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
- 2003-10-07 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 | $1.59 | $1.59 | 119,993 | — | — |
| 2008-12-30 | $1.31 | $1.31 | 16,481 | — | — |
| 2008-12-29 | $1.30 | $1.30 | 14,385 | — | — |
| 2008-12-26 | $1.30 | $1.30 | 3,759 | — | — |
| 2008-12-24 | $1.27 | $1.27 | 20,529 | — | — |
| 2008-12-23 | $1.26 | $1.26 | 27,396 | — | — |
| 2008-12-22 | $1.25 | $1.25 | 27,830 | — | — |
| 2008-12-19 | $1.22 | $1.22 | 9,542 | — | — |
| 2008-12-18 | $1.20 | $1.20 | 9,180 | — | — |
| 2008-12-17 | $1.20 | $1.20 | 10,409 | — | — |
| 2008-12-16 | $1.18 | $1.18 | 68,526 | — | — |
| 2008-12-15 | $1.25 | $1.25 | 9,975 | — | — |
| 2008-12-12 | $1.27 | $1.27 | 52,262 | — | — |
| 2008-12-11 | $1.29 | $1.29 | 3,181 | — | — |
| 2008-12-10 | $1.30 | $1.30 | 2,385 | — | — |
| 2008-12-09 | $1.18 | $1.18 | 89,055 | — | — |
| 2008-12-08 | $1.33 | $1.33 | 73,731 | — | — |
| 2008-12-05 | $1.31 | $1.31 | 53,997 | — | — |
| 2008-12-04 | $1.33 | $1.33 | 4,554 | — | — |
| 2008-12-03 | $1.31 | $1.31 | 19,517 | — | — |
| 2008-12-02 | $1.38 | $1.38 | 21,541 | — | — |
| 2008-12-01 | $1.42 | $1.42 | 6,578 | — | — |
| 2008-11-28 | $1.42 | $1.42 | 4,409 | — | — |
| 2008-11-26 | $1.45 | $1.45 | 38,817 | — | — |
| 2008-11-25 | $1.45 | $1.45 | 13,011 | — | — |
| 2008-11-24 | $1.42 | $1.42 | 78,646 | — | — |
| 2008-11-21 | $1.38 | $1.38 | 18,649 | — | — |
| 2008-11-20 | $1.38 | $1.38 | 71,634 | — | — |
| 2008-11-19 | $1.37 | $1.37 | 27,324 | — | — |
| 2008-11-18 | $1.54 | $1.54 | 87,971 | — | — |
| 2008-11-17 | $1.45 | $1.45 | 38,311 | — | — |
| 2008-11-14 | $1.48 | $1.48 | 18,577 | — | — |
| 2008-11-13 | $1.49 | $1.49 | 41,925 | — | — |
| 2008-11-12 | $1.58 | $1.58 | 3,687 | — | — |
| 2008-11-11 | $1.56 | $1.56 | 940 | — | — |
| 2008-11-10 | $1.62 | $1.62 | 38,311 | — | — |
| 2008-11-07 | $1.62 | $1.62 | 55,370 | — | — |
| 2008-11-06 | $1.58 | $1.58 | 92,163 | — | — |
| 2008-11-05 | $1.37 | $1.37 | 11,638 | — | — |
| 2008-11-04 | $1.38 | $1.38 | 7,662 | — | — |
| 2008-11-03 | $1.42 | $1.42 | 23,203 | — | — |
| 2008-10-31 | $1.38 | $1.38 | 27,468 | — | — |
| 2008-10-30 | $1.31 | $1.31 | 10,264 | — | — |
| 2008-10-29 | $1.37 | $1.37 | 7,373 | — | — |
| 2008-10-28 | $1.31 | $1.31 | 7,012 | — | — |
| 2008-10-27 | $1.27 | $1.27 | 53,635 | — | — |
| 2008-10-24 | $1.33 | $1.33 | 28,119 | — | — |
| 2008-10-23 | $1.42 | $1.42 | 23,203 | — | — |
| 2008-10-22 | $1.41 | $1.41 | 14,312 | — | — |
