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
- 2002-05-10 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 | $0.81 | $1.14 | 10,311,000 | — | — |
| 2008-12-30 | $0.80 | $1.13 | 21,681,000 | — | — |
| 2008-12-29 | $0.77 | $1.09 | 11,913,000 | — | — |
| 2008-12-26 | $0.76 | $1.07 | 7,599,000 | — | — |
| 2008-12-24 | $0.75 | $1.06 | 6,387,000 | — | — |
| 2008-12-23 | $0.75 | $1.06 | 9,540,000 | — | — |
| 2008-12-22 | $0.74 | $1.05 | 16,416,000 | — | — |
| 2008-12-19 | $0.80 | $1.13 | 13,062,000 | — | — |
| 2008-12-18 | $0.78 | $1.10 | 10,413,000 | — | — |
| 2008-12-17 | $0.78 | $1.11 | 16,305,000 | — | — |
| 2008-12-16 | $0.83 | $1.18 | 13,965,000 | — | — |
| 2008-12-15 | $0.77 | $1.09 | 13,560,000 | — | — |
| 2008-12-12 | $0.75 | $1.07 | 17,226,000 | — | — |
| 2008-12-11 | $0.71 | $1.01 | 16,587,000 | — | — |
| 2008-12-10 | $0.73 | $1.03 | 15,669,000 | — | — |
| 2008-12-09 | $0.69 | $0.98 | 18,912,000 | — | — |
| 2008-12-08 | $0.67 | $0.94 | 13,206,000 | — | — |
| 2008-12-05 | $0.66 | $0.94 | 10,002,000 | — | — |
| 2008-12-04 | $0.62 | $0.87 | 14,283,000 | — | — |
| 2008-12-03 | $0.64 | $0.91 | 14,325,000 | — | — |
| 2008-12-02 | $0.66 | $0.93 | 12,114,000 | — | — |
| 2008-12-01 | $0.60 | $0.86 | 9,882,000 | — | — |
| 2008-11-28 | $0.70 | $0.99 | 5,859,000 | — | — |
| 2008-11-26 | $0.71 | $1.01 | 13,629,000 | — | — |
| 2008-11-25 | $0.65 | $0.92 | 15,276,000 | — | — |
| 2008-11-24 | $0.67 | $0.94 | 13,719,000 | — | — |
| 2008-11-21 | $0.62 | $0.88 | 49,689,000 | — | — |
| 2008-11-20 | $0.57 | $0.81 | 33,279,000 | — | — |
| 2008-11-19 | $0.66 | $0.93 | 17,037,000 | — | — |
| 2008-11-18 | $0.76 | $1.08 | 31,551,000 | — | — |
| 2008-11-17 | $0.73 | $1.03 | 15,642,000 | — | — |
| 2008-11-14 | $0.71 | $1.01 | 14,565,000 | — | — |
| 2008-11-13 | $0.80 | $1.13 | 21,465,000 | — | — |
| 2008-11-12 | $0.69 | $0.97 | 21,066,000 | — | — |
| 2008-11-11 | $0.73 | $1.04 | 14,154,000 | — | — |
| 2008-11-10 | $0.77 | $1.10 | 22,872,000 | — | — |
| 2008-11-07 | $0.76 | $1.08 | 36,072,000 | — | — |
| 2008-11-06 | $0.72 | $1.01 | 17,340,000 | — | — |
| 2008-11-05 | $0.76 | $1.08 | 17,397,000 | — | — |
| 2008-11-04 | $0.85 | $1.20 | 21,069,000 | — | — |
| 2008-11-03 | $0.80 | $1.13 | 17,025,000 | — | — |
| 2008-10-31 | $0.77 | $1.09 | 14,553,000 | — | — |
| 2008-10-30 | $0.77 | $1.09 | 17,064,000 | — | — |
| 2008-10-29 | $0.68 | $0.96 | 17,622,000 | — | — |
| 2008-10-28 | $0.64 | $0.90 | 18,066,000 | — | — |
| 2008-10-27 | $0.56 | $0.79 | 11,661,000 | — | — |
| 2008-10-24 | $0.58 | $0.83 | 13,128,000 | — | — |
| 2008-10-23 | $0.58 | $0.83 | 19,764,000 | — | — |
| 2008-10-22 | $0.61 | $0.86 | 23,259,000 | — | — |
