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
- 1980-10-20 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 | $1.33 | $1.58 | 11,250 | — | — |
| 2008-12-30 | $1.40 | $1.66 | 36,150 | — | — |
| 2008-12-29 | $1.13 | $1.34 | 28,200 | — | — |
| 2008-12-26 | $1.16 | $1.37 | 14,400 | — | — |
| 2008-12-24 | $1.10 | $1.30 | 21,300 | — | — |
| 2008-12-23 | $1.16 | $1.37 | 42,750 | — | — |
| 2008-12-22 | $1.19 | $1.40 | 52,950 | — | — |
| 2008-12-19 | $1.07 | $1.26 | 7,350 | — | — |
| 2008-12-18 | $1.19 | $1.41 | 21,750 | — | — |
| 2008-12-17 | $1.33 | $1.57 | 27,750 | — | — |
| 2008-12-16 | $1.01 | $1.20 | 4,650 | — | — |
| 2008-12-15 | $1.03 | $1.22 | 13,800 | — | — |
| 2008-12-12 | $1.07 | $1.26 | 16,650 | — | — |
| 2008-12-11 | $1.07 | $1.26 | 25,200 | — | — |
| 2008-12-10 | $0.99 | $1.17 | 28,050 | — | — |
| 2008-12-09 | $1.00 | $1.18 | 28,350 | — | — |
| 2008-12-08 | $1.00 | $1.18 | 33,150 | — | — |
| 2008-12-05 | $0.99 | $1.17 | 59,550 | — | — |
| 2008-12-04 | $1.01 | $1.20 | 20,700 | — | — |
| 2008-12-03 | $1.08 | $1.28 | 37,200 | — | — |
| 2008-12-02 | $1.20 | $1.42 | 23,400 | — | — |
| 2008-12-01 | $1.27 | $1.50 | 8,850 | — | — |
| 2008-11-28 | $1.33 | $1.58 | 21,150 | — | — |
| 2008-11-26 | $1.30 | $1.54 | 9,450 | — | — |
| 2008-11-25 | $1.33 | $1.58 | 26,100 | — | — |
| 2008-11-24 | $1.20 | $1.42 | 19,500 | — | — |
| 2008-11-21 | $1.23 | $1.46 | 14,550 | — | — |
| 2008-11-20 | $1.17 | $1.38 | 18,600 | — | — |
| 2008-11-19 | $1.27 | $1.50 | 26,100 | — | — |
| 2008-11-18 | $1.45 | $1.72 | 48,000 | — | — |
| 2008-11-17 | $1.35 | $1.59 | 13,350 | — | — |
| 2008-11-14 | $1.37 | $1.63 | 16,800 | — | — |
| 2008-11-13 | $1.46 | $1.73 | 20,850 | — | — |
| 2008-11-12 | $1.50 | $1.78 | 9,300 | — | — |
| 2008-11-11 | $1.66 | $1.96 | 4,950 | — | — |
| 2008-11-10 | $1.76 | $2.08 | 15,750 | — | — |
| 2008-11-07 | $1.87 | $2.21 | 11,550 | — | — |
| 2008-11-06 | $1.73 | $2.05 | 150 | — | — |
| 2008-11-05 | $1.72 | $2.04 | 13,950 | — | — |
| 2008-11-04 | $1.83 | $2.17 | 11,100 | — | — |
| 2008-11-03 | $1.73 | $2.05 | 56,250 | — | — |
| 2008-10-31 | $1.96 | $2.32 | 16,350 | — | — |
| 2008-10-30 | $1.73 | $2.04 | 10,200 | — | — |
| 2008-10-29 | $1.78 | $2.11 | 6,750 | — | — |
| 2008-10-28 | $1.90 | $2.25 | 5,400 | — | — |
| 2008-10-27 | $1.77 | $2.09 | 7,650 | — | — |
| 2008-10-24 | $1.91 | $2.26 | 77,850 | — | — |
