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
- 1997-06-18 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 | $0.92 | $0.92 | 30,100 | — | — |
| 2008-12-30 | $0.95 | $0.95 | 48,300 | — | — |
| 2008-12-29 | $0.94 | $0.94 | 35,100 | — | — |
| 2008-12-26 | $0.91 | $0.91 | 70,100 | — | — |
| 2008-12-24 | $0.94 | $0.94 | 8,600 | — | — |
| 2008-12-23 | $0.94 | $0.94 | 14,600 | — | — |
| 2008-12-22 | $0.93 | $0.93 | 27,800 | — | — |
| 2008-12-19 | $0.95 | $0.95 | 23,200 | — | — |
| 2008-12-18 | $0.99 | $0.99 | 6,700 | — | — |
| 2008-12-17 | $0.99 | $0.99 | 13,900 | — | — |
| 2008-12-16 | $0.99 | $0.99 | 16,300 | — | — |
| 2008-12-15 | $1.00 | $1.00 | 13,100 | — | — |
| 2008-12-12 | $0.98 | $0.98 | 38,100 | — | — |
| 2008-12-11 | $0.97 | $0.97 | 58,400 | — | — |
| 2008-12-10 | $0.98 | $0.98 | 6,600 | — | — |
| 2008-12-09 | $0.98 | $0.98 | 17,700 | — | — |
| 2008-12-08 | $0.96 | $0.96 | 16,300 | — | — |
| 2008-12-05 | $0.95 | $0.95 | 21,800 | — | — |
| 2008-12-04 | $0.97 | $0.97 | 13,100 | — | — |
| 2008-12-03 | $0.99 | $0.99 | 25,000 | — | — |
| 2008-12-02 | $1.02 | $1.02 | 38,600 | — | — |
| 2008-12-01 | $1.00 | $1.00 | 34,700 | — | — |
| 2008-11-28 | $1.01 | $1.01 | 49,200 | — | — |
| 2008-11-26 | $1.05 | $1.05 | 26,900 | — | — |
| 2008-11-25 | $1.04 | $1.04 | 33,100 | — | — |
| 2008-11-24 | $1.05 | $1.05 | 11,900 | — | — |
| 2008-11-21 | $1.18 | $1.18 | 23,300 | — | — |
| 2008-11-20 | $1.13 | $1.13 | 43,700 | — | — |
| 2008-11-19 | $1.28 | $1.28 | 21,400 | — | — |
| 2008-11-18 | $1.31 | $1.31 | 35,100 | — | — |
| 2008-11-17 | $1.17 | $1.17 | 9,800 | — | — |
| 2008-11-14 | $1.14 | $1.14 | 21,800 | — | — |
| 2008-11-13 | $1.12 | $1.12 | 1,800 | — | — |
| 2008-11-12 | $1.11 | $1.11 | 23,400 | — | — |
| 2008-11-11 | $1.17 | $1.17 | 6,600 | — | — |
| 2008-11-10 | $1.19 | $1.19 | 14,800 | — | — |
| 2008-11-07 | $1.22 | $1.22 | 18,600 | — | — |
| 2008-11-06 | $1.19 | $1.19 | 7,100 | — | — |
| 2008-11-05 | $1.21 | $1.21 | 17,500 | — | — |
| 2008-11-04 | $1.19 | $1.19 | 13,100 | — | — |
| 2008-11-03 | $1.18 | $1.18 | 37,200 | — | — |
| 2008-10-31 | $1.20 | $1.20 | 12,000 | — | — |
| 2008-10-30 | $1.13 | $1.13 | 17,600 | — | — |
| 2008-10-29 | $1.10 | $1.10 | 16,700 | — | — |
| 2008-10-28 | $1.11 | $1.11 | 10,700 | — | — |
| 2008-10-27 | $1.17 | $1.17 | 25,200 | — | — |
| 2008-10-24 | $1.23 | $1.23 | 37,500 | — | — |
| 2008-10-23 | $1.18 | $1.18 | 36,700 | — | — |
| 2008-10-22 | $1.15 | $1.15 | 16,500 | — | — |
