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
- 1997-03-05 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 | $1.45 | $1.88 | 47,500 | — | — |
| 2008-12-30 | $1.42 | $1.84 | 205,000 | — | — |
| 2008-12-29 | $1.34 | $1.74 | 20,000 | — | — |
| 2008-12-26 | $1.39 | $1.80 | 22,500 | — | — |
| 2008-12-24 | $1.39 | $1.80 | 0 | — | — |
| 2008-12-23 | $1.39 | $1.80 | 707,500 | — | — |
| 2008-12-22 | $1.40 | $1.81 | 692,500 | — | — |
| 2008-12-19 | $1.44 | $1.87 | 102,500 | — | — |
| 2008-12-18 | $1.43 | $1.85 | 67,500 | — | — |
| 2008-12-17 | $1.47 | $1.90 | 65,000 | — | — |
| 2008-12-16 | $1.57 | $2.04 | 75,000 | — | — |
| 2008-12-15 | $1.42 | $1.84 | 52,500 | — | — |
| 2008-12-12 | $1.41 | $1.83 | 30,000 | — | — |
| 2008-12-11 | $1.42 | $1.84 | 75,000 | — | — |
| 2008-12-10 | $1.40 | $1.81 | 7,500 | — | — |
| 2008-12-09 | $1.31 | $1.69 | 575,000 | — | — |
| 2008-12-08 | $1.31 | $1.69 | 175,000 | — | — |
| 2008-12-05 | $1.28 | $1.66 | 710,000 | — | — |
| 2008-12-04 | $1.23 | $1.59 | 40,000 | — | — |
| 2008-12-03 | $1.24 | $1.61 | 95,000 | — | — |
| 2008-12-02 | $1.29 | $1.67 | 15,000 | — | — |
| 2008-12-01 | $1.31 | $1.70 | 52,500 | — | — |
| 2008-11-28 | $1.37 | $1.78 | 30,000 | — | — |
| 2008-11-26 | $1.41 | $1.83 | 72,500 | — | — |
| 2008-11-25 | $1.38 | $1.79 | 40,000 | — | — |
| 2008-11-24 | $1.43 | $1.84 | 140,000 | — | — |
| 2008-11-21 | $1.42 | $1.84 | 392,500 | — | — |
| 2008-11-20 | $1.21 | $1.57 | 327,500 | — | — |
| 2008-11-19 | $1.31 | $1.69 | 405,000 | — | — |
| 2008-11-18 | $1.50 | $1.94 | 205,000 | — | — |
| 2008-11-17 | $1.47 | $1.91 | 745,000 | — | — |
| 2008-11-14 | $1.53 | $1.98 | 1,470,000 | — | — |
| 2008-11-13 | $1.60 | $2.07 | 1,482,500 | — | — |
| 2008-11-12 | $1.44 | $1.86 | 22,500 | — | — |
| 2008-11-11 | $1.50 | $1.94 | 1,057,500 | — | — |
| 2008-11-10 | $1.56 | $2.02 | 427,500 | — | — |
| 2008-11-07 | $1.55 | $2.01 | 30,000 | — | — |
| 2008-11-06 | $1.44 | $1.86 | 10,000 | — | — |
| 2008-11-05 | $1.45 | $1.87 | 12,500 | — | — |
| 2008-11-04 | $1.49 | $1.93 | 50,000 | — | — |
| 2008-11-03 | $1.44 | $1.87 | 2,500 | — | — |
| 2008-10-31 | $1.48 | $1.91 | 22,500 | — | — |
| 2008-10-30 | $1.51 | $1.96 | 67,500 | — | — |
| 2008-10-29 | $1.52 | $1.97 | 137,500 | — | — |
| 2008-10-28 | $1.51 | $1.95 | 90,000 | — | — |
| 2008-10-27 | $1.27 | $1.65 | 15,000 | — | — |
| 2008-10-24 | $1.22 | $1.58 | 147,500 | — | — |
| 2008-10-23 | $1.27 | $1.65 | 140,000 | — | — |
| 2008-10-22 | $1.20 | $1.56 | 127,500 | — | — |