| 2008-10-23 | $1.87 | $2.21 | 6,150 | — | — |
| 2008-10-22 | $1.77 | $2.09 | 27,300 | — | — |
| 2008-10-21 | $2.00 | $2.37 | 16,800 | — | — |
| 2008-10-20 | $2.12 | $2.51 | 10,200 | — | — |
| 2008-10-17 | $2.00 | $2.37 | 2,250 | — | — |
| 2008-10-16 | $1.94 | $2.30 | 23,550 | — | — |
| 2008-10-15 | $1.91 | $2.26 | 30,450 | — | — |
| 2008-10-14 | $2.34 | $2.77 | 30,150 | — | — |
| 2008-10-13 | $2.53 | $3.00 | 19,350 | — | — |
| 2008-10-10 | $2.81 | $3.32 | 5,100 | — | — |
| 2008-10-09 | $2.57 | $3.04 | 3,750 | — | — |
| 2008-10-08 | $2.83 | $3.35 | 17,700 | — | — |
| 2008-10-07 | $3.01 | $3.57 | 11,850 | — | — |
| 2008-10-06 | $3.20 | $3.79 | 19,050 | — | — |
| 2008-10-03 | $3.37 | $3.99 | 900 | — | — |
| 2008-10-02 | $3.40 | $4.02 | 16,500 | — | — |
| 2008-10-01 | $3.43 | $4.06 | 15,000 | — | — |
| 2008-09-30 | $3.47 | $4.10 | 3,300 | — | — |
| 2008-09-29 | $3.37 | $3.98 | 5,700 | — | — |
| 2008-09-26 | $3.54 | $4.19 | 2,700 | — | — |
| 2008-09-25 | $3.50 | $4.14 | 1,050 | — | — |
| 2008-09-24 | $3.60 | $4.26 | 19,950 | — | — |
| 2008-09-23 | $3.41 | $4.04 | 0 | — | — |
| 2008-09-22 | $3.41 | $4.04 | 750 | — | — |
| 2008-09-19 | $3.51 | $4.16 | 7,200 | — | — |
| 2008-09-18 | $3.37 | $3.98 | 900 | — | — |
| 2008-09-17 | $3.37 | $3.98 | 150 | — | — |
| 2008-09-16 | $3.33 | $3.94 | 3,900 | — | — |
| 2008-09-15 | $3.47 | $4.10 | 5,250 | — | — |
| 2008-09-12 | $3.53 | $4.18 | 8,250 | — | — |
| 2008-09-11 | $3.61 | $4.28 | 2,850 | — | — |
| 2008-09-10 | $3.68 | $4.35 | 4,650 | — | — |
| 2008-09-09 | $3.79 | $4.48 | 5,250 | — | — |
| 2008-09-08 | $3.61 | $4.27 | 7,350 | — | — |
| 2008-09-05 | $3.73 | $4.42 | 7,200 | — | — |
| 2008-09-04 | $3.59 | $4.25 | 0 | — | — |
| 2008-09-03 | $3.59 | $4.25 | 24,000 | — | — |
| 2008-09-02 | $3.57 | $4.22 | 1,200 | — | — |
| 2008-08-29 | $3.47 | $4.10 | 8,850 | — | — |
| 2008-08-28 | $3.41 | $4.04 | 0 | — | — |
| 2008-08-27 | $3.41 | $4.04 | 4,200 | — | — |
| 2008-08-26 | $3.40 | $4.02 | 4,800 | — | — |
| 2008-08-25 | $3.63 | $4.29 | 3,000 | — | — |
| 2008-08-22 | $3.71 | $4.39 | 4,950 | — | — |
| 2008-08-21 | $3.53 | $4.18 | 9,150 | — | — |
| 2008-08-20 | $3.43 | $4.06 | 5,700 | — | — |
| 2008-08-19 | $3.34 | $3.95 | 6,300 | — | — |
| 2008-08-18 | $3.47 | $4.11 | 9,750 | — | — |
| 2008-08-15 | $3.48 | $4.12 | 13,050 | — | — |