| 2008-10-21 | $1.16 | $1.16 | 33,600 | — | — |
| 2008-10-20 | $1.07 | $1.07 | 23,800 | — | — |
| 2008-10-17 | $1.07 | $1.07 | 16,300 | — | — |
| 2008-10-16 | $1.06 | $1.06 | 9,700 | — | — |
| 2008-10-15 | $1.05 | $1.05 | 18,700 | — | — |
| 2008-10-14 | $1.08 | $1.08 | 29,900 | — | — |
| 2008-10-13 | $1.08 | $1.08 | 96,300 | — | — |
| 2008-10-10 | $1.06 | $1.06 | 79,900 | — | — |
| 2008-10-09 | $1.02 | $1.02 | 60,400 | — | — |
| 2008-10-08 | $1.18 | $1.18 | 100,100 | — | — |
| 2008-10-07 | $1.33 | $1.33 | 18,400 | — | — |
| 2008-10-06 | $1.35 | $1.35 | 59,300 | — | — |
| 2008-10-03 | $1.42 | $1.42 | 53,200 | — | — |
| 2008-10-02 | $1.43 | $1.43 | 21,100 | — | — |
| 2008-10-01 | $1.50 | $1.50 | 30,600 | — | — |
| 2008-09-30 | $1.45 | $1.45 | 96,000 | — | — |
| 2008-09-29 | $1.51 | $1.51 | 63,200 | — | — |
| 2008-09-26 | $1.55 | $1.55 | 12,500 | — | — |
| 2008-09-25 | $1.65 | $1.65 | 53,000 | — | — |
| 2008-09-24 | $1.69 | $1.69 | 45,400 | — | — |
| 2008-09-23 | $1.70 | $1.70 | 34,200 | — | — |
| 2008-09-22 | $1.69 | $1.69 | 21,500 | — | — |
| 2008-09-19 | $1.64 | $1.64 | 32,000 | — | — |
| 2008-09-18 | $1.57 | $1.57 | 25,700 | — | — |
| 2008-09-17 | $1.46 | $1.46 | 67,800 | — | — |
| 2008-09-16 | $1.55 | $1.55 | 44,900 | — | — |
| 2008-09-15 | $1.48 | $1.48 | 117,700 | — | — |
| 2008-09-12 | $1.73 | $1.73 | 46,900 | — | — |
| 2008-09-11 | $1.75 | $1.75 | 41,800 | — | — |
| 2008-09-10 | $1.77 | $1.77 | 24,100 | — | — |
| 2008-09-09 | $1.78 | $1.78 | 43,700 | — | — |
| 2008-09-08 | $1.83 | $1.83 | 37,700 | — | — |
| 2008-09-05 | $1.86 | $1.86 | 16,200 | — | — |
| 2008-09-04 | $1.87 | $1.87 | 12,600 | — | — |
| 2008-09-03 | $1.90 | $1.90 | 107,100 | — | — |
| 2008-09-02 | $1.81 | $1.81 | 71,400 | — | — |
| 2008-08-29 | $1.81 | $1.81 | 48,300 | — | — |
| 2008-08-28 | $1.81 | $1.81 | 33,900 | — | — |
| 2008-08-27 | $1.74 | $1.74 | 49,600 | — | — |
| 2008-08-26 | $1.82 | $1.82 | 125,400 | — | — |
| 2008-08-25 | $1.59 | $1.59 | 10,500 | — | — |
| 2008-08-22 | $1.55 | $1.55 | 40,100 | — | — |
| 2008-08-21 | $1.57 | $1.57 | 27,000 | — | — |
| 2008-08-20 | $1.51 | $1.51 | 25,700 | — | — |
| 2008-08-19 | $1.52 | $1.52 | 36,600 | — | — |
| 2008-08-18 | $1.62 | $1.62 | 54,300 | — | — |
| 2008-08-15 | $1.60 | $1.60 | 40,900 | — | — |
| 2008-08-14 | $1.56 | $1.56 | 72,200 | — | — |
| 2008-08-13 | $1.59 | $1.59 | 33,900 | — | — |
| 2008-08-12 | $1.66 | $1.66 | 19,600 | — | — |
| 2008-08-11 | $1.62 | $1.62 | 41,500 | — | — |
