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
- 1997-11-26 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 | $1.05 | $1.05 | 140,800 | — | — |
| 2008-12-30 | $0.86 | $0.86 | 48,100 | — | — |
| 2008-12-29 | $0.93 | $0.93 | 48,400 | — | — |
| 2008-12-26 | $1.02 | $1.02 | 35,800 | — | — |
| 2008-12-24 | $1.06 | $1.06 | 11,900 | — | — |
| 2008-12-23 | $1.08 | $1.08 | 47,700 | — | — |
| 2008-12-22 | $1.16 | $1.16 | 44,200 | — | — |
| 2008-12-19 | $1.12 | $1.12 | 28,900 | — | — |
| 2008-12-18 | $1.22 | $1.22 | 61,100 | — | — |
| 2008-12-17 | $1.23 | $1.23 | 37,100 | — | — |
| 2008-12-16 | $1.11 | $1.11 | 60,600 | — | — |
| 2008-12-15 | $1.02 | $1.02 | 60,300 | — | — |
| 2008-12-12 | $0.99 | $0.99 | 86,600 | — | — |
| 2008-12-11 | $0.83 | $0.83 | 19,700 | — | — |
| 2008-12-10 | $0.80 | $0.80 | 25,300 | — | — |
| 2008-12-09 | $0.82 | $0.82 | 25,500 | — | — |
| 2008-12-08 | $0.81 | $0.81 | 29,700 | — | — |
| 2008-12-05 | $0.84 | $0.84 | 27,800 | — | — |
| 2008-12-04 | $0.85 | $0.85 | 48,600 | — | — |
| 2008-12-03 | $0.91 | $0.91 | 14,800 | — | — |
| 2008-12-02 | $0.93 | $0.93 | 22,500 | — | — |
| 2008-12-01 | $0.99 | $0.99 | 12,900 | — | — |
| 2008-11-28 | $1.02 | $1.02 | 12,700 | — | — |
| 2008-11-26 | $0.93 | $0.93 | 16,600 | — | — |
| 2008-11-25 | $0.96 | $0.96 | 16,700 | — | — |
| 2008-11-24 | $0.95 | $0.95 | 43,100 | — | — |
| 2008-11-21 | $0.92 | $0.92 | 46,000 | — | — |
| 2008-11-20 | $0.81 | $0.81 | 28,100 | — | — |
| 2008-11-19 | $0.97 | $0.97 | 15,400 | — | — |
| 2008-11-18 | $1.01 | $1.01 | 18,700 | — | — |
| 2008-11-17 | $1.07 | $1.07 | 11,800 | — | — |
| 2008-11-14 | $1.08 | $1.08 | 5,500 | — | — |
| 2008-11-13 | $1.06 | $1.06 | 47,300 | — | — |
| 2008-11-12 | $1.09 | $1.09 | 47,200 | — | — |
| 2008-11-11 | $1.21 | $1.21 | 41,100 | — | — |
| 2008-11-10 | $1.18 | $1.18 | 24,200 | — | — |
| 2008-11-07 | $1.34 | $1.34 | 36,400 | — | — |
| 2008-11-06 | $1.35 | $1.35 | 84,700 | — | — |
| 2008-11-05 | $1.52 | $1.52 | 31,900 | — | — |
| 2008-11-04 | $1.52 | $1.52 | 131,700 | — | — |
| 2008-11-03 | $1.37 | $1.37 | 77,300 | — | — |
| 2008-10-31 | $1.40 | $1.40 | 4,900 | — | — |
| 2008-10-30 | $1.40 | $1.40 | 30,800 | — | — |
| 2008-10-29 | $1.40 | $1.40 | 13,000 | — | — |
| 2008-10-28 | $1.36 | $1.36 | 19,600 | — | — |
| 2008-10-27 | $1.53 | $1.53 | 17,700 | — | — |
| 2008-10-24 | $1.64 | $1.64 | 78,500 | — | — |
| 2008-10-23 | $1.39 | $1.39 | 73,100 | — | — |
| 2008-10-22 | $1.28 | $1.28 | 81,000 | — | — |