| 2008-10-21 | $1.56 | $2.02 | 50,000 | — | — |
| 2008-10-20 | $1.67 | $2.16 | 720,000 | — | — |
| 2008-10-17 | $1.58 | $2.05 | 102,500 | — | — |
| 2008-10-16 | $1.44 | $1.86 | 92,500 | — | — |
| 2008-10-15 | $1.36 | $1.76 | 40,000 | — | — |
| 2008-10-14 | $1.64 | $2.12 | 247,500 | — | — |
| 2008-10-13 | $1.56 | $2.02 | 95,000 | — | — |
| 2008-10-10 | $1.36 | $1.76 | 47,500 | — | — |
| 2008-10-09 | $1.41 | $1.83 | 122,500 | — | — |
| 2008-10-08 | $1.46 | $1.89 | 250,000 | — | — |
| 2008-10-07 | $1.50 | $1.94 | 277,500 | — | — |
| 2008-10-06 | $1.53 | $1.98 | 75,000 | — | — |
| 2008-10-03 | $1.71 | $2.22 | 142,500 | — | — |
| 2008-10-02 | $1.73 | $2.24 | 47,500 | — | — |
| 2008-10-01 | $1.90 | $2.46 | 172,500 | — | — |
| 2008-09-30 | $1.82 | $2.36 | 72,500 | — | — |
| 2008-09-29 | $1.67 | $2.13 | 17,500 | — | — |
| 2008-09-26 | $1.91 | $2.43 | 22,500 | — | — |
| 2008-09-25 | $2.00 | $2.54 | 72,500 | — | — |
| 2008-09-24 | $1.95 | $2.48 | 60,000 | — | — |
| 2008-09-23 | $1.96 | $2.50 | 150,000 | — | — |
| 2008-09-22 | $2.02 | $2.57 | 105,000 | — | — |
| 2008-09-19 | $1.96 | $2.50 | 522,500 | — | — |
| 2008-09-18 | $1.80 | $2.29 | 192,500 | — | — |
| 2008-09-17 | $1.80 | $2.30 | 300,000 | — | — |
| 2008-09-16 | $1.90 | $2.42 | 277,500 | — | — |
| 2008-09-15 | $1.98 | $2.52 | 130,000 | — | — |
| 2008-09-12 | $2.09 | $2.66 | 17,500 | — | — |
| 2008-09-11 | $2.05 | $2.60 | 17,500 | — | — |
| 2008-09-10 | $2.04 | $2.60 | 52,500 | — | — |
| 2008-09-09 | $1.98 | $2.52 | 100,000 | — | — |
| 2008-09-08 | $2.01 | $2.56 | 50,000 | — | — |
| 2008-09-05 | $2.01 | $2.55 | 42,500 | — | — |
| 2008-09-04 | $2.02 | $2.57 | 115,000 | — | — |
| 2008-09-03 | $2.08 | $2.64 | 5,000 | — | — |
| 2008-09-02 | $2.09 | $2.66 | 70,000 | — | — |
| 2008-08-29 | $2.16 | $2.75 | 5,000 | — | — |
| 2008-08-28 | $2.16 | $2.75 | 85,000 | — | — |
| 2008-08-27 | $2.10 | $2.68 | 10,000 | — | — |
| 2008-08-26 | $2.12 | $2.69 | 92,500 | — | — |
| 2008-08-25 | $2.12 | $2.70 | 97,500 | — | — |
| 2008-08-22 | $2.14 | $2.72 | 2,500 | — | — |
| 2008-08-21 | $2.15 | $2.73 | 5,000 | — | — |
| 2008-08-20 | $2.11 | $2.69 | 22,500 | — | — |
| 2008-08-19 | $2.11 | $2.68 | 92,500 | — | — |
| 2008-08-18 | $2.10 | $2.67 | 7,500 | — | — |
| 2008-08-15 | $2.13 | $2.71 | 82,500 | — | — |
| 2008-08-14 | $2.14 | $2.72 | 75,000 | — | — |
| 2008-08-13 | $2.12 | $2.70 | 40,000 | — | — |
| 2008-08-12 | $2.13 | $2.71 | 85,000 | — | — |
| 2008-08-11 | $2.18 | $2.78 | 45,000 | — | — |
| 2008-08-08 | $2.20 | $2.80 | 150,000 | — | — |
