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
- 2007-11-07 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 | $2.60 | $2.60 | 0 | — | — |
| 2008-12-30 | $2.60 | $2.60 | 1,000 | — | — |
| 2008-12-29 | $2.60 | $2.60 | 0 | — | — |
| 2008-12-26 | $2.60 | $2.60 | 0 | — | — |
| 2008-12-24 | $2.60 | $2.60 | 0 | — | — |
| 2008-12-23 | $2.60 | $2.60 | 0 | — | — |
| 2008-12-22 | $2.60 | $2.60 | 0 | — | — |
| 2008-12-19 | $2.60 | $2.60 | 0 | — | — |
| 2008-12-18 | $2.60 | $2.60 | 0 | — | — |
| 2008-12-17 | $2.60 | $2.60 | 0 | — | — |
| 2008-12-16 | $2.60 | $2.60 | 0 | — | — |
| 2008-12-15 | $2.60 | $2.60 | 0 | — | — |
| 2008-12-12 | $2.60 | $2.60 | 500 | — | — |
| 2008-12-11 | $2.65 | $2.65 | 0 | — | — |
| 2008-12-10 | $2.65 | $2.65 | 0 | — | — |
| 2008-12-09 | $2.65 | $2.65 | 500 | — | — |
| 2008-12-08 | $3.00 | $3.00 | 0 | — | — |
| 2008-12-05 | $3.00 | $3.00 | 0 | — | — |
| 2008-12-04 | $3.00 | $3.00 | 0 | — | — |
| 2008-12-03 | $3.00 | $3.00 | 0 | — | — |
| 2008-12-02 | $3.00 | $3.00 | 0 | — | — |
| 2008-12-01 | $3.00 | $3.00 | 0 | — | — |
| 2008-11-28 | $3.00 | $3.00 | 0 | — | — |
| 2008-11-26 | $3.00 | $3.00 | 0 | — | — |
| 2008-11-25 | $3.00 | $3.00 | 0 | — | — |
| 2008-11-24 | $3.00 | $3.00 | 0 | — | — |
| 2008-11-21 | $3.00 | $3.00 | 0 | — | — |
| 2008-11-20 | $3.00 | $3.00 | 0 | — | — |
| 2008-11-19 | $3.00 | $3.00 | 0 | — | — |
| 2008-11-18 | $3.00 | $3.00 | 0 | — | — |
| 2008-11-17 | $3.00 | $3.00 | 0 | — | — |
| 2008-11-14 | $3.00 | $3.00 | 1,000 | — | — |
| 2008-11-13 | $2.98 | $2.98 | 3,900 | — | — |
| 2008-11-12 | $3.25 | $3.25 | 0 | — | — |
| 2008-11-11 | $3.25 | $3.25 | 0 | — | — |
| 2008-11-10 | $3.25 | $3.25 | 0 | — | — |
| 2008-11-07 | $3.25 | $3.25 | 500 | — | — |
| 2008-11-06 | $3.00 | $3.00 | 0 | — | — |
| 2008-11-05 | $3.00 | $3.00 | 7,000 | — | — |
| 2008-11-04 | $3.65 | $3.65 | 0 | — | — |
| 2008-11-03 | $3.65 | $3.65 | 0 | — | — |
| 2008-10-31 | $3.65 | $3.65 | 0 | — | — |
| 2008-10-30 | $3.65 | $3.65 | 500 | — | — |
| 2008-10-29 | $3.75 | $3.75 | 0 | — | — |
| 2008-10-28 | $3.75 | $3.75 | 500 | — | — |
| 2008-10-27 | $4.00 | $4.00 | 0 | — | — |
| 2008-10-24 | $4.00 | $4.00 | 0 | — | — |
| 2008-10-23 | $4.00 | $4.00 | 0 | — | — |
| 2008-10-22 | $4.00 | $4.00 | 0 | — | — |
| 2008-10-21 | $4.00 | $4.00 | 0 | — | — |
