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
- 1995-03-06 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 | $1.69 | $1.69 | 275,906 | — | — |
| 2008-12-30 | $1.66 | $1.66 | 201,994 | — | — |
| 2008-12-29 | $1.69 | $1.69 | 80,494 | — | — |
| 2008-12-26 | $1.78 | $1.78 | 77,456 | — | — |
| 2008-12-24 | $1.78 | $1.78 | 41,006 | — | — |
| 2008-12-23 | $1.77 | $1.77 | 112,388 | — | — |
| 2008-12-22 | $1.67 | $1.67 | 310,838 | — | — |
| 2008-12-19 | $1.64 | $1.64 | 497,644 | — | — |
| 2008-12-18 | $2.19 | $2.19 | 288,056 | — | — |
| 2008-12-17 | $2.02 | $2.02 | 82,519 | — | — |
| 2008-12-16 | $1.83 | $1.83 | 144,788 | — | — |
| 2008-12-15 | $1.52 | $1.52 | 79,988 | — | — |
| 2008-12-12 | $1.48 | $1.48 | 258,694 | — | — |
| 2008-12-11 | $1.50 | $1.50 | 562,950 | — | — |
| 2008-12-10 | $1.40 | $1.40 | 567,506 | — | — |
| 2008-12-09 | $1.72 | $1.72 | 328,556 | — | — |
| 2008-12-08 | $1.73 | $1.73 | 160,481 | — | — |
| 2008-12-05 | $1.43 | $1.43 | 29,363 | — | — |
| 2008-12-04 | $1.31 | $1.31 | 44,044 | — | — |
| 2008-12-03 | $1.25 | $1.25 | 190,350 | — | — |
| 2008-12-02 | $1.38 | $1.38 | 154,406 | — | — |
| 2008-12-01 | $1.24 | $1.24 | 80,494 | — | — |
| 2008-11-28 | $1.66 | $1.66 | 48,600 | — | — |
| 2008-11-26 | $1.44 | $1.44 | 108,844 | — | — |
| 2008-11-25 | $1.37 | $1.37 | 332,606 | — | — |
| 2008-11-24 | $1.44 | $1.44 | 631,800 | — | — |
| 2008-11-21 | $1.38 | $1.38 | 253,631 | — | — |
| 2008-11-20 | $1.45 | $1.45 | 237,431 | — | — |
| 2008-11-19 | $1.68 | $1.68 | 116,944 | — | — |
| 2008-11-18 | $1.94 | $1.94 | 132,638 | — | — |
| 2008-11-17 | $1.92 | $1.92 | 249,075 | — | — |
| 2008-11-14 | $1.95 | $1.95 | 85,050 | — | — |
| 2008-11-13 | $2.18 | $2.18 | 169,594 | — | — |
| 2008-11-12 | $1.92 | $1.92 | 108,844 | — | — |
| 2008-11-11 | $1.98 | $1.98 | 238,444 | — | — |
| 2008-11-10 | $2.08 | $2.08 | 706,219 | — | — |
| 2008-11-07 | $2.56 | $2.56 | 85,556 | — | — |
| 2008-11-06 | $2.46 | $2.46 | 214,650 | — | — |
| 2008-11-05 | $2.75 | $2.75 | 86,569 | — | — |
| 2008-11-04 | $2.90 | $2.90 | 275,906 | — | — |
| 2008-11-03 | $3.07 | $3.07 | 99,731 | — | — |
| 2008-10-31 | $3.19 | $3.19 | 359,438 | — | — |
| 2008-10-30 | $2.97 | $2.97 | 131,119 | — | — |
| 2008-10-29 | $2.91 | $2.91 | 178,200 | — | — |
| 2008-10-28 | $2.91 | $2.91 | 130,106 | — | — |
| 2008-10-27 | $2.71 | $2.71 | 410,063 | — | — |
| 2008-10-24 | $2.94 | $2.94 | 429,806 | — | — |
| 2008-10-23 | $3.30 | $3.30 | 58,219 | — | — |
| 2008-10-22 | $3.52 | $3.52 | 103,781 | — | — |
