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
- 1984-11-29 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 | $1.12 | $1.12 | 331,100 | — | — |
| 2008-12-30 | $1.16 | $1.16 | 306,000 | — | — |
| 2008-12-29 | $1.17 | $1.17 | 657,700 | — | — |
| 2008-12-26 | $1.16 | $1.16 | 219,000 | — | — |
| 2008-12-24 | $1.19 | $1.19 | 69,900 | — | — |
| 2008-12-23 | $1.20 | $1.20 | 314,100 | — | — |
| 2008-12-22 | $1.35 | $1.35 | 253,600 | — | — |
| 2008-12-19 | $1.00 | $1.00 | 535,800 | — | — |
| 2008-12-18 | $1.35 | $1.35 | 568,700 | — | — |
| 2008-12-17 | $1.24 | $1.24 | 403,100 | — | — |
| 2008-12-16 | $1.46 | $1.46 | 293,600 | — | — |
| 2008-12-15 | $1.39 | $1.39 | 825,600 | — | — |
| 2008-12-12 | $1.18 | $1.18 | 229,100 | — | — |
| 2008-12-11 | $1.14 | $1.14 | 364,500 | — | — |
| 2008-12-10 | $1.08 | $1.08 | 210,800 | — | — |
| 2008-12-09 | $0.98 | $0.98 | 86,800 | — | — |
| 2008-12-08 | $1.00 | $1.00 | 162,500 | — | — |
| 2008-12-05 | $0.95 | $0.95 | 95,200 | — | — |
| 2008-12-04 | $0.95 | $0.95 | 106,100 | — | — |
| 2008-12-03 | $0.95 | $0.95 | 222,200 | — | — |
| 2008-12-02 | $1.01 | $1.01 | 131,100 | — | — |
| 2008-12-01 | $1.07 | $1.07 | 128,300 | — | — |
| 2008-11-28 | $1.32 | $1.32 | 31,500 | — | — |
| 2008-11-26 | $1.26 | $1.26 | 102,100 | — | — |
| 2008-11-25 | $1.20 | $1.20 | 119,100 | — | — |
| 2008-11-24 | $1.18 | $1.18 | 254,100 | — | — |
| 2008-11-21 | $0.99 | $0.99 | 228,900 | — | — |
| 2008-11-20 | $0.84 | $0.84 | 78,700 | — | — |
| 2008-11-19 | $0.88 | $0.88 | 163,100 | — | — |
| 2008-11-18 | $0.95 | $0.95 | 77,900 | — | — |
| 2008-11-17 | $0.98 | $0.98 | 73,400 | — | — |
| 2008-11-14 | $0.99 | $0.99 | 152,100 | — | — |
| 2008-11-13 | $0.90 | $0.90 | 345,600 | — | — |
| 2008-11-12 | $0.96 | $0.96 | 111,500 | — | — |
| 2008-11-11 | $1.08 | $1.08 | 86,900 | — | — |
| 2008-11-10 | $1.16 | $1.16 | 130,200 | — | — |
| 2008-11-07 | $1.09 | $1.09 | 100,900 | — | — |
| 2008-11-06 | $1.19 | $1.19 | 160,800 | — | — |
| 2008-11-05 | $1.34 | $1.34 | 326,500 | — | — |
| 2008-11-04 | $1.53 | $1.53 | 241,100 | — | — |
| 2008-11-03 | $1.43 | $1.43 | 164,900 | — | — |
| 2008-10-31 | $1.45 | $1.45 | 120,200 | — | — |
| 2008-10-30 | $1.23 | $1.23 | 166,600 | — | — |
| 2008-10-29 | $1.20 | $1.20 | 257,100 | — | — |
| 2008-10-28 | $0.85 | $0.85 | 114,600 | — | — |
| 2008-10-27 | $0.83 | $0.83 | 187,900 | — | — |
| 2008-10-24 | $0.93 | $0.93 | 191,700 | — | — |
| 2008-10-23 | $1.00 | $1.00 | 104,300 | — | — |
| 2008-10-22 | $1.09 | $1.09 | 156,300 | — | — |
