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
- 2007-03-29 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 | $0.63 | $0.63 | 1,096,000 | — | — |
| 2008-12-30 | $0.66 | $0.66 | 1,464,000 | — | — |
| 2008-12-29 | $0.63 | $0.63 | 1,071,000 | — | — |
| 2008-12-26 | $0.68 | $0.68 | 330,000 | — | — |
| 2008-12-24 | $0.63 | $0.63 | 401,000 | — | — |
| 2008-12-23 | $0.67 | $0.67 | 579,000 | — | — |
| 2008-12-22 | $0.64 | $0.64 | 665,000 | — | — |
| 2008-12-19 | $0.66 | $0.66 | 2,457,000 | — | — |
| 2008-12-18 | $0.68 | $0.68 | 455,000 | — | — |
| 2008-12-17 | $0.71 | $0.71 | 1,270,000 | — | — |
| 2008-12-16 | $0.70 | $0.70 | 1,951,000 | — | — |
| 2008-12-15 | $0.65 | $0.65 | 1,788,000 | — | — |
| 2008-12-12 | $0.65 | $0.65 | 1,157,000 | — | — |
| 2008-12-11 | $0.63 | $0.63 | 941,000 | — | — |
| 2008-12-10 | $0.65 | $0.65 | 1,105,000 | — | — |
| 2008-12-09 | $0.59 | $0.59 | 1,555,000 | — | — |
| 2008-12-08 | $0.61 | $0.61 | 2,111,000 | — | — |
| 2008-12-05 | $0.57 | $0.57 | 2,068,000 | — | — |
| 2008-12-04 | $0.49 | $0.49 | 1,158,000 | — | — |
| 2008-12-03 | $0.50 | $0.50 | 1,341,000 | — | — |
| 2008-12-02 | $0.51 | $0.51 | 860,000 | — | — |
| 2008-12-01 | $0.46 | $0.46 | 2,204,000 | — | — |
| 2008-11-28 | $0.52 | $0.52 | 177,000 | — | — |
| 2008-11-26 | $0.52 | $0.52 | 1,539,000 | — | — |
| 2008-11-25 | $0.49 | $0.49 | 1,777,000 | — | — |
| 2008-11-24 | $0.48 | $0.48 | 3,742,000 | — | — |
| 2008-11-21 | $0.44 | $0.44 | 1,772,000 | — | — |
| 2008-11-20 | $0.41 | $0.41 | 2,343,000 | — | — |
| 2008-11-19 | $0.41 | $0.41 | 2,640,000 | — | — |
| 2008-11-18 | $0.48 | $0.48 | 2,086,000 | — | — |
| 2008-11-17 | $0.46 | $0.46 | 1,948,000 | — | — |
| 2008-11-14 | $0.41 | $0.41 | 4,269,000 | — | — |
| 2008-11-13 | $0.39 | $0.39 | 9,940,000 | — | — |
| 2008-11-12 | $0.43 | $0.42 | 1,964,000 | — | — |
| 2008-11-11 | $0.52 | $0.52 | 885,000 | — | — |
| 2008-11-10 | $0.54 | $0.54 | 2,083,000 | — | — |
| 2008-11-07 | $0.54 | $0.54 | 1,244,000 | — | — |
| 2008-11-06 | $0.54 | $0.54 | 2,729,000 | — | — |
| 2008-11-05 | $0.59 | $0.59 | 1,646,000 | — | — |
| 2008-11-04 | $0.62 | $0.62 | 1,368,000 | — | — |
| 2008-11-03 | $0.62 | $0.62 | 1,657,000 | — | — |
| 2008-10-31 | $0.63 | $0.63 | 2,803,000 | — | — |
| 2008-10-30 | $0.66 | $0.66 | 4,577,000 | — | — |
| 2008-10-29 | $0.58 | $0.58 | 6,890,000 | — | — |
| 2008-10-28 | $0.57 | $0.57 | 2,265,000 | — | — |
| 2008-10-27 | $0.60 | $0.60 | 2,434,000 | — | — |
| 2008-10-24 | $0.61 | $0.61 | 1,899,000 | — | — |
| 2008-10-23 | $0.69 | $0.69 | 1,649,000 | — | — |
| 2008-10-22 | $0.67 | $0.67 | 1,364,000 | — | — |
