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
- 1999-04-08 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 | $2.06 | $2.06 | 1,496,800 | — | — |
| 2008-12-30 | $1.97 | $1.97 | 1,044,800 | — | — |
| 2008-12-29 | $1.83 | $1.83 | 997,600 | — | — |
| 2008-12-26 | $1.90 | $1.90 | 639,200 | — | — |
| 2008-12-24 | $1.88 | $1.88 | 316,000 | — | — |
| 2008-12-23 | $1.85 | $1.85 | 952,000 | — | — |
| 2008-12-22 | $1.98 | $1.98 | 1,325,600 | — | — |
| 2008-12-19 | $2.03 | $2.03 | 1,720,800 | — | — |
| 2008-12-18 | $1.96 | $1.96 | 1,340,800 | — | — |
| 2008-12-17 | $1.97 | $1.97 | 1,329,600 | — | — |
| 2008-12-16 | $1.91 | $1.91 | 1,663,200 | — | — |
| 2008-12-15 | $1.74 | $1.74 | 1,369,600 | — | — |
| 2008-12-12 | $1.79 | $1.79 | 1,628,800 | — | — |
| 2008-12-11 | $1.80 | $1.80 | 1,899,200 | — | — |
| 2008-12-10 | $2.02 | $2.02 | 1,844,800 | — | — |
| 2008-12-09 | $2.04 | $2.04 | 1,748,000 | — | — |
| 2008-12-08 | $2.07 | $2.07 | 2,336,000 | — | — |
| 2008-12-05 | $1.90 | $1.90 | 1,352,000 | — | — |
| 2008-12-04 | $1.66 | $1.66 | 2,123,200 | — | — |
| 2008-12-03 | $1.79 | $1.79 | 1,423,200 | — | — |
| 2008-12-02 | $1.63 | $1.63 | 1,193,600 | — | — |
| 2008-12-01 | $1.48 | $1.47 | 1,618,400 | — | — |
| 2008-11-28 | $1.70 | $1.70 | 191,200 | — | — |
| 2008-11-26 | $1.71 | $1.71 | 1,189,600 | — | — |
| 2008-11-25 | $1.61 | $1.61 | 904,000 | — | — |
| 2008-11-24 | $1.57 | $1.57 | 1,605,600 | — | — |
| 2008-11-21 | $1.35 | $1.35 | 1,835,200 | — | — |
| 2008-11-20 | $1.38 | $1.38 | 1,884,000 | — | — |
| 2008-11-19 | $1.41 | $1.41 | 1,822,400 | — | — |
| 2008-11-18 | $1.49 | $1.49 | 1,172,800 | — | — |
| 2008-11-17 | $1.63 | $1.63 | 1,738,400 | — | — |
| 2008-11-14 | $1.57 | $1.57 | 1,560,800 | — | — |
| 2008-11-13 | $1.73 | $1.73 | 1,458,400 | — | — |
| 2008-11-12 | $1.60 | $1.60 | 1,261,600 | — | — |
| 2008-11-11 | $1.73 | $1.73 | 1,350,400 | — | — |
| 2008-11-10 | $1.79 | $1.79 | 1,263,200 | — | — |
| 2008-11-07 | $1.85 | $1.85 | 1,338,400 | — | — |
| 2008-11-06 | $1.91 | $1.91 | 1,740,000 | — | — |
| 2008-11-05 | $1.93 | $1.93 | 1,538,400 | — | — |
| 2008-11-04 | $2.00 | $2.00 | 1,736,000 | — | — |
| 2008-11-03 | $1.97 | $1.97 | 1,856,000 | — | — |
| 2008-10-31 | $2.04 | $2.04 | 2,727,200 | — | — |
| 2008-10-30 | $1.94 | $1.94 | 2,662,400 | — | — |
| 2008-10-29 | $1.76 | $1.76 | 2,697,600 | — | — |
| 2008-10-28 | $1.58 | $1.58 | 2,578,400 | — | — |
| 2008-10-27 | $1.61 | $1.61 | 1,420,000 | — | — |
| 2008-10-24 | $1.78 | $1.78 | 2,316,000 | — | — |
| 2008-10-23 | $1.78 | $1.78 | 2,322,400 | — | — |
| 2008-10-22 | $2.05 | $2.05 | 3,788,000 | — | — |