| 2008-10-21 | $1.58 | $1.58 | 28,000 | — | — |
| 2008-10-20 | $1.68 | $1.68 | 59,200 | — | — |
| 2008-10-17 | $1.80 | $1.80 | 40,700 | — | — |
| 2008-10-16 | $1.75 | $1.75 | 24,300 | — | — |
| 2008-10-15 | $1.73 | $1.73 | 148,200 | — | — |
| 2008-10-14 | $1.55 | $1.55 | 141,800 | — | — |
| 2008-10-13 | $1.38 | $1.38 | 68,600 | — | — |
| 2008-10-10 | $1.01 | $1.01 | 171,400 | — | — |
| 2008-10-09 | $0.97 | $0.97 | 730,500 | — | — |
| 2008-10-08 | $1.01 | $1.01 | 296,400 | — | — |
| 2008-10-07 | $1.11 | $1.11 | 80,800 | — | — |
| 2008-10-06 | $1.23 | $1.23 | 143,200 | — | — |
| 2008-10-03 | $1.47 | $1.47 | 66,200 | — | — |
| 2008-10-02 | $1.46 | $1.46 | 60,300 | — | — |
| 2008-10-01 | $1.39 | $1.39 | 74,500 | — | — |
| 2008-09-30 | $1.30 | $1.30 | 89,600 | — | — |
| 2008-09-29 | $1.21 | $1.21 | 445,200 | — | — |
| 2008-09-26 | $1.41 | $1.41 | 95,700 | — | — |
| 2008-09-25 | $1.39 | $1.39 | 136,700 | — | — |
| 2008-09-24 | $1.56 | $1.56 | 95,800 | — | — |
| 2008-09-23 | $1.61 | $1.61 | 42,000 | — | — |
| 2008-09-22 | $1.70 | $1.70 | 17,000 | — | — |
| 2008-09-19 | $1.79 | $1.79 | 61,500 | — | — |
| 2008-09-18 | $1.70 | $1.70 | 60,500 | — | — |
| 2008-09-17 | $1.53 | $1.53 | 46,600 | — | — |
| 2008-09-16 | $1.57 | $1.57 | 46,900 | — | — |
| 2008-09-15 | $1.56 | $1.56 | 104,800 | — | — |
| 2008-09-12 | $1.61 | $1.61 | 110,300 | — | — |
| 2008-09-11 | $1.61 | $1.61 | 88,300 | — | — |
| 2008-09-10 | $1.68 | $1.68 | 57,000 | — | — |
| 2008-09-09 | $1.70 | $1.70 | 39,800 | — | — |
| 2008-09-08 | $1.75 | $1.75 | 53,200 | — | — |
| 2008-09-05 | $1.80 | $1.80 | 81,900 | — | — |
| 2008-09-04 | $1.80 | $1.80 | 45,900 | — | — |
| 2008-09-03 | $1.80 | $1.80 | 49,500 | — | — |
| 2008-09-02 | $1.85 | $1.85 | 33,200 | — | — |
| 2008-08-29 | $1.77 | $1.77 | 95,000 | — | — |
| 2008-08-28 | $1.83 | $1.83 | 116,400 | — | — |
| 2008-08-27 | $1.84 | $1.84 | 31,700 | — | — |
| 2008-08-26 | $1.92 | $1.92 | 178,100 | — | — |
| 2008-08-25 | $1.90 | $1.90 | 55,100 | — | — |
| 2008-08-22 | $1.95 | $1.95 | 39,800 | — | — |
| 2008-08-21 | $2.00 | $2.00 | 86,900 | — | — |
| 2008-08-20 | $1.97 | $1.97 | 50,400 | — | — |
| 2008-08-19 | $1.92 | $1.92 | 54,300 | — | — |
| 2008-08-18 | $1.97 | $1.97 | 126,300 | — | — |
| 2008-08-15 | $2.02 | $2.02 | 28,300 | — | — |
| 2008-08-14 | $2.13 | $2.13 | 43,500 | — | — |
| 2008-08-13 | $2.09 | $2.09 | 259,100 | — | — |
| 2008-08-12 | $2.05 | $2.05 | 40,400 | — | — |
| 2008-08-11 | $2.08 | $2.08 | 47,400 | — | — |
