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
- 2006-11-28 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 | $1.81 | $1.81 | 76,900 | — | — |
| 2008-12-30 | $1.70 | $1.70 | 38,400 | — | — |
| 2008-12-29 | $1.58 | $1.58 | 123,900 | — | — |
| 2008-12-26 | $1.47 | $1.47 | 0 | — | — |
| 2008-12-24 | $1.47 | $1.47 | 18,900 | — | — |
| 2008-12-23 | $1.37 | $1.37 | 22,200 | — | — |
| 2008-12-22 | $1.38 | $1.38 | 86,500 | — | — |
| 2008-12-19 | $1.34 | $1.34 | 95,100 | — | — |
| 2008-12-18 | $1.33 | $1.33 | 67,100 | — | — |
| 2008-12-17 | $1.32 | $1.32 | 2,000 | — | — |
| 2008-12-16 | $1.29 | $1.29 | 30,300 | — | — |
| 2008-12-15 | $1.21 | $1.21 | 61,100 | — | — |
| 2008-12-12 | $1.22 | $1.22 | 20,600 | — | — |
| 2008-12-11 | $1.26 | $1.26 | 88,300 | — | — |
| 2008-12-10 | $1.23 | $1.23 | 64,000 | — | — |
| 2008-12-09 | $1.17 | $1.17 | 44,700 | — | — |
| 2008-12-08 | $1.19 | $1.19 | 37,700 | — | — |
| 2008-12-05 | $1.01 | $1.01 | 39,800 | — | — |
| 2008-12-04 | $0.96 | $0.96 | 11,600 | — | — |
| 2008-12-03 | $1.12 | $1.12 | 7,300 | — | — |
| 2008-12-02 | $1.13 | $1.13 | 57,600 | — | — |
| 2008-12-01 | $1.17 | $1.17 | 27,300 | — | — |
| 2008-11-28 | $1.30 | $1.30 | 15,100 | — | — |
| 2008-11-26 | $1.18 | $1.18 | 45,400 | — | — |
| 2008-11-25 | $1.22 | $1.22 | 231,000 | — | — |
| 2008-11-24 | $1.28 | $1.28 | 52,900 | — | — |
| 2008-11-21 | $0.97 | $0.97 | 45,300 | — | — |
| 2008-11-20 | $0.90 | $0.90 | 57,500 | — | — |
| 2008-11-19 | $0.95 | $0.95 | 31,800 | — | — |
| 2008-11-18 | $0.92 | $0.92 | 8,300 | — | — |
| 2008-11-17 | $1.12 | $1.12 | 14,100 | — | — |
| 2008-11-14 | $1.15 | $1.15 | 14,000 | — | — |
| 2008-11-13 | $1.18 | $1.18 | 62,100 | — | — |
| 2008-11-12 | $0.98 | $0.98 | 56,900 | — | — |
| 2008-11-11 | $1.15 | $1.15 | 54,300 | — | — |
| 2008-11-10 | $1.20 | $1.20 | 94,400 | — | — |
| 2008-11-07 | $1.31 | $1.31 | 35,900 | — | — |
| 2008-11-06 | $1.39 | $1.39 | 26,800 | — | — |
| 2008-11-05 | $1.57 | $1.57 | 34,300 | — | — |
| 2008-11-04 | $1.49 | $1.49 | 55,300 | — | — |
| 2008-11-03 | $1.36 | $1.36 | 31,700 | — | — |
| 2008-10-31 | $1.17 | $1.17 | 22,700 | — | — |
| 2008-10-30 | $1.04 | $1.04 | 22,000 | — | — |
| 2008-10-29 | $1.01 | $1.01 | 84,600 | — | — |
| 2008-10-28 | $0.85 | $0.85 | 40,300 | — | — |
| 2008-10-27 | $0.71 | $0.71 | 83,100 | — | — |
| 2008-10-24 | $0.77 | $0.77 | 163,600 | — | — |
| 2008-10-23 | $0.80 | $0.80 | 238,600 | — | — |
| 2008-10-22 | $0.93 | $0.93 | 23,100 | — | — |
