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
- 2000-06-07 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 | $2.20 | $2.20 | 18,350 | — | — |
| 2008-12-30 | $2.20 | $2.20 | 20,610 | — | — |
| 2008-12-29 | $2.40 | $2.40 | 9,460 | — | — |
| 2008-12-26 | $2.60 | $2.60 | 10,060 | — | — |
| 2008-12-24 | $2.10 | $2.10 | 34,520 | — | — |
| 2008-12-23 | $2.30 | $2.30 | 17,590 | — | — |
| 2008-12-22 | $2.00 | $2.00 | 62,090 | — | — |
| 2008-12-19 | $1.50 | $1.50 | 82,130 | — | — |
| 2008-12-18 | $2.50 | $2.50 | 24,930 | — | — |
| 2008-12-17 | $2.10 | $2.10 | 48,620 | — | — |
| 2008-12-16 | $2.20 | $2.20 | 22,050 | — | — |
| 2008-12-15 | $1.90 | $1.90 | 21,940 | — | — |
| 2008-12-12 | $1.80 | $1.80 | 84,850 | — | — |
| 2008-12-11 | $2.10 | $2.10 | 140,730 | — | — |
| 2008-12-10 | $2.20 | $2.20 | 71,610 | — | — |
| 2008-12-09 | $2.30 | $2.30 | 35,190 | — | — |
| 2008-12-08 | $2.50 | $2.50 | 33,480 | — | — |
| 2008-12-05 | $2.20 | $2.20 | 34,780 | — | — |
| 2008-12-04 | $2.30 | $2.30 | 59,170 | — | — |
| 2008-12-03 | $2.60 | $2.60 | 52,350 | — | — |
| 2008-12-02 | $2.80 | $2.80 | 19,490 | — | — |
| 2008-12-01 | $3.00 | $3.00 | 35,900 | — | — |
| 2008-11-28 | $2.70 | $2.70 | 37,830 | — | — |
| 2008-11-26 | $2.40 | $2.40 | 48,320 | — | — |
| 2008-11-25 | $2.10 | $2.10 | 55,930 | — | — |
| 2008-11-24 | $2.50 | $2.50 | 175,620 | — | — |
| 2008-11-21 | $2.10 | $2.10 | 166,210 | — | — |
| 2008-11-20 | $2.60 | $2.60 | 62,490 | — | — |
| 2008-11-19 | $2.00 | $2.00 | 83,790 | — | — |
| 2008-11-18 | $1.80 | $1.80 | 70,920 | — | — |
| 2008-11-17 | $1.50 | $1.50 | 61,740 | — | — |
| 2008-11-14 | $1.30 | $1.30 | 56,740 | — | — |
| 2008-11-13 | $1.60 | $1.60 | 102,980 | — | — |
| 2008-11-12 | $1.30 | $1.30 | 49,640 | — | — |
| 2008-11-11 | $1.30 | $1.30 | 314,710 | — | — |
| 2008-11-10 | $0.90 | $0.90 | 52,840 | — | — |
| 2008-11-07 | $1.00 | $1.00 | 36,680 | — | — |
| 2008-11-06 | $0.80 | $0.80 | 218,330 | — | — |
| 2008-11-05 | $1.30 | $1.30 | 118,460 | — | — |
| 2008-11-04 | $1.20 | $1.20 | 76,480 | — | — |
| 2008-11-03 | $1.00 | $1.00 | 78,850 | — | — |
| 2008-10-31 | $0.80 | $0.80 | 217,020 | — | — |
| 2008-10-30 | $0.70 | $0.70 | 141,940 | — | — |
| 2008-10-29 | $0.80 | $0.80 | 138,110 | — | — |
| 2008-10-28 | $0.80 | $0.80 | 95,570 | — | — |
| 2008-10-27 | $0.80 | $0.80 | 121,320 | — | — |
| 2008-10-24 | $0.90 | $0.90 | 55,930 | — | — |
| 2008-10-23 | $1.10 | $1.10 | 103,650 | — | — |
| 2008-10-22 | $1.30 | $1.30 | 118,020 | — | — |
| 2008-10-21 | $0.90 | $0.90 | 672,380 | — | — |