| 2008-08-14 | $3.51 | $4.15 | 3,450 | — | — |
| 2008-08-13 | $3.60 | $4.26 | 6,000 | — | — |
| 2008-08-12 | $3.59 | $4.25 | 5,100 | — | — |
| 2008-08-11 | $3.67 | $4.34 | 3,300 | — | — |
| 2008-08-08 | $3.79 | $4.49 | 9,000 | — | — |
| 2008-08-07 | $3.83 | $4.54 | 300 | — | — |
| 2008-08-06 | $3.75 | $4.44 | 2,100 | — | — |
| 2008-08-05 | $3.83 | $4.54 | 5,850 | — | — |
| 2008-08-04 | $3.75 | $4.43 | 13,950 | — | — |
| 2008-08-01 | $3.45 | $4.08 | 1,800 | — | — |
| 2008-07-31 | $3.41 | $4.03 | 7,800 | — | — |
| 2008-07-30 | $3.63 | $4.30 | 4,050 | — | — |
| 2008-07-29 | $3.40 | $4.02 | 5,550 | — | — |
| 2008-07-28 | $3.63 | $4.30 | 11,700 | — | — |
| 2008-07-25 | $3.77 | $4.46 | 1,650 | — | — |
| 2008-07-24 | $3.50 | $4.14 | 1,800 | — | — |
| 2008-07-23 | $3.71 | $4.39 | 39,750 | — | — |
| 2008-07-22 | $3.81 | $4.51 | 300 | — | — |
| 2008-07-21 | $3.81 | $4.51 | 3,600 | — | — |
| 2008-07-18 | $3.73 | $4.42 | 0 | — | — |
| 2008-07-17 | $3.73 | $4.42 | 3,600 | — | — |
| 2008-07-16 | $3.70 | $4.38 | 600 | — | — |
| 2008-07-15 | $3.71 | $4.39 | 4,950 | — | — |
| 2008-07-14 | $3.87 | $4.58 | 0 | — | — |
| 2008-07-11 | $3.87 | $4.58 | 12,300 | — | — |
| 2008-07-10 | $3.87 | $4.58 | 5,550 | — | — |
| 2008-07-09 | $3.87 | $4.58 | 2,250 | — | — |
| 2008-07-08 | $3.84 | $4.54 | 3,900 | — | — |
| 2008-07-07 | $3.70 | $4.38 | 8,400 | — | — |
| 2008-07-03 | $3.85 | $4.56 | 6,600 | — | — |
| 2008-07-02 | $3.70 | $4.38 | 1,350 | — | — |
| 2008-07-01 | $3.67 | $4.35 | 450 | — | — |
| 2008-06-30 | $3.86 | $4.57 | 4,950 | — | — |
| 2008-06-27 | $3.67 | $4.34 | 2,100 | — | — |
| 2008-06-26 | $3.67 | $4.34 | 300 | — | — |
| 2008-06-25 | $3.80 | $4.50 | 1,350 | — | — |
| 2008-06-24 | $3.67 | $4.34 | 4,500 | — | — |
| 2008-06-23 | $3.73 | $4.41 | 2,400 | — | — |
| 2008-06-20 | $3.73 | $4.42 | 6,000 | — | — |
| 2008-06-19 | $3.70 | $4.38 | 0 | — | — |
| 2008-06-18 | $3.70 | $4.38 | 6,000 | — | — |
| 2008-06-17 | $3.70 | $4.38 | 1,500 | — | — |
| 2008-06-16 | $3.67 | $4.34 | 1,950 | — | — |
| 2008-06-13 | $3.73 | $4.41 | 3,150 | — | — |
| 2008-06-12 | $3.71 | $4.39 | 4,500 | — | — |
| 2008-06-11 | $3.69 | $4.37 | 27,750 | — | — |
| 2008-06-10 | $3.61 | $4.28 | 9,900 | — | — |
| 2008-06-09 | $3.47 | $4.11 | 4,500 | — | — |
| 2008-06-06 | $3.57 | $4.23 | 2,400 | — | — |
| 2008-06-05 | $3.43 | $4.06 | 0 | — | — |
| 2008-06-04 | $3.43 | $4.06 | 10,800 | — | — |
