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
- 2008-08-12 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 | $2.60 | $2.60 | 146,700 | — | — |
| 2008-12-30 | $2.35 | $2.35 | 94,800 | — | — |
| 2008-12-29 | $2.04 | $2.04 | 70,500 | — | — |
| 2008-12-26 | $2.15 | $2.15 | 41,600 | — | — |
| 2008-12-24 | $2.30 | $2.30 | 65,100 | — | — |
| 2008-12-23 | $2.26 | $2.26 | 11,700 | — | — |
| 2008-12-22 | $2.44 | $2.44 | 34,300 | — | — |
| 2008-12-19 | $2.47 | $2.47 | 139,800 | — | — |
| 2008-12-18 | $2.42 | $2.42 | 91,000 | — | — |
| 2008-12-17 | $2.14 | $2.14 | 38,900 | — | — |
| 2008-12-16 | $2.12 | $2.12 | 122,800 | — | — |
| 2008-12-15 | $1.54 | $1.54 | 128,300 | — | — |
| 2008-12-12 | $1.65 | $1.65 | 52,300 | — | — |
| 2008-12-11 | $1.81 | $1.81 | 44,800 | — | — |
| 2008-12-10 | $1.89 | $1.89 | 34,000 | — | — |
| 2008-12-09 | $1.95 | $1.95 | 58,000 | — | — |
| 2008-12-08 | $1.81 | $1.81 | 55,700 | — | — |
| 2008-12-05 | $1.64 | $1.64 | 41,000 | — | — |
| 2008-12-04 | $1.66 | $1.66 | 47,200 | — | — |
| 2008-12-03 | $1.82 | $1.82 | 121,100 | — | — |
| 2008-12-02 | $1.97 | $1.97 | 83,300 | — | — |
| 2008-12-01 | $1.57 | $1.57 | 48,600 | — | — |
| 2008-11-28 | $1.83 | $1.83 | 28,100 | — | — |
| 2008-11-26 | $1.86 | $1.86 | 63,500 | — | — |
| 2008-11-25 | $1.92 | $1.92 | 52,400 | — | — |
| 2008-11-24 | $2.02 | $2.02 | 66,500 | — | — |
| 2008-11-21 | $2.24 | $2.24 | 47,700 | — | — |
| 2008-11-20 | $2.12 | $2.12 | 28,000 | — | — |
| 2008-11-19 | $2.25 | $2.25 | 18,000 | — | — |
| 2008-11-18 | $2.37 | $2.37 | 42,000 | — | — |
| 2008-11-17 | $2.12 | $2.12 | 73,600 | — | — |
| 2008-11-14 | $2.19 | $2.19 | 36,700 | — | — |
| 2008-11-13 | $2.48 | $2.48 | 53,800 | — | — |
| 2008-11-12 | $2.25 | $2.25 | 81,600 | — | — |
| 2008-11-11 | $2.10 | $2.10 | 48,500 | — | — |
| 2008-11-10 | $2.20 | $2.20 | 18,600 | — | — |
| 2008-11-07 | $2.24 | $2.24 | 31,800 | — | — |
| 2008-11-06 | $2.15 | $2.15 | 37,000 | — | — |
| 2008-11-05 | $2.37 | $2.37 | 124,200 | — | — |
| 2008-11-04 | $2.75 | $2.75 | 45,000 | — | — |
| 2008-11-03 | $2.86 | $2.86 | 47,000 | — | — |
| 2008-10-31 | $2.71 | $2.71 | 57,700 | — | — |
| 2008-10-30 | $2.57 | $2.57 | 47,900 | — | — |
| 2008-10-29 | $2.25 | $2.25 | 88,000 | — | — |
| 2008-10-28 | $2.25 | $2.25 | 46,100 | — | — |
| 2008-10-27 | $2.42 | $2.42 | 43,000 | — | — |
| 2008-10-24 | $2.59 | $2.59 | 175,000 | — | — |
| 2008-10-23 | $2.75 | $2.75 | 142,900 | — | — |
| 2008-10-22 | $2.70 | $2.70 | 40,100 | — | — |