| 2008-10-21 | $1.38 | $1.38 | 63,249 | — | — |
| 2008-10-20 | $1.42 | $1.42 | 20,818 | — | — |
| 2008-10-17 | $1.41 | $1.41 | 22,625 | — | — |
| 2008-10-16 | $1.45 | $1.45 | 127,583 | — | — |
| 2008-10-15 | $1.34 | $1.34 | 97,368 | — | — |
| 2008-10-14 | $1.48 | $1.48 | 50,310 | — | — |
| 2008-10-13 | $1.40 | $1.40 | 92,163 | — | — |
| 2008-10-10 | $1.54 | $1.54 | 154,834 | — | — |
| 2008-10-09 | $1.42 | $1.42 | 74,743 | — | — |
| 2008-10-08 | $1.45 | $1.45 | 75,465 | — | — |
| 2008-10-07 | $1.47 | $1.47 | 48,720 | — | — |
| 2008-10-06 | $1.59 | $1.59 | 44,889 | — | — |
| 2008-10-03 | $1.66 | $1.66 | 4,771 | — | — |
| 2008-10-02 | $1.67 | $1.67 | 20,529 | — | — |
| 2008-10-01 | $1.67 | $1.67 | 2,385 | — | — |
| 2008-09-30 | $1.70 | $1.70 | 15,324 | — | — |
| 2008-09-29 | $1.66 | $1.66 | 22,119 | — | — |
| 2008-09-26 | $1.73 | $1.73 | 17,276 | — | — |
| 2008-09-25 | $1.73 | $1.73 | 14,674 | — | — |
| 2008-09-24 | $1.70 | $1.70 | 2,169 | — | — |
| 2008-09-23 | $1.67 | $1.67 | 42,648 | — | — |
| 2008-09-22 | $1.70 | $1.70 | 9,469 | — | — |
| 2008-09-19 | $1.70 | $1.70 | 11,421 | — | — |
| 2008-09-18 | $1.72 | $1.72 | 1,879 | — | — |
| 2008-09-17 | $1.72 | $1.72 | 7,012 | — | — |
| 2008-09-16 | $1.73 | $1.73 | 52,623 | — | — |
| 2008-09-15 | $1.72 | $1.72 | 24,721 | — | — |
| 2008-09-12 | $1.80 | $1.80 | 94,838 | — | — |
| 2008-09-11 | $1.80 | $1.80 | 35,203 | — | — |
| 2008-09-10 | $1.80 | $1.80 | 14,529 | — | — |
| 2008-09-09 | $1.80 | $1.80 | 4,915 | — | — |
| 2008-09-08 | $1.77 | $1.77 | 16,409 | — | — |
| 2008-09-05 | $1.83 | $1.83 | 20,240 | — | — |
| 2008-09-04 | $1.83 | $1.83 | 2,458 | — | — |
| 2008-09-03 | $1.83 | $1.83 | 40,986 | — | — |
| 2008-09-02 | $1.87 | $1.87 | 10,264 | — | — |
| 2008-08-29 | $1.96 | $1.96 | 27,685 | — | — |
| 2008-08-28 | $1.94 | $1.94 | 54,069 | — | — |
| 2008-08-27 | $1.87 | $1.87 | 16,409 | — | — |
| 2008-08-26 | $1.87 | $1.87 | 11,927 | — | — |
| 2008-08-25 | $1.88 | $1.88 | 17,132 | — | — |
| 2008-08-22 | $1.91 | $1.91 | 7,518 | — | — |
| 2008-08-21 | $1.91 | $1.91 | 11,927 | — | — |
| 2008-08-20 | $1.91 | $1.91 | 360,918 | — | — |
| 2008-08-19 | $1.78 | $1.78 | 10,048 | — | — |
| 2008-08-18 | $1.77 | $1.77 | 27,396 | — | — |
| 2008-08-15 | $1.80 | $1.80 | 27,685 | — | — |
| 2008-08-14 | $1.77 | $1.77 | 45,539 | — | — |
| 2008-08-13 | $1.80 | $1.80 | 8,746 | — | — |
| 2008-08-12 | $1.80 | $1.80 | 13,156 | — | — |
| 2008-08-11 | $1.80 | $1.80 | 8,240 | — | — |