| 2008-10-21 | $1.07 | $1.07 | 46,700 | — | — |
| 2008-10-20 | $1.18 | $1.18 | 24,800 | — | — |
| 2008-10-17 | $1.10 | $1.10 | 46,900 | — | — |
| 2008-10-16 | $1.08 | $1.08 | 30,200 | — | — |
| 2008-10-15 | $1.30 | $1.30 | 20,500 | — | — |
| 2008-10-14 | $1.45 | $1.45 | 38,300 | — | — |
| 2008-10-13 | $1.26 | $1.26 | 0 | — | — |
| 2008-10-10 | $1.26 | $1.26 | 123,100 | — | — |
| 2008-10-09 | $1.40 | $1.40 | 129,900 | — | — |
| 2008-10-08 | $1.43 | $1.43 | 85,000 | — | — |
| 2008-10-07 | $1.45 | $1.45 | 74,200 | — | — |
| 2008-10-06 | $1.66 | $1.66 | 112,400 | — | — |
| 2008-10-03 | $1.90 | $1.90 | 67,800 | — | — |
| 2008-10-02 | $1.97 | $1.97 | 32,400 | — | — |
| 2008-10-01 | $2.29 | $2.29 | 10,100 | — | — |
| 2008-09-30 | $2.40 | $2.40 | 44,800 | — | — |
| 2008-09-29 | $2.55 | $2.55 | 47,200 | — | — |
| 2008-09-26 | $2.86 | $2.86 | 31,800 | — | — |
| 2008-09-25 | $2.93 | $2.93 | 38,200 | — | — |
| 2008-09-24 | $2.86 | $2.86 | 43,100 | — | — |
| 2008-09-23 | $2.87 | $2.87 | 46,800 | — | — |
| 2008-09-22 | $2.92 | $2.92 | 98,100 | — | — |
| 2008-09-19 | $2.50 | $2.50 | 29,600 | — | — |
| 2008-09-18 | $2.47 | $2.47 | 53,500 | — | — |
| 2008-09-17 | $2.51 | $2.51 | 54,700 | — | — |
| 2008-09-16 | $2.30 | $2.30 | 30,300 | — | — |
| 2008-09-15 | $2.39 | $2.39 | 20,600 | — | — |
| 2008-09-12 | $2.64 | $2.64 | 48,600 | — | — |
| 2008-09-11 | $2.32 | $2.32 | 88,800 | — | — |
| 2008-09-10 | $2.14 | $2.14 | 95,300 | — | — |
| 2008-09-09 | $2.09 | $2.09 | 56,700 | — | — |
| 2008-09-08 | $2.42 | $2.42 | 44,200 | — | — |
| 2008-09-05 | $2.76 | $2.76 | 52,100 | — | — |
| 2008-09-04 | $2.86 | $2.86 | 19,300 | — | — |
| 2008-09-03 | $3.13 | $3.13 | 16,800 | — | — |
| 2008-09-02 | $3.18 | $3.18 | 9,800 | — | — |
| 2008-08-29 | $3.38 | $3.38 | 22,200 | — | — |
| 2008-08-28 | $3.46 | $3.46 | 9,100 | — | — |
| 2008-08-27 | $3.43 | $3.43 | 31,200 | — | — |
| 2008-08-26 | $3.39 | $3.39 | 22,400 | — | — |
| 2008-08-25 | $3.42 | $3.42 | 10,000 | — | — |
| 2008-08-22 | $3.44 | $3.44 | 24,700 | — | — |
| 2008-08-21 | $3.64 | $3.64 | 21,300 | — | — |
| 2008-08-20 | $3.30 | $3.30 | 31,900 | — | — |
| 2008-08-19 | $3.50 | $3.50 | 16,300 | — | — |
| 2008-08-18 | $3.27 | $3.27 | 22,000 | — | — |
| 2008-08-15 | $3.24 | $3.24 | 47,900 | — | — |
| 2008-08-14 | $3.51 | $3.51 | 28,200 | — | — |
| 2008-08-13 | $3.63 | $3.63 | 30,800 | — | — |
| 2008-08-12 | $3.42 | $3.42 | 79,600 | — | — |
| 2008-08-11 | $3.36 | $3.36 | 67,500 | — | — |
