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
- 1992-12-16 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 | $4.12 | $4.32 | 1,554,694 | — | — |
| 2008-12-30 | $4.19 | $4.39 | 967,444 | — | — |
| 2008-12-29 | $4.09 | $4.29 | 673,313 | — | — |
| 2008-12-26 | $4.04 | $4.23 | 491,569 | — | — |
| 2008-12-24 | $4.02 | $4.21 | 149,344 | — | — |
| 2008-12-23 | $3.92 | $4.11 | 1,200,319 | — | — |
| 2008-12-22 | $4.09 | $4.28 | 828,731 | — | — |
| 2008-12-19 | $3.98 | $4.17 | 1,248,413 | — | — |
| 2008-12-18 | $3.81 | $3.99 | 643,444 | — | — |
| 2008-12-17 | $3.92 | $4.11 | 945,169 | — | — |
| 2008-12-16 | $4.06 | $4.25 | 899,606 | — | — |
| 2008-12-15 | $3.79 | $3.97 | 534,094 | — | — |
| 2008-12-12 | $4.00 | $4.19 | 810,506 | — | — |
| 2008-12-11 | $3.61 | $3.79 | 863,663 | — | — |
| 2008-12-10 | $4.08 | $4.27 | 1,128,938 | — | — |
| 2008-12-09 | $3.91 | $4.07 | 1,874,644 | — | — |
| 2008-12-08 | $4.19 | $4.35 | 1,226,644 | — | — |
| 2008-12-05 | $3.95 | $4.11 | 1,556,213 | — | — |
| 2008-12-04 | $3.75 | $3.90 | 482,963 | — | — |
| 2008-12-03 | $3.86 | $4.01 | 710,775 | — | — |
| 2008-12-02 | $3.72 | $3.87 | 1,179,563 | — | — |
| 2008-12-01 | $3.42 | $3.55 | 816,075 | — | — |
| 2008-11-28 | $3.76 | $3.91 | 210,600 | — | — |
| 2008-11-26 | $3.76 | $3.91 | 797,344 | — | — |
| 2008-11-25 | $3.47 | $3.60 | 1,622,025 | — | — |
| 2008-11-24 | $3.43 | $3.56 | 1,031,738 | — | — |
| 2008-11-21 | $3.13 | $3.26 | 912,769 | — | — |
| 2008-11-20 | $3.09 | $3.21 | 642,938 | — | — |
| 2008-11-19 | $3.20 | $3.33 | 546,750 | — | — |
| 2008-11-18 | $3.43 | $3.56 | 595,350 | — | — |
| 2008-11-17 | $3.27 | $3.40 | 1,038,319 | — | — |
| 2008-11-14 | $3.28 | $3.41 | 676,350 | — | — |
| 2008-11-13 | $3.56 | $3.70 | 1,084,894 | — | — |
| 2008-11-12 | $3.53 | $3.67 | 732,544 | — | — |
| 2008-11-11 | $3.82 | $3.97 | 1,234,744 | — | — |
| 2008-11-10 | $4.04 | $4.20 | 1,164,375 | — | — |
| 2008-11-07 | $3.77 | $3.92 | 421,200 | — | — |
| 2008-11-06 | $3.62 | $3.77 | 668,250 | — | — |
| 2008-11-05 | $3.51 | $3.65 | 1,366,875 | — | — |
| 2008-11-04 | $3.46 | $3.60 | 419,175 | — | — |
| 2008-11-03 | $3.50 | $3.63 | 590,794 | — | — |
| 2008-10-31 | $3.26 | $3.39 | 561,431 | — | — |
| 2008-10-30 | $2.96 | $3.07 | 335,644 | — | — |
| 2008-10-29 | $2.96 | $3.08 | 413,606 | — | — |
| 2008-10-28 | $3.00 | $3.12 | 506,756 | — | — |
| 2008-10-27 | $2.55 | $2.65 | 402,469 | — | — |
| 2008-10-24 | $2.83 | $2.94 | 547,763 | — | — |
| 2008-10-23 | $2.91 | $3.02 | 366,525 | — | — |