| 2008-10-21 | $0.69 | $0.98 | 15,177,000 | — | — |
| 2008-10-20 | $0.76 | $1.08 | 23,361,000 | — | — |
| 2008-10-17 | $0.69 | $0.98 | 22,035,000 | — | — |
| 2008-10-16 | $0.68 | $0.96 | 18,075,000 | — | — |
| 2008-10-15 | $0.63 | $0.90 | 15,576,000 | — | — |
| 2008-10-14 | $0.77 | $1.09 | 20,166,000 | — | — |
| 2008-10-13 | $0.75 | $1.06 | 18,207,000 | — | — |
| 2008-10-10 | $0.60 | $0.85 | 26,865,000 | — | — |
| 2008-10-09 | $0.62 | $0.88 | 20,031,000 | — | — |
| 2008-10-08 | $0.69 | $0.98 | 32,964,000 | — | — |
| 2008-10-07 | $0.67 | $0.95 | 25,776,000 | — | — |
| 2008-10-06 | $0.74 | $1.05 | 36,216,000 | — | — |
| 2008-10-03 | $0.85 | $1.20 | 18,777,000 | — | — |
| 2008-10-02 | $0.89 | $1.26 | 15,801,000 | — | — |
| 2008-10-01 | $0.96 | $1.36 | 15,426,000 | — | — |
| 2008-09-30 | $0.95 | $1.34 | 20,877,000 | — | — |
| 2008-09-29 | $0.89 | $1.25 | 34,338,000 | — | — |
| 2008-09-26 | $1.06 | $1.50 | 10,020,000 | — | — |
| 2008-09-25 | $1.11 | $1.57 | 12,690,000 | — | — |
| 2008-09-24 | $1.05 | $1.49 | 14,889,000 | — | — |
| 2008-09-23 | $1.05 | $1.49 | 21,537,000 | — | — |
| 2008-09-22 | $1.13 | $1.60 | 17,610,000 | — | — |
| 2008-09-19 | $1.14 | $1.62 | 17,406,000 | — | — |
| 2008-09-18 | $1.04 | $1.47 | 31,458,000 | — | — |
| 2008-09-17 | $1.04 | $1.47 | 25,395,000 | — | — |
| 2008-09-16 | $1.15 | $1.63 | 29,940,000 | — | — |
| 2008-09-15 | $1.22 | $1.73 | 14,211,000 | — | — |
| 2008-09-12 | $1.30 | $1.84 | 14,415,000 | — | — |
| 2008-09-11 | $1.25 | $1.78 | 20,466,000 | — | — |
| 2008-09-10 | $1.25 | $1.77 | 19,323,000 | — | — |
| 2008-09-09 | $1.24 | $1.76 | 29,277,000 | — | — |
| 2008-09-08 | $1.34 | $1.90 | 14,991,000 | — | — |
| 2008-09-05 | $1.33 | $1.89 | 24,237,000 | — | — |
| 2008-09-04 | $1.36 | $1.93 | 16,788,000 | — | — |
| 2008-09-03 | $1.38 | $1.96 | 15,639,000 | — | — |
| 2008-09-02 | $1.43 | $2.03 | 10,854,000 | — | — |
| 2008-08-29 | $1.49 | $2.12 | 3,177,000 | — | — |
| 2008-08-28 | $1.53 | $2.17 | 7,191,000 | — | — |
| 2008-08-27 | $1.51 | $2.13 | 11,157,000 | — | — |
| 2008-08-26 | $1.46 | $2.07 | 13,632,000 | — | — |
| 2008-08-25 | $1.54 | $2.19 | 5,256,000 | — | — |
| 2008-08-22 | $1.55 | $2.19 | 7,257,000 | — | — |
| 2008-08-21 | $1.57 | $2.22 | 4,488,000 | — | — |
| 2008-08-20 | $1.55 | $2.20 | 7,086,000 | — | — |
| 2008-08-19 | $1.54 | $2.19 | 8,868,000 | — | — |
| 2008-08-18 | $1.53 | $2.16 | 6,999,000 | — | — |
| 2008-08-15 | $1.54 | $2.19 | 7,779,000 | — | — |
| 2008-08-14 | $1.58 | $2.23 | 14,436,000 | — | — |
| 2008-08-13 | $1.51 | $2.14 | 12,135,000 | — | — |
| 2008-08-12 | $1.53 | $2.11 | 11,565,000 | — | — |