| 2008-10-21 | $1.26 | $1.26 | 67,000 | — | — |
| 2008-10-20 | $1.38 | $1.38 | 117,300 | — | — |
| 2008-10-17 | $1.15 | $1.15 | 119,000 | — | — |
| 2008-10-16 | $1.20 | $1.20 | 250,300 | — | — |
| 2008-10-15 | $1.43 | $1.43 | 117,100 | — | — |
| 2008-10-14 | $1.65 | $1.65 | 105,800 | — | — |
| 2008-10-13 | $1.73 | $1.73 | 124,100 | — | — |
| 2008-10-10 | $1.59 | $1.59 | 266,200 | — | — |
| 2008-10-09 | $1.87 | $1.87 | 240,600 | — | — |
| 2008-10-08 | $1.78 | $1.78 | 229,800 | — | — |
| 2008-10-07 | $1.85 | $1.85 | 114,800 | — | — |
| 2008-10-06 | $1.80 | $1.80 | 200,700 | — | — |
| 2008-10-03 | $2.05 | $2.05 | 112,200 | — | — |
| 2008-10-02 | $2.01 | $2.01 | 182,700 | — | — |
| 2008-10-01 | $2.29 | $2.29 | 88,000 | — | — |
| 2008-09-30 | $2.27 | $2.27 | 130,600 | — | — |
| 2008-09-29 | $2.49 | $2.49 | 168,200 | — | — |
| 2008-09-26 | $2.70 | $2.70 | 172,800 | — | — |
| 2008-09-25 | $2.90 | $2.90 | 93,800 | — | — |
| 2008-09-24 | $2.85 | $2.85 | 233,400 | — | — |
| 2008-09-23 | $2.85 | $2.85 | 176,300 | — | — |
| 2008-09-22 | $2.95 | $2.95 | 419,900 | — | — |
| 2008-09-19 | $2.05 | $2.05 | 484,400 | — | — |
| 2008-09-18 | $2.30 | $2.30 | 439,200 | — | — |
| 2008-09-17 | $2.44 | $2.44 | 419,500 | — | — |
| 2008-09-16 | $2.03 | $2.03 | 147,900 | — | — |
| 2008-09-15 | $2.23 | $2.23 | 179,600 | — | — |
| 2008-09-12 | $2.16 | $2.16 | 199,700 | — | — |
| 2008-09-11 | $2.00 | $2.00 | 148,800 | — | — |
| 2008-09-10 | $1.96 | $1.96 | 441,000 | — | — |
| 2008-09-09 | $2.27 | $2.27 | 233,100 | — | — |
| 2008-09-08 | $2.74 | $2.74 | 174,200 | — | — |
| 2008-09-05 | $2.94 | $2.94 | 154,600 | — | — |
| 2008-09-04 | $3.06 | $3.06 | 110,500 | — | — |
| 2008-09-03 | $2.98 | $2.98 | 136,200 | — | — |
| 2008-09-02 | $3.10 | $3.10 | 118,200 | — | — |
| 2008-08-29 | $3.31 | $3.31 | 81,300 | — | — |
| 2008-08-28 | $3.54 | $3.54 | 108,600 | — | — |
| 2008-08-27 | $3.75 | $3.75 | 96,300 | — | — |
| 2008-08-26 | $3.56 | $3.56 | 96,700 | — | — |
| 2008-08-25 | $3.31 | $3.31 | 38,500 | — | — |
| 2008-08-22 | $3.37 | $3.37 | 69,000 | — | — |
| 2008-08-21 | $3.39 | $3.39 | 119,300 | — | — |
| 2008-08-20 | $3.18 | $3.18 | 165,000 | — | — |
| 2008-08-19 | $3.36 | $3.36 | 101,000 | — | — |
| 2008-08-18 | $3.29 | $3.29 | 210,400 | — | — |
| 2008-08-15 | $3.02 | $3.02 | 73,100 | — | — |
| 2008-08-14 | $3.02 | $3.02 | 54,500 | — | — |
| 2008-08-13 | $3.22 | $3.22 | 143,100 | — | — |
| 2008-08-12 | $2.91 | $2.91 | 139,700 | — | — |
| 2008-08-11 | $3.01 | $3.01 | 234,500 | — | — |