| 2008-08-08 | $3.65 | $3.65 | 83,100 | — | — |
| 2008-08-07 | $3.89 | $3.89 | 44,100 | — | — |
| 2008-08-06 | $4.11 | $4.11 | 33,200 | — | — |
| 2008-08-05 | $3.90 | $3.90 | 80,100 | — | — |
| 2008-08-04 | $4.10 | $4.10 | 0 | — | — |
| 2008-08-01 | $4.10 | $4.10 | 7,900 | — | — |
| 2008-07-31 | $4.10 | $4.10 | 16,900 | — | — |
| 2008-07-30 | $4.27 | $4.27 | 21,300 | — | — |
| 2008-07-29 | $4.18 | $4.18 | 19,300 | — | — |
| 2008-07-28 | $4.09 | $4.09 | 26,800 | — | — |
| 2008-07-25 | $4.37 | $4.37 | 13,500 | — | — |
| 2008-07-24 | $4.31 | $4.31 | 37,300 | — | — |
| 2008-07-23 | $4.33 | $4.33 | 46,000 | — | — |
| 2008-07-22 | $4.46 | $4.46 | 39,500 | — | — |
| 2008-07-21 | $4.60 | $4.60 | 10,500 | — | — |
| 2008-07-18 | $4.72 | $4.72 | 46,700 | — | — |
| 2008-07-17 | $4.61 | $4.61 | 69,700 | — | — |
| 2008-07-16 | $4.87 | $4.87 | 26,600 | — | — |
| 2008-07-15 | $4.87 | $4.87 | 63,200 | — | — |
| 2008-07-14 | $4.75 | $4.75 | 150,600 | — | — |
| 2008-07-11 | $4.50 | $4.50 | 83,800 | — | — |
| 2008-07-10 | $4.40 | $4.40 | 21,300 | — | — |
| 2008-07-09 | $4.52 | $4.52 | 25,400 | — | — |
| 2008-07-08 | $4.23 | $4.23 | 21,500 | — | — |
| 2008-07-07 | $4.26 | $4.26 | 19,000 | — | — |
| 2008-07-03 | $4.41 | $4.41 | 11,200 | — | — |
| 2008-07-02 | $4.64 | $4.64 | 13,500 | — | — |
| 2008-07-01 | $4.66 | $4.66 | 0 | — | — |
| 2008-06-30 | $4.66 | $4.66 | 12,000 | — | — |
| 2008-06-27 | $4.67 | $4.67 | 20,100 | — | — |
| 2008-06-26 | $4.43 | $4.43 | 41,900 | — | — |
| 2008-06-25 | $4.20 | $4.20 | 16,800 | — | — |
| 2008-06-24 | $4.25 | $4.25 | 7,900 | — | — |
| 2008-06-23 | $4.22 | $4.22 | 0 | — | — |
| 2008-06-20 | $4.22 | $4.22 | 16,100 | — | — |
| 2008-06-19 | $4.24 | $4.24 | 76,100 | — | — |
| 2008-06-18 | $4.26 | $4.26 | 36,500 | — | — |
| 2008-06-17 | $4.30 | $4.30 | 20,600 | — | — |
| 2008-06-16 | $4.23 | $4.23 | 43,300 | — | — |
| 2008-06-13 | $4.25 | $4.25 | 33,500 | — | — |
| 2008-06-12 | $4.39 | $4.39 | 9,900 | — | — |
| 2008-06-11 | $4.37 | $4.37 | 10,100 | — | — |
| 2008-06-10 | $4.37 | $4.37 | 12,800 | — | — |
| 2008-06-09 | $4.51 | $4.51 | 32,600 | — | — |
| 2008-06-06 | $4.49 | $4.49 | 38,600 | — | — |
| 2008-06-05 | $4.39 | $4.39 | 26,600 | — | — |
| 2008-06-04 | $4.38 | $4.38 | 20,400 | — | — |
| 2008-06-03 | $4.49 | $4.49 | 6,100 | — | — |
| 2008-06-02 | $4.55 | $4.55 | 12,000 | — | — |
| 2008-05-30 | $4.57 | $4.57 | 10,600 | — | — |
| 2008-05-29 | $4.55 | $4.55 | 30,100 | — | — |