| 2008-08-11 | $1.56 | $2.16 | 18,675,000 | — | — |
| 2008-08-08 | $1.69 | $2.34 | 17,913,000 | — | — |
| 2008-08-07 | $1.71 | $2.36 | 7,713,000 | — | — |
| 2008-08-06 | $1.77 | $2.45 | 13,479,000 | — | — |
| 2008-08-05 | $1.73 | $2.39 | 11,988,000 | — | — |
| 2008-08-04 | $1.67 | $2.31 | 9,744,000 | — | — |
| 2008-08-01 | $1.66 | $2.30 | 6,114,000 | — | — |
| 2008-07-31 | $1.67 | $2.31 | 13,047,000 | — | — |
| 2008-07-30 | $1.68 | $2.32 | 7,371,000 | — | — |
| 2008-07-29 | $1.66 | $2.30 | 11,586,000 | — | — |
| 2008-07-28 | $1.65 | $2.28 | 11,238,000 | — | — |
| 2008-07-25 | $1.67 | $2.31 | 8,475,000 | — | — |
| 2008-07-24 | $1.72 | $2.38 | 7,953,000 | — | — |
| 2008-07-23 | $1.77 | $2.45 | 8,544,000 | — | — |
| 2008-07-22 | $1.78 | $2.46 | 10,170,000 | — | — |
| 2008-07-21 | $1.81 | $2.50 | 14,445,000 | — | — |
| 2008-07-18 | $1.73 | $2.39 | 8,859,000 | — | — |
| 2008-07-17 | $1.72 | $2.37 | 10,491,000 | — | — |
| 2008-07-16 | $1.75 | $2.42 | 15,981,000 | — | — |
| 2008-07-15 | $1.68 | $2.32 | 13,452,000 | — | — |
| 2008-07-14 | $1.67 | $2.31 | 8,157,000 | — | — |
| 2008-07-11 | $1.68 | $2.33 | 10,605,000 | — | — |
| 2008-07-10 | $1.68 | $2.32 | 12,996,000 | — | — |
| 2008-07-09 | $1.62 | $2.25 | 7,806,000 | — | — |
| 2008-07-08 | $1.62 | $2.24 | 10,089,000 | — | — |
| 2008-07-07 | $1.62 | $2.24 | 14,172,000 | — | — |
| 2008-07-03 | $1.65 | $2.29 | 7,746,000 | — | — |
| 2008-07-02 | $1.67 | $2.31 | 15,273,000 | — | — |
| 2008-07-01 | $1.71 | $2.37 | 12,627,000 | — | — |
| 2008-06-30 | $1.71 | $2.36 | 7,113,000 | — | — |
| 2008-06-27 | $1.66 | $2.30 | 12,846,000 | — | — |
| 2008-06-26 | $1.64 | $2.26 | 9,441,000 | — | — |
| 2008-06-25 | $1.69 | $2.33 | 8,973,000 | — | — |
| 2008-06-24 | $1.68 | $2.33 | 8,754,000 | — | — |
| 2008-06-23 | $1.70 | $2.35 | 6,549,000 | — | — |
| 2008-06-20 | $1.74 | $2.40 | 8,397,000 | — | — |
| 2008-06-19 | $1.78 | $2.46 | 5,763,000 | — | — |
| 2008-06-18 | $1.78 | $2.46 | 5,088,000 | — | — |
| 2008-06-17 | $1.76 | $2.43 | 6,243,000 | — | — |
| 2008-06-16 | $1.72 | $2.38 | 7,122,000 | — | — |
| 2008-06-13 | $1.75 | $2.42 | 14,973,000 | — | — |
| 2008-06-12 | $1.75 | $2.42 | 10,065,000 | — | — |
| 2008-06-11 | $1.75 | $2.42 | 9,927,000 | — | — |
| 2008-06-10 | $1.76 | $2.43 | 12,660,000 | — | — |
| 2008-06-09 | $1.78 | $2.47 | 14,526,000 | — | — |
| 2008-06-06 | $1.73 | $2.39 | 8,244,000 | — | — |
| 2008-06-05 | $1.79 | $2.47 | 8,844,000 | — | — |
| 2008-06-04 | $1.71 | $2.37 | 8,775,000 | — | — |
| 2008-06-03 | $1.69 | $2.33 | 21,810,000 | — | — |
| 2008-06-02 | $1.75 | $2.42 | 25,272,000 | — | — |
| 2008-05-30 | $1.88 | $2.60 | 13,425,000 | — | — |
