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
- 2006-04-12 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 | $0.50 | $0.50 | 146,400 | — | — |
| 2008-12-30 | $0.51 | $0.51 | 63,800 | — | — |
| 2008-12-29 | $0.52 | $0.52 | 84,500 | — | — |
| 2008-12-26 | $0.53 | $0.53 | 94,600 | — | — |
| 2008-12-24 | $0.54 | $0.54 | 17,500 | — | — |
| 2008-12-23 | $0.56 | $0.56 | 106,100 | — | — |
| 2008-12-22 | $0.51 | $0.51 | 33,000 | — | — |
| 2008-12-19 | $0.53 | $0.53 | 269,000 | — | — |
| 2008-12-18 | $0.61 | $0.61 | 96,600 | — | — |
| 2008-12-17 | $0.60 | $0.60 | 82,400 | — | — |
| 2008-12-16 | $0.57 | $0.57 | 394,000 | — | — |
| 2008-12-15 | $0.52 | $0.52 | 73,200 | — | — |
| 2008-12-12 | $0.53 | $0.53 | 61,100 | — | — |
| 2008-12-11 | $0.53 | $0.53 | 252,100 | — | — |
| 2008-12-10 | $0.55 | $0.55 | 352,100 | — | — |
| 2008-12-09 | $0.60 | $0.60 | 239,400 | — | — |
| 2008-12-08 | $0.55 | $0.55 | 73,500 | — | — |
| 2008-12-05 | $0.54 | $0.54 | 221,100 | — | — |
| 2008-12-04 | $0.55 | $0.55 | 53,300 | — | — |
| 2008-12-03 | $0.56 | $0.56 | 194,800 | — | — |
| 2008-12-02 | $0.58 | $0.58 | 212,300 | — | — |
| 2008-12-01 | $0.59 | $0.59 | 32,200 | — | — |
| 2008-11-28 | $0.65 | $0.65 | 24,100 | — | — |
| 2008-11-26 | $0.63 | $0.63 | 58,100 | — | — |
| 2008-11-25 | $0.60 | $0.60 | 87,200 | — | — |
| 2008-11-24 | $0.62 | $0.62 | 158,700 | — | — |
| 2008-11-21 | $0.59 | $0.59 | 107,900 | — | — |
| 2008-11-20 | $0.64 | $0.64 | 569,000 | — | — |
| 2008-11-19 | $0.68 | $0.68 | 93,200 | — | — |
| 2008-11-18 | $0.62 | $0.62 | 121,000 | — | — |
| 2008-11-17 | $0.69 | $0.69 | 152,000 | — | — |
| 2008-11-14 | $0.75 | $0.75 | 62,800 | — | — |
| 2008-11-13 | $0.68 | $0.68 | 110,000 | — | — |
| 2008-11-12 | $0.79 | $0.79 | 50,100 | — | — |
| 2008-11-11 | $0.77 | $0.77 | 104,300 | — | — |
| 2008-11-10 | $0.85 | $0.85 | 31,600 | — | — |
| 2008-11-07 | $0.87 | $0.87 | 770,400 | — | — |
| 2008-11-06 | $0.86 | $0.86 | 32,900 | — | — |
| 2008-11-05 | $0.87 | $0.87 | 61,300 | — | — |
| 2008-11-04 | $0.85 | $0.85 | 47,600 | — | — |
| 2008-11-03 | $0.90 | $0.90 | 93,400 | — | — |
| 2008-10-31 | $0.82 | $0.82 | 56,100 | — | — |
| 2008-10-30 | $0.81 | $0.81 | 147,500 | — | — |
| 2008-10-29 | $0.80 | $0.80 | 167,500 | — | — |
| 2008-10-28 | $0.83 | $0.83 | 162,100 | — | — |
| 2008-10-27 | $0.85 | $0.85 | 73,700 | — | — |
| 2008-10-24 | $0.83 | $0.83 | 220,700 | — | — |
| 2008-10-23 | $0.79 | $0.79 | 170,500 | — | — |
| 2008-10-22 | $0.85 | $0.85 | 124,800 | — | — |