| 2008-10-21 | $3.66 | $3.66 | 120,994 | — | — |
| 2008-10-20 | $3.72 | $3.72 | 38,475 | — | — |
| 2008-10-17 | $3.46 | $3.46 | 172,631 | — | — |
| 2008-10-16 | $3.69 | $3.69 | 163,013 | — | — |
| 2008-10-15 | $3.51 | $3.51 | 134,663 | — | — |
| 2008-10-14 | $3.78 | $3.78 | 219,713 | — | — |
| 2008-10-13 | $3.95 | $3.95 | 438,413 | — | — |
| 2008-10-10 | $3.04 | $3.04 | 677,363 | — | — |
| 2008-10-09 | $3.01 | $3.01 | 313,875 | — | — |
| 2008-10-08 | $3.20 | $3.20 | 285,019 | — | — |
| 2008-10-07 | $3.56 | $3.56 | 123,019 | — | — |
| 2008-10-06 | $3.98 | $3.98 | 158,456 | — | — |
| 2008-10-03 | $4.56 | $4.56 | 45,563 | — | — |
| 2008-10-02 | $4.73 | $4.73 | 34,425 | — | — |
| 2008-10-01 | $4.92 | $4.92 | 146,306 | — | — |
| 2008-09-30 | $4.76 | $4.76 | 136,181 | — | — |
| 2008-09-29 | $4.69 | $4.69 | 254,138 | — | — |
| 2008-09-26 | $4.97 | $4.97 | 135,169 | — | — |
| 2008-09-25 | $5.14 | $5.14 | 139,219 | — | — |
| 2008-09-24 | $5.05 | $5.05 | 186,300 | — | — |
| 2008-09-23 | $5.33 | $5.33 | 310,838 | — | — |
| 2008-09-22 | $5.52 | $5.52 | 97,706 | — | — |
| 2008-09-19 | $5.53 | $5.53 | 806,456 | — | — |
| 2008-09-18 | $4.74 | $4.74 | 451,575 | — | — |
| 2008-09-17 | $3.92 | $3.92 | 237,431 | — | — |
| 2008-09-16 | $4.04 | $4.04 | 537,131 | — | — |
| 2008-09-15 | $3.88 | $3.88 | 715,331 | — | — |
| 2008-09-12 | $4.64 | $4.64 | 121,500 | — | — |
| 2008-09-11 | $4.71 | $4.71 | 162,000 | — | — |
| 2008-09-10 | $4.89 | $4.89 | 303,750 | — | — |
| 2008-09-09 | $4.60 | $4.60 | 581,175 | — | — |
| 2008-09-08 | $5.70 | $5.70 | 126,056 | — | — |
| 2008-09-05 | $5.69 | $5.69 | 139,219 | — | — |
| 2008-09-04 | $5.58 | $5.58 | 100,744 | — | — |
| 2008-09-03 | $5.80 | $5.80 | 192,375 | — | — |
| 2008-09-02 | $5.59 | $5.59 | 55,181 | — | — |
| 2008-08-29 | $5.61 | $5.61 | 104,288 | — | — |
| 2008-08-28 | $5.63 | $5.63 | 218,194 | — | — |
| 2008-08-27 | $5.60 | $5.60 | 65,306 | — | — |
| 2008-08-26 | $5.58 | $5.58 | 62,269 | — | — |
| 2008-08-25 | $5.56 | $5.56 | 99,731 | — | — |
| 2008-08-22 | $5.51 | $5.51 | 118,463 | — | — |
| 2008-08-21 | $5.39 | $5.39 | 94,669 | — | — |
| 2008-08-20 | $5.48 | $5.48 | 135,675 | — | — |
| 2008-08-19 | $5.43 | $5.43 | 115,425 | — | — |
| 2008-08-18 | $5.45 | $5.45 | 112,388 | — | — |
| 2008-08-15 | $5.55 | $5.55 | 170,100 | — | — |
| 2008-08-14 | $5.89 | $5.89 | 162,000 | — | — |
| 2008-08-13 | $5.91 | $5.91 | 614,588 | — | — |
| 2008-08-12 | $6.18 | $6.18 | 1,018,069 | — | — |