| 2008-10-21 | $2.04 | $2.04 | 1,176,800 | — | — |
| 2008-10-20 | $1.95 | $1.95 | 2,242,400 | — | — |
| 2008-10-17 | $1.87 | $1.87 | 2,378,400 | — | — |
| 2008-10-16 | $1.82 | $1.82 | 2,680,800 | — | — |
| 2008-10-15 | $1.74 | $1.74 | 2,081,600 | — | — |
| 2008-10-14 | $1.93 | $1.93 | 2,030,400 | — | — |
| 2008-10-13 | $1.97 | $1.97 | 889,600 | — | — |
| 2008-10-10 | $1.90 | $1.90 | 2,667,200 | — | — |
| 2008-10-09 | $1.57 | $1.57 | 1,424,000 | — | — |
| 2008-10-08 | $1.75 | $1.75 | 1,896,000 | — | — |
| 2008-10-07 | $1.75 | $1.75 | 1,312,800 | — | — |
| 2008-10-06 | $1.93 | $1.93 | 3,204,800 | — | — |
| 2008-10-03 | $1.93 | $1.93 | 1,582,400 | — | — |
| 2008-10-02 | $2.07 | $2.07 | 1,897,600 | — | — |
| 2008-10-01 | $2.12 | $2.12 | 1,432,000 | — | — |
| 2008-09-30 | $2.26 | $2.26 | 2,289,600 | — | — |
| 2008-09-29 | $2.16 | $2.16 | 1,733,600 | — | — |
| 2008-09-26 | $2.33 | $2.33 | 999,200 | — | — |
| 2008-09-25 | $2.34 | $2.34 | 1,736,800 | — | — |
| 2008-09-24 | $2.22 | $2.22 | 1,268,800 | — | — |
| 2008-09-23 | $2.28 | $2.28 | 2,205,600 | — | — |
| 2008-09-22 | $2.33 | $2.33 | 1,383,200 | — | — |
| 2008-09-19 | $2.39 | $2.39 | 2,887,200 | — | — |
| 2008-09-18 | $2.14 | $2.14 | 3,828,800 | — | — |
| 2008-09-17 | $2.27 | $2.27 | 2,577,600 | — | — |
| 2008-09-16 | $2.55 | $2.55 | 1,465,600 | — | — |
| 2008-09-15 | $2.38 | $2.38 | 2,187,200 | — | — |
| 2008-09-12 | $2.64 | $2.64 | 2,156,000 | — | — |
| 2008-09-11 | $2.50 | $2.50 | 3,683,200 | — | — |
| 2008-09-10 | $2.61 | $2.61 | 2,781,600 | — | — |
| 2008-09-09 | $2.54 | $2.54 | 3,776,800 | — | — |
| 2008-09-08 | $2.60 | $2.60 | 2,689,600 | — | — |
| 2008-09-05 | $2.39 | $2.39 | 4,634,400 | — | — |
| 2008-09-04 | $2.65 | $2.65 | 3,741,600 | — | — |
| 2008-09-03 | $2.67 | $2.67 | 7,128,800 | — | — |
| 2008-09-02 | $2.44 | $2.44 | 2,210,400 | — | — |
| 2008-08-29 | $2.32 | $2.32 | 743,200 | — | — |
| 2008-08-28 | $2.38 | $2.38 | 1,635,200 | — | — |
| 2008-08-27 | $2.32 | $2.32 | 1,190,400 | — | — |
| 2008-08-26 | $2.25 | $2.25 | 584,000 | — | — |
| 2008-08-25 | $2.28 | $2.28 | 1,027,200 | — | — |
| 2008-08-22 | $2.30 | $2.30 | 657,600 | — | — |
| 2008-08-21 | $2.20 | $2.20 | 720,000 | — | — |
| 2008-08-20 | $2.21 | $2.21 | 1,138,400 | — | — |
| 2008-08-19 | $2.22 | $2.22 | 1,964,000 | — | — |
| 2008-08-18 | $2.29 | $2.29 | 2,133,600 | — | — |
| 2008-08-15 | $2.25 | $2.25 | 3,603,200 | — | — |
| 2008-08-14 | $2.44 | $2.44 | 2,406,400 | — | — |
| 2008-08-13 | $2.47 | $2.47 | 2,120,000 | — | — |
| 2008-08-12 | $2.47 | $2.47 | 2,269,600 | — | — |