| 2008-10-21 | $0.83 | $0.83 | 108,800 | — | — |
| 2008-10-20 | $0.83 | $0.83 | 108,500 | — | — |
| 2008-10-17 | $0.82 | $0.82 | 174,500 | — | — |
| 2008-10-16 | $0.82 | $0.82 | 315,600 | — | — |
| 2008-10-15 | $0.90 | $0.90 | 72,000 | — | — |
| 2008-10-14 | $0.94 | $0.94 | 94,600 | — | — |
| 2008-10-13 | $0.92 | $0.92 | 143,700 | — | — |
| 2008-10-10 | $0.87 | $0.87 | 384,400 | — | — |
| 2008-10-09 | $0.90 | $0.90 | 177,500 | — | — |
| 2008-10-08 | $0.91 | $0.91 | 128,200 | — | — |
| 2008-10-07 | $0.91 | $0.91 | 579,800 | — | — |
| 2008-10-06 | $0.94 | $0.94 | 315,500 | — | — |
| 2008-10-03 | $0.95 | $0.95 | 518,600 | — | — |
| 2008-10-02 | $0.96 | $0.96 | 175,400 | — | — |
| 2008-10-01 | $0.96 | $0.96 | 222,100 | — | — |
| 2008-09-30 | $0.94 | $0.94 | 227,000 | — | — |
| 2008-09-29 | $1.00 | $1.00 | 281,700 | — | — |
| 2008-09-26 | $1.04 | $1.04 | 291,000 | — | — |
| 2008-09-25 | $0.97 | $0.97 | 877,100 | — | — |
| 2008-09-24 | $1.05 | $1.05 | 991,300 | — | — |
| 2008-09-23 | $0.96 | $0.96 | 195,000 | — | — |
| 2008-09-22 | $1.00 | $1.00 | 296,600 | — | — |
| 2008-09-19 | $1.02 | $1.02 | 1,699,800 | — | — |
| 2008-09-18 | $0.94 | $0.94 | 466,700 | — | — |
| 2008-09-17 | $0.93 | $0.93 | 343,300 | — | — |
| 2008-09-16 | $0.98 | $0.98 | 827,900 | — | — |
| 2008-09-15 | $1.01 | $1.01 | 293,000 | — | — |
| 2008-09-12 | $1.04 | $1.04 | 176,400 | — | — |
| 2008-09-11 | $1.07 | $1.07 | 496,700 | — | — |
| 2008-09-10 | $1.03 | $1.03 | 344,800 | — | — |
| 2008-09-09 | $1.05 | $1.05 | 1,698,100 | — | — |
| 2008-09-08 | $1.07 | $1.07 | 757,900 | — | — |
| 2008-09-05 | $1.03 | $1.03 | 596,000 | — | — |
| 2008-09-04 | $1.05 | $1.05 | 1,183,500 | — | — |
| 2008-09-03 | $1.04 | $1.04 | 454,900 | — | — |
| 2008-09-02 | $1.13 | $1.13 | 594,200 | — | — |
| 2008-08-29 | $1.12 | $1.12 | 328,200 | — | — |
| 2008-08-28 | $1.08 | $1.08 | 548,900 | — | — |
| 2008-08-27 | $1.07 | $1.07 | 267,500 | — | — |
| 2008-08-26 | $1.06 | $1.06 | 180,500 | — | — |
| 2008-08-25 | $1.08 | $1.08 | 468,300 | — | — |
| 2008-08-22 | $1.07 | $1.07 | 782,200 | — | — |
| 2008-08-21 | $1.09 | $1.09 | 343,500 | — | — |
| 2008-08-20 | $1.12 | $1.12 | 621,000 | — | — |
| 2008-08-19 | $1.15 | $1.15 | 765,300 | — | — |
| 2008-08-18 | $1.11 | $1.11 | 832,700 | — | — |
| 2008-08-15 | $1.20 | $1.20 | 640,700 | — | — |
| 2008-08-14 | $1.29 | $1.29 | 750,900 | — | — |
| 2008-08-13 | $1.29 | $1.29 | 972,700 | — | — |
| 2008-08-12 | $1.21 | $1.21 | 1,962,500 | — | — |
| 2008-08-11 | $1.18 | $1.18 | 1,473,000 | — | — |