| 2008-10-22 | $2.86 | $2.97 | 212,119 | — | — |
| 2008-10-21 | $2.99 | $3.10 | 127,069 | — | — |
| 2008-10-20 | $3.12 | $3.24 | 317,419 | — | — |
| 2008-10-17 | $3.03 | $3.15 | 524,475 | — | — |
| 2008-10-16 | $3.23 | $3.36 | 464,738 | — | — |
| 2008-10-15 | $2.82 | $2.94 | 394,875 | — | — |
| 2008-10-14 | $3.12 | $3.24 | 509,794 | — | — |
| 2008-10-13 | $3.27 | $3.40 | 829,744 | — | — |
| 2008-10-10 | $3.19 | $3.31 | 1,033,256 | — | — |
| 2008-10-09 | $2.82 | $2.94 | 614,081 | — | — |
| 2008-10-08 | $3.03 | $3.15 | 756,338 | — | — |
| 2008-10-07 | $3.01 | $3.12 | 606,488 | — | — |
| 2008-10-06 | $3.25 | $3.38 | 449,550 | — | — |
| 2008-10-03 | $3.36 | $3.50 | 581,681 | — | — |
| 2008-10-02 | $3.51 | $3.65 | 628,256 | — | — |
| 2008-10-01 | $3.72 | $3.87 | 634,331 | — | — |
| 2008-09-30 | $3.59 | $3.73 | 609,019 | — | — |
| 2008-09-29 | $3.52 | $3.65 | 570,038 | — | — |
| 2008-09-26 | $3.78 | $3.93 | 533,588 | — | — |
| 2008-09-25 | $3.82 | $3.97 | 483,469 | — | — |
| 2008-09-24 | $3.75 | $3.89 | 581,175 | — | — |
| 2008-09-23 | $3.84 | $3.99 | 877,838 | — | — |
| 2008-09-22 | $4.13 | $4.29 | 736,594 | — | — |
| 2008-09-19 | $4.25 | $4.41 | 1,588,106 | — | — |
| 2008-09-18 | $3.82 | $3.97 | 1,143,619 | — | — |
| 2008-09-17 | $3.62 | $3.77 | 904,163 | — | — |
| 2008-09-16 | $3.93 | $4.08 | 529,031 | — | — |
| 2008-09-15 | $3.68 | $3.83 | 345,769 | — | — |
| 2008-09-12 | $3.90 | $4.06 | 217,181 | — | — |
| 2008-09-11 | $3.92 | $4.07 | 506,756 | — | — |
| 2008-09-10 | $3.84 | $3.99 | 502,706 | — | — |
| 2008-09-09 | $3.77 | $3.92 | 360,956 | — | — |
| 2008-09-08 | $4.00 | $4.16 | 382,725 | — | — |
| 2008-09-05 | $3.84 | $3.99 | 334,631 | — | — |
| 2008-09-04 | $3.95 | $4.10 | 415,631 | — | — |
| 2008-09-03 | $4.10 | $4.26 | 614,081 | — | — |
| 2008-09-02 | $4.21 | $4.37 | 418,669 | — | — |
| 2008-08-29 | $4.22 | $4.39 | 857,588 | — | — |
| 2008-08-28 | $4.24 | $4.41 | 536,625 | — | — |
| 2008-08-27 | $4.08 | $4.25 | 284,006 | — | — |
| 2008-08-26 | $3.97 | $4.13 | 412,594 | — | — |
| 2008-08-25 | $3.96 | $4.12 | 304,763 | — | — |
| 2008-08-22 | $4.23 | $4.40 | 206,550 | — | — |
| 2008-08-21 | $4.09 | $4.25 | 231,356 | — | — |
| 2008-08-20 | $4.17 | $4.33 | 412,594 | — | — |
| 2008-08-19 | $4.12 | $4.28 | 735,075 | — | — |
| 2008-08-18 | $4.24 | $4.41 | 325,519 | — | — |
| 2008-08-15 | $4.34 | $4.51 | 621,169 | — | — |
| 2008-08-14 | $4.37 | $4.54 | 845,438 | — | — |
| 2008-08-13 | $4.51 | $4.69 | 1,237,781 | — | — |
| 2008-08-12 | $4.27 | $4.44 | 683,944 | — | — |
| 2008-08-11 | $4.30 | $4.47 | 857,588 | — | — |