| 2008-08-11 | $2.47 | $2.47 | 5,140,000 | — | — |
| 2008-08-08 | $2.29 | $2.29 | 1,895,200 | — | — |
| 2008-08-07 | $2.21 | $2.21 | 3,061,600 | — | — |
| 2008-08-06 | $2.37 | $2.37 | 2,920,000 | — | — |
| 2008-08-05 | $2.33 | $2.33 | 5,241,600 | — | — |
| 2008-08-04 | $2.12 | $2.12 | 3,805,600 | — | — |
| 2008-08-01 | $2.19 | $2.19 | 4,429,600 | — | — |
| 2008-07-31 | $2.11 | $2.11 | 5,374,400 | — | — |
| 2008-07-30 | $1.81 | $1.81 | 5,179,200 | — | — |
| 2008-07-29 | $1.44 | $1.44 | 889,600 | — | — |
| 2008-07-28 | $1.34 | $1.34 | 481,600 | — | — |
| 2008-07-25 | $1.37 | $1.37 | 694,400 | — | — |
| 2008-07-24 | $1.33 | $1.33 | 1,005,600 | — | — |
| 2008-07-23 | $1.38 | $1.38 | 1,035,200 | — | — |
| 2008-07-22 | $1.33 | $1.33 | 932,800 | — | — |
| 2008-07-21 | $1.25 | $1.25 | 869,600 | — | — |
| 2008-07-18 | $1.27 | $1.27 | 892,800 | — | — |
| 2008-07-17 | $1.27 | $1.27 | 1,012,000 | — | — |
| 2008-07-16 | $1.25 | $1.25 | 1,108,800 | — | — |
| 2008-07-15 | $1.17 | $1.17 | 1,589,600 | — | — |
| 2008-07-14 | $1.17 | $1.17 | 1,536,000 | — | — |
| 2008-07-11 | $1.14 | $1.14 | 2,407,200 | — | — |
| 2008-07-10 | $1.25 | $1.25 | 1,199,200 | — | — |
| 2008-07-09 | $1.29 | $1.29 | 1,405,600 | — | — |
| 2008-07-08 | $1.34 | $1.34 | 974,400 | — | — |
| 2008-07-07 | $1.32 | $1.32 | 1,371,200 | — | — |
| 2008-07-03 | $1.38 | $1.38 | 900,800 | — | — |
| 2008-07-02 | $1.27 | $1.27 | 1,990,400 | — | — |
| 2008-07-01 | $1.39 | $1.39 | 1,874,400 | — | — |
| 2008-06-30 | $1.47 | $1.47 | 1,996,000 | — | — |
| 2008-06-27 | $1.35 | $1.35 | 3,009,600 | — | — |
| 2008-06-26 | $1.47 | $1.47 | 5,746,400 | — | — |
| 2008-06-25 | $1.36 | $1.36 | 1,112,000 | — | — |
| 2008-06-24 | $1.31 | $1.31 | 1,272,800 | — | — |
| 2008-06-23 | $1.40 | $1.40 | 1,013,600 | — | — |
| 2008-06-20 | $1.44 | $1.44 | 1,598,400 | — | — |
| 2008-06-19 | $1.44 | $1.44 | 808,800 | — | — |
| 2008-06-18 | $1.41 | $1.41 | 1,095,200 | — | — |
| 2008-06-17 | $1.49 | $1.49 | 683,200 | — | — |
| 2008-06-16 | $1.56 | $1.56 | 492,000 | — | — |
| 2008-06-13 | $1.59 | $1.59 | 1,120,000 | — | — |
| 2008-06-12 | $1.55 | $1.55 | 653,600 | — | — |
| 2008-06-11 | $1.59 | $1.59 | 955,200 | — | — |
| 2008-06-10 | $1.63 | $1.63 | 1,012,800 | — | — |
| 2008-06-09 | $1.57 | $1.57 | 1,329,600 | — | — |
| 2008-06-06 | $1.67 | $1.67 | 1,558,400 | — | — |
| 2008-06-05 | $1.69 | $1.69 | 4,044,000 | — | — |
| 2008-06-04 | $1.51 | $1.51 | 824,000 | — | — |
| 2008-06-03 | $1.46 | $1.46 | 1,632,000 | — | — |
| 2008-06-02 | $1.44 | $1.44 | 2,124,000 | — | — |
| 2008-05-30 | $1.40 | $1.40 | 2,679,200 | — | — |