| 2008-08-11 | $7.11 | $7.11 | 261,731 | — | — |
| 2008-08-08 | $7.11 | $7.11 | 119,475 | — | — |
| 2008-08-07 | $6.83 | $6.83 | 184,275 | — | — |
| 2008-08-06 | $7.17 | $7.17 | 137,700 | — | — |
| 2008-08-05 | $6.81 | $6.81 | 98,213 | — | — |
| 2008-08-04 | $6.83 | $6.83 | 127,069 | — | — |
| 2008-08-01 | $6.51 | $6.51 | 75,938 | — | — |
| 2008-07-31 | $6.53 | $6.53 | 366,525 | — | — |
| 2008-07-30 | $6.77 | $6.77 | 82,519 | — | — |
| 2008-07-29 | $6.45 | $6.45 | 223,763 | — | — |
| 2008-07-28 | $6.59 | $6.59 | 419,681 | — | — |
| 2008-07-25 | $6.88 | $6.88 | 213,638 | — | — |
| 2008-07-24 | $6.53 | $6.53 | 137,700 | — | — |
| 2008-07-23 | $6.43 | $6.43 | 153,394 | — | — |
| 2008-07-22 | $6.40 | $6.40 | 100,744 | — | — |
| 2008-07-21 | $5.82 | $5.82 | 98,213 | — | — |
| 2008-07-18 | $6.01 | $6.01 | 26,325 | — | — |
| 2008-07-17 | $5.98 | $5.98 | 72,900 | — | — |
| 2008-07-16 | $6.02 | $6.02 | 113,400 | — | — |
| 2008-07-15 | $5.94 | $5.94 | 89,606 | — | — |
| 2008-07-14 | $5.88 | $5.88 | 50,119 | — | — |
| 2008-07-11 | $5.91 | $5.91 | 89,606 | — | — |
| 2008-07-10 | $6.01 | $6.01 | 41,006 | — | — |
| 2008-07-09 | $5.53 | $5.53 | 157,950 | — | — |
| 2008-07-08 | $5.92 | $5.92 | 87,075 | — | — |
| 2008-07-07 | $5.49 | $5.49 | 113,400 | — | — |
| 2008-07-03 | $5.63 | $5.63 | 66,319 | — | — |
| 2008-07-02 | $5.57 | $5.57 | 113,906 | — | — |
| 2008-07-01 | $5.91 | $5.91 | 148,838 | — | — |
| 2008-06-30 | $5.94 | $5.94 | 332,606 | — | — |
| 2008-06-27 | $5.64 | $5.64 | 2,991,938 | — | — |
| 2008-06-26 | $5.74 | $5.74 | 79,481 | — | — |
| 2008-06-25 | $5.92 | $5.92 | 45,563 | — | — |
| 2008-06-24 | $5.78 | $5.78 | 81,506 | — | — |
| 2008-06-23 | $6.22 | $6.22 | 62,269 | — | — |
| 2008-06-20 | $6.37 | $6.37 | 60,750 | — | — |
| 2008-06-19 | $6.04 | $6.04 | 52,144 | — | — |
| 2008-06-18 | $6.11 | $6.11 | 83,531 | — | — |
| 2008-06-17 | $6.36 | $6.36 | 138,713 | — | — |
| 2008-06-16 | $6.24 | $6.24 | 285,019 | — | — |
| 2008-06-13 | $5.92 | $5.92 | 143,775 | — | — |
| 2008-06-12 | $5.87 | $5.87 | 73,406 | — | — |
| 2008-06-11 | $5.79 | $5.79 | 64,294 | — | — |
| 2008-06-10 | $5.69 | $5.69 | 149,344 | — | — |
| 2008-06-09 | $5.67 | $5.67 | 75,431 | — | — |
| 2008-06-06 | $5.61 | $5.61 | 52,144 | — | — |
| 2008-06-05 | $5.63 | $5.63 | 58,725 | — | — |
| 2008-06-04 | $5.45 | $5.45 | 153,394 | — | — |
| 2008-06-03 | $5.48 | $5.48 | 87,075 | — | — |
| 2008-06-02 | $5.53 | $5.53 | 35,944 | — | — |
| 2008-05-30 | $5.40 | $5.40 | 104,794 | — | — |