| 2008-08-08 | $1.11 | $1.11 | 2,215,100 | — | — |
| 2008-08-07 | $0.97 | $0.97 | 2,061,000 | — | — |
| 2008-08-06 | $0.96 | $0.96 | 946,800 | — | — |
| 2008-08-05 | $0.95 | $0.95 | 1,653,800 | — | — |
| 2008-08-04 | $0.94 | $0.94 | 1,196,200 | — | — |
| 2008-08-01 | $0.99 | $0.99 | 1,926,600 | — | — |
| 2008-07-31 | $0.99 | $0.99 | 3,326,200 | — | — |
| 2008-07-30 | $0.93 | $0.93 | 2,151,000 | — | — |
| 2008-07-29 | $0.92 | $0.92 | 6,119,900 | — | — |
| 2008-07-28 | $0.90 | $0.90 | 34,445,100 | — | — |
| 2008-07-25 | $3.36 | $3.36 | 1,514,400 | — | — |
| 2008-07-24 | $3.88 | $3.88 | 600,800 | — | — |
| 2008-07-23 | $3.78 | $3.78 | 802,900 | — | — |
| 2008-07-22 | $3.53 | $3.53 | 403,300 | — | — |
| 2008-07-21 | $3.58 | $3.58 | 376,700 | — | — |
| 2008-07-18 | $3.49 | $3.49 | 628,400 | — | — |
| 2008-07-17 | $3.46 | $3.46 | 471,200 | — | — |
| 2008-07-16 | $3.30 | $3.30 | 849,400 | — | — |
| 2008-07-15 | $3.00 | $3.00 | 403,700 | — | — |
| 2008-07-14 | $3.28 | $3.28 | 286,900 | — | — |
| 2008-07-11 | $3.37 | $3.37 | 276,300 | — | — |
| 2008-07-10 | $3.42 | $3.42 | 433,600 | — | — |
| 2008-07-09 | $3.29 | $3.29 | 328,800 | — | — |
| 2008-07-08 | $3.50 | $3.50 | 574,200 | — | — |
| 2008-07-07 | $3.19 | $3.19 | 571,000 | — | — |
| 2008-07-03 | $3.31 | $3.31 | 561,800 | — | — |
| 2008-07-02 | $3.00 | $3.00 | 1,559,300 | — | — |
| 2008-07-01 | $3.36 | $3.36 | 967,500 | — | — |
| 2008-06-30 | $3.29 | $3.29 | 1,359,900 | — | — |
| 2008-06-27 | $3.74 | $3.74 | 4,636,900 | — | — |
| 2008-06-26 | $4.20 | $4.20 | 4,555,900 | — | — |
| 2008-06-25 | $4.99 | $4.99 | 848,600 | — | — |
| 2008-06-24 | $5.12 | $5.12 | 1,912,100 | — | — |
| 2008-06-23 | $5.00 | $5.00 | 2,259,600 | — | — |
| 2008-06-20 | $6.30 | $6.30 | 2,156,100 | — | — |
| 2008-06-19 | $5.65 | $5.65 | 926,300 | — | — |
| 2008-06-18 | $5.43 | $5.43 | 562,700 | — | — |
| 2008-06-17 | $5.26 | $5.26 | 474,200 | — | — |
| 2008-06-16 | $5.26 | $5.26 | 412,200 | — | — |
| 2008-06-13 | $4.89 | $4.89 | 265,800 | — | — |
| 2008-06-12 | $4.81 | $4.81 | 591,600 | — | — |
| 2008-06-11 | $4.86 | $4.86 | 209,800 | — | — |
| 2008-06-10 | $4.85 | $4.85 | 246,700 | — | — |
| 2008-06-09 | $4.85 | $4.85 | 456,700 | — | — |
| 2008-06-06 | $4.96 | $4.96 | 743,300 | — | — |
| 2008-06-05 | $5.13 | $5.13 | 3,384,300 | — | — |
| 2008-06-04 | $4.80 | $4.80 | 292,800 | — | — |
| 2008-06-03 | $4.66 | $4.66 | 263,900 | — | — |
| 2008-06-02 | $4.72 | $4.72 | 301,900 | — | — |
| 2008-05-30 | $4.68 | $4.68 | 548,600 | — | — |
| 2008-05-29 | $4.79 | $4.79 | 592,700 | — | — |