| 2008-05-29 | $1.57 | $1.57 | 1,980,000 | — | — |
| 2008-05-28 | $1.61 | $1.61 | 1,860,800 | — | — |
| 2008-05-27 | $1.68 | $1.68 | 2,316,800 | — | — |
| 2008-05-23 | $1.69 | $1.69 | 2,927,200 | — | — |
| 2008-05-22 | $1.65 | $1.65 | 4,852,800 | — | — |
| 2008-05-21 | $1.47 | $1.47 | 5,008,800 | — | — |
| 2008-05-20 | $1.47 | $1.47 | 3,204,800 | — | — |
| 2008-05-19 | $1.36 | $1.36 | 1,425,600 | — | — |
| 2008-05-16 | $1.32 | $1.32 | 1,283,200 | — | — |
| 2008-05-15 | $1.28 | $1.28 | 1,178,400 | — | — |
| 2008-05-14 | $1.32 | $1.32 | 1,693,600 | — | — |
| 2008-05-13 | $1.32 | $1.32 | 2,570,400 | — | — |
| 2008-05-12 | $1.30 | $1.30 | 1,424,800 | — | — |
| 2008-05-09 | $1.27 | $1.27 | 1,281,600 | — | — |
| 2008-05-08 | $1.29 | $1.29 | 1,754,400 | — | — |
| 2008-05-07 | $1.14 | $1.14 | 1,804,800 | — | — |
| 2008-05-06 | $1.17 | $1.17 | 1,271,200 | — | — |
| 2008-05-05 | $1.14 | $1.14 | 1,446,400 | — | — |
| 2008-05-02 | $1.11 | $1.11 | 915,200 | — | — |
| 2008-05-01 | $1.13 | $1.13 | 1,208,800 | — | — |
| 2008-04-30 | $1.14 | $1.14 | 1,341,600 | — | — |
| 2008-04-29 | $1.11 | $1.11 | 1,932,000 | — | — |
| 2008-04-28 | $1.04 | $1.04 | 2,367,200 | — | — |
| 2008-04-25 | $1.03 | $1.03 | 1,116,800 | — | — |
| 2008-04-24 | $1.02 | $1.02 | 1,533,600 | — | — |
| 2008-04-23 | $1.02 | $1.02 | 639,200 | — | — |
| 2008-04-22 | $1.03 | $1.03 | 712,000 | — | — |
| 2008-04-21 | $1.07 | $1.07 | 2,006,400 | — | — |
| 2008-04-18 | $1.07 | $1.07 | 687,200 | — | — |
| 2008-04-17 | $1.05 | $1.05 | 1,420,800 | — | — |
| 2008-04-16 | $1.04 | $1.04 | 2,419,200 | — | — |
| 2008-04-15 | $1.00 | $1.00 | 619,200 | — | — |
| 2008-04-14 | $1.02 | $1.02 | 3,878,400 | — | — |
| 2008-04-11 | $1.00 | $1.00 | 870,400 | — | — |
| 2008-04-10 | $1.02 | $1.02 | 837,600 | — | — |
| 2008-04-09 | $1.00 | $1.00 | 1,543,200 | — | — |
| 2008-04-08 | $0.99 | $0.99 | 1,591,200 | — | — |
| 2008-04-07 | $1.07 | $1.07 | 1,456,800 | — | — |
| 2008-04-04 | $1.04 | $1.04 | 828,800 | — | — |
| 2008-04-03 | $1.06 | $1.06 | 362,400 | — | — |
| 2008-04-02 | $1.08 | $1.08 | 1,612,000 | — | — |
| 2008-04-01 | $1.04 | $1.04 | 1,060,000 | — | — |
| 2008-03-31 | $0.99 | $0.99 | 925,600 | — | — |
| 2008-03-28 | $0.99 | $0.99 | 846,400 | — | — |
| 2008-03-27 | $1.02 | $1.02 | 1,545,600 | — | — |
| 2008-03-26 | $1.01 | $1.01 | 766,400 | — | — |
| 2008-03-25 | $1.02 | $1.02 | 530,400 | — | — |
| 2008-03-24 | $0.98 | $0.98 | 1,072,800 | — | — |
| 2008-03-20 | $0.92 | $0.92 | 2,168,000 | — | — |
| 2008-03-19 | $0.86 | $0.86 | 2,252,800 | — | — |
| 2008-03-18 | $0.87 | $0.87 | 1,129,600 | — | — |