| 2008-05-29 | $1.86 | $2.57 | 6,051,000 | — | — |
| 2008-05-28 | $1.87 | $2.59 | 16,335,000 | — | — |
| 2008-05-27 | $1.78 | $2.46 | 9,240,000 | — | — |
| 2008-05-23 | $1.79 | $2.48 | 6,594,000 | — | — |
| 2008-05-22 | $1.80 | $2.49 | 7,488,000 | — | — |
| 2008-05-21 | $1.78 | $2.46 | 9,909,000 | — | — |
| 2008-05-20 | $1.83 | $2.53 | 9,486,000 | — | — |
| 2008-05-19 | $1.86 | $2.58 | 9,045,000 | — | — |
| 2008-05-16 | $1.87 | $2.59 | 6,249,000 | — | — |
| 2008-05-15 | $1.88 | $2.60 | 6,993,000 | — | — |
| 2008-05-14 | $1.83 | $2.53 | 6,204,000 | — | — |
| 2008-05-13 | $1.85 | $2.56 | 12,033,000 | — | — |
| 2008-05-12 | $1.81 | $2.50 | 9,099,000 | — | — |
| 2008-05-09 | $1.76 | $2.43 | 6,927,000 | — | — |
| 2008-05-08 | $1.78 | $2.46 | 6,696,000 | — | — |
| 2008-05-07 | $1.79 | $2.48 | 7,617,000 | — | — |
| 2008-05-06 | $1.84 | $2.54 | 8,307,000 | — | — |
| 2008-05-05 | $1.85 | $2.56 | 9,573,000 | — | — |
| 2008-05-02 | $1.80 | $2.49 | 17,592,000 | — | — |
| 2008-05-01 | $1.76 | $2.44 | 12,876,000 | — | — |
| 2008-04-30 | $1.69 | $2.33 | 14,262,000 | — | — |
| 2008-04-29 | $1.65 | $2.29 | 6,342,000 | — | — |
| 2008-04-28 | $1.70 | $2.35 | 7,776,000 | — | — |
| 2008-04-25 | $1.68 | $2.33 | 5,961,000 | — | — |
| 2008-04-24 | $1.67 | $2.31 | 9,804,000 | — | — |
| 2008-04-23 | $1.63 | $2.26 | 7,272,000 | — | — |
| 2008-04-22 | $1.62 | $2.24 | 8,799,000 | — | — |
| 2008-04-21 | $1.65 | $2.28 | 4,869,000 | — | — |
| 2008-04-18 | $1.62 | $2.24 | 6,960,000 | — | — |
| 2008-04-17 | $1.63 | $2.25 | 8,076,000 | — | — |
| 2008-04-16 | $1.60 | $2.21 | 6,036,000 | — | — |
| 2008-04-15 | $1.58 | $2.19 | 5,490,000 | — | — |
| 2008-04-14 | $1.57 | $2.17 | 8,634,000 | — | — |
| 2008-04-11 | $1.53 | $2.11 | 8,475,000 | — | — |
| 2008-04-10 | $1.57 | $2.18 | 5,412,000 | — | — |
| 2008-04-09 | $1.58 | $2.19 | 7,083,000 | — | — |
| 2008-04-08 | $1.59 | $2.19 | 4,227,000 | — | — |
| 2008-04-07 | $1.59 | $2.20 | 10,623,000 | — | — |
| 2008-04-04 | $1.58 | $2.19 | 8,898,000 | — | — |
| 2008-04-03 | $1.54 | $2.12 | 7,944,000 | — | — |
| 2008-04-02 | $1.53 | $2.11 | 10,245,000 | — | — |
| 2008-04-01 | $1.49 | $2.05 | 14,544,000 | — | — |
| 2008-03-31 | $1.48 | $2.04 | 10,503,000 | — | — |
| 2008-03-28 | $1.47 | $2.04 | 15,951,000 | — | — |
| 2008-03-27 | $1.48 | $2.05 | 8,718,000 | — | — |
| 2008-03-26 | $1.50 | $2.07 | 10,617,000 | — | — |
| 2008-03-25 | $1.51 | $2.09 | 8,973,000 | — | — |
| 2008-03-24 | $1.50 | $2.07 | 6,711,000 | — | — |
| 2008-03-20 | $1.47 | $2.03 | 8,907,000 | — | — |
| 2008-03-19 | $1.51 | $2.09 | 8,574,000 | — | — |
| 2008-03-18 | $1.61 | $2.22 | 7,131,000 | — | — |
| 2008-03-17 | $1.52 | $2.11 | 9,135,000 | — | — |