| 2008-10-20 | $1.90 | $1.90 | 36,630 | — | — |
| 2008-10-17 | $2.10 | $2.10 | 83,540 | — | — |
| 2008-10-16 | $2.20 | $2.20 | 64,690 | — | — |
| 2008-10-15 | $2.20 | $2.20 | 41,380 | — | — |
| 2008-10-14 | $2.80 | $2.80 | 31,210 | — | — |
| 2008-10-13 | $3.60 | $3.60 | 26,270 | — | — |
| 2008-10-10 | $3.00 | $3.00 | 8,830 | — | — |
| 2008-10-09 | $3.90 | $3.90 | 9,290 | — | — |
| 2008-10-08 | $5.60 | $5.60 | 8,900 | — | — |
| 2008-10-07 | $6.90 | $6.90 | 7,340 | — | — |
| 2008-10-06 | $6.20 | $6.20 | 9,250 | — | — |
| 2008-10-03 | $8.30 | $8.30 | 13,550 | — | — |
| 2008-10-02 | $8.50 | $8.50 | 43,800 | — | — |
| 2008-10-01 | $8.20 | $8.20 | 38,370 | — | — |
| 2008-09-30 | $7.50 | $7.50 | 20,690 | — | — |
| 2008-09-29 | $7.50 | $7.50 | 18,260 | — | — |
| 2008-09-26 | $8.20 | $8.20 | 5,440 | — | — |
| 2008-09-25 | $8.90 | $8.90 | 21,870 | — | — |
| 2008-09-24 | $7.20 | $7.20 | 83,850 | — | — |
| 2008-09-23 | $7.00 | $7.00 | 63,220 | — | — |
| 2008-09-22 | $6.80 | $6.80 | 49,940 | — | — |
| 2008-09-19 | $5.20 | $5.20 | 65,140 | — | — |
| 2008-09-18 | $5.10 | $5.10 | 118,400 | — | — |
| 2008-09-17 | $5.70 | $5.70 | 88,960 | — | — |
| 2008-09-16 | $6.20 | $6.20 | 112,580 | — | — |
| 2008-09-15 | $7.40 | $7.40 | 19,010 | — | — |
| 2008-09-12 | $9.20 | $9.20 | 39,370 | — | — |
| 2008-09-11 | $9.10 | $9.10 | 27,830 | — | — |
| 2008-09-10 | $9.60 | $9.60 | 78,300 | — | — |
| 2008-09-09 | $9.80 | $9.80 | 26,270 | — | — |
| 2008-09-08 | $9.90 | $9.90 | 27,370 | — | — |
| 2008-09-05 | $9.50 | $9.50 | 15,940 | — | — |
| 2008-09-04 | $9.70 | $9.70 | 28,000 | — | — |
| 2008-09-03 | $10.30 | $10.30 | 20,740 | — | — |
| 2008-09-02 | $9.90 | $9.90 | 21,070 | — | — |
| 2008-08-29 | $10.50 | $10.50 | 30,640 | — | — |
| 2008-08-28 | $8.60 | $8.60 | 110,050 | — | — |
| 2008-08-27 | $9.80 | $9.80 | 17,670 | — | — |
| 2008-08-26 | $9.80 | $9.80 | 14,800 | — | — |
| 2008-08-25 | $8.80 | $8.80 | 30,500 | — | — |
| 2008-08-22 | $9.40 | $9.40 | 12,250 | — | — |
| 2008-08-21 | $9.70 | $9.70 | 148,350 | — | — |
| 2008-08-20 | $9.90 | $9.90 | 32,030 | — | — |
| 2008-08-19 | $9.90 | $9.90 | 16,190 | — | — |
| 2008-08-18 | $9.90 | $9.90 | 30,400 | — | — |
| 2008-08-15 | $9.70 | $9.70 | 21,020 | — | — |
| 2008-08-14 | $9.30 | $9.30 | 61,730 | — | — |
| 2008-08-13 | $7.70 | $7.70 | 49,890 | — | — |
| 2008-08-12 | $8.40 | $8.40 | 23,980 | — | — |
| 2008-08-11 | $8.60 | $8.60 | 24,060 | — | — |
| 2008-08-08 | $9.20 | $9.20 | 67,340 | — | — |
| 2008-08-07 | $9.10 | $9.10 | 20,690 | — | — |