| 2008-03-17 | $0.83 | $0.83 | 652,800 | — | — |
| 2008-03-14 | $0.86 | $0.86 | 1,241,600 | — | — |
| 2008-03-13 | $0.86 | $0.86 | 907,200 | — | — |
| 2008-03-12 | $0.85 | $0.85 | 597,600 | — | — |
| 2008-03-11 | $0.87 | $0.87 | 1,082,400 | — | — |
| 2008-03-10 | $0.87 | $0.87 | 1,027,200 | — | — |
| 2008-03-07 | $1.00 | $1.00 | 651,200 | — | — |
| 2008-03-06 | $0.98 | $0.98 | 1,348,000 | — | — |
| 2008-03-05 | $1.00 | $1.00 | 1,323,200 | — | — |
| 2008-03-04 | $1.01 | $1.01 | 858,400 | — | — |
| 2008-03-03 | $0.94 | $0.94 | 1,163,200 | — | — |
| 2008-02-29 | $0.98 | $0.98 | 1,401,600 | — | — |
| 2008-02-28 | $0.98 | $0.98 | 2,940,000 | — | — |
| 2008-02-27 | $1.00 | $1.00 | 2,651,200 | — | — |
| 2008-02-26 | $0.93 | $0.93 | 1,517,600 | — | — |
| 2008-02-25 | $0.91 | $0.91 | 596,800 | — | — |
| 2008-02-22 | $0.95 | $0.95 | 682,400 | — | — |
| 2008-02-21 | $0.91 | $0.91 | 352,000 | — | — |
| 2008-02-20 | $0.95 | $0.95 | 456,000 | — | — |
| 2008-02-19 | $0.96 | $0.96 | 481,600 | — | — |
| 2008-02-15 | $0.95 | $0.95 | 252,000 | — | — |
| 2008-02-14 | $0.91 | $0.91 | 708,000 | — | — |
| 2008-02-13 | $0.96 | $0.96 | 708,000 | — | — |
| 2008-02-12 | $0.97 | $0.97 | 652,800 | — | — |
| 2008-02-11 | $0.96 | $0.96 | 844,000 | — | — |
| 2008-02-08 | $0.94 | $0.94 | 751,200 | — | — |
| 2008-02-07 | $0.99 | $0.99 | 1,262,400 | — | — |
| 2008-02-06 | $1.02 | $1.02 | 676,000 | — | — |
| 2008-02-05 | $1.03 | $1.03 | 892,800 | — | — |
| 2008-02-04 | $1.06 | $1.06 | 704,000 | — | — |
| 2008-02-01 | $1.08 | $1.08 | 1,261,600 | — | — |
| 2008-01-31 | $1.03 | $1.03 | 1,776,800 | — | — |
| 2008-01-30 | $1.04 | $1.04 | 1,508,000 | — | — |
| 2008-01-29 | $1.00 | $1.00 | 817,600 | — | — |
| 2008-01-28 | $0.99 | $0.99 | 984,800 | — | — |
| 2008-01-25 | $0.98 | $0.98 | 939,200 | — | — |
| 2008-01-24 | $1.03 | $1.03 | 1,137,600 | — | — |
| 2008-01-23 | $1.05 | $1.05 | 1,709,600 | — | — |
| 2008-01-22 | $0.98 | $0.98 | 1,844,000 | — | — |
| 2008-01-18 | $1.03 | $1.03 | 656,800 | — | — |
| 2008-01-17 | $1.03 | $1.03 | 891,200 | — | — |
| 2008-01-16 | $1.06 | $1.06 | 1,117,600 | — | — |
| 2008-01-15 | $0.98 | $0.98 | 936,000 | — | — |
| 2008-01-14 | $0.93 | $0.92 | 1,518,400 | — | — |
| 2008-01-11 | $0.94 | $0.94 | 872,000 | — | — |
| 2008-01-10 | $0.99 | $0.99 | 790,400 | — | — |
| 2008-01-09 | $0.95 | $0.95 | 3,518,400 | — | — |
| 2008-01-08 | $0.98 | $0.98 | 1,008,000 | — | — |
| 2008-01-07 | $1.10 | $1.10 | 1,490,400 | — | — |
| 2008-01-04 | $1.00 | $1.00 | 752,800 | — | — |
| 2008-01-03 | $1.05 | $1.05 | 993,600 | — | — |
| 2008-01-02 | $1.07 | $1.07 | 2,164,000 | — | — |