| 2008-08-08 | $1.95 | $1.95 | 25,000 | — | — |
| 2008-08-07 | $2.00 | $2.00 | 29,400 | — | — |
| 2008-08-06 | $2.00 | $2.00 | 25,600 | — | — |
| 2008-08-05 | $1.95 | $1.95 | 39,000 | — | — |
| 2008-08-04 | $1.91 | $1.91 | 36,600 | — | — |
| 2008-08-01 | $2.02 | $2.02 | 41,300 | — | — |
| 2008-07-31 | $1.95 | $1.95 | 36,300 | — | — |
| 2008-07-30 | $1.98 | $1.98 | 67,600 | — | — |
| 2008-07-29 | $1.89 | $1.89 | 35,800 | — | — |
| 2008-07-28 | $1.93 | $1.93 | 53,500 | — | — |
| 2008-07-25 | $2.07 | $2.07 | 34,700 | — | — |
| 2008-07-24 | $2.03 | $2.03 | 61,200 | — | — |
| 2008-07-23 | $2.10 | $2.10 | 328,500 | — | — |
| 2008-07-22 | $2.43 | $2.43 | 51,100 | — | — |
| 2008-07-21 | $2.33 | $2.33 | 54,800 | — | — |
| 2008-07-18 | $2.25 | $2.25 | 29,000 | — | — |
| 2008-07-17 | $2.29 | $2.29 | 26,300 | — | — |
| 2008-07-16 | $2.31 | $2.31 | 30,400 | — | — |
| 2008-07-15 | $2.22 | $2.22 | 52,300 | — | — |
| 2008-07-14 | $2.15 | $2.15 | 50,900 | — | — |
| 2008-07-11 | $2.31 | $2.31 | 47,300 | — | — |
| 2008-07-10 | $2.32 | $2.32 | 38,700 | — | — |
| 2008-07-09 | $2.26 | $2.26 | 31,900 | — | — |
| 2008-07-08 | $2.31 | $2.31 | 64,000 | — | — |
| 2008-07-07 | $2.24 | $2.24 | 80,200 | — | — |
| 2008-07-03 | $2.22 | $2.22 | 16,300 | — | — |
| 2008-07-02 | $2.24 | $2.24 | 97,100 | — | — |
| 2008-07-01 | $2.28 | $2.28 | 127,200 | — | — |
| 2008-06-30 | $2.31 | $2.31 | 161,500 | — | — |
| 2008-06-27 | $2.09 | $2.09 | 1,726,400 | — | — |
| 2008-06-26 | $2.61 | $2.61 | 282,600 | — | — |
| 2008-06-25 | $3.05 | $3.05 | 82,300 | — | — |
| 2008-06-24 | $3.02 | $3.02 | 43,700 | — | — |
| 2008-06-23 | $3.09 | $3.09 | 30,300 | — | — |
| 2008-06-20 | $3.00 | $3.00 | 69,400 | — | — |
| 2008-06-19 | $3.14 | $3.14 | 31,700 | — | — |
| 2008-06-18 | $3.11 | $3.11 | 44,800 | — | — |
| 2008-06-17 | $3.24 | $3.24 | 30,400 | — | — |
| 2008-06-16 | $3.15 | $3.15 | 38,500 | — | — |
| 2008-06-13 | $3.16 | $3.16 | 26,900 | — | — |
| 2008-06-12 | $3.19 | $3.19 | 73,800 | — | — |
| 2008-06-11 | $3.15 | $3.15 | 56,400 | — | — |
| 2008-06-10 | $3.13 | $3.13 | 22,300 | — | — |
| 2008-06-09 | $3.18 | $3.18 | 38,100 | — | — |
| 2008-06-06 | $3.10 | $3.10 | 65,200 | — | — |
| 2008-06-05 | $3.29 | $3.29 | 58,100 | — | — |
| 2008-06-04 | $3.27 | $3.27 | 17,500 | — | — |
| 2008-06-03 | $3.29 | $3.29 | 25,000 | — | — |
| 2008-06-02 | $3.31 | $3.31 | 31,400 | — | — |
| 2008-05-30 | $3.26 | $3.26 | 28,600 | — | — |
| 2008-05-29 | $3.27 | $3.27 | 40,300 | — | — |