| 2008-10-21 | $0.76 | $0.76 | 1,042,000 | — | — |
| 2008-10-20 | $0.79 | $0.79 | 708,000 | — | — |
| 2008-10-17 | $0.78 | $0.78 | 2,493,000 | — | — |
| 2008-10-16 | $0.78 | $0.78 | 3,046,000 | — | — |
| 2008-10-15 | $0.72 | $0.72 | 2,169,000 | — | — |
| 2008-10-14 | $0.79 | $0.79 | 1,902,000 | — | — |
| 2008-10-13 | $0.80 | $0.80 | 936,000 | — | — |
| 2008-10-10 | $0.71 | $0.71 | 2,106,000 | — | — |
| 2008-10-09 | $0.67 | $0.67 | 2,000,000 | — | — |
| 2008-10-08 | $0.68 | $0.68 | 3,424,000 | — | — |
| 2008-10-07 | $0.73 | $0.73 | 2,850,000 | — | — |
| 2008-10-06 | $0.77 | $0.76 | 2,747,000 | — | — |
| 2008-10-03 | $0.88 | $0.88 | 1,455,000 | — | — |
| 2008-10-02 | $0.89 | $0.89 | 1,919,000 | — | — |
| 2008-10-01 | $0.91 | $0.91 | 1,300,000 | — | — |
| 2008-09-30 | $0.90 | $0.90 | 1,683,000 | — | — |
| 2008-09-29 | $0.85 | $0.85 | 1,874,000 | — | — |
| 2008-09-26 | $0.94 | $0.94 | 1,562,000 | — | — |
| 2008-09-25 | $0.93 | $0.93 | 4,356,000 | — | — |
| 2008-09-24 | $0.98 | $0.98 | 2,728,000 | — | — |
| 2008-09-23 | $1.03 | $1.03 | 1,557,000 | — | — |
| 2008-09-22 | $1.04 | $1.04 | 2,806,000 | — | — |
| 2008-09-19 | $1.04 | $1.04 | 4,601,000 | — | — |
| 2008-09-18 | $0.99 | $0.99 | 3,647,000 | — | — |
| 2008-09-17 | $0.98 | $0.98 | 1,379,000 | — | — |
| 2008-09-16 | $1.02 | $1.02 | 1,616,000 | — | — |
| 2008-09-15 | $0.99 | $0.99 | 2,444,000 | — | — |
| 2008-09-12 | $1.06 | $1.06 | 1,687,000 | — | — |
| 2008-09-11 | $1.08 | $1.08 | 2,460,000 | — | — |
| 2008-09-10 | $1.07 | $1.07 | 2,259,000 | — | — |
| 2008-09-09 | $1.06 | $1.06 | 2,640,000 | — | — |
| 2008-09-08 | $1.06 | $1.06 | 3,451,000 | — | — |
| 2008-09-05 | $1.05 | $1.05 | 2,583,000 | — | — |
| 2008-09-04 | $1.05 | $1.05 | 3,129,000 | — | — |
| 2008-09-03 | $1.06 | $1.06 | 10,390,000 | — | — |
| 2008-09-02 | $1.01 | $1.01 | 2,074,000 | — | — |
| 2008-08-29 | $1.00 | $1.00 | 2,977,000 | — | — |
| 2008-08-28 | $1.01 | $1.01 | 3,703,000 | — | — |
| 2008-08-27 | $1.04 | $1.04 | 3,855,000 | — | — |
| 2008-08-26 | $1.07 | $1.07 | 4,769,000 | — | — |
| 2008-08-25 | $1.02 | $1.02 | 3,592,000 | — | — |
| 2008-08-22 | $1.01 | $1.01 | 3,628,000 | — | — |
| 2008-08-21 | $0.98 | $0.98 | 2,413,000 | — | — |
| 2008-08-20 | $0.96 | $0.96 | 1,897,000 | — | — |
| 2008-08-19 | $0.95 | $0.95 | 3,094,000 | — | — |
| 2008-08-18 | $0.93 | $0.93 | 4,166,000 | — | — |
| 2008-08-15 | $0.90 | $0.90 | 2,552,000 | — | — |
| 2008-08-14 | $0.90 | $0.90 | 628,000 | — | — |
| 2008-08-13 | $0.90 | $0.90 | 927,000 | — | — |
| 2008-08-12 | $0.90 | $0.90 | 3,701,000 | — | — |