| 2008-08-08 | $3.13 | $3.13 | 214,800 | — | — |
| 2008-08-07 | $3.38 | $3.38 | 190,000 | — | — |
| 2008-08-06 | $3.40 | $3.40 | 113,700 | — | — |
| 2008-08-05 | $3.25 | $3.25 | 275,400 | — | — |
| 2008-08-04 | $3.39 | $3.39 | 193,600 | — | — |
| 2008-08-01 | $3.69 | $3.69 | 104,100 | — | — |
| 2008-07-31 | $3.60 | $3.60 | 85,000 | — | — |
| 2008-07-30 | $3.64 | $3.64 | 136,900 | — | — |
| 2008-07-29 | $3.51 | $3.51 | 86,500 | — | — |
| 2008-07-28 | $3.61 | $3.61 | 94,400 | — | — |
| 2008-07-25 | $3.73 | $3.73 | 142,600 | — | — |
| 2008-07-24 | $3.54 | $3.54 | 163,800 | — | — |
| 2008-07-23 | $3.59 | $3.59 | 254,400 | — | — |
| 2008-07-22 | $3.85 | $3.85 | 262,300 | — | — |
| 2008-07-21 | $4.07 | $4.07 | 129,900 | — | — |
| 2008-07-18 | $4.09 | $4.09 | 168,900 | — | — |
| 2008-07-17 | $4.25 | $4.25 | 190,700 | — | — |
| 2008-07-16 | $4.24 | $4.24 | 232,100 | — | — |
| 2008-07-15 | $4.25 | $4.25 | 349,500 | — | — |
| 2008-07-14 | $4.66 | $4.66 | 343,300 | — | — |
| 2008-07-11 | $4.45 | $4.45 | 241,700 | — | — |
| 2008-07-10 | $4.12 | $4.12 | 128,200 | — | — |
| 2008-07-09 | $3.95 | $3.95 | 92,400 | — | — |
| 2008-07-08 | $4.08 | $4.08 | 188,300 | — | — |
| 2008-07-07 | $4.28 | $4.28 | 175,400 | — | — |
| 2008-07-03 | $4.21 | $4.21 | 150,000 | — | — |
| 2008-07-02 | $4.40 | $4.40 | 359,300 | — | — |
| 2008-07-01 | $4.01 | $4.01 | 263,800 | — | — |
| 2008-06-30 | $3.65 | $3.65 | 151,000 | — | — |
| 2008-06-27 | $3.57 | $3.57 | 523,500 | — | — |
| 2008-06-26 | $3.37 | $3.37 | 96,700 | — | — |
| 2008-06-25 | $3.38 | $3.38 | 69,200 | — | — |
| 2008-06-24 | $3.51 | $3.51 | 110,800 | — | — |
| 2008-06-23 | $3.44 | $3.44 | 105,400 | — | — |
| 2008-06-20 | $3.60 | $3.60 | 230,700 | — | — |
| 2008-06-19 | $3.47 | $3.47 | 111,300 | — | — |
| 2008-06-18 | $3.58 | $3.58 | 49,600 | — | — |
| 2008-06-17 | $3.53 | $3.53 | 145,800 | — | — |
| 2008-06-16 | $3.52 | $3.52 | 60,600 | — | — |
| 2008-06-13 | $3.39 | $3.39 | 84,800 | — | — |
| 2008-06-12 | $3.45 | $3.45 | 160,800 | — | — |
| 2008-06-11 | $3.47 | $3.47 | 140,100 | — | — |
| 2008-06-10 | $3.45 | $3.45 | 134,300 | — | — |
| 2008-06-09 | $3.40 | $3.40 | 74,800 | — | — |
| 2008-06-06 | $3.37 | $3.37 | 60,100 | — | — |
| 2008-06-05 | $3.26 | $3.26 | 66,900 | — | — |
| 2008-06-04 | $3.25 | $3.25 | 94,200 | — | — |
| 2008-06-03 | $3.30 | $3.30 | 45,800 | — | — |
| 2008-06-02 | $3.27 | $3.27 | 44,100 | — | — |
| 2008-05-30 | $3.25 | $3.25 | 64,700 | — | — |
| 2008-05-29 | $3.28 | $3.28 | 221,700 | — | — |