| 2008-05-28 | $4.76 | $4.76 | 34,100 | — | — |
| 2008-05-27 | $4.65 | $4.65 | 81,200 | — | — |
| 2008-05-23 | $4.85 | $4.85 | 12,700 | — | — |
| 2008-05-22 | $4.69 | $4.69 | 13,000 | — | — |
| 2008-05-21 | $4.86 | $4.86 | 51,700 | — | — |
| 2008-05-20 | $4.79 | $4.79 | 137,800 | — | — |
| 2008-05-19 | $4.38 | $4.38 | 0 | — | — |
| 2008-05-16 | $4.38 | $4.38 | 58,700 | — | — |
| 2008-05-15 | $4.10 | $4.10 | 21,000 | — | — |
| 2008-05-14 | $4.04 | $4.04 | 15,700 | — | — |
| 2008-05-13 | $4.04 | $4.04 | 17,900 | — | — |
| 2008-05-12 | $4.14 | $4.14 | 20,900 | — | — |
| 2008-05-09 | $4.14 | $4.14 | 10,000 | — | — |
| 2008-05-08 | $4.06 | $4.06 | 11,600 | — | — |
| 2008-05-07 | $3.98 | $3.98 | 14,300 | — | — |
| 2008-05-06 | $4.03 | $4.03 | 19,300 | — | — |
| 2008-05-05 | $4.00 | $4.00 | 13,000 | — | — |
| 2008-05-02 | $3.96 | $3.96 | 13,400 | — | — |
| 2008-05-01 | $3.73 | $3.73 | 32,000 | — | — |
| 2008-04-30 | $3.76 | $3.76 | 57,000 | — | — |
| 2008-04-29 | $3.85 | $3.85 | 38,100 | — | — |
| 2008-04-28 | $4.07 | $4.07 | 15,700 | — | — |
| 2008-04-25 | $4.16 | $4.16 | 25,100 | — | — |
| 2008-04-24 | $4.05 | $4.05 | 40,900 | — | — |
| 2008-04-23 | $3.84 | $3.84 | 49,400 | — | — |
| 2008-04-22 | $4.10 | $4.10 | 54,600 | — | — |
| 2008-04-21 | $4.06 | $4.06 | 34,800 | — | — |
| 2008-04-18 | $4.29 | $4.29 | 54,300 | — | — |
| 2008-04-17 | $4.43 | $4.43 | 67,900 | — | — |
| 2008-04-16 | $4.50 | $4.50 | 24,800 | — | — |
| 2008-04-15 | $4.34 | $4.34 | 12,400 | — | — |
| 2008-04-14 | $4.35 | $4.35 | 22,100 | — | — |
| 2008-04-11 | $4.36 | $4.36 | 22,100 | — | — |
| 2008-04-10 | $4.36 | $4.36 | 30,300 | — | — |
| 2008-04-09 | $4.42 | $4.42 | 23,100 | — | — |
| 2008-04-08 | $4.28 | $4.28 | 40,600 | — | — |
| 2008-04-07 | $4.56 | $4.56 | 67,500 | — | — |
| 2008-04-04 | $4.32 | $4.32 | 42,500 | — | — |
| 2008-04-03 | $4.29 | $4.29 | 5,900 | — | — |
| 2008-04-02 | $4.30 | $4.30 | 30,000 | — | — |
| 2008-04-01 | $4.11 | $4.11 | 24,200 | — | — |
| 2008-03-31 | $4.19 | $4.19 | 31,700 | — | — |
| 2008-03-28 | $4.53 | $4.53 | 29,600 | — | — |
| 2008-03-27 | $4.55 | $4.55 | 9,000 | — | — |
| 2008-03-26 | $4.57 | $4.57 | 25,000 | — | — |
| 2008-03-25 | $4.58 | $4.58 | 60,700 | — | — |
| 2008-03-24 | $4.45 | $4.45 | 123,900 | — | — |
| 2008-03-20 | $4.30 | $4.30 | 56,200 | — | — |
| 2008-03-19 | $4.54 | $4.54 | 149,500 | — | — |
| 2008-03-18 | $4.98 | $4.98 | 44,300 | — | — |
| 2008-03-17 | $4.98 | $4.98 | 57,700 | — | — |