| 2008-08-11 | $0.90 | $0.90 | 2,365,000 | — | — |
| 2008-08-08 | $0.90 | $0.90 | 2,890,000 | — | — |
| 2008-08-07 | $0.90 | $0.90 | 6,385,000 | — | — |
| 2008-08-06 | $0.79 | $0.79 | 1,110,000 | — | — |
| 2008-08-05 | $0.79 | $0.79 | 588,000 | — | — |
| 2008-08-04 | $0.79 | $0.79 | 785,000 | — | — |
| 2008-08-01 | $0.79 | $0.79 | 728,000 | — | — |
| 2008-07-31 | $0.79 | $0.79 | 1,020,000 | — | — |
| 2008-07-30 | $0.79 | $0.79 | 678,000 | — | — |
| 2008-07-29 | $0.78 | $0.78 | 398,000 | — | — |
| 2008-07-28 | $0.78 | $0.78 | 406,000 | — | — |
| 2008-07-25 | $0.78 | $0.78 | 611,000 | — | — |
| 2008-07-24 | $0.77 | $0.77 | 423,000 | — | — |
| 2008-07-23 | $0.78 | $0.78 | 473,000 | — | — |
| 2008-07-22 | $0.78 | $0.78 | 619,000 | — | — |
| 2008-07-21 | $0.77 | $0.77 | 185,000 | — | — |
| 2008-07-18 | $0.76 | $0.76 | 608,000 | — | — |
| 2008-07-17 | $0.78 | $0.78 | 398,000 | — | — |
| 2008-07-16 | $0.77 | $0.77 | 704,000 | — | — |
| 2008-07-15 | $0.76 | $0.76 | 591,000 | — | — |
| 2008-07-14 | $0.75 | $0.75 | 1,391,000 | — | — |
| 2008-07-11 | $0.77 | $0.77 | 1,106,000 | — | — |
| 2008-07-10 | $0.77 | $0.76 | 604,000 | — | — |
| 2008-07-09 | $0.76 | $0.76 | 535,000 | — | — |
| 2008-07-08 | $0.77 | $0.77 | 1,131,000 | — | — |
| 2008-07-07 | $0.76 | $0.76 | 886,000 | — | — |
| 2008-07-03 | $0.76 | $0.76 | 509,000 | — | — |
| 2008-07-02 | $0.76 | $0.76 | 1,259,000 | — | — |
| 2008-07-01 | $0.75 | $0.75 | 1,803,000 | — | — |
| 2008-06-30 | $0.74 | $0.74 | 3,373,000 | — | — |
| 2008-06-27 | $0.73 | $0.73 | 16,345,000 | — | — |
| 2008-06-26 | $0.76 | $0.76 | 2,328,000 | — | — |
| 2008-06-25 | $0.78 | $0.78 | 1,082,000 | — | — |
| 2008-06-24 | $0.76 | $0.76 | 996,000 | — | — |
| 2008-06-23 | $0.76 | $0.76 | 753,000 | — | — |
| 2008-06-20 | $0.76 | $0.76 | 1,524,000 | — | — |
| 2008-06-19 | $0.76 | $0.76 | 575,000 | — | — |
| 2008-06-18 | $0.76 | $0.76 | 615,000 | — | — |
| 2008-06-17 | $0.76 | $0.76 | 800,000 | — | — |
| 2008-06-16 | $0.77 | $0.77 | 501,000 | — | — |
| 2008-06-13 | $0.76 | $0.76 | 534,000 | — | — |
| 2008-06-12 | $0.75 | $0.75 | 995,000 | — | — |
| 2008-06-11 | $0.75 | $0.75 | 1,651,000 | — | — |
| 2008-06-10 | $0.74 | $0.74 | 954,000 | — | — |
| 2008-06-09 | $0.74 | $0.74 | 1,820,000 | — | — |
| 2008-06-06 | $0.73 | $0.73 | 1,098,000 | — | — |
| 2008-06-05 | $0.73 | $0.73 | 1,630,000 | — | — |
| 2008-06-04 | $0.72 | $0.72 | 846,000 | — | — |
| 2008-06-03 | $0.71 | $0.71 | 1,723,000 | — | — |
| 2008-06-02 | $0.72 | $0.72 | 1,244,000 | — | — |
| 2008-05-30 | $0.72 | $0.72 | 2,138,000 | — | — |
| 2008-05-29 | $0.72 | $0.72 | 867,000 | — | — |