| 2008-08-06 | $8.70 | $8.70 | 117,370 | — | — |
| 2008-08-05 | $10.30 | $10.30 | 20,420 | — | — |
| 2008-08-04 | $9.90 | $9.90 | 16,630 | — | — |
| 2008-08-01 | $9.30 | $9.30 | 11,390 | — | — |
| 2008-07-31 | $9.90 | $9.90 | 45,120 | — | — |
| 2008-07-30 | $10.60 | $10.60 | 16,620 | — | — |
| 2008-07-29 | $10.30 | $10.30 | 12,620 | — | — |
| 2008-07-28 | $10.00 | $10.00 | 6,480 | — | — |
| 2008-07-25 | $9.80 | $9.80 | 14,240 | — | — |
| 2008-07-24 | $9.20 | $9.20 | 19,760 | — | — |
| 2008-07-23 | $10.00 | $10.00 | 23,710 | — | — |
| 2008-07-22 | $9.10 | $9.10 | 30,110 | — | — |
| 2008-07-21 | $9.30 | $9.30 | 8,620 | — | — |
| 2008-07-18 | $9.20 | $9.20 | 20,100 | — | — |
| 2008-07-17 | $9.60 | $9.60 | 27,580 | — | — |
| 2008-07-16 | $9.70 | $9.70 | 20,520 | — | — |
| 2008-07-15 | $9.40 | $9.40 | 83,190 | — | — |
| 2008-07-14 | $9.80 | $9.80 | 23,170 | — | — |
| 2008-07-11 | $9.90 | $9.90 | 30,430 | — | — |
| 2008-07-10 | $9.80 | $9.80 | 14,880 | — | — |
| 2008-07-09 | $10.20 | $10.20 | 44,890 | — | — |
| 2008-07-08 | $11.00 | $11.00 | 62,910 | — | — |
| 2008-07-07 | $11.50 | $11.50 | 18,600 | — | — |
| 2008-07-03 | $12.40 | $12.40 | 22,350 | — | — |
| 2008-07-02 | $13.10 | $13.10 | 23,930 | — | — |
| 2008-07-01 | $13.10 | $13.10 | 45,190 | — | — |
| 2008-06-30 | $12.90 | $12.90 | 87,490 | — | — |
| 2008-06-27 | $13.00 | $13.00 | 963,400 | — | — |
| 2008-06-26 | $14.20 | $14.20 | 48,710 | — | — |
| 2008-06-25 | $14.10 | $14.10 | 34,980 | — | — |
| 2008-06-24 | $14.90 | $14.90 | 29,470 | — | — |
| 2008-06-23 | $15.10 | $15.10 | 39,760 | — | — |
| 2008-06-20 | $16.20 | $16.20 | 153,450 | — | — |
| 2008-06-19 | $14.00 | $14.00 | 73,840 | — | — |
| 2008-06-18 | $14.50 | $14.50 | 46,260 | — | — |
| 2008-06-17 | $14.40 | $14.40 | 36,810 | — | — |
| 2008-06-16 | $13.90 | $13.90 | 33,970 | — | — |
| 2008-06-13 | $13.20 | $13.20 | 47,350 | — | — |
| 2008-06-12 | $12.30 | $12.30 | 41,080 | — | — |
| 2008-06-11 | $11.60 | $11.60 | 66,460 | — | — |
| 2008-06-10 | $12.40 | $12.40 | 79,280 | — | — |
| 2008-06-09 | $12.40 | $12.40 | 36,750 | — | — |
| 2008-06-06 | $13.30 | $13.30 | 49,340 | — | — |
| 2008-06-05 | $14.10 | $14.10 | 40,640 | — | — |
| 2008-06-04 | $13.00 | $13.00 | 56,400 | — | — |
| 2008-06-03 | $13.30 | $13.30 | 37,290 | — | — |
| 2008-06-02 | $13.20 | $13.20 | 54,910 | — | — |
| 2008-05-30 | $11.70 | $11.70 | 119,700 | — | — |
| 2008-05-29 | $11.60 | $11.60 | 30,070 | — | — |
| 2008-05-28 | $11.20 | $11.20 | 35,880 | — | — |
| 2008-05-27 | $11.70 | $11.70 | 37,170 | — | — |