| 2008-05-28 | $3.18 | $3.18 | 192,000 | — | — |
| 2008-05-27 | $3.34 | $3.34 | 107,900 | — | — |
| 2008-05-23 | $3.40 | $3.40 | 169,000 | — | — |
| 2008-05-22 | $3.45 | $3.45 | 220,400 | — | — |
| 2008-05-21 | $3.61 | $3.61 | 191,500 | — | — |
| 2008-05-20 | $3.56 | $3.56 | 184,200 | — | — |
| 2008-05-19 | $3.63 | $3.63 | 186,000 | — | — |
| 2008-05-16 | $3.67 | $3.67 | 112,000 | — | — |
| 2008-05-15 | $3.64 | $3.64 | 104,500 | — | — |
| 2008-05-14 | $3.57 | $3.57 | 101,000 | — | — |
| 2008-05-13 | $3.67 | $3.67 | 71,600 | — | — |
| 2008-05-12 | $3.55 | $3.55 | 65,600 | — | — |
| 2008-05-09 | $3.56 | $3.56 | 104,300 | — | — |
| 2008-05-08 | $3.67 | $3.67 | 198,700 | — | — |
| 2008-05-07 | $3.43 | $3.43 | 121,500 | — | — |
| 2008-05-06 | $3.55 | $3.55 | 210,600 | — | — |
| 2008-05-05 | $3.80 | $3.80 | 152,000 | — | — |
| 2008-05-02 | $3.52 | $3.52 | 108,600 | — | — |
| 2008-05-01 | $3.55 | $3.55 | 143,200 | — | — |
| 2008-04-30 | $3.70 | $3.70 | 426,000 | — | — |
| 2008-04-29 | $3.71 | $3.71 | 283,100 | — | — |
| 2008-04-28 | $4.00 | $4.00 | 74,500 | — | — |
| 2008-04-25 | $3.89 | $3.89 | 124,800 | — | — |
| 2008-04-24 | $3.88 | $3.88 | 214,700 | — | — |
| 2008-04-23 | $4.05 | $4.05 | 107,100 | — | — |
| 2008-04-22 | $4.14 | $4.14 | 112,300 | — | — |
| 2008-04-21 | $4.13 | $4.13 | 115,000 | — | — |
| 2008-04-18 | $4.20 | $4.20 | 165,700 | — | — |
| 2008-04-17 | $4.11 | $4.11 | 51,100 | — | — |
| 2008-04-16 | $4.15 | $4.15 | 119,500 | — | — |
| 2008-04-15 | $4.09 | $4.09 | 196,200 | — | — |
| 2008-04-14 | $4.18 | $4.18 | 134,300 | — | — |
| 2008-04-11 | $4.23 | $4.23 | 125,400 | — | — |
| 2008-04-10 | $4.34 | $4.34 | 113,800 | — | — |
| 2008-04-09 | $4.42 | $4.42 | 57,700 | — | — |
| 2008-04-08 | $4.32 | $4.32 | 188,500 | — | — |
| 2008-04-07 | $4.48 | $4.48 | 152,700 | — | — |
| 2008-04-04 | $4.47 | $4.47 | 149,900 | — | — |
| 2008-04-03 | $4.46 | $4.46 | 193,400 | — | — |
| 2008-04-02 | $4.55 | $4.55 | 151,400 | — | — |
| 2008-04-01 | $4.35 | $4.35 | 167,600 | — | — |
| 2008-03-31 | $4.39 | $4.39 | 305,300 | — | — |
| 2008-03-28 | $4.56 | $4.56 | 110,200 | — | — |
| 2008-03-27 | $4.80 | $4.80 | 192,300 | — | — |
| 2008-03-26 | $4.95 | $4.95 | 225,400 | — | — |
| 2008-03-25 | $4.85 | $4.85 | 234,400 | — | — |
| 2008-03-24 | $4.73 | $4.73 | 213,000 | — | — |
| 2008-03-20 | $4.88 | $4.88 | 468,600 | — | — |
| 2008-03-19 | $4.81 | $4.81 | 392,800 | — | — |
| 2008-03-18 | $4.61 | $4.61 | 209,500 | — | — |
| 2008-03-17 | $5.00 | $5.00 | 234,400 | — | — |