| 2008-05-28 | $0.72 | $0.72 | 560,000 | — | — |
| 2008-05-27 | $0.72 | $0.72 | 1,095,000 | — | — |
| 2008-05-23 | $0.73 | $0.73 | 545,000 | — | — |
| 2008-05-22 | $0.73 | $0.73 | 1,541,000 | — | — |
| 2008-05-21 | $0.73 | $0.73 | 797,000 | — | — |
| 2008-05-20 | $0.72 | $0.72 | 949,000 | — | — |
| 2008-05-19 | $0.75 | $0.75 | 1,052,000 | — | — |
| 2008-05-16 | $0.75 | $0.75 | 1,119,000 | — | — |
| 2008-05-15 | $0.75 | $0.75 | 1,246,000 | — | — |
| 2008-05-14 | $0.75 | $0.75 | 3,302,000 | — | — |
| 2008-05-13 | $0.74 | $0.74 | 582,000 | — | — |
| 2008-05-12 | $0.75 | $0.75 | 1,024,000 | — | — |
| 2008-05-09 | $0.75 | $0.75 | 2,382,000 | — | — |
| 2008-05-08 | $0.75 | $0.75 | 1,276,000 | — | — |
| 2008-05-07 | $0.74 | $0.74 | 1,525,000 | — | — |
| 2008-05-06 | $0.73 | $0.73 | 494,000 | — | — |
| 2008-05-05 | $0.73 | $0.73 | 1,071,000 | — | — |
| 2008-05-02 | $0.73 | $0.73 | 1,332,000 | — | — |
| 2008-05-01 | $0.75 | $0.75 | 1,308,000 | — | — |
| 2008-04-30 | $0.75 | $0.75 | 3,841,000 | — | — |
| 2008-04-29 | $0.76 | $0.76 | 863,000 | — | — |
| 2008-04-28 | $0.75 | $0.75 | 850,000 | — | — |
| 2008-04-25 | $0.74 | $0.74 | 562,000 | — | — |
| 2008-04-24 | $0.74 | $0.74 | 1,105,000 | — | — |
| 2008-04-23 | $0.74 | $0.74 | 901,000 | — | — |
| 2008-04-22 | $0.73 | $0.73 | 1,486,000 | — | — |
| 2008-04-21 | $0.74 | $0.74 | 710,000 | — | — |
| 2008-04-18 | $0.75 | $0.75 | 1,409,000 | — | — |
| 2008-04-17 | $0.73 | $0.73 | 1,179,000 | — | — |
| 2008-04-16 | $0.70 | $0.70 | 3,220,000 | — | — |
| 2008-04-15 | $0.68 | $0.68 | 3,164,000 | — | — |
| 2008-04-14 | $0.73 | $0.73 | 1,850,000 | — | — |
| 2008-04-11 | $0.74 | $0.74 | 6,370,000 | — | — |
| 2008-04-10 | $0.76 | $0.76 | 13,977,000 | — | — |
| 2008-04-09 | $0.94 | $0.94 | 628,000 | — | — |
| 2008-04-08 | $0.95 | $0.95 | 3,169,000 | — | — |
| 2008-04-07 | $0.95 | $0.95 | 3,251,000 | — | — |
| 2008-04-04 | $0.93 | $0.93 | 1,857,000 | — | — |
| 2008-04-03 | $0.90 | $0.90 | 4,234,000 | — | — |
| 2008-04-02 | $0.85 | $0.85 | 574,000 | — | — |
| 2008-04-01 | $0.86 | $0.86 | 1,799,000 | — | — |
| 2008-03-31 | $0.84 | $0.84 | 776,000 | — | — |
| 2008-03-28 | $0.83 | $0.83 | 457,000 | — | — |
| 2008-03-27 | $0.85 | $0.85 | 1,678,000 | — | — |
| 2008-03-26 | $0.86 | $0.86 | 1,119,000 | — | — |
| 2008-03-25 | $0.89 | $0.89 | 1,353,000 | — | — |
| 2008-03-24 | $0.88 | $0.88 | 1,676,000 | — | — |
| 2008-03-20 | $0.89 | $0.89 | 2,023,000 | — | — |
| 2008-03-19 | $0.88 | $0.88 | 1,931,000 | — | — |
| 2008-03-18 | $0.88 | $0.88 | 901,000 | — | — |
| 2008-03-17 | $0.89 | $0.89 | 754,000 | — | — |