| 2008-08-08 | $4.28 | $4.45 | 1,056,544 | — | — |
| 2008-08-07 | $3.87 | $4.02 | 755,831 | — | — |
| 2008-08-06 | $3.87 | $4.02 | 865,688 | — | — |
| 2008-08-05 | $3.56 | $3.70 | 918,338 | — | — |
| 2008-08-04 | $3.51 | $3.65 | 634,838 | — | — |
| 2008-08-01 | $3.73 | $3.87 | 358,425 | — | — |
| 2008-07-31 | $3.76 | $3.90 | 653,569 | — | — |
| 2008-07-30 | $3.76 | $3.91 | 388,800 | — | — |
| 2008-07-29 | $3.73 | $3.88 | 536,119 | — | — |
| 2008-07-28 | $3.58 | $3.72 | 438,413 | — | — |
| 2008-07-25 | $3.74 | $3.89 | 516,375 | — | — |
| 2008-07-24 | $3.58 | $3.72 | 422,213 | — | — |
| 2008-07-23 | $3.64 | $3.79 | 572,569 | — | — |
| 2008-07-22 | $3.61 | $3.75 | 719,381 | — | — |
| 2008-07-21 | $3.60 | $3.74 | 1,142,100 | — | — |
| 2008-07-18 | $3.41 | $3.54 | 524,475 | — | — |
| 2008-07-17 | $3.42 | $3.56 | 376,650 | — | — |
| 2008-07-16 | $3.43 | $3.56 | 606,488 | — | — |
| 2008-07-15 | $3.34 | $3.47 | 539,663 | — | — |
| 2008-07-14 | $3.35 | $3.48 | 497,138 | — | — |
| 2008-07-11 | $3.40 | $3.53 | 697,106 | — | — |
| 2008-07-10 | $3.53 | $3.67 | 814,050 | — | — |
| 2008-07-09 | $3.43 | $3.57 | 565,988 | — | — |
| 2008-07-08 | $3.56 | $3.70 | 859,613 | — | — |
| 2008-07-07 | $3.59 | $3.73 | 397,913 | — | — |
| 2008-07-03 | $3.57 | $3.71 | 220,725 | — | — |
| 2008-07-02 | $3.59 | $3.73 | 744,188 | — | — |
| 2008-07-01 | $3.79 | $3.94 | 584,719 | — | — |
| 2008-06-30 | $3.80 | $3.95 | 733,556 | — | — |
| 2008-06-27 | $3.83 | $3.98 | 1,038,825 | — | — |
| 2008-06-26 | $3.75 | $3.90 | 815,569 | — | — |
| 2008-06-25 | $3.90 | $4.05 | 1,282,331 | — | — |
| 2008-06-24 | $3.83 | $3.98 | 758,363 | — | — |
| 2008-06-23 | $3.93 | $4.09 | 469,294 | — | — |
| 2008-06-20 | $3.93 | $4.09 | 478,913 | — | — |
| 2008-06-19 | $4.00 | $4.16 | 425,756 | — | — |
| 2008-06-18 | $3.85 | $4.01 | 529,031 | — | — |
| 2008-06-17 | $3.93 | $4.08 | 813,544 | — | — |
| 2008-06-16 | $4.01 | $4.17 | 1,033,763 | — | — |
| 2008-06-13 | $4.20 | $4.36 | 640,406 | — | — |
| 2008-06-12 | $4.15 | $4.31 | 627,244 | — | — |
| 2008-06-11 | $4.14 | $4.30 | 575,606 | — | — |
| 2008-06-10 | $4.26 | $4.43 | 819,619 | — | — |
| 2008-06-09 | $4.28 | $4.42 | 522,450 | — | — |
| 2008-06-06 | $4.26 | $4.39 | 666,731 | — | — |
| 2008-06-05 | $4.53 | $4.67 | 475,875 | — | — |
| 2008-06-04 | $4.41 | $4.55 | 724,444 | — | — |
| 2008-06-03 | $4.23 | $4.36 | 444,488 | — | — |
| 2008-06-02 | $4.08 | $4.21 | 1,059,075 | — | — |
| 2008-05-30 | $4.15 | $4.28 | 617,625 | — | — |
| 2008-05-29 | $4.19 | $4.33 | 593,831 | — | — |