| 2008-08-07 | $2.21 | $2.81 | 387,500 | — | — |
| 2008-08-06 | $2.24 | $2.86 | 567,500 | — | — |
| 2008-08-05 | $2.19 | $2.79 | 172,500 | — | — |
| 2008-08-04 | $2.10 | $2.68 | 82,500 | — | — |
| 2008-08-01 | $2.10 | $2.67 | 10,000 | — | — |
| 2008-07-31 | $2.11 | $2.68 | 22,500 | — | — |
| 2008-07-30 | $2.10 | $2.67 | 110,000 | — | — |
| 2008-07-29 | $2.04 | $2.60 | 70,000 | — | — |
| 2008-07-28 | $2.01 | $2.56 | 95,000 | — | — |
| 2008-07-25 | $2.04 | $2.59 | 340,000 | — | — |
| 2008-07-24 | $2.02 | $2.57 | 125,000 | — | — |
| 2008-07-23 | $2.06 | $2.62 | 97,500 | — | — |
| 2008-07-22 | $2.04 | $2.60 | 52,500 | — | — |
| 2008-07-21 | $2.09 | $2.61 | 85,000 | — | — |
| 2008-07-18 | $2.09 | $2.61 | 105,000 | — | — |
| 2008-07-17 | $2.14 | $2.67 | 832,500 | — | — |
| 2008-07-16 | $2.14 | $2.67 | 145,000 | — | — |
| 2008-07-15 | $2.21 | $2.76 | 182,500 | — | — |
| 2008-07-14 | $2.22 | $2.77 | 82,500 | — | — |
| 2008-07-11 | $2.14 | $2.68 | 92,500 | — | — |
| 2008-07-10 | $2.12 | $2.65 | 75,000 | — | — |
| 2008-07-09 | $2.07 | $2.59 | 85,000 | — | — |
| 2008-07-08 | $2.15 | $2.68 | 132,500 | — | — |
| 2008-07-07 | $2.18 | $2.72 | 125,000 | — | — |
| 2008-07-03 | $2.24 | $2.80 | 5,000 | — | — |
| 2008-07-02 | $2.25 | $2.81 | 115,000 | — | — |
| 2008-07-01 | $2.30 | $2.88 | 175,000 | — | — |
| 2008-06-30 | $2.38 | $2.97 | 5,000 | — | — |
| 2008-06-27 | $2.37 | $2.97 | 15,000 | — | — |
| 2008-06-26 | $2.38 | $2.97 | 70,000 | — | — |
| 2008-06-25 | $2.47 | $3.08 | 22,500 | — | — |
| 2008-06-24 | $2.43 | $3.04 | 130,000 | — | — |
| 2008-06-23 | $2.47 | $3.09 | 227,500 | — | — |
| 2008-06-20 | $2.44 | $3.05 | 50,000 | — | — |
| 2008-06-19 | $2.52 | $3.15 | 200,000 | — | — |
| 2008-06-18 | $2.45 | $3.06 | 257,500 | — | — |
| 2008-06-17 | $2.53 | $3.15 | 375,000 | — | — |
| 2008-06-16 | $2.54 | $3.18 | 137,500 | — | — |
| 2008-06-13 | $2.51 | $3.14 | 530,000 | — | — |
| 2008-06-12 | $2.58 | $3.23 | 1,480,000 | — | — |
| 2008-06-11 | $2.44 | $3.05 | 60,000 | — | — |
| 2008-06-10 | $2.44 | $3.05 | 97,500 | — | — |
| 2008-06-09 | $2.53 | $3.17 | 1,107,500 | — | — |
| 2008-06-06 | $2.50 | $3.13 | 2,267,500 | — | — |
| 2008-06-05 | $2.51 | $3.14 | 412,500 | — | — |
| 2008-06-04 | $2.48 | $3.10 | 232,500 | — | — |
| 2008-06-03 | $2.46 | $3.07 | 275,000 | — | — |
| 2008-06-02 | $2.53 | $3.16 | 660,000 | — | — |
| 2008-05-30 | $2.57 | $3.21 | 210,000 | — | — |
| 2008-05-29 | $2.59 | $3.24 | 1,082,500 | — | — |
| 2008-05-28 | $2.60 | $3.25 | 632,500 | — | — |