| 2008-03-14 | $0.90 | $0.90 | 749,000 | — | — |
| 2008-03-13 | $0.92 | $0.92 | 767,000 | — | — |
| 2008-03-12 | $0.89 | $0.89 | 637,000 | — | — |
| 2008-03-11 | $0.92 | $0.92 | 1,239,000 | — | — |
| 2008-03-10 | $0.88 | $0.88 | 1,056,000 | — | — |
| 2008-03-07 | $0.93 | $0.93 | 540,000 | — | — |
| 2008-03-06 | $0.95 | $0.95 | 1,094,000 | — | — |
| 2008-03-05 | $0.95 | $0.95 | 425,000 | — | — |
| 2008-03-04 | $0.93 | $0.93 | 1,302,000 | — | — |
| 2008-03-03 | $0.91 | $0.91 | 2,179,000 | — | — |
| 2008-02-29 | $0.90 | $0.90 | 5,321,000 | — | — |
| 2008-02-28 | $0.89 | $0.89 | 2,140,000 | — | — |
| 2008-02-27 | $0.90 | $0.90 | 1,226,000 | — | — |
| 2008-02-26 | $0.90 | $0.90 | 630,000 | — | — |
| 2008-02-25 | $0.89 | $0.89 | 887,000 | — | — |
| 2008-02-22 | $0.90 | $0.90 | 784,000 | — | — |
| 2008-02-21 | $0.90 | $0.90 | 1,154,000 | — | — |
| 2008-02-20 | $0.90 | $0.90 | 789,000 | — | — |
| 2008-02-19 | $0.90 | $0.90 | 1,474,000 | — | — |
| 2008-02-15 | $0.89 | $0.89 | 2,012,000 | — | — |
| 2008-02-14 | $0.90 | $0.90 | 1,224,000 | — | — |
| 2008-02-13 | $0.90 | $0.90 | 1,486,000 | — | — |
| 2008-02-12 | $0.90 | $0.90 | 1,330,000 | — | — |
| 2008-02-11 | $0.91 | $0.91 | 1,451,000 | — | — |
| 2008-02-08 | $0.88 | $0.88 | 437,000 | — | — |
| 2008-02-07 | $0.90 | $0.90 | 1,199,000 | — | — |
| 2008-02-06 | $0.90 | $0.90 | 1,725,000 | — | — |
| 2008-02-05 | $0.88 | $0.88 | 1,614,000 | — | — |
| 2008-02-04 | $0.90 | $0.90 | 2,670,000 | — | — |
| 2008-02-01 | $0.96 | $0.96 | 2,407,000 | — | — |
| 2008-01-31 | $0.95 | $0.95 | 4,890,000 | — | — |
| 2008-01-30 | $0.83 | $0.83 | 624,000 | — | — |
| 2008-01-29 | $0.83 | $0.83 | 570,000 | — | — |
| 2008-01-28 | $0.85 | $0.85 | 504,000 | — | — |
| 2008-01-25 | $0.83 | $0.83 | 840,000 | — | — |
| 2008-01-24 | $0.81 | $0.81 | 982,000 | — | — |
| 2008-01-23 | $0.83 | $0.83 | 1,163,000 | — | — |
| 2008-01-22 | $0.83 | $0.83 | 2,456,000 | — | — |
| 2008-01-18 | $0.83 | $0.83 | 1,255,000 | — | — |
| 2008-01-17 | $0.82 | $0.82 | 1,028,000 | — | — |
| 2008-01-16 | $0.88 | $0.88 | 1,202,000 | — | — |
| 2008-01-15 | $0.85 | $0.85 | 731,000 | — | — |
| 2008-01-14 | $0.86 | $0.86 | 1,086,000 | — | — |
| 2008-01-11 | $0.88 | $0.88 | 983,000 | — | — |
| 2008-01-10 | $0.91 | $0.91 | 958,000 | — | — |
| 2008-01-09 | $0.91 | $0.91 | 1,128,000 | — | — |
| 2008-01-08 | $0.91 | $0.91 | 2,115,000 | — | — |
| 2008-01-07 | $0.91 | $0.91 | 2,338,000 | — | — |
| 2008-01-04 | $0.87 | $0.87 | 816,000 | — | — |
| 2008-01-03 | $0.90 | $0.90 | 1,851,000 | — | — |
| 2008-01-02 | $0.84 | $0.84 | 1,688,000 | — | — |