| 2008-05-28 | $4.08 | $4.20 | 434,363 | — | — |
| 2008-05-27 | $4.08 | $4.20 | 477,394 | — | — |
| 2008-05-23 | $3.96 | $4.09 | 602,438 | — | — |
| 2008-05-22 | $4.00 | $4.13 | 527,006 | — | — |
| 2008-05-21 | $3.92 | $4.05 | 495,113 | — | — |
| 2008-05-20 | $3.95 | $4.07 | 563,963 | — | — |
| 2008-05-19 | $3.95 | $4.07 | 764,438 | — | — |
| 2008-05-16 | $3.94 | $4.06 | 682,931 | — | — |
| 2008-05-15 | $4.03 | $4.16 | 636,356 | — | — |
| 2008-05-14 | $4.12 | $4.25 | 511,313 | — | — |
| 2008-05-13 | $4.04 | $4.17 | 596,363 | — | — |
| 2008-05-12 | $3.97 | $4.10 | 590,794 | — | — |
| 2008-05-09 | $4.00 | $4.13 | 515,363 | — | — |
| 2008-05-08 | $3.76 | $3.88 | 555,356 | — | — |
| 2008-05-07 | $3.59 | $3.70 | 355,894 | — | — |
| 2008-05-06 | $3.67 | $3.78 | 265,275 | — | — |
| 2008-05-05 | $3.67 | $3.78 | 326,531 | — | — |
| 2008-05-02 | $3.68 | $3.79 | 355,388 | — | — |
| 2008-05-01 | $3.77 | $3.89 | 441,450 | — | — |
| 2008-04-30 | $3.57 | $3.68 | 355,388 | — | — |
| 2008-04-29 | $3.62 | $3.74 | 418,163 | — | — |
| 2008-04-28 | $3.63 | $3.74 | 360,450 | — | — |
| 2008-04-25 | $3.71 | $3.82 | 253,125 | — | — |
| 2008-04-24 | $3.68 | $3.80 | 266,794 | — | — |
| 2008-04-23 | $3.63 | $3.75 | 355,388 | — | — |
| 2008-04-22 | $3.64 | $3.76 | 312,356 | — | — |
| 2008-04-21 | $3.78 | $3.90 | 316,406 | — | — |
| 2008-04-18 | $3.82 | $3.94 | 283,500 | — | — |
| 2008-04-17 | $3.71 | $3.83 | 229,331 | — | — |
| 2008-04-16 | $3.73 | $3.85 | 276,919 | — | — |
| 2008-04-15 | $3.51 | $3.62 | 394,369 | — | — |
| 2008-04-14 | $3.48 | $3.59 | 363,994 | — | — |
| 2008-04-11 | $3.48 | $3.59 | 254,138 | — | — |
| 2008-04-10 | $3.65 | $3.77 | 343,744 | — | — |
| 2008-04-09 | $3.66 | $3.78 | 514,350 | — | — |
| 2008-04-08 | $3.82 | $3.94 | 480,431 | — | — |
| 2008-04-07 | $3.70 | $3.81 | 243,000 | — | — |
| 2008-04-04 | $3.77 | $3.89 | 207,563 | — | — |
| 2008-04-03 | $3.83 | $3.96 | 641,419 | — | — |
| 2008-04-02 | $3.93 | $4.06 | 542,700 | — | — |
| 2008-04-01 | $4.05 | $4.18 | 723,431 | — | — |
| 2008-03-31 | $3.96 | $4.08 | 596,363 | — | — |
| 2008-03-28 | $3.86 | $3.99 | 511,819 | — | — |
| 2008-03-27 | $3.91 | $4.03 | 342,225 | — | — |
| 2008-03-26 | $4.05 | $4.18 | 478,406 | — | — |
| 2008-03-25 | $3.98 | $4.10 | 436,894 | — | — |
| 2008-03-24 | $3.86 | $3.98 | 528,525 | — | — |
| 2008-03-20 | $3.73 | $3.84 | 1,290,938 | — | — |
| 2008-03-19 | $3.54 | $3.65 | 600,919 | — | — |
| 2008-03-18 | $3.63 | $3.74 | 634,331 | — | — |
| 2008-03-17 | $3.42 | $3.53 | 713,306 | — | — |