| 2008-05-27 | $2.59 | $3.24 | 950,000 | — | — |
| 2008-05-23 | $2.64 | $3.30 | 357,500 | — | — |
| 2008-05-22 | $2.65 | $3.31 | 300,000 | — | — |
| 2008-05-21 | $2.65 | $3.31 | 572,500 | — | — |
| 2008-05-20 | $2.69 | $3.35 | 125,000 | — | — |
| 2008-05-19 | $2.70 | $3.37 | 292,500 | — | — |
| 2008-05-16 | $2.76 | $3.45 | 350,000 | — | — |
| 2008-05-15 | $2.73 | $3.41 | 30,000 | — | — |
| 2008-05-14 | $2.69 | $3.36 | 232,500 | — | — |
| 2008-05-13 | $2.70 | $3.37 | 910,000 | — | — |
| 2008-05-12 | $2.68 | $3.35 | 122,500 | — | — |
| 2008-05-09 | $2.62 | $3.27 | 330,000 | — | — |
| 2008-05-08 | $2.62 | $3.27 | 87,500 | — | — |
| 2008-05-07 | $2.67 | $3.33 | 205,000 | — | — |
| 2008-05-06 | $2.78 | $3.47 | 67,500 | — | — |
| 2008-05-05 | $2.78 | $3.48 | 135,000 | — | — |
| 2008-05-02 | $2.78 | $3.47 | 85,000 | — | — |
| 2008-05-01 | $2.72 | $3.39 | 90,000 | — | — |
| 2008-04-30 | $2.60 | $3.25 | 455,000 | — | — |
| 2008-04-29 | $2.51 | $3.13 | 42,500 | — | — |
| 2008-04-28 | $2.61 | $3.26 | 525,000 | — | — |
| 2008-04-25 | $2.58 | $3.22 | 42,500 | — | — |
| 2008-04-24 | $2.60 | $3.25 | 72,500 | — | — |
| 2008-04-23 | $2.62 | $3.28 | 460,000 | — | — |
| 2008-04-22 | $2.62 | $3.28 | 95,000 | — | — |
| 2008-04-21 | $2.64 | $3.30 | 142,500 | — | — |
| 2008-04-18 | $2.69 | $3.36 | 195,000 | — | — |
| 2008-04-17 | $2.68 | $3.35 | 660,000 | — | — |
| 2008-04-16 | $2.72 | $3.40 | 230,000 | — | — |
| 2008-04-15 | $2.66 | $3.32 | 422,500 | — | — |
| 2008-04-14 | $2.66 | $3.27 | 367,500 | — | — |
| 2008-04-11 | $2.67 | $3.28 | 200,000 | — | — |
| 2008-04-10 | $2.77 | $3.41 | 412,500 | — | — |
| 2008-04-09 | $2.72 | $3.35 | 532,500 | — | — |
| 2008-04-08 | $2.72 | $3.35 | 717,500 | — | — |
| 2008-04-07 | $2.77 | $3.40 | 462,500 | — | — |
| 2008-04-04 | $2.77 | $3.41 | 140,000 | — | — |
| 2008-04-03 | $2.82 | $3.46 | 150,000 | — | — |
| 2008-04-02 | $2.74 | $3.36 | 280,000 | — | — |
| 2008-04-01 | $2.71 | $3.33 | 555,000 | — | — |
| 2008-03-31 | $2.62 | $3.22 | 745,000 | — | — |
| 2008-03-28 | $2.64 | $3.25 | 137,500 | — | — |
| 2008-03-27 | $2.69 | $3.31 | 195,000 | — | — |
| 2008-03-26 | $2.77 | $3.41 | 262,500 | — | — |
| 2008-03-25 | $2.78 | $3.41 | 427,500 | — | — |
| 2008-03-24 | $2.74 | $3.37 | 2,150,000 | — | — |
| 2008-03-20 | $2.70 | $3.32 | 117,500 | — | — |
| 2008-03-19 | $2.69 | $3.30 | 732,500 | — | — |
| 2008-03-18 | $2.84 | $3.49 | 4,615,000 | — | — |
| 2008-03-17 | $2.76 | $3.40 | 1,480,000 | — | — |