| 2008-10-21 | $2.54 | $2.54 | 53,200 | — | — |
| 2008-10-20 | $2.55 | $2.55 | 57,100 | — | — |
| 2008-10-17 | $2.36 | $2.36 | 41,200 | — | — |
| 2008-10-16 | $2.19 | $2.19 | 86,100 | — | — |
| 2008-10-15 | $2.25 | $2.25 | 107,100 | — | — |
| 2008-10-14 | $2.46 | $2.46 | 142,400 | — | — |
| 2008-10-13 | $2.22 | $2.22 | 75,000 | — | — |
| 2008-10-10 | $2.15 | $2.15 | 144,600 | — | — |
| 2008-10-09 | $2.27 | $2.27 | 290,900 | — | — |
| 2008-10-08 | $2.03 | $2.03 | 734,600 | — | — |
| 2008-10-07 | $3.30 | $3.30 | 54,300 | — | — |
| 2008-10-06 | $3.87 | $3.87 | 177,700 | — | — |
| 2008-10-03 | $4.04 | $4.04 | 79,000 | — | — |
| 2008-10-02 | $4.22 | $4.22 | 111,200 | — | — |
| 2008-10-01 | $5.62 | $5.62 | 131,700 | — | — |
| 2008-09-30 | $4.82 | $4.82 | 685,800 | — | — |
| 2008-09-29 | $5.04 | $5.04 | 141,300 | — | — |
| 2008-09-26 | $5.54 | $5.54 | 244,000 | — | — |
| 2008-09-25 | $5.97 | $5.97 | 189,100 | — | — |
| 2008-09-24 | $7.12 | $7.12 | 147,500 | — | — |
| 2008-09-23 | $7.19 | $7.19 | 146,900 | — | — |
| 2008-09-22 | $7.49 | $7.49 | 68,800 | — | — |
| 2008-09-19 | $7.87 | $7.87 | 115,400 | — | — |
| 2008-09-18 | $7.50 | $7.50 | 98,000 | — | — |
| 2008-09-17 | $7.74 | $7.74 | 51,300 | — | — |
| 2008-09-16 | $8.12 | $8.12 | 62,400 | — | — |
| 2008-09-15 | $8.01 | $8.01 | 62,200 | — | — |
| 2008-09-12 | $8.05 | $8.05 | 170,700 | — | — |
| 2008-09-11 | $7.65 | $7.65 | 83,600 | — | — |
| 2008-09-10 | $7.81 | $7.81 | 84,800 | — | — |
| 2008-09-09 | $7.95 | $7.95 | 103,100 | — | — |
| 2008-09-08 | $8.01 | $8.01 | 128,100 | — | — |
| 2008-09-05 | $7.80 | $7.80 | 202,500 | — | — |
| 2008-09-04 | $8.06 | $8.06 | 76,600 | — | — |
| 2008-09-03 | $8.22 | $8.22 | 158,500 | — | — |
| 2008-09-02 | $8.05 | $8.05 | 121,500 | — | — |
| 2008-08-29 | $7.60 | $7.60 | 113,000 | — | — |
| 2008-08-28 | $7.69 | $7.69 | 292,500 | — | — |
| 2008-08-27 | $7.60 | $7.60 | 137,800 | — | — |
| 2008-08-26 | $7.72 | $7.72 | 118,900 | — | — |
| 2008-08-25 | $8.19 | $8.19 | 230,000 | — | — |
| 2008-08-22 | $7.99 | $7.99 | 271,400 | — | — |
| 2008-08-21 | $7.46 | $7.46 | 675,400 | — | — |
| 2008-08-20 | $7.42 | $7.42 | 341,400 | — | — |
| 2008-08-19 | $7.65 | $7.65 | 101,700 | — | — |
| 2008-08-18 | $8.34 | $8.34 | 37,300 | — | — |
| 2008-08-15 | $9.81 | $9.81 | 30,500 | — | — |
| 2008-08-14 | $10.09 | $10.09 | 29,600 | — | — |
| 2008-08-13 | $8.65 | $8.65 | 16,000 | — | — |
| 2008-08-12 | $7.32 | $7.32 | 11,300 | — | — |