| 2008-10-20 | $4.00 | $4.00 | 0 | — | — |
| 2008-10-17 | $4.00 | $4.00 | 0 | — | — |
| 2008-10-16 | $4.00 | $4.00 | 0 | — | — |
| 2008-10-15 | $4.00 | $4.00 | 329,900 | — | — |
| 2008-10-14 | $3.75 | $3.75 | 0 | — | — |
| 2008-10-13 | $3.75 | $3.75 | 0 | — | — |
| 2008-10-10 | $3.75 | $3.75 | 3,000 | — | — |
| 2008-10-09 | $4.15 | $4.15 | 2,000 | — | — |
| 2008-10-08 | $4.60 | $4.60 | 0 | — | — |
| 2008-10-07 | $4.60 | $4.60 | 0 | — | — |
| 2008-10-06 | $4.60 | $4.60 | 0 | — | — |
| 2008-10-03 | $4.60 | $4.60 | 0 | — | — |
| 2008-10-02 | $4.60 | $4.60 | 0 | — | — |
| 2008-10-01 | $4.60 | $4.60 | 14,500 | — | — |
| 2008-09-30 | $4.40 | $4.40 | 8,500 | — | — |
| 2008-09-29 | $7.91 | $7.91 | 0 | — | — |
| 2008-09-26 | $7.91 | $7.91 | 206,400 | — | — |
| 2008-09-25 | $5.15 | $5.15 | 4,000 | — | — |
| 2008-09-24 | $5.55 | $5.55 | 13,200 | — | — |
| 2008-09-23 | $6.55 | $6.55 | 28,500 | — | — |
| 2008-09-22 | $7.51 | $7.51 | 0 | — | — |
| 2008-09-19 | $7.51 | $7.51 | 0 | — | — |
| 2008-09-18 | $7.51 | $7.51 | 0 | — | — |
| 2008-09-17 | $7.51 | $7.51 | 0 | — | — |
| 2008-09-16 | $7.51 | $7.51 | 2,000 | — | — |
| 2008-09-15 | $7.60 | $7.60 | 0 | — | — |
| 2008-09-12 | $7.60 | $7.60 | 0 | — | — |
| 2008-09-11 | $7.60 | $7.60 | 0 | — | — |
| 2008-09-10 | $7.60 | $7.60 | 0 | — | — |
| 2008-09-09 | $7.60 | $7.60 | 0 | — | — |
| 2008-09-08 | $7.60 | $7.60 | 6,500 | — | — |
| 2008-09-05 | $7.60 | $7.60 | 3,000 | — | — |
| 2008-09-04 | $7.60 | $7.60 | 0 | — | — |
| 2008-09-03 | $7.60 | $7.60 | 270,000 | — | — |
| 2008-09-02 | $7.60 | $7.60 | 12,000 | — | — |
| 2008-08-29 | $7.60 | $7.60 | 0 | — | — |
| 2008-08-28 | $7.60 | $7.60 | 0 | — | — |
| 2008-08-27 | $7.60 | $7.60 | 700 | — | — |
| 2008-08-26 | $7.60 | $7.60 | 25,500 | — | — |
| 2008-08-25 | $7.65 | $7.65 | 0 | — | — |
| 2008-08-22 | $7.65 | $7.65 | 0 | — | — |
| 2008-08-21 | $7.65 | $7.65 | 0 | — | — |
| 2008-08-20 | $7.65 | $7.65 | 6,500 | — | — |
| 2008-08-19 | $7.61 | $7.61 | 0 | — | — |
| 2008-08-18 | $7.61 | $7.61 | 164,700 | — | — |
| 2008-08-15 | $7.40 | $7.40 | 0 | — | — |
| 2008-08-14 | $7.40 | $7.40 | 33,500 | — | — |
| 2008-08-13 | $7.35 | $7.35 | 0 | — | — |
| 2008-08-12 | $7.35 | $7.35 | 4,500 | — | — |
| 2008-08-11 | $7.32 | $7.32 | 0 | — | — |