| 2008-03-14 | $2.81 | $3.45 | 542,500 | — | — |
| 2008-03-13 | $2.84 | $3.49 | 190,000 | — | — |
| 2008-03-12 | $2.82 | $3.46 | 2,187,500 | — | — |
| 2008-03-11 | $2.84 | $3.50 | 1,642,500 | — | — |
| 2008-03-10 | $2.74 | $3.37 | 867,500 | — | — |
| 2008-03-07 | $2.80 | $3.44 | 2,130,000 | — | — |
| 2008-03-06 | $2.88 | $3.54 | 4,160,000 | — | — |
| 2008-03-05 | $3.04 | $3.73 | 2,117,500 | — | — |
| 2008-03-04 | $3.05 | $3.75 | 195,000 | — | — |
| 2008-03-03 | $3.09 | $3.80 | 300,000 | — | — |
| 2008-02-29 | $3.04 | $3.74 | 357,500 | — | — |
| 2008-02-28 | $3.19 | $3.92 | 1,155,000 | — | — |
| 2008-02-27 | $3.09 | $3.80 | 87,500 | — | — |
| 2008-02-26 | $3.05 | $3.75 | 422,500 | — | — |
| 2008-02-25 | $2.96 | $3.64 | 100,000 | — | — |
| 2008-02-22 | $2.89 | $3.55 | 105,000 | — | — |
| 2008-02-21 | $2.86 | $3.52 | 345,000 | — | — |
| 2008-02-20 | $2.84 | $3.49 | 200,000 | — | — |
| 2008-02-19 | $2.83 | $3.48 | 20,000 | — | — |
| 2008-02-15 | $2.77 | $3.40 | 15,000 | — | — |
| 2008-02-14 | $2.79 | $3.43 | 150,000 | — | — |
| 2008-02-13 | $2.90 | $3.57 | 345,000 | — | — |
| 2008-02-12 | $2.84 | $3.49 | 322,500 | — | — |
| 2008-02-11 | $2.84 | $3.49 | 97,500 | — | — |
| 2008-02-08 | $2.74 | $3.37 | 280,000 | — | — |
| 2008-02-07 | $2.68 | $3.30 | 237,500 | — | — |
| 2008-02-06 | $2.60 | $3.20 | 150,000 | — | — |
| 2008-02-05 | $2.61 | $3.21 | 32,500 | — | — |
| 2008-02-04 | $2.69 | $3.31 | 25,000 | — | — |
| 2008-02-01 | $2.73 | $3.36 | 152,500 | — | — |
| 2008-01-31 | $2.56 | $3.15 | 220,000 | — | — |
| 2008-01-30 | $2.61 | $3.20 | 652,500 | — | — |
| 2008-01-29 | $2.57 | $3.16 | 565,000 | — | — |
| 2008-01-28 | $2.62 | $3.22 | 302,500 | — | — |
| 2008-01-25 | $2.50 | $3.07 | 37,500 | — | — |
| 2008-01-24 | $2.53 | $3.12 | 272,500 | — | — |
| 2008-01-23 | $2.48 | $3.05 | 180,000 | — | — |
| 2008-01-22 | $2.46 | $3.02 | 2,490,000 | — | — |
| 2008-01-18 | $2.50 | $3.07 | 132,500 | — | — |
| 2008-01-17 | $2.41 | $2.96 | 157,500 | — | — |
| 2008-01-16 | $2.58 | $3.17 | 337,500 | — | — |
| 2008-01-15 | $2.65 | $3.25 | 562,500 | — | — |
| 2008-01-14 | $2.78 | $3.42 | 207,500 | — | — |
| 2008-01-11 | $2.76 | $3.39 | 370,000 | — | — |
| 2008-01-10 | $2.80 | $3.44 | 515,000 | — | — |
| 2008-01-09 | $2.69 | $3.31 | 752,500 | — | — |
| 2008-01-08 | $2.68 | $3.30 | 110,000 | — | — |
| 2008-01-07 | $2.71 | $3.33 | 325,000 | — | — |
| 2008-01-04 | $2.73 | $3.36 | 302,500 | — | — |
| 2008-01-03 | $2.84 | $3.49 | 132,500 | — | — |
| 2008-01-02 | $2.80 | $3.44 | 170,000 | — | — |