| 2008-05-28 | $4.60 | $4.60 | 165,500 | — | — |
| 2008-05-27 | $4.57 | $4.57 | 359,600 | — | — |
| 2008-05-23 | $4.50 | $4.50 | 727,100 | — | — |
| 2008-05-22 | $4.53 | $4.53 | 249,700 | — | — |
| 2008-05-21 | $4.50 | $4.50 | 450,600 | — | — |
| 2008-05-20 | $4.66 | $4.66 | 252,200 | — | — |
| 2008-05-19 | $4.64 | $4.64 | 608,800 | — | — |
| 2008-05-16 | $4.63 | $4.63 | 525,700 | — | — |
| 2008-05-15 | $4.72 | $4.72 | 666,800 | — | — |
| 2008-05-14 | $4.88 | $4.88 | 985,300 | — | — |
| 2008-05-13 | $4.48 | $4.48 | 736,800 | — | — |
| 2008-05-12 | $4.57 | $4.57 | 864,200 | — | — |
| 2008-05-09 | $4.71 | $4.71 | 1,179,800 | — | — |
| 2008-05-08 | $4.98 | $4.98 | 838,300 | — | — |
| 2008-05-07 | $5.15 | $5.15 | 1,082,700 | — | — |
| 2008-05-06 | $5.56 | $5.56 | 3,936,400 | — | — |
| 2008-05-05 | $5.47 | $5.47 | 4,797,900 | — | — |
| 2008-05-02 | $4.21 | $4.21 | 2,431,800 | — | — |
| 2008-05-01 | $3.62 | $3.62 | 606,500 | — | — |
| 2008-04-30 | $3.53 | $3.53 | 531,500 | — | — |
| 2008-04-29 | $3.80 | $3.80 | 449,500 | — | — |
| 2008-04-28 | $3.77 | $3.77 | 546,000 | — | — |
| 2008-04-25 | $3.99 | $3.99 | 2,449,400 | — | — |
| 2008-04-24 | $3.52 | $3.52 | 181,300 | — | — |
| 2008-04-23 | $3.31 | $3.31 | 122,600 | — | — |
| 2008-04-22 | $3.24 | $3.24 | 164,700 | — | — |
| 2008-04-21 | $3.53 | $3.53 | 93,100 | — | — |
| 2008-04-18 | $3.57 | $3.57 | 214,500 | — | — |
| 2008-04-17 | $3.47 | $3.47 | 298,100 | — | — |
| 2008-04-16 | $3.65 | $3.65 | 752,600 | — | — |
| 2008-04-15 | $3.02 | $3.02 | 351,400 | — | — |
| 2008-04-14 | $2.99 | $2.99 | 248,500 | — | — |
| 2008-04-11 | $3.06 | $3.06 | 325,800 | — | — |
| 2008-04-10 | $3.22 | $3.22 | 551,200 | — | — |
| 2008-04-09 | $3.40 | $3.40 | 478,500 | — | — |
| 2008-04-08 | $3.70 | $3.70 | 425,000 | — | — |
| 2008-04-07 | $3.75 | $3.75 | 253,800 | — | — |
| 2008-04-04 | $3.70 | $3.70 | 925,700 | — | — |
| 2008-04-03 | $3.53 | $3.53 | 175,900 | — | — |
| 2008-04-02 | $3.57 | $3.57 | 300,800 | — | — |
| 2008-04-01 | $3.98 | $3.98 | 170,800 | — | — |
| 2008-03-31 | $3.87 | $3.87 | 218,500 | — | — |
| 2008-03-28 | $4.15 | $4.15 | 230,700 | — | — |
| 2008-03-27 | $4.17 | $4.17 | 317,300 | — | — |
| 2008-03-26 | $3.86 | $3.86 | 441,500 | — | — |
| 2008-03-25 | $3.61 | $3.61 | 242,100 | — | — |
| 2008-03-24 | $3.47 | $3.47 | 241,800 | — | — |
| 2008-03-20 | $3.15 | $3.15 | 621,600 | — | — |
| 2008-03-19 | $3.05 | $3.05 | 230,900 | — | — |
| 2008-03-18 | $3.24 | $3.24 | 368,500 | — | — |
| 2008-03-17 | $3.00 | $3.00 | 392,100 | — | — |
