 | $4.20 | 41,000 | — | — |
| 2008-03-19 | $4.22 | $4.22 | 21,600 | — | — |
| 2008-03-18 | $4.37 | $4.37 | 9,800 | — | — |
| 2008-03-17 | $4.34 | $4.34 | 8,600 | — | — |
| 2008-03-14 | $4.77 | $4.77 | 18,400 | — | — |
| 2008-03-13 | $4.81 | $4.81 | 8,800 | — | — |
| 2008-03-12 | $4.90 | $4.90 | 20,400 | — | — |
| 2008-03-11 | $4.80 | $4.80 | 47,400 | — | — |
| 2008-03-10 | $5.12 | $5.12 | 7,700 | — | — |
| 2008-03-07 | $5.14 | $5.14 | 4,500 | — | — |
| 2008-03-06 | $5.13 | $5.13 | 8,200 | — | — |
| 2008-03-05 | $5.16 | $5.16 | 3,100 | — | — |
| 2008-03-04 | $5.20 | $5.20 | 12,100 | — | — |
| 2008-03-03 | $5.50 | $5.50 | 44,200 | — | — |
| 2008-02-29 | $5.31 | $5.31 | 7,600 | — | — |
| 2008-02-28 | $5.40 | $5.40 | 24,000 | — | — |
| 2008-02-27 | $5.45 | $5.45 | 3,600 | — | — |
| 2008-02-26 | $5.32 | $5.32 | 5,800 | — | — |
| 2008-02-25 | $5.34 | $5.34 | 9,400 | — | — |
| 2008-02-22 | $5.17 | $5.17 | 13,200 | — | — |
| 2008-02-21 | $5.25 | $5.25 | 2,400 | — | — |
| 2008-02-20 | $5.25 | $5.25 | 7,800 | — | — |
| 2008-02-19 | $5.25 | $5.25 | 15,000 | — | — |
| 2008-02-15 | $5.20 | $5.20 | 2,800 | — | — |
| 2008-02-14 | $5.30 | $5.30 | 10,900 | — | — |
| 2008-02-13 | $5.16 | $5.16 | 9,400 | — | — |
| 2008-02-12 | $5.10 | $5.10 | 13,700 | — | — |
| 2008-02-11 | $5.12 | $5.12 | 23,600 | — | — |
| 2008-02-08 | $5.18 | $5.18 | 17,100 | — | — |
| 2008-02-07 | $5.22 | $5.22 | 5,500 | — | — |
| 2008-02-06 | $5.23 | $5.23 | 2,200 | — | — |
| 2008-02-05 | $5.30 | $5.30 | 11,800 | — | — |
| 2008-02-04 | $5.44 | $5.44 | 22,900 | — | — |
| 2008-02-01 | $5.45 | $5.45 | 6,200 | — | — |
| 2008-01-31 | $5.44 | $5.44 | 10,400 | — | — |
| 2008-01-30 | $5.50 | $5.50 | 15,000 | — | — |
| 2008-01-29 | $5.45 | $5.45 | 6,800 | — | — |
| 2008-01-28 | $5.29 | $5.29 | 5,600 | — | — |
| 2008-01-25 | $5.19 | $5.19 | 7,500 | — | — |
| 2008-01-24 | $5.19 | $5.19 | 13,200 | — | — |
| 2008-01-23 | $5.16 | $5.16 | 8,900 | — | — |
| 2008-01-22 | $5.15 | $5.15 | 17,300 | — | — |
| 2008-01-18 | $5.26 | $5.26 | 7,400 | — | — |
| 2008-01-17 | $5.23 | $5.23 | 7,700 | — | — |
| 2008-01-16 | $5.45 | $5.45 | 27,000 | — | — |
| 2008-01-15 | $5.10 | $5.10 | 16,200 | — | — |
| 2008-01-14 | $5.46 | $5.46 | 10,900 | — | — |
| 2008-01-11 | $5.15 | $5.15 | 41,200 | — | — |
| 2008-01-10 | $5.51 | $5.51 | 13,000 | — | — |
| 2008-01-09 | $5.27 | $5.27 | 12,600 | — | — |
| 2008-01-08 | $5.59 | $5.59 | 8,400 | — | — |
| 2008-01-07 | $5.52 | $5.52 | 9,600 | — | — |
| 2008-01-04 | $5.77 | $5.77 | 18,900 | — | — |
| 2008-01-03 | $5.84 | $5.84 | 25,900 | — | — |
| 2008-01-02 | $6.41 | $6.41 | 53,600 | — | — |