| 2008-08-08 | $1.58 | $1.58 | 91,500 | — | — |
| 2008-08-07 | $1.61 | $1.61 | 87,700 | — | — |
| 2008-08-06 | $1.59 | $1.59 | 50,300 | — | — |
| 2008-08-05 | $1.46 | $1.46 | 69,500 | — | — |
| 2008-08-04 | $1.50 | $1.50 | 26,000 | — | — |
| 2008-08-01 | $1.56 | $1.56 | 15,100 | — | — |
| 2008-07-31 | $1.56 | $1.56 | 96,500 | — | — |
| 2008-07-30 | $1.53 | $1.53 | 30,400 | — | — |
| 2008-07-29 | $1.59 | $1.59 | 42,100 | — | — |
| 2008-07-28 | $1.50 | $1.50 | 170,900 | — | — |
| 2008-07-25 | $1.45 | $1.45 | 81,800 | — | — |
| 2008-07-24 | $1.40 | $1.40 | 52,100 | — | — |
| 2008-07-23 | $1.45 | $1.45 | 34,400 | — | — |
| 2008-07-22 | $1.41 | $1.41 | 58,100 | — | — |
| 2008-07-21 | $1.47 | $1.47 | 47,200 | — | — |
| 2008-07-18 | $1.46 | $1.46 | 16,900 | — | — |
| 2008-07-17 | $1.50 | $1.50 | 116,100 | — | — |
| 2008-07-16 | $1.58 | $1.58 | 130,900 | — | — |
| 2008-07-15 | $1.59 | $1.59 | 74,600 | — | — |
| 2008-07-14 | $1.58 | $1.58 | 23,300 | — | — |
| 2008-07-11 | $1.60 | $1.60 | 42,000 | — | — |
| 2008-07-10 | $1.60 | $1.60 | 45,200 | — | — |
| 2008-07-09 | $1.55 | $1.55 | 68,400 | — | — |
| 2008-07-08 | $1.46 | $1.46 | 62,100 | — | — |
| 2008-07-07 | $1.50 | $1.50 | 117,100 | — | — |
| 2008-07-03 | $1.60 | $1.60 | 29,000 | — | — |
| 2008-07-02 | $1.65 | $1.65 | 51,200 | — | — |
| 2008-07-01 | $1.62 | $1.62 | 77,600 | — | — |
| 2008-06-30 | $1.70 | $1.70 | 77,800 | — | — |
| 2008-06-27 | $1.92 | $1.92 | 22,000 | — | — |
| 2008-06-26 | $1.92 | $1.92 | 19,000 | — | — |
| 2008-06-25 | $1.94 | $1.94 | 26,500 | — | — |
| 2008-06-24 | $1.96 | $1.96 | 64,600 | — | — |
| 2008-06-23 | $2.04 | $2.04 | 58,100 | — | — |
| 2008-06-20 | $2.04 | $2.04 | 55,500 | — | — |
| 2008-06-19 | $2.05 | $2.05 | 43,900 | — | — |
| 2008-06-18 | $2.07 | $2.07 | 97,400 | — | — |
| 2008-06-17 | $2.03 | $2.03 | 116,600 | — | — |
| 2008-06-16 | $1.88 | $1.88 | 65,100 | — | — |
| 2008-06-13 | $1.76 | $1.76 | 27,200 | — | — |
| 2008-06-12 | $1.73 | $1.73 | 17,100 | — | — |
| 2008-06-11 | $1.77 | $1.77 | 31,000 | — | — |
| 2008-06-10 | $1.80 | $1.80 | 55,100 | — | — |
| 2008-06-09 | $1.88 | $1.88 | 50,000 | — | — |
| 2008-06-06 | $2.01 | $2.01 | 83,600 | — | — |
| 2008-06-05 | $2.18 | $2.18 | 173,100 | — | — |
| 2008-06-04 | $1.92 | $1.92 | 65,000 | — | — |
| 2008-06-03 | $1.97 | $1.97 | 60,700 | — | — |
| 2008-06-02 | $1.90 | $1.90 | 93,600 | — | — |
| 2008-05-30 | $2.02 | $2.02 | 107,900 | — | — |
| 2008-05-29 | $2.00 | $2.00 | 203,800 | — | — |