| 2008-05-28 | $3.21 | $3.21 | 18,300 | — | — |
| 2008-05-27 | $3.24 | $3.24 | 24,300 | — | — |
| 2008-05-23 | $3.12 | $3.12 | 13,900 | — | — |
| 2008-05-22 | $3.14 | $3.14 | 37,800 | — | — |
| 2008-05-21 | $3.18 | $3.18 | 52,700 | — | — |
| 2008-05-20 | $3.23 | $3.23 | 39,100 | — | — |
| 2008-05-19 | $3.24 | $3.24 | 34,300 | — | — |
| 2008-05-16 | $3.18 | $3.18 | 44,500 | — | — |
| 2008-05-15 | $3.25 | $3.25 | 117,300 | — | — |
| 2008-05-14 | $3.14 | $3.14 | 48,000 | — | — |
| 2008-05-13 | $3.17 | $3.17 | 50,400 | — | — |
| 2008-05-12 | $3.14 | $3.14 | 60,100 | — | — |
| 2008-05-09 | $3.14 | $3.14 | 46,600 | — | — |
| 2008-05-08 | $3.20 | $3.20 | 68,100 | — | — |
| 2008-05-07 | $3.12 | $3.12 | 190,800 | — | — |
| 2008-05-06 | $3.16 | $3.16 | 151,400 | — | — |
| 2008-05-05 | $3.17 | $3.17 | 141,600 | — | — |
| 2008-05-02 | $3.19 | $3.19 | 41,900 | — | — |
| 2008-05-01 | $3.20 | $3.20 | 149,000 | — | — |
| 2008-04-30 | $3.24 | $3.24 | 56,700 | — | — |
| 2008-04-29 | $3.22 | $3.22 | 60,300 | — | — |
| 2008-04-28 | $3.16 | $3.16 | 87,600 | — | — |
| 2008-04-25 | $3.26 | $3.26 | 74,200 | — | — |
| 2008-04-24 | $3.45 | $3.45 | 52,500 | — | — |
| 2008-04-23 | $3.50 | $3.50 | 97,900 | — | — |
| 2008-04-22 | $3.37 | $3.37 | 21,300 | — | — |
| 2008-04-21 | $3.46 | $3.46 | 64,500 | — | — |
| 2008-04-18 | $3.39 | $3.39 | 114,100 | — | — |
| 2008-04-17 | $3.38 | $3.38 | 118,100 | — | — |
| 2008-04-16 | $3.31 | $3.31 | 139,500 | — | — |
| 2008-04-15 | $3.22 | $3.22 | 33,900 | — | — |
| 2008-04-14 | $3.27 | $3.27 | 27,600 | — | — |
| 2008-04-11 | $3.28 | $3.28 | 44,900 | — | — |
| 2008-04-10 | $3.38 | $3.38 | 48,800 | — | — |
| 2008-04-09 | $3.34 | $3.34 | 73,500 | — | — |
| 2008-04-08 | $3.34 | $3.34 | 149,500 | — | — |
| 2008-04-07 | $3.58 | $3.58 | 75,400 | — | — |
| 2008-04-04 | $3.47 | $3.47 | 16,400 | — | — |
| 2008-04-03 | $3.49 | $3.49 | 32,600 | — | — |
| 2008-04-02 | $3.54 | $3.54 | 83,300 | — | — |
| 2008-04-01 | $3.35 | $3.35 | 60,700 | — | — |
| 2008-03-31 | $3.24 | $3.24 | 43,600 | — | — |
| 2008-03-28 | $3.37 | $3.37 | 145,500 | — | — |
| 2008-03-27 | $3.26 | $3.26 | 45,000 | — | — |
| 2008-03-26 | $3.28 | $3.28 | 44,500 | — | — |
| 2008-03-25 | $3.26 | $3.26 | 36,600 | — | — |
| 2008-03-24 | $3.29 | $3.29 | 131,300 | — | — |
| 2008-03-20 | $3.16 | $3.16 | 49,700 | — | — |
| 2008-03-19 | $3.18 | $3.18 | 58,000 | — | — |
| 2008-03-18 | $3.24 | $3.24 | 72,000 | — | — |
| 2008-03-17 | $3.23 | $3.23 | 33,500 | — | — |