| 2008-06-03 | $3.42 | $4.05 | 0 | — | — |
| 2008-06-02 | $3.42 | $4.05 | 6,900 | — | — |
| 2008-05-30 | $3.62 | $4.28 | 13,650 | — | — |
| 2008-05-29 | $3.26 | $3.86 | 7,650 | — | — |
| 2008-05-28 | $3.44 | $4.07 | 1,800 | — | — |
| 2008-05-27 | $3.44 | $4.07 | 450 | — | — |
| 2008-05-23 | $3.51 | $4.16 | 3,150 | — | — |
| 2008-05-22 | $3.54 | $4.19 | 2,250 | — | — |
| 2008-05-21 | $3.45 | $4.08 | 10,200 | — | — |
| 2008-05-20 | $3.44 | $4.07 | 3,600 | — | — |
| 2008-05-19 | $3.50 | $4.14 | 1,950 | — | — |
| 2008-05-16 | $3.55 | $4.20 | 4,800 | — | — |
| 2008-05-15 | $3.55 | $4.20 | 1,650 | — | — |
| 2008-05-14 | $3.51 | $4.15 | 40,950 | — | — |
| 2008-05-13 | $3.53 | $4.18 | 6,900 | — | — |
| 2008-05-12 | $3.60 | $4.26 | 17,550 | — | — |
| 2008-05-09 | $3.77 | $4.46 | 1,200 | — | — |
| 2008-05-08 | $3.67 | $4.35 | 1,500 | — | — |
| 2008-05-07 | $3.66 | $4.33 | 7,650 | — | — |
| 2008-05-06 | $3.48 | $4.12 | 3,750 | — | — |
| 2008-05-05 | $3.43 | $4.06 | 11,400 | — | — |
| 2008-05-02 | $3.35 | $3.96 | 8,700 | — | — |
| 2008-05-01 | $3.33 | $3.94 | 7,800 | — | — |
| 2008-04-30 | $3.12 | $3.69 | 750 | — | — |
| 2008-04-29 | $3.04 | $3.60 | 1,350 | — | — |
| 2008-04-28 | $2.94 | $3.48 | 1,200 | — | — |
| 2008-04-25 | $3.04 | $3.60 | 4,500 | — | — |
| 2008-04-24 | $2.99 | $3.53 | 4,950 | — | — |
| 2008-04-23 | $2.93 | $3.47 | 9,450 | — | — |
| 2008-04-22 | $2.95 | $3.49 | 0 | — | — |
| 2008-04-21 | $2.95 | $3.49 | 7,350 | — | — |
| 2008-04-18 | $3.03 | $3.59 | 6,600 | — | — |
| 2008-04-17 | $3.08 | $3.64 | 1,650 | — | — |
| 2008-04-16 | $2.94 | $3.48 | 1,800 | — | — |
| 2008-04-15 | $2.93 | $3.47 | 300 | — | — |
| 2008-04-14 | $2.93 | $3.47 | 10,200 | — | — |
| 2008-04-11 | $2.93 | $3.47 | 300 | — | — |
| 2008-04-10 | $3.00 | $3.55 | 600 | — | — |
| 2008-04-09 | $2.96 | $3.50 | 4,350 | — | — |
| 2008-04-08 | $2.93 | $3.47 | 2,550 | — | — |
| 2008-04-07 | $3.00 | $3.55 | 5,850 | — | — |
| 2008-04-04 | $2.95 | $3.49 | 600 | — | — |
| 2008-04-03 | $2.91 | $3.44 | 21,750 | — | — |
| 2008-04-02 | $3.20 | $3.79 | 5,700 | — | — |
| 2008-04-01 | $3.31 | $3.91 | 8,700 | — | — |
| 2008-03-31 | $3.16 | $3.74 | 30,900 | — | — |
| 2008-03-28 | $3.11 | $3.68 | 2,400 | — | — |
| 2008-03-27 | $3.19 | $3.78 | 1,650 | — | — |
| 2008-03-26 | $3.09 | $3.65 | 1,350 | — | — |