| 2008-05-23 | $11.90 | $11.90 | 25,150 | — | — |
| 2008-05-22 | $11.90 | $11.90 | 41,760 | — | — |
| 2008-05-21 | $11.80 | $11.80 | 39,890 | — | — |
| 2008-05-20 | $12.60 | $12.60 | 19,490 | — | — |
| 2008-05-19 | $12.90 | $12.90 | 290,830 | — | — |
| 2008-05-16 | $12.60 | $12.60 | 62,900 | — | — |
| 2008-05-15 | $11.70 | $11.70 | 65,390 | — | — |
| 2008-05-14 | $10.80 | $10.80 | 47,030 | — | — |
| 2008-05-13 | $10.40 | $10.40 | 66,260 | — | — |
| 2008-05-12 | $10.10 | $10.10 | 50,090 | — | — |
| 2008-05-09 | $9.30 | $9.30 | 62,280 | — | — |
| 2008-05-08 | $8.60 | $8.60 | 47,140 | — | — |
| 2008-05-07 | $8.20 | $8.20 | 64,390 | — | — |
| 2008-05-06 | $8.70 | $8.70 | 68,310 | — | — |
| 2008-05-05 | $9.00 | $9.00 | 47,630 | — | — |
| 2008-05-02 | $9.20 | $9.20 | 52,530 | — | — |
| 2008-05-01 | $9.50 | $9.50 | 73,010 | — | — |
| 2008-04-30 | $10.00 | $10.00 | 62,240 | — | — |
| 2008-04-29 | $10.20 | $10.20 | 56,680 | — | — |
| 2008-04-28 | $10.40 | $10.40 | 16,910 | — | — |
| 2008-04-25 | $10.60 | $10.60 | 87,920 | — | — |
| 2008-04-24 | $10.70 | $10.70 | 23,080 | — | — |
| 2008-04-23 | $10.60 | $10.60 | 34,710 | — | — |
| 2008-04-22 | $11.60 | $11.60 | 46,220 | — | — |
| 2008-04-21 | $12.30 | $12.30 | 15,990 | — | — |
| 2008-04-18 | $13.00 | $13.00 | 34,920 | — | — |
| 2008-04-17 | $12.50 | $12.50 | 34,740 | — | — |
| 2008-04-16 | $12.30 | $12.30 | 120,970 | — | — |
| 2008-04-15 | $13.30 | $13.30 | 12,300 | — | — |
| 2008-04-14 | $13.50 | $13.50 | 22,830 | — | — |
| 2008-04-11 | $13.60 | $13.60 | 22,450 | — | — |
| 2008-04-10 | $15.00 | $15.00 | 18,560 | — | — |
| 2008-04-09 | $14.90 | $14.90 | 40,810 | — | — |
| 2008-04-08 | $15.30 | $15.30 | 52,460 | — | — |
| 2008-04-07 | $15.60 | $15.60 | 26,160 | — | — |
| 2008-04-04 | $15.50 | $15.50 | 82,090 | — | — |
| 2008-04-03 | $15.00 | $15.00 | 49,230 | — | — |
| 2008-04-02 | $14.90 | $14.90 | 84,600 | — | — |
| 2008-04-01 | $15.50 | $15.50 | 77,290 | — | — |
| 2008-03-31 | $15.20 | $15.20 | 58,020 | — | — |
| 2008-03-28 | $15.90 | $15.90 | 48,570 | — | — |
| 2008-03-27 | $16.30 | $16.30 | 60,500 | — | — |
| 2008-03-26 | $16.70 | $16.70 | 76,630 | — | — |
| 2008-03-25 | $18.10 | $18.10 | 91,490 | — | — |
| 2008-03-24 | $17.60 | $17.60 | 227,350 | — | — |
| 2008-03-20 | $11.10 | $11.10 | 124,760 | — | — |
| 2008-03-19 | $11.40 | $11.40 | 43,990 | — | — |
| 2008-03-18 | $11.60 | $11.60 | 44,120 | — | — |
| 2008-03-17 | $11.00 | $11.00 | 43,580 | — | — |
| 2008-03-14 | $10.90 | $10.90 | 77,890 | — | — |