| 2008-08-08 | $1.81 | $1.81 | 92,163 | — | — |
| 2008-08-07 | $1.78 | $1.78 | 7,807 | — | — |
| 2008-08-06 | $1.78 | $1.78 | 26,312 | — | — |
| 2008-08-05 | $1.84 | $1.84 | 9,975 | — | — |
| 2008-08-04 | $1.77 | $1.77 | 33,034 | — | — |
| 2008-08-01 | $1.83 | $1.83 | 8,746 | — | — |
| 2008-07-31 | $1.84 | $1.84 | 106,982 | — | — |
| 2008-07-30 | $1.80 | $1.80 | 111,391 | — | — |
| 2008-07-29 | $1.73 | $1.73 | 7,518 | — | — |
| 2008-07-28 | $1.73 | $1.73 | 20,529 | — | — |
| 2008-07-25 | $1.73 | $1.73 | 940 | — | — |
| 2008-07-24 | $1.67 | $1.67 | 1,012 | — | — |
| 2008-07-23 | $1.66 | $1.66 | 15,180 | — | — |
| 2008-07-22 | $1.72 | $1.72 | 17,927 | — | — |
| 2008-07-21 | $1.66 | $1.66 | 21,975 | — | — |
| 2008-07-18 | $1.69 | $1.69 | 19,445 | — | — |
| 2008-07-17 | $1.67 | $1.67 | 14,168 | — | — |
| 2008-07-16 | $1.73 | $1.73 | 32,890 | — | — |
| 2008-07-15 | $1.72 | $1.72 | 28,769 | — | — |
| 2008-07-14 | $1.73 | $1.73 | 20,457 | — | — |
| 2008-07-11 | $1.74 | $1.74 | 22,408 | — | — |
| 2008-07-10 | $1.73 | $1.73 | 19,228 | — | — |
| 2008-07-09 | $1.72 | $1.72 | 22,336 | — | — |
| 2008-07-08 | $1.73 | $1.73 | 11,638 | — | — |
| 2008-07-07 | $1.77 | $1.77 | 55,659 | — | — |
| 2008-07-03 | $1.77 | $1.77 | 24,577 | — | — |
| 2008-07-02 | $1.70 | $1.70 | 4,120 | — | — |
| 2008-07-01 | $1.80 | $1.80 | 17,999 | — | — |
| 2008-06-30 | $1.60 | $1.60 | 40,624 | — | — |
| 2008-06-27 | $1.78 | $1.78 | 36,793 | — | — |
| 2008-06-26 | $1.80 | $1.80 | 23,854 | — | — |
| 2008-06-25 | $1.84 | $1.84 | 23,348 | — | — |
| 2008-06-24 | $1.85 | $1.85 | 11,493 | — | — |
| 2008-06-23 | $1.78 | $1.78 | 11,638 | — | — |
| 2008-06-20 | $1.81 | $1.81 | 32,528 | — | — |
| 2008-06-19 | $1.88 | $1.88 | 22,987 | — | — |
| 2008-06-18 | $1.88 | $1.88 | 26,456 | — | — |
| 2008-06-17 | $1.88 | $1.88 | 86,019 | — | — |
| 2008-06-16 | $1.88 | $1.88 | 16,120 | — | — |
| 2008-06-13 | $1.88 | $1.88 | 84,429 | — | — |
| 2008-06-12 | $1.88 | $1.88 | 144,859 | — | — |
| 2008-06-11 | $1.85 | $1.85 | 25,661 | — | — |
| 2008-06-10 | $1.85 | $1.85 | 18,577 | — | — |
| 2008-06-09 | $1.87 | $1.87 | 86,525 | — | — |
| 2008-06-06 | $1.77 | $1.77 | 20,167 | — | — |
| 2008-06-05 | $1.80 | $1.80 | 266,225 | — | — |
| 2008-06-04 | $1.80 | $1.80 | 17,782 | — | — |
| 2008-06-03 | $1.73 | $1.73 | 44,672 | — | — |
| 2008-06-02 | $1.76 | $1.76 | 24,143 | — | — |
| 2008-05-30 | $1.73 | $1.73 | 41,636 | — | — |
| 2008-05-29 | $1.73 | $1.73 | 44,527 | — | — |