| 2008-05-29 | $5.49 | $5.49 | 22,275 | — | — |
| 2008-05-28 | $5.44 | $5.44 | 117,956 | — | — |
| 2008-05-27 | $5.52 | $5.52 | 62,775 | — | — |
| 2008-05-23 | $5.40 | $5.40 | 111,881 | — | — |
| 2008-05-22 | $5.31 | $5.31 | 83,531 | — | — |
| 2008-05-21 | $5.33 | $5.33 | 51,638 | — | — |
| 2008-05-20 | $5.62 | $5.62 | 71,888 | — | — |
| 2008-05-19 | $5.65 | $5.65 | 77,456 | — | — |
| 2008-05-16 | $5.51 | $5.51 | 121,500 | — | — |
| 2008-05-15 | $5.54 | $5.54 | 183,263 | — | — |
| 2008-05-14 | $5.14 | $5.14 | 58,219 | — | — |
| 2008-05-13 | $5.06 | $5.06 | 197,944 | — | — |
| 2008-05-12 | $4.79 | $4.79 | 70,875 | — | — |
| 2008-05-09 | $4.80 | $4.80 | 39,488 | — | — |
| 2008-05-08 | $4.91 | $4.91 | 15,694 | — | — |
| 2008-05-07 | $4.97 | $4.97 | 23,288 | — | — |
| 2008-05-06 | $4.84 | $4.84 | 61,256 | — | — |
| 2008-05-05 | $4.83 | $4.83 | 45,056 | — | — |
| 2008-05-02 | $4.81 | $4.81 | 32,400 | — | — |
| 2008-05-01 | $4.51 | $4.51 | 61,256 | — | — |
| 2008-04-30 | $4.56 | $4.56 | 60,750 | — | — |
| 2008-04-29 | $4.59 | $4.59 | 22,781 | — | — |
| 2008-04-28 | $4.65 | $4.65 | 7,594 | — | — |
| 2008-04-25 | $4.52 | $4.52 | 21,263 | — | — |
| 2008-04-24 | $4.49 | $4.49 | 25,313 | — | — |
| 2008-04-23 | $4.44 | $4.44 | 51,131 | — | — |
| 2008-04-22 | $4.52 | $4.52 | 84,544 | — | — |
| 2008-04-21 | $4.51 | $4.51 | 128,588 | — | — |
| 2008-04-18 | $4.67 | $4.67 | 103,275 | — | — |
| 2008-04-17 | $4.64 | $4.64 | 104,794 | — | — |
| 2008-04-16 | $4.85 | $4.85 | 43,538 | — | — |
| 2008-04-15 | $4.84 | $4.84 | 15,694 | — | — |
| 2008-04-14 | $4.81 | $4.81 | 23,794 | — | — |
| 2008-04-11 | $4.81 | $4.81 | 113,906 | — | — |
| 2008-04-10 | $4.86 | $4.86 | 56,194 | — | — |
| 2008-04-09 | $4.98 | $4.98 | 102,263 | — | — |
| 2008-04-08 | $5.02 | $5.02 | 146,813 | — | — |
| 2008-04-07 | $5.06 | $5.06 | 25,819 | — | — |
| 2008-04-04 | $5.09 | $5.09 | 54,169 | — | — |
| 2008-04-03 | $5.14 | $5.14 | 21,263 | — | — |
| 2008-04-02 | $5.17 | $5.17 | 122,513 | — | — |
| 2008-04-01 | $5.09 | $5.09 | 58,219 | — | — |
| 2008-03-31 | $4.93 | $4.93 | 102,769 | — | — |
| 2008-03-28 | $4.81 | $4.81 | 87,581 | — | — |
| 2008-03-27 | $4.90 | $4.90 | 34,931 | — | — |
| 2008-03-26 | $4.97 | $4.97 | 14,681 | — | — |
| 2008-03-25 | $4.91 | $4.91 | 25,313 | — | — |
| 2008-03-24 | $4.98 | $4.98 | 80,494 | — | — |
| 2008-03-20 | $5.00 | $5.00 | 133,650 | — | — |
| 2008-03-19 | $4.33 | $4.33 | 176,681 | — | — |
| 2008-03-18 | $4.83 | $4.83 | 80,494 | — | — |
| 2008-03-17 | $4.80 | $4.80 | 185,288 | — | — |