| 2008-05-28 | $1.66 | $1.66 | 28,500 | — | — |
| 2008-05-27 | $1.72 | $1.72 | 15,000 | — | — |
| 2008-05-23 | $1.71 | $1.71 | 10,900 | — | — |
| 2008-05-22 | $1.71 | $1.71 | 61,900 | — | — |
| 2008-05-21 | $1.70 | $1.70 | 28,700 | — | — |
| 2008-05-20 | $1.71 | $1.71 | 51,000 | — | — |
| 2008-05-19 | $1.74 | $1.74 | 53,200 | — | — |
| 2008-05-16 | $1.71 | $1.71 | 78,900 | — | — |
| 2008-05-15 | $1.72 | $1.72 | 92,800 | — | — |
| 2008-05-14 | $1.74 | $1.74 | 70,400 | — | — |
| 2008-05-13 | $1.67 | $1.67 | 60,200 | — | — |
| 2008-05-12 | $1.66 | $1.66 | 47,900 | — | — |
| 2008-05-09 | $1.66 | $1.66 | 36,800 | — | — |
| 2008-05-08 | $1.62 | $1.62 | 46,300 | — | — |
| 2008-05-07 | $1.67 | $1.67 | 33,800 | — | — |
| 2008-05-06 | $1.69 | $1.69 | 111,500 | — | — |
| 2008-05-05 | $1.67 | $1.67 | 85,700 | — | — |
| 2008-05-02 | $1.58 | $1.58 | 54,700 | — | — |
| 2008-05-01 | $1.55 | $1.55 | 106,500 | — | — |
| 2008-04-30 | $1.61 | $1.61 | 25,000 | — | — |
| 2008-04-29 | $1.68 | $1.68 | 105,200 | — | — |
| 2008-04-28 | $1.67 | $1.67 | 119,200 | — | — |
| 2008-04-25 | $1.59 | $1.59 | 93,300 | — | — |
| 2008-04-24 | $1.61 | $1.61 | 50,000 | — | — |
| 2008-04-23 | $1.58 | $1.58 | 61,200 | — | — |
| 2008-04-22 | $1.61 | $1.61 | 60,600 | — | — |
| 2008-04-21 | $1.65 | $1.65 | 41,800 | — | — |
| 2008-04-18 | $1.71 | $1.71 | 58,700 | — | — |
| 2008-04-17 | $1.63 | $1.63 | 146,400 | — | — |
| 2008-04-16 | $1.81 | $1.81 | 81,800 | — | — |
| 2008-04-15 | $1.95 | $1.95 | 254,400 | — | — |
| 2008-04-14 | $2.26 | $2.26 | 24,500 | — | — |
| 2008-04-11 | $2.28 | $2.28 | 53,700 | — | — |
| 2008-04-10 | $2.32 | $2.32 | 80,300 | — | — |
| 2008-04-09 | $2.40 | $2.40 | 96,400 | — | — |
| 2008-04-08 | $2.28 | $2.28 | 37,700 | — | — |
| 2008-04-07 | $2.30 | $2.30 | 57,600 | — | — |
| 2008-04-04 | $2.26 | $2.26 | 81,800 | — | — |
| 2008-04-03 | $2.30 | $2.30 | 214,600 | — | — |
| 2008-04-02 | $2.12 | $2.12 | 54,500 | — | — |
| 2008-04-01 | $1.99 | $1.99 | 175,200 | — | — |
| 2008-03-31 | $1.86 | $1.86 | 38,700 | — | — |
| 2008-03-28 | $1.88 | $1.88 | 62,000 | — | — |
| 2008-03-27 | $1.88 | $1.88 | 23,100 | — | — |
| 2008-03-26 | $1.88 | $1.88 | 20,000 | — | — |
| 2008-03-25 | $1.87 | $1.87 | 55,400 | — | — |
| 2008-03-24 | $1.90 | $1.90 | 92,000 | — | — |
| 2008-03-20 | $1.90 | $1.90 | 58,300 | — | — |
| 2008-03-19 | $1.96 | $1.96 | 83,700 | — | — |
| 2008-03-18 | $1.76 | $1.76 | 75,700 | — | — |
| 2008-03-17 | $1.78 | $1.78 | 54,400 | — | — |