| 2008-05-28 | $1.74 | $1.74 | 31,878 | — | — |
| 2008-05-27 | $1.73 | $1.73 | 111,608 | — | — |
| 2008-05-23 | $1.69 | $1.69 | 19,083 | — | — |
| 2008-05-22 | $1.66 | $1.66 | 27,613 | — | — |
| 2008-05-21 | $1.66 | $1.66 | 18,288 | — | — |
| 2008-05-20 | $1.66 | $1.66 | 5,855 | — | — |
| 2008-05-19 | $1.66 | $1.66 | 42,070 | — | — |
| 2008-05-16 | $1.63 | $1.63 | 15,758 | — | — |
| 2008-05-15 | $1.65 | $1.65 | 10,554 | — | — |
| 2008-05-14 | $1.66 | $1.66 | 86,308 | — | — |
| 2008-05-13 | $1.70 | $1.70 | 84,284 | — | — |
| 2008-05-12 | $1.70 | $1.70 | 83,200 | — | — |
| 2008-05-09 | $1.60 | $1.60 | 21,035 | — | — |
| 2008-05-08 | $1.66 | $1.66 | 47,636 | — | — |
| 2008-05-07 | $1.58 | $1.58 | 21,830 | — | — |
| 2008-05-06 | $1.66 | $1.66 | 13,011 | — | — |
| 2008-05-05 | $1.59 | $1.59 | 34,046 | — | — |
| 2008-05-02 | $1.66 | $1.66 | 22,625 | — | — |
| 2008-05-01 | $1.62 | $1.62 | 16,770 | — | — |
| 2008-04-30 | $1.62 | $1.62 | 47,636 | — | — |
| 2008-04-29 | $1.59 | $1.59 | 51,611 | — | — |
| 2008-04-28 | $1.52 | $1.52 | 4,843 | — | — |
| 2008-04-25 | $1.55 | $1.55 | 18,288 | — | — |
| 2008-04-24 | $1.56 | $1.56 | 2,458 | — | — |
| 2008-04-23 | $1.58 | $1.58 | 1,012 | — | — |
| 2008-04-22 | $1.58 | $1.58 | 17,204 | — | — |
| 2008-04-21 | $1.58 | $1.58 | 37,154 | — | — |
| 2008-04-18 | $1.56 | $1.56 | 62,093 | — | — |
| 2008-04-17 | $1.55 | $1.55 | 2,819 | — | — |
| 2008-04-16 | $1.56 | $1.56 | 18,143 | — | — |
| 2008-04-15 | $1.58 | $1.58 | 6,289 | — | — |
| 2008-04-14 | $1.56 | $1.56 | 104,741 | — | — |
| 2008-04-11 | $1.60 | $1.60 | 4,337 | — | — |
| 2008-04-10 | $1.59 | $1.59 | 12,722 | — | — |
| 2008-04-09 | $1.60 | $1.60 | 5,711 | — | — |
| 2008-04-08 | $1.60 | $1.60 | 6,361 | — | — |
| 2008-04-07 | $1.59 | $1.59 | 7,734 | — | — |
| 2008-04-04 | $1.59 | $1.59 | 4,771 | — | — |
| 2008-04-03 | $1.59 | $1.59 | 20,890 | — | — |
| 2008-04-02 | $1.63 | $1.63 | 13,662 | — | — |
| 2008-04-01 | $1.59 | $1.59 | 23,203 | — | — |
| 2008-03-31 | $1.62 | $1.62 | 20,167 | — | — |
| 2008-03-28 | $1.59 | $1.59 | 19,878 | — | — |
| 2008-03-27 | $1.60 | $1.60 | 9,252 | — | — |
| 2008-03-26 | $1.62 | $1.62 | 24,505 | — | — |
| 2008-03-25 | $1.60 | $1.60 | 35,130 | — | — |
| 2008-03-24 | $1.60 | $1.60 | 23,420 | — | — |
| 2008-03-20 | $1.48 | $1.48 | 34,841 | — | — |
| 2008-03-19 | $1.59 | $1.59 | 56,382 | — | — |
| 2008-03-18 | $1.59 | $1.59 | 69,972 | — | — |
| 2008-03-17 | $1.60 | $1.60 | 60,430 | — | — |