| 2008-03-14 | $2.90 | $2.90 | 694,900 | — | — |
| 2008-03-13 | $2.94 | $2.94 | 760,300 | — | — |
| 2008-03-12 | $3.26 | $3.26 | 725,500 | — | — |
| 2008-03-11 | $3.41 | $3.41 | 412,600 | — | — |
| 2008-03-10 | $3.50 | $3.50 | 399,100 | — | — |
| 2008-03-07 | $3.88 | $3.88 | 319,100 | — | — |
| 2008-03-06 | $4.01 | $4.01 | 227,000 | — | — |
| 2008-03-05 | $4.20 | $4.20 | 394,400 | — | — |
| 2008-03-04 | $4.16 | $4.16 | 236,600 | — | — |
| 2008-03-03 | $4.28 | $4.28 | 250,900 | — | — |
| 2008-02-29 | $4.56 | $4.56 | 263,000 | — | — |
| 2008-02-28 | $4.79 | $4.79 | 236,000 | — | — |
| 2008-02-27 | $4.77 | $4.77 | 225,200 | — | — |
| 2008-02-26 | $4.75 | $4.75 | 311,000 | — | — |
| 2008-02-25 | $4.49 | $4.49 | 539,700 | — | — |
| 2008-02-22 | $4.76 | $4.76 | 229,800 | — | — |
| 2008-02-21 | $4.70 | $4.70 | 917,800 | — | — |
| 2008-02-20 | $5.00 | $5.00 | 150,500 | — | — |
| 2008-02-19 | $4.90 | $4.90 | 287,600 | — | — |
| 2008-02-15 | $5.22 | $5.22 | 544,100 | — | — |
| 2008-02-14 | $5.31 | $5.31 | 791,400 | — | — |
| 2008-02-13 | $5.12 | $5.12 | 467,700 | — | — |
| 2008-02-12 | $4.91 | $4.91 | 695,800 | — | — |
| 2008-02-11 | $4.50 | $4.50 | 568,200 | — | — |
| 2008-02-08 | $4.30 | $4.30 | 464,100 | — | — |
| 2008-02-07 | $4.29 | $4.29 | 424,400 | — | — |
| 2008-02-06 | $4.29 | $4.29 | 691,600 | — | — |
| 2008-02-05 | $4.40 | $4.40 | 355,200 | — | — |
| 2008-02-04 | $4.68 | $4.68 | 494,600 | — | — |
| 2008-02-01 | $4.58 | $4.58 | 455,000 | — | — |
| 2008-01-31 | $4.27 | $4.27 | 612,000 | — | — |
| 2008-01-30 | $4.31 | $4.31 | 890,900 | — | — |
| 2008-01-29 | $4.30 | $4.30 | 943,900 | — | — |
| 2008-01-28 | $4.49 | $4.49 | 553,600 | — | — |
| 2008-01-25 | $4.63 | $4.63 | 293,200 | — | — |
| 2008-01-24 | $4.90 | $4.90 | 336,800 | — | — |
| 2008-01-23 | $4.99 | $4.99 | 424,400 | — | — |
| 2008-01-22 | $4.92 | $4.92 | 654,200 | — | — |
| 2008-01-18 | $5.27 | $5.27 | 299,800 | — | — |
| 2008-01-17 | $5.46 | $5.46 | 368,700 | — | — |
| 2008-01-16 | $5.85 | $5.85 | 309,800 | — | — |
| 2008-01-15 | $5.76 | $5.76 | 465,900 | — | — |
| 2008-01-14 | $5.99 | $5.99 | 293,400 | — | — |
| 2008-01-11 | $5.76 | $5.76 | 508,500 | — | — |
| 2008-01-10 | $5.74 | $5.74 | 698,100 | — | — |
| 2008-01-09 | $5.70 | $5.70 | 314,600 | — | — |
| 2008-01-08 | $5.92 | $5.92 | 1,609,000 | — | — |
| 2008-01-07 | $5.88 | $5.88 | 1,111,800 | — | — |
| 2008-01-04 | $5.76 | $5.76 | 909,400 | — | — |
| 2008-01-03 | $6.11 | $6.11 | 572,100 | — | — |
| 2008-01-02 | $6.50 | $6.50 | 386,900 | — | — |