| 2008-03-13 | $12.30 | $12.30 | 37,340 | — | — |
| 2008-03-12 | $12.10 | $12.10 | 82,420 | — | — |
| 2008-03-11 | $12.30 | $12.30 | 62,520 | — | — |
| 2008-03-10 | $12.10 | $12.10 | 31,410 | — | — |
| 2008-03-07 | $12.20 | $12.20 | 32,510 | — | — |
| 2008-03-06 | $11.90 | $11.90 | 32,920 | — | — |
| 2008-03-05 | $12.50 | $12.50 | 58,340 | — | — |
| 2008-03-04 | $12.10 | $12.10 | 76,460 | — | — |
| 2008-03-03 | $12.20 | $12.20 | 111,120 | — | — |
| 2008-02-29 | $12.60 | $12.60 | 144,240 | — | — |
| 2008-02-28 | $13.60 | $13.60 | 32,560 | — | — |
| 2008-02-27 | $14.40 | $14.40 | 25,760 | — | — |
| 2008-02-26 | $14.80 | $14.80 | 40,750 | — | — |
| 2008-02-25 | $14.70 | $14.70 | 41,470 | — | — |
| 2008-02-22 | $13.40 | $13.40 | 339,420 | — | — |
| 2008-02-21 | $13.90 | $13.90 | 116,840 | — | — |
| 2008-02-20 | $16.60 | $16.60 | 54,710 | — | — |
| 2008-02-19 | $15.60 | $15.60 | 18,480 | — | — |
| 2008-02-15 | $15.70 | $15.70 | 20,240 | — | — |
| 2008-02-14 | $15.70 | $15.70 | 17,410 | — | — |
| 2008-02-13 | $16.80 | $16.80 | 22,280 | — | — |
| 2008-02-12 | $16.60 | $16.60 | 47,850 | — | — |
| 2008-02-11 | $15.90 | $15.90 | 36,520 | — | — |
| 2008-02-08 | $15.90 | $15.90 | 34,370 | — | — |
| 2008-02-07 | $16.90 | $16.90 | 30,550 | — | — |
| 2008-02-06 | $16.90 | $16.90 | 24,260 | — | — |
| 2008-02-05 | $17.20 | $17.20 | 27,260 | — | — |
| 2008-02-04 | $17.20 | $17.20 | 30,300 | — | — |
| 2008-02-01 | $16.50 | $16.50 | 46,020 | — | — |
| 2008-01-31 | $16.00 | $16.00 | 45,960 | — | — |
| 2008-01-30 | $16.00 | $16.00 | 36,010 | — | — |
| 2008-01-29 | $16.10 | $16.10 | 37,160 | — | — |
| 2008-01-28 | $17.00 | $17.00 | 41,370 | — | — |
| 2008-01-25 | $16.70 | $16.70 | 32,520 | — | — |
| 2008-01-24 | $17.10 | $17.10 | 53,870 | — | — |
| 2008-01-23 | $17.40 | $17.40 | 54,170 | — | — |
| 2008-01-22 | $17.00 | $17.00 | 57,920 | — | — |
| 2008-01-18 | $16.40 | $16.40 | 45,900 | — | — |
| 2008-01-17 | $18.40 | $18.40 | 50,840 | — | — |
| 2008-01-16 | $20.00 | $20.00 | 71,200 | — | — |
| 2008-01-15 | $19.30 | $19.30 | 25,590 | — | — |
| 2008-01-14 | $18.50 | $18.50 | 27,770 | — | — |
| 2008-01-11 | $18.00 | $18.00 | 21,820 | — | — |
| 2008-01-10 | $18.90 | $18.90 | 26,150 | — | — |
| 2008-01-09 | $17.90 | $17.90 | 45,050 | — | — |
| 2008-01-08 | $18.90 | $18.90 | 59,850 | — | — |
| 2008-01-07 | $19.90 | $19.90 | 56,760 | — | — |
| 2008-01-04 | $19.90 | $19.90 | 87,210 | — | — |
| 2008-01-03 | $21.90 | $21.90 | 87,220 | — | — |
| 2008-01-02 | $23.60 | $23.60 | 107,240 | — | — |