| 2008-03-14 | $3.40 | $3.50 | 536,119 | — | — |
| 2008-03-13 | $3.42 | $3.53 | 484,988 | — | — |
| 2008-03-12 | $3.32 | $3.43 | 497,138 | — | — |
| 2008-03-11 | $3.50 | $3.61 | 314,381 | — | — |
| 2008-03-10 | $3.35 | $3.46 | 167,063 | — | — |
| 2008-03-07 | $3.46 | $3.57 | 521,944 | — | — |
| 2008-03-06 | $3.41 | $3.52 | 288,056 | — | — |
| 2008-03-05 | $3.50 | $3.62 | 378,675 | — | — |
| 2008-03-04 | $3.52 | $3.64 | 626,738 | — | — |
| 2008-03-03 | $3.32 | $3.43 | 285,525 | — | — |
| 2008-02-29 | $3.26 | $3.36 | 354,375 | — | — |
| 2008-02-28 | $3.27 | $3.37 | 428,794 | — | — |
| 2008-02-27 | $3.37 | $3.48 | 204,019 | — | — |
| 2008-02-26 | $3.50 | $3.61 | 227,306 | — | — |
| 2008-02-25 | $3.43 | $3.54 | 133,144 | — | — |
| 2008-02-22 | $3.32 | $3.42 | 333,113 | — | — |
| 2008-02-21 | $3.35 | $3.46 | 184,275 | — | — |
| 2008-02-20 | $3.45 | $3.56 | 209,081 | — | — |
| 2008-02-19 | $3.41 | $3.52 | 235,406 | — | — |
| 2008-02-15 | $3.30 | $3.41 | 865,181 | — | — |
| 2008-02-14 | $3.39 | $3.49 | 1,095,525 | — | — |
| 2008-02-13 | $3.55 | $3.67 | 901,125 | — | — |
| 2008-02-12 | $3.45 | $3.56 | 143,775 | — | — |
| 2008-02-11 | $3.47 | $3.58 | 168,075 | — | — |
| 2008-02-08 | $3.49 | $3.60 | 267,300 | — | — |
| 2008-02-07 | $3.70 | $3.82 | 690,019 | — | — |
| 2008-02-06 | $3.49 | $3.60 | 297,675 | — | — |
| 2008-02-05 | $3.35 | $3.45 | 383,738 | — | — |
| 2008-02-04 | $3.52 | $3.63 | 330,075 | — | — |
| 2008-02-01 | $3.68 | $3.80 | 348,300 | — | — |
| 2008-01-31 | $3.52 | $3.63 | 471,319 | — | — |
| 2008-01-30 | $3.31 | $3.42 | 259,200 | — | — |
| 2008-01-29 | $3.43 | $3.54 | 147,825 | — | — |
| 2008-01-28 | $3.45 | $3.56 | 283,500 | — | — |
| 2008-01-25 | $3.36 | $3.47 | 451,575 | — | — |
| 2008-01-24 | $3.32 | $3.42 | 471,825 | — | — |
| 2008-01-23 | $3.53 | $3.64 | 486,506 | — | — |
| 2008-01-22 | $3.32 | $3.43 | 434,363 | — | — |
| 2008-01-18 | $3.14 | $3.24 | 490,556 | — | — |
| 2008-01-17 | $3.19 | $3.29 | 336,656 | — | — |
| 2008-01-16 | $3.34 | $3.45 | 537,638 | — | — |
| 2008-01-15 | $3.35 | $3.45 | 247,050 | — | — |
| 2008-01-14 | $3.46 | $3.57 | 304,256 | — | — |
| 2008-01-11 | $3.32 | $3.42 | 508,275 | — | — |
| 2008-01-10 | $3.55 | $3.66 | 318,431 | — | — |
| 2008-01-09 | $3.58 | $3.69 | 368,044 | — | — |
| 2008-01-08 | $3.46 | $3.57 | 437,400 | — | — |
| 2008-01-07 | $3.61 | $3.73 | 387,788 | — | — |
| 2008-01-04 | $3.48 | $3.59 | 532,069 | — | — |
| 2008-01-03 | $3.56 | $3.67 | 554,344 | — | — |
| 2008-01-02 | $3.71 | $3.83 | 370,575 | — | — |