| 2008-08-08 | $7.32 | $7.32 | 0 | — | — |
| 2008-08-07 | $7.32 | $7.32 | 23,000 | — | — |
| 2008-08-06 | $7.31 | $7.31 | 0 | — | — |
| 2008-08-05 | $7.31 | $7.31 | 202,000 | — | — |
| 2008-08-04 | $7.29 | $7.29 | 0 | — | — |
| 2008-08-01 | $7.29 | $7.29 | 500 | — | — |
| 2008-07-31 | $7.28 | $7.28 | 0 | — | — |
| 2008-07-30 | $7.28 | $7.28 | 500 | — | — |
| 2008-07-29 | $7.30 | $7.30 | 91,000 | — | — |
| 2008-07-28 | $7.28 | $7.28 | 10,000 | — | — |
| 2008-07-25 | $7.30 | $7.30 | 0 | — | — |
| 2008-07-24 | $7.30 | $7.30 | 0 | — | — |
| 2008-07-23 | $7.30 | $7.30 | 0 | — | — |
| 2008-07-22 | $7.30 | $7.30 | 10,500 | — | — |
| 2008-07-21 | $7.32 | $7.32 | 0 | — | — |
| 2008-07-18 | $7.32 | $7.32 | 0 | — | — |
| 2008-07-17 | $7.32 | $7.32 | 4,000 | — | — |
| 2008-07-16 | $7.33 | $7.33 | 0 | — | — |
| 2008-07-15 | $7.33 | $7.33 | 68,900 | — | — |
| 2008-07-14 | $7.34 | $7.34 | 3,000 | — | — |
| 2008-07-11 | $7.31 | $7.31 | 0 | — | — |
| 2008-07-10 | $7.31 | $7.31 | 5,000 | — | — |
| 2008-07-09 | $7.31 | $7.31 | 2,500 | — | — |
| 2008-07-08 | $7.32 | $7.32 | 8,500 | — | — |
| 2008-07-07 | $7.33 | $7.33 | 51,000 | — | — |
| 2008-07-03 | $7.33 | $7.33 | 0 | — | — |
| 2008-07-02 | $7.33 | $7.33 | 0 | — | — |
| 2008-07-01 | $7.33 | $7.33 | 2,500 | — | — |
| 2008-06-30 | $7.39 | $7.39 | 500 | — | — |
| 2008-06-27 | $7.37 | $7.37 | 0 | — | — |
| 2008-06-26 | $7.37 | $7.37 | 6,500 | — | — |
| 2008-06-25 | $7.33 | $7.33 | 0 | — | — |
| 2008-06-24 | $7.33 | $7.33 | 0 | — | — |
| 2008-06-23 | $7.33 | $7.33 | 0 | — | — |
| 2008-06-20 | $7.33 | $7.33 | 0 | — | — |
| 2008-06-19 | $7.33 | $7.33 | 21,000 | — | — |
| 2008-06-18 | $7.33 | $7.33 | 0 | — | — |
| 2008-06-17 | $7.33 | $7.33 | 4,000 | — | — |
| 2008-06-16 | $7.32 | $7.32 | 0 | — | — |
| 2008-06-13 | $7.32 | $7.32 | 0 | — | — |
| 2008-06-12 | $7.32 | $7.32 | 10,000 | — | — |
| 2008-06-11 | $7.28 | $7.28 | 0 | — | — |
| 2008-06-10 | $7.28 | $7.28 | 0 | — | — |
| 2008-06-09 | $7.28 | $7.28 | 0 | — | — |
| 2008-06-06 | $7.28 | $7.28 | 0 | — | — |
| 2008-06-05 | $7.28 | $7.28 | 0 | — | — |
| 2008-06-04 | $7.28 | $7.28 | 5,500 | — | — |
| 2008-06-03 | $7.30 | $7.30 | 0 | — | — |
| 2008-06-02 | $7.30 | $7.30 | 0 | — | — |
| 2008-05-30 | $7.30 | $7.30 | 0 | — | — |
| 2008-05-29 | $7.30 | $7.30 | 0 | — | — |