| 2008-03-14 | $4.99 | $4.99 | 149,200 | — | — |
| 2008-03-13 | $5.00 | $5.00 | 249,300 | — | — |
| 2008-03-12 | $4.80 | $4.80 | 111,000 | — | — |
| 2008-03-11 | $4.75 | $4.75 | 235,300 | — | — |
| 2008-03-10 | $4.62 | $4.62 | 178,800 | — | — |
| 2008-03-07 | $4.63 | $4.63 | 211,700 | — | — |
| 2008-03-06 | $4.85 | $4.85 | 201,400 | — | — |
| 2008-03-05 | $4.95 | $4.95 | 338,400 | — | — |
| 2008-03-04 | $4.85 | $4.85 | 378,200 | — | — |
| 2008-03-03 | $5.05 | $5.05 | 599,500 | — | — |
| 2008-02-29 | $5.43 | $5.43 | 226,700 | — | — |
| 2008-02-28 | $5.70 | $5.70 | 395,800 | — | — |
| 2008-02-27 | $5.52 | $5.52 | 196,200 | — | — |
| 2008-02-26 | $5.44 | $5.44 | 249,800 | — | — |
| 2008-02-25 | $5.50 | $5.50 | 135,000 | — | — |
| 2008-02-22 | $5.58 | $5.58 | 148,100 | — | — |
| 2008-02-21 | $5.60 | $5.60 | 333,200 | — | — |
| 2008-02-20 | $5.63 | $5.63 | 382,500 | — | — |
| 2008-02-19 | $5.48 | $5.48 | 247,400 | — | — |
| 2008-02-15 | $5.15 | $5.15 | 205,100 | — | — |
| 2008-02-14 | $5.32 | $5.32 | 151,600 | — | — |
| 2008-02-13 | $5.48 | $5.48 | 235,700 | — | — |
| 2008-02-12 | $5.25 | $5.25 | 397,400 | — | — |
| 2008-02-11 | $5.48 | $5.48 | 366,600 | — | — |
| 2008-02-08 | $5.30 | $5.30 | 346,400 | — | — |
| 2008-02-07 | $5.01 | $5.01 | 267,800 | — | — |
| 2008-02-06 | $5.00 | $5.00 | 405,400 | — | — |
| 2008-02-05 | $4.59 | $4.59 | 328,200 | — | — |
| 2008-02-04 | $4.40 | $4.40 | 190,500 | — | — |
| 2008-02-01 | $4.45 | $4.45 | 117,900 | — | — |
| 2008-01-31 | $4.55 | $4.55 | 83,500 | — | — |
| 2008-01-30 | $4.57 | $4.57 | 108,100 | — | — |
| 2008-01-29 | $4.60 | $4.60 | 83,800 | — | — |
| 2008-01-28 | $4.64 | $4.64 | 195,300 | — | — |
| 2008-01-25 | $4.65 | $4.65 | 172,900 | — | — |
| 2008-01-24 | $4.46 | $4.46 | 158,500 | — | — |
| 2008-01-23 | $4.27 | $4.27 | 183,400 | — | — |
| 2008-01-22 | $4.22 | $4.22 | 248,100 | — | — |
| 2008-01-18 | $4.25 | $4.25 | 188,100 | — | — |
| 2008-01-17 | $4.22 | $4.22 | 338,900 | — | — |
| 2008-01-16 | $4.41 | $4.41 | 450,900 | — | — |
| 2008-01-15 | $4.73 | $4.73 | 362,100 | — | — |
| 2008-01-14 | $5.10 | $5.10 | 417,000 | — | — |
| 2008-01-11 | $5.02 | $5.02 | 410,900 | — | — |
| 2008-01-10 | $4.90 | $4.90 | 280,000 | — | — |
| 2008-01-09 | $4.70 | $4.70 | 222,400 | — | — |
| 2008-01-08 | $4.75 | $4.75 | 301,500 | — | — |
| 2008-01-07 | $4.72 | $4.72 | 215,500 | — | — |
| 2008-01-04 | $4.95 | $4.95 | 367,600 | — | — |
| 2008-01-03 | $5.21 | $5.21 | 469,500 | — | — |
| 2008-01-02 | $5.35 | $5.35 | 563,900 | — | — |