| 2008-03-14 | $1.56 | $2.15 | 9,012,000 | — | — |
| 2008-03-13 | $1.58 | $2.19 | 7,224,000 | — | — |
| 2008-03-12 | $1.60 | $2.21 | 7,416,000 | — | — |
| 2008-03-11 | $1.59 | $2.20 | 9,624,000 | — | — |
| 2008-03-10 | $1.48 | $2.05 | 9,501,000 | — | — |
| 2008-03-07 | $1.53 | $2.11 | 7,245,000 | — | — |
| 2008-03-06 | $1.57 | $2.17 | 8,961,000 | — | — |
| 2008-03-05 | $1.59 | $2.20 | 11,136,000 | — | — |
| 2008-03-04 | $1.60 | $2.21 | 10,773,000 | — | — |
| 2008-03-03 | $1.62 | $2.24 | 10,995,000 | — | — |
| 2008-02-29 | $1.56 | $2.16 | 7,875,000 | — | — |
| 2008-02-28 | $1.63 | $2.26 | 10,656,000 | — | — |
| 2008-02-27 | $1.59 | $2.19 | 7,770,000 | — | — |
| 2008-02-26 | $1.54 | $2.12 | 7,536,000 | — | — |
| 2008-02-25 | $1.54 | $2.12 | 8,637,000 | — | — |
| 2008-02-22 | $1.53 | $2.11 | 6,564,000 | — | — |
| 2008-02-21 | $1.49 | $2.05 | 6,669,000 | — | — |
| 2008-02-20 | $1.46 | $2.02 | 6,207,000 | — | — |
| 2008-02-19 | $1.41 | $1.95 | 7,008,000 | — | — |
| 2008-02-15 | $1.43 | $1.97 | 4,053,000 | — | — |
| 2008-02-14 | $1.42 | $1.95 | 9,642,000 | — | — |
| 2008-02-13 | $1.45 | $2.00 | 4,344,000 | — | — |
| 2008-02-12 | $1.45 | $2.00 | 6,126,000 | — | — |
| 2008-02-11 | $1.43 | $1.96 | 5,136,000 | — | — |
| 2008-02-08 | $1.42 | $1.95 | 5,181,000 | — | — |
| 2008-02-07 | $1.42 | $1.96 | 9,981,000 | — | — |
| 2008-02-06 | $1.47 | $2.02 | 6,627,000 | — | — |
| 2008-02-05 | $1.43 | $1.97 | 6,888,000 | — | — |
| 2008-02-04 | $1.48 | $2.03 | 3,357,000 | — | — |
| 2008-02-01 | $1.48 | $2.04 | 5,607,000 | — | — |
| 2008-01-31 | $1.43 | $1.97 | 8,292,000 | — | — |
| 2008-01-30 | $1.42 | $1.95 | 6,036,000 | — | — |
| 2008-01-29 | $1.40 | $1.93 | 8,073,000 | — | — |
| 2008-01-28 | $1.39 | $1.92 | 6,915,000 | — | — |
| 2008-01-25 | $1.37 | $1.89 | 6,651,000 | — | — |
| 2008-01-24 | $1.39 | $1.91 | 8,781,000 | — | — |
| 2008-01-23 | $1.36 | $1.88 | 15,450,000 | — | — |
| 2008-01-22 | $1.39 | $1.91 | 20,358,000 | — | — |
| 2008-01-18 | $1.40 | $1.93 | 12,825,000 | — | — |
| 2008-01-17 | $1.42 | $1.96 | 15,825,000 | — | — |
| 2008-01-16 | $1.52 | $2.10 | 8,526,000 | — | — |
| 2008-01-15 | $1.59 | $2.19 | 9,378,000 | — | — |
| 2008-01-14 | $1.63 | $2.25 | 11,391,000 | — | — |
| 2008-01-11 | $1.64 | $2.26 | 18,882,000 | — | — |
| 2008-01-10 | $1.59 | $2.20 | 6,117,000 | — | — |
| 2008-01-09 | $1.62 | $2.24 | 8,943,000 | — | — |
| 2008-01-08 | $1.53 | $2.11 | 9,780,000 | — | — |
| 2008-01-07 | $1.56 | $2.15 | 8,517,000 | — | — |
| 2008-01-04 | $1.57 | $2.17 | 7,797,000 | — | — |
| 2008-01-03 | $1.61 | $2.22 | 9,222,000 | — | — |
| 2008-01-02 | $1.58 | $2.17 | 7,317,000 | — | — |