| 2008-05-28 | $7.30 | $7.30 | 0 | — | — |
| 2008-05-27 | $7.30 | $7.30 | 0 | — | — |
| 2008-05-23 | $7.30 | $7.30 | 20,000 | — | — |
| 2008-05-22 | $7.25 | $7.25 | 4,500 | — | — |
| 2008-05-21 | $7.23 | $7.23 | 0 | — | — |
| 2008-05-20 | $7.23 | $7.23 | 0 | — | — |
| 2008-05-19 | $7.23 | $7.23 | 0 | — | — |
| 2008-05-16 | $7.23 | $7.23 | 0 | — | — |
| 2008-05-15 | $7.23 | $7.23 | 0 | — | — |
| 2008-05-14 | $7.23 | $7.23 | 0 | — | — |
| 2008-05-13 | $7.23 | $7.23 | 0 | — | — |
| 2008-05-12 | $7.23 | $7.23 | 0 | — | — |
| 2008-05-09 | $7.23 | $7.23 | 0 | — | — |
| 2008-05-08 | $7.23 | $7.23 | 0 | — | — |
| 2008-05-07 | $7.23 | $7.23 | 10,500 | — | — |
| 2008-05-06 | $7.23 | $7.23 | 0 | — | — |
| 2008-05-05 | $7.23 | $7.23 | 0 | — | — |
| 2008-05-02 | $7.23 | $7.23 | 0 | — | — |
| 2008-05-01 | $7.23 | $7.23 | 0 | — | — |
| 2008-04-30 | $7.23 | $7.23 | 500 | — | — |
| 2008-04-29 | $7.23 | $7.23 | 2,000 | — | — |
| 2008-04-28 | $7.26 | $7.26 | 0 | — | — |
| 2008-04-25 | $7.26 | $7.26 | 500 | — | — |
| 2008-04-24 | $7.26 | $7.26 | 0 | — | — |
| 2008-04-23 | $7.26 | $7.26 | 0 | — | — |
| 2008-04-22 | $7.26 | $7.26 | 1,000 | — | — |
| 2008-04-21 | $7.28 | $7.28 | 500 | — | — |
| 2008-04-18 | $7.28 | $7.28 | 2,500 | — | — |
| 2008-04-17 | $7.27 | $7.27 | 500 | — | — |
| 2008-04-16 | $7.28 | $7.28 | 0 | — | — |
| 2008-04-15 | $7.28 | $7.28 | 500 | — | — |
| 2008-04-14 | $7.30 | $7.30 | 11,000 | — | — |
| 2008-04-11 | $7.30 | $7.30 | 0 | — | — |
| 2008-04-10 | $7.30 | $7.30 | 500 | — | — |
| 2008-04-09 | $7.35 | $7.35 | 2,000 | — | — |
| 2008-04-08 | $7.40 | $7.40 | 0 | — | — |
| 2008-04-07 | $7.40 | $7.40 | 0 | — | — |
| 2008-04-04 | $7.40 | $7.40 | 500 | — | — |
| 2008-04-03 | $7.35 | $7.35 | 53,000 | — | — |
| 2008-04-02 | $7.24 | $7.24 | 0 | — | — |
| 2008-04-01 | $7.24 | $7.24 | 0 | — | — |
| 2008-03-31 | $7.24 | $7.24 | 500 | — | — |
| 2008-03-28 | $7.25 | $7.25 | 500 | — | — |
| 2008-03-27 | $7.21 | $7.21 | 0 | — | — |
| 2008-03-26 | $7.21 | $7.21 | 1,500 | — | — |
| 2008-03-25 | $7.12 | $7.12 | 0 | — | — |
| 2008-03-24 | $7.12 | $7.12 | 0 | — | — |
| 2008-03-20 | $7.12 | $7.12 | 0 | — | — |
| 2008-03-19 | $7.12 | $7.12 | 0 | — | — |
| 2008-03-18 | $7.12 | $7.12 | 0 | — | — |
| 2008-03-17 | $7.12 | $7.12 | 0 | — | — |