| 2008-03-14 | $1.56 | $1.56 | 11,493 | — | — |
| 2008-03-13 | $1.59 | $1.59 | 68,309 | — | — |
| 2008-03-12 | $1.60 | $1.60 | 17,927 | — | — |
| 2008-03-11 | $1.60 | $1.60 | 12,361 | — | — |
| 2008-03-10 | $1.59 | $1.59 | 33,757 | — | — |
| 2008-03-07 | $1.59 | $1.59 | 14,891 | — | — |
| 2008-03-06 | $1.63 | $1.63 | 19,806 | — | — |
| 2008-03-05 | $1.59 | $1.59 | 23,131 | — | — |
| 2008-03-04 | $1.65 | $1.65 | 9,325 | — | — |
| 2008-03-03 | $1.66 | $1.66 | 81,393 | — | — |
| 2008-02-29 | $1.59 | $1.59 | 90,790 | — | — |
| 2008-02-28 | $1.66 | $1.66 | 23,926 | — | — |
| 2008-02-27 | $1.69 | $1.69 | 8,457 | — | — |
| 2008-02-26 | $1.73 | $1.73 | 31,733 | — | — |
| 2008-02-25 | $1.70 | $1.70 | 11,493 | — | — |
| 2008-02-22 | $1.74 | $1.74 | 16,987 | — | — |
| 2008-02-21 | $1.73 | $1.73 | 44,961 | — | — |
| 2008-02-20 | $1.74 | $1.74 | 36,504 | — | — |
| 2008-02-19 | $1.73 | $1.73 | 270,273 | — | — |
| 2008-02-15 | $1.66 | $1.66 | 60,647 | — | — |
| 2008-02-14 | $1.65 | $1.65 | 16,336 | — | — |
| 2008-02-13 | $1.65 | $1.65 | 26,529 | — | — |
| 2008-02-12 | $1.62 | $1.62 | 21,107 | — | — |
| 2008-02-11 | $1.66 | $1.66 | 9,108 | — | — |
| 2008-02-08 | $1.62 | $1.62 | 5,494 | — | — |
| 2008-02-07 | $1.60 | $1.60 | 39,612 | — | — |
| 2008-02-06 | $1.63 | $1.63 | 22,408 | — | — |
| 2008-02-05 | $1.66 | $1.66 | 33,034 | — | — |
| 2008-02-04 | $1.69 | $1.69 | 202,398 | — | — |
| 2008-02-01 | $1.59 | $1.59 | 255,093 | — | — |
| 2008-01-31 | $1.40 | $1.40 | 49,949 | — | — |
| 2008-01-30 | $1.42 | $1.42 | 18,505 | — | — |
| 2008-01-29 | $1.47 | $1.47 | 40,407 | — | — |
| 2008-01-28 | $1.44 | $1.44 | 82,911 | — | — |
| 2008-01-25 | $1.41 | $1.41 | 32,384 | — | — |
| 2008-01-24 | $1.45 | $1.45 | 38,672 | — | — |
| 2008-01-23 | $1.36 | $1.36 | 23,276 | — | — |
| 2008-01-22 | $1.42 | $1.42 | 67,442 | — | — |
| 2008-01-18 | $1.45 | $1.45 | 32,600 | — | — |
| 2008-01-17 | $1.45 | $1.45 | 47,780 | — | — |
| 2008-01-16 | $1.45 | $1.45 | 59,635 | — | — |
| 2008-01-15 | $1.38 | $1.38 | 145,943 | — | — |
| 2008-01-14 | $1.36 | $1.36 | 83,489 | — | — |
| 2008-01-11 | $1.44 | $1.44 | 45,756 | — | — |
| 2008-01-10 | $1.44 | $1.44 | 21,179 | — | — |
| 2008-01-09 | $1.55 | $1.55 | 52,479 | — | — |
| 2008-01-08 | $1.56 | $1.56 | 723 | — | — |
| 2008-01-07 | $1.52 | $1.52 | 22,047 | — | — |
| 2008-01-04 | $1.59 | $1.59 | 24,360 | — | — |
| 2008-01-03 | $1.63 | $1.63 | 32,890 | — | — |
| 2008-01-02 | $1.59 | $1.59 | 29,565 | — | — |