| 2008-03-14 | $3.25 | $3.25 | 81,800 | — | — |
| 2008-03-13 | $3.38 | $3.38 | 72,900 | — | — |
| 2008-03-12 | $3.22 | $3.22 | 33,500 | — | — |
| 2008-03-11 | $3.27 | $3.27 | 40,000 | — | — |
| 2008-03-10 | $3.21 | $3.21 | 46,000 | — | — |
| 2008-03-07 | $3.26 | $3.26 | 76,900 | — | — |
| 2008-03-06 | $3.24 | $3.24 | 45,000 | — | — |
| 2008-03-05 | $3.25 | $3.25 | 89,000 | — | — |
| 2008-03-04 | $3.29 | $3.29 | 92,700 | — | — |
| 2008-03-03 | $3.38 | $3.38 | 79,400 | — | — |
| 2008-02-29 | $3.20 | $3.20 | 59,700 | — | — |
| 2008-02-28 | $3.27 | $3.27 | 23,600 | — | — |
| 2008-02-27 | $3.28 | $3.28 | 49,500 | — | — |
| 2008-02-26 | $3.35 | $3.35 | 37,900 | — | — |
| 2008-02-25 | $3.36 | $3.36 | 50,100 | — | — |
| 2008-02-22 | $3.25 | $3.25 | 91,100 | — | — |
| 2008-02-21 | $3.21 | $3.21 | 113,000 | — | — |
| 2008-02-20 | $3.26 | $3.26 | 56,900 | — | — |
| 2008-02-19 | $3.25 | $3.25 | 75,100 | — | — |
| 2008-02-15 | $3.36 | $3.36 | 34,500 | — | — |
| 2008-02-14 | $3.40 | $3.40 | 73,900 | — | — |
| 2008-02-13 | $3.32 | $3.32 | 115,700 | — | — |
| 2008-02-12 | $3.39 | $3.39 | 137,400 | — | — |
| 2008-02-11 | $3.25 | $3.25 | 158,200 | — | — |
| 2008-02-08 | $3.30 | $3.30 | 309,300 | — | — |
| 2008-02-07 | $3.74 | $3.74 | 103,100 | — | — |
| 2008-02-06 | $3.72 | $3.72 | 75,800 | — | — |
| 2008-02-05 | $3.77 | $3.77 | 75,900 | — | — |
| 2008-02-04 | $3.87 | $3.87 | 35,400 | — | — |
| 2008-02-01 | $3.79 | $3.79 | 43,700 | — | — |
| 2008-01-31 | $3.88 | $3.88 | 36,400 | — | — |
| 2008-01-30 | $3.94 | $3.94 | 194,900 | — | — |
| 2008-01-29 | $4.04 | $4.04 | 213,900 | — | — |
| 2008-01-28 | $3.89 | $3.89 | 249,800 | — | — |
| 2008-01-25 | $3.37 | $3.37 | 117,600 | — | — |
| 2008-01-24 | $3.30 | $3.30 | 111,500 | — | — |
| 2008-01-23 | $3.27 | $3.27 | 98,900 | — | — |
| 2008-01-22 | $3.13 | $3.13 | 170,300 | — | — |
| 2008-01-18 | $3.27 | $3.27 | 101,000 | — | — |
| 2008-01-17 | $3.41 | $3.41 | 159,700 | — | — |
| 2008-01-16 | $3.82 | $3.82 | 170,400 | — | — |
| 2008-01-15 | $3.50 | $3.50 | 96,400 | — | — |
| 2008-01-14 | $3.53 | $3.53 | 338,900 | — | — |
| 2008-01-11 | $3.13 | $3.13 | 133,100 | — | — |
| 2008-01-10 | $3.27 | $3.27 | 112,100 | — | — |
| 2008-01-09 | $3.09 | $3.09 | 186,100 | — | — |
| 2008-01-08 | $3.36 | $3.36 | 63,900 | — | — |
| 2008-01-07 | $3.36 | $3.36 | 103,800 | — | — |
| 2008-01-04 | $3.56 | $3.56 | 119,500 | — | — |
| 2008-01-03 | $3.86 | $3.86 | 167,300 | — | — |
| 2008-01-02 | $3.61 | $3.61 | 118,200 | — | — |