| 2008-03-14 | $7.12 | $7.12 | 16,500 | — | — |
| 2008-03-13 | $7.14 | $7.14 | 0 | — | — |
| 2008-03-12 | $7.14 | $7.14 | 425,000 | — | — |
| 2008-03-11 | $7.13 | $7.13 | 40,000 | — | — |
| 2008-03-10 | $7.15 | $7.15 | 23,500 | — | — |
| 2008-03-07 | $7.16 | $7.16 | 0 | — | — |
| 2008-03-06 | $7.16 | $7.16 | 0 | — | — |
| 2008-03-05 | $7.16 | $7.16 | 0 | — | — |
| 2008-03-04 | $7.16 | $7.16 | 8,500 | — | — |
| 2008-03-03 | $7.17 | $7.17 | 0 | — | — |
| 2008-02-29 | $7.17 | $7.17 | 0 | — | — |
| 2008-02-28 | $7.17 | $7.17 | 23,500 | — | — |
| 2008-02-27 | $7.18 | $7.18 | 0 | — | — |
| 2008-02-26 | $7.18 | $7.18 | 1,000 | — | — |
| 2008-02-25 | $7.17 | $7.17 | 0 | — | — |
| 2008-02-22 | $7.17 | $7.17 | 0 | — | — |
| 2008-02-21 | $7.17 | $7.17 | 0 | — | — |
| 2008-02-20 | $7.17 | $7.17 | 0 | — | — |
| 2008-02-19 | $7.17 | $7.17 | 0 | — | — |
| 2008-02-15 | $7.17 | $7.17 | 20,500 | — | — |
| 2008-02-14 | $7.22 | $7.22 | 1,500 | — | — |
| 2008-02-13 | $7.21 | $7.21 | 0 | — | — |
| 2008-02-12 | $7.21 | $7.21 | 0 | — | — |
| 2008-02-11 | $7.21 | $7.21 | 0 | — | — |
| 2008-02-08 | $7.21 | $7.21 | 0 | — | — |
| 2008-02-07 | $7.21 | $7.21 | 0 | — | — |
| 2008-02-06 | $7.21 | $7.21 | 0 | — | — |
| 2008-02-05 | $7.21 | $7.21 | 0 | — | — |
| 2008-02-04 | $7.21 | $7.21 | 14,500 | — | — |
| 2008-02-01 | $7.19 | $7.19 | 0 | — | — |
| 2008-01-31 | $7.19 | $7.19 | 0 | — | — |
| 2008-01-30 | $7.19 | $7.19 | 0 | — | — |
| 2008-01-29 | $7.19 | $7.19 | 0 | — | — |
| 2008-01-28 | $7.19 | $7.19 | 0 | — | — |
| 2008-01-25 | $7.19 | $7.19 | 3,000 | — | — |
| 2008-01-24 | $7.20 | $7.20 | 10,000 | — | — |
| 2008-01-23 | $7.20 | $7.20 | 0 | — | — |
| 2008-01-22 | $7.20 | $7.20 | 0 | — | — |
| 2008-01-18 | $7.20 | $7.20 | 0 | — | — |
| 2008-01-17 | $7.20 | $7.20 | 60,000 | — | — |
| 2008-01-16 | $7.20 | $7.20 | 1,000 | — | — |
| 2008-01-15 | $7.22 | $7.22 | 0 | — | — |
| 2008-01-14 | $7.22 | $7.22 | 0 | — | — |
| 2008-01-11 | $7.22 | $7.22 | 3,100 | — | — |
| 2008-01-10 | $7.22 | $7.22 | 3,000 | — | — |
| 2008-01-09 | $7.24 | $7.24 | 0 | — | — |
| 2008-01-08 | $7.24 | $7.24 | 0 | — | — |
| 2008-01-07 | $7.24 | $7.24 | 0 | — | — |
| 2008-01-04 | $7.24 | $7.24 | 0 | — | — |
| 2008-01-03 | $7.24 | $7.24 | 0 | — | — |
| 2008-01-02 | $7.24 | $7.24 | 0 | — | — |