| 2008-03-14 | $1.87 | $1.87 | 64,400 | — | — |
| 2008-03-13 | $1.84 | $1.84 | 46,100 | — | — |
| 2008-03-12 | $1.90 | $1.90 | 64,700 | — | — |
| 2008-03-11 | $1.87 | $1.87 | 75,300 | — | — |
| 2008-03-10 | $1.82 | $1.82 | 64,000 | — | — |
| 2008-03-07 | $1.94 | $1.94 | 114,000 | — | — |
| 2008-03-06 | $2.00 | $2.00 | 107,800 | — | — |
| 2008-03-05 | $2.15 | $2.15 | 194,300 | — | — |
| 2008-03-04 | $1.99 | $1.99 | 222,100 | — | — |
| 2008-03-03 | $2.29 | $2.29 | 500,600 | — | — |
| 2008-02-29 | $2.75 | $2.75 | 57,600 | — | — |
| 2008-02-28 | $2.82 | $2.82 | 40,800 | — | — |
| 2008-02-27 | $2.94 | $2.94 | 49,400 | — | — |
| 2008-02-26 | $3.00 | $3.00 | 63,700 | — | — |
| 2008-02-25 | $2.99 | $2.99 | 109,300 | — | — |
| 2008-02-22 | $2.80 | $2.80 | 67,100 | — | — |
| 2008-02-21 | $2.88 | $2.88 | 63,700 | — | — |
| 2008-02-20 | $2.85 | $2.85 | 62,700 | — | — |
| 2008-02-19 | $3.00 | $3.00 | 65,600 | — | — |
| 2008-02-15 | $3.03 | $3.03 | 73,100 | — | — |
| 2008-02-14 | $3.00 | $3.00 | 99,200 | — | — |
| 2008-02-13 | $3.07 | $3.07 | 46,200 | — | — |
| 2008-02-12 | $3.09 | $3.09 | 57,900 | — | — |
| 2008-02-11 | $3.34 | $3.34 | 56,500 | — | — |
| 2008-02-08 | $3.30 | $3.30 | 44,500 | — | — |
| 2008-02-07 | $3.38 | $3.38 | 118,300 | — | — |
| 2008-02-06 | $3.01 | $3.01 | 31,800 | — | — |
| 2008-02-05 | $3.11 | $3.11 | 25,600 | — | — |
| 2008-02-04 | $3.11 | $3.11 | 92,300 | — | — |
| 2008-02-01 | $3.02 | $3.02 | 108,100 | — | — |
| 2008-01-31 | $3.01 | $3.01 | 73,100 | — | — |
| 2008-01-30 | $3.07 | $3.07 | 177,400 | — | — |
| 2008-01-29 | $3.13 | $3.13 | 53,200 | — | — |
| 2008-01-28 | $3.24 | $3.24 | 30,000 | — | — |
| 2008-01-25 | $3.29 | $3.29 | 30,600 | — | — |
| 2008-01-24 | $3.29 | $3.29 | 109,800 | — | — |
| 2008-01-23 | $3.31 | $3.31 | 86,400 | — | — |
| 2008-01-22 | $3.25 | $3.25 | 137,200 | — | — |
| 2008-01-18 | $3.02 | $3.02 | 100,100 | — | — |
| 2008-01-17 | $3.05 | $3.05 | 49,700 | — | — |
| 2008-01-16 | $3.35 | $3.35 | 58,600 | — | — |
| 2008-01-15 | $3.32 | $3.32 | 114,800 | — | — |
| 2008-01-14 | $3.41 | $3.41 | 142,000 | — | — |
| 2008-01-11 | $2.99 | $2.99 | 66,300 | — | — |
| 2008-01-10 | $2.95 | $2.95 | 143,800 | — | — |
| 2008-01-09 | $3.02 | $3.02 | 103,000 | — | — |
| 2008-01-08 | $3.04 | $3.04 | 92,100 | — | — |
| 2008-01-07 | $3.22 | $3.22 | 146,200 | — | — |
| 2008-01-04 | $3.63 | $3.63 | 97,500 | — | — |
| 2008-01-03 | $3.84 | $3.84 | 54,900 | — | — |
| 2008-01-02 | $4.00 | $4.00 | 59,800 | — | — |