| 2008-03-14 | $5.11 | $5.11 | 32,000 | — | — |
| 2008-03-13 | $5.28 | $5.28 | 28,000 | — | — |
| 2008-03-12 | $5.18 | $5.18 | 33,600 | — | — |
| 2008-03-11 | $5.13 | $5.13 | 15,900 | — | — |
| 2008-03-10 | $5.05 | $5.05 | 131,800 | — | — |
| 2008-03-07 | $5.08 | $5.08 | 76,600 | — | — |
| 2008-03-06 | $5.16 | $5.16 | 113,100 | — | — |
| 2008-03-05 | $5.71 | $5.71 | 58,900 | — | — |
| 2008-03-04 | $5.43 | $5.43 | 78,700 | — | — |
| 2008-03-03 | $5.82 | $5.82 | 135,800 | — | — |
| 2008-02-29 | $5.22 | $5.22 | 29,900 | — | — |
| 2008-02-28 | $5.34 | $5.34 | 105,600 | — | — |
| 2008-02-27 | $5.05 | $5.05 | 40,000 | — | — |
| 2008-02-26 | $4.79 | $4.79 | 24,800 | — | — |
| 2008-02-25 | $4.62 | $4.62 | 34,100 | — | — |
| 2008-02-22 | $4.47 | $4.47 | 29,500 | — | — |
| 2008-02-21 | $4.48 | $4.48 | 66,700 | — | — |
| 2008-02-20 | $4.38 | $4.38 | 24,600 | — | — |
| 2008-02-19 | $4.24 | $4.24 | 36,400 | — | — |
| 2008-02-15 | $4.23 | $4.23 | 26,700 | — | — |
| 2008-02-14 | $4.32 | $4.32 | 5,100 | — | — |
| 2008-02-13 | $4.30 | $4.30 | 25,200 | — | — |
| 2008-02-12 | $4.35 | $4.35 | 37,600 | — | — |
| 2008-02-11 | $4.36 | $4.36 | 19,000 | — | — |
| 2008-02-08 | $4.27 | $4.27 | 32,400 | — | — |
| 2008-02-07 | $4.26 | $4.26 | 11,800 | — | — |
| 2008-02-06 | $4.13 | $4.13 | 19,100 | — | — |
| 2008-02-05 | $4.15 | $4.15 | 37,100 | — | — |
| 2008-02-04 | $4.31 | $4.31 | 110,700 | — | — |
| 2008-02-01 | $4.53 | $4.53 | 33,200 | — | — |
| 2008-01-31 | $4.54 | $4.54 | 13,200 | — | — |
| 2008-01-30 | $4.40 | $4.40 | 25,400 | — | — |
| 2008-01-29 | $4.29 | $4.29 | 26,000 | — | — |
| 2008-01-28 | $4.34 | $4.34 | 21,000 | — | — |
| 2008-01-25 | $4.56 | $4.56 | 24,900 | — | — |
| 2008-01-24 | $4.52 | $4.52 | 24,000 | — | — |
| 2008-01-23 | $4.22 | $4.22 | 93,200 | — | — |
| 2008-01-22 | $4.14 | $4.14 | 51,800 | — | — |
| 2008-01-18 | $4.49 | $4.49 | 40,900 | — | — |
| 2008-01-17 | $4.57 | $4.57 | 123,100 | — | — |
| 2008-01-16 | $4.65 | $4.65 | 49,600 | — | — |
| 2008-01-15 | $4.93 | $4.93 | 23,700 | — | — |
| 2008-01-14 | $4.96 | $4.96 | 54,700 | — | — |
| 2008-01-11 | $4.73 | $4.73 | 23,100 | — | — |
| 2008-01-10 | $4.80 | $4.80 | 15,400 | — | — |
| 2008-01-09 | $4.67 | $4.67 | 114,800 | — | — |
| 2008-01-08 | $4.76 | $4.76 | 54,100 | — | — |
| 2008-01-07 | $4.60 | $4.60 | 45,600 | — | — |
| 2008-01-04 | $4.62 | $4.62 | 15,700 | — | — |
| 2008-01-03 | $4.75 | $4.75 | 27,800 | — | — |
| 2008-01-02 | $4.81 | $4.81 | 48,000 | — | — |