| 2008-03-14 | $5.43 | $5.43 | 14,681 | — | — |
| 2008-03-13 | $5.56 | $5.56 | 42,525 | — | — |
| 2008-03-12 | $5.44 | $5.44 | 112,388 | — | — |
| 2008-03-11 | $5.39 | $5.39 | 25,819 | — | — |
| 2008-03-10 | $5.26 | $5.26 | 35,944 | — | — |
| 2008-03-07 | $5.28 | $5.28 | 50,625 | — | — |
| 2008-03-06 | $5.31 | $5.31 | 36,956 | — | — |
| 2008-03-05 | $5.59 | $5.59 | 114,413 | — | — |
| 2008-03-04 | $5.68 | $5.68 | 119,981 | — | — |
| 2008-03-03 | $5.29 | $5.29 | 406,013 | — | — |
| 2008-02-29 | $5.28 | $5.28 | 122,513 | — | — |
| 2008-02-28 | $5.19 | $5.19 | 58,219 | — | — |
| 2008-02-27 | $5.04 | $5.04 | 62,269 | — | — |
| 2008-02-26 | $4.86 | $4.86 | 35,944 | — | — |
| 2008-02-25 | $4.89 | $4.89 | 90,113 | — | — |
| 2008-02-22 | $4.85 | $4.85 | 56,194 | — | — |
| 2008-02-21 | $4.84 | $4.84 | 179,213 | — | — |
| 2008-02-20 | $4.79 | $4.79 | 61,763 | — | — |
| 2008-02-19 | $4.75 | $4.75 | 57,713 | — | — |
| 2008-02-15 | $4.74 | $4.74 | 266,794 | — | — |
| 2008-02-14 | $4.75 | $4.75 | 205,031 | — | — |
| 2008-02-13 | $4.64 | $4.64 | 23,794 | — | — |
| 2008-02-12 | $4.46 | $4.46 | 216,169 | — | — |
| 2008-02-11 | $4.74 | $4.74 | 84,544 | — | — |
| 2008-02-08 | $4.62 | $4.62 | 22,275 | — | — |
| 2008-02-07 | $4.45 | $4.45 | 315,900 | — | — |
| 2008-02-06 | $4.86 | $4.86 | 86,569 | — | — |
| 2008-02-05 | $4.94 | $4.94 | 98,719 | — | — |
| 2008-02-04 | $5.11 | $5.11 | 72,900 | — | — |
| 2008-02-01 | $5.02 | $5.02 | 18,225 | — | — |
| 2008-01-31 | $5.08 | $5.08 | 116,944 | — | — |
| 2008-01-30 | $4.91 | $4.91 | 95,681 | — | — |
| 2008-01-29 | $5.02 | $5.02 | 45,563 | — | — |
| 2008-01-28 | $4.93 | $4.93 | 129,600 | — | — |
| 2008-01-25 | $4.74 | $4.74 | 142,256 | — | — |
| 2008-01-24 | $4.45 | $4.45 | 103,781 | — | — |
| 2008-01-23 | $4.28 | $4.28 | 282,994 | — | — |
| 2008-01-22 | $4.69 | $4.69 | 75,431 | — | — |
| 2008-01-18 | $4.91 | $4.91 | 133,650 | — | — |
| 2008-01-17 | $4.93 | $4.93 | 84,038 | — | — |
| 2008-01-16 | $5.12 | $5.12 | 13,669 | — | — |
| 2008-01-15 | $5.12 | $5.12 | 62,269 | — | — |
| 2008-01-14 | $5.22 | $5.22 | 108,338 | — | — |
| 2008-01-11 | $5.07 | $5.07 | 83,025 | — | — |
| 2008-01-10 | $5.29 | $5.29 | 69,356 | — | — |
| 2008-01-09 | $5.10 | $5.10 | 92,644 | — | — |
| 2008-01-08 | $5.04 | $5.04 | 68,344 | — | — |
| 2008-01-07 | $4.94 | $4.94 | 139,219 | — | — |
| 2008-01-04 | $4.98 | $4.98 | 34,931 | — | — |
| 2008-01-03 | $5.15 | $5.15 | 17,719 | — | — |
| 2008-01-02 | $5.16 | $5.16 | 377,156 | — | — |