| 2008-03-25 | $3.21 | $3.80 | 2,850 | — | — |
| 2008-03-24 | $2.97 | $3.52 | 4,650 | — | — |
| 2008-03-20 | $3.07 | $3.63 | 2,100 | — | — |
| 2008-03-19 | $3.12 | $3.69 | 14,400 | — | — |
| 2008-03-18 | $2.93 | $3.47 | 0 | — | — |
| 2008-03-17 | $2.93 | $3.47 | 3,600 | — | — |
| 2008-03-14 | $3.00 | $3.55 | 17,100 | — | — |
| 2008-03-13 | $3.00 | $3.55 | 0 | — | — |
| 2008-03-12 | $3.00 | $3.55 | 1,200 | — | — |
| 2008-03-11 | $3.09 | $3.65 | 7,050 | — | — |
| 2008-03-10 | $3.10 | $3.67 | 7,800 | — | — |
| 2008-03-07 | $3.09 | $3.66 | 750 | — | — |
| 2008-03-06 | $2.99 | $3.53 | 3,000 | — | — |
| 2008-03-05 | $3.05 | $3.61 | 5,400 | — | — |
| 2008-03-04 | $3.05 | $3.61 | 14,400 | — | — |
| 2008-03-03 | $3.17 | $3.75 | 21,000 | — | — |
| 2008-02-29 | $3.31 | $3.92 | 300 | — | — |
| 2008-02-28 | $3.33 | $3.94 | 4,950 | — | — |
| 2008-02-27 | $3.26 | $3.86 | 7,500 | — | — |
| 2008-02-26 | $3.30 | $3.91 | 2,850 | — | — |
| 2008-02-25 | $3.21 | $3.80 | 12,900 | — | — |
| 2008-02-22 | $3.23 | $3.83 | 9,150 | — | — |
| 2008-02-21 | $3.23 | $3.83 | 5,850 | — | — |
| 2008-02-20 | $3.32 | $3.93 | 900 | — | — |
| 2008-02-19 | $3.17 | $3.75 | 1,350 | — | — |
| 2008-02-15 | $3.25 | $3.85 | 25,350 | — | — |
| 2008-02-14 | $3.05 | $3.61 | 4,200 | — | — |
| 2008-02-13 | $3.11 | $3.68 | 5,400 | — | — |
| 2008-02-12 | $2.81 | $3.33 | 4,200 | — | — |
| 2008-02-11 | $3.06 | $3.62 | 7,800 | — | — |
| 2008-02-08 | $2.94 | $3.48 | 11,100 | — | — |
| 2008-02-07 | $3.00 | $3.55 | 11,700 | — | — |
| 2008-02-06 | $3.20 | $3.79 | 2,100 | — | — |
| 2008-02-05 | $3.21 | $3.79 | 4,350 | — | — |
| 2008-02-04 | $3.33 | $3.94 | 750 | — | — |
| 2008-02-01 | $3.33 | $3.94 | 7,500 | — | — |
| 2008-01-31 | $3.33 | $3.94 | 5,400 | — | — |
| 2008-01-30 | $3.35 | $3.97 | 2,100 | — | — |
| 2008-01-29 | $3.33 | $3.94 | 5,550 | — | — |
| 2008-01-28 | $3.23 | $3.83 | 4,200 | — | — |
| 2008-01-25 | $3.31 | $3.91 | 7,650 | — | — |
| 2008-01-24 | $3.28 | $3.88 | 16,200 | — | — |
| 2008-01-23 | $3.13 | $3.71 | 8,400 | — | — |
| 2008-01-22 | $3.22 | $3.81 | 7,350 | — | — |
| 2008-01-18 | $3.43 | $4.06 | 9,450 | — | — |
| 2008-01-17 | $3.19 | $3.78 | 3,000 | — | — |
| 2008-01-16 | $3.36 | $3.98 | 6,600 | — | — |
| 2008-01-15 | $3.37 | $3.98 | 2,850 | — | — |
| 2008-01-14 | $3.37 | $3.98 | 5,700 | — | — |
| 2008-01-11 | $3.44 | $4.07 | 8,550 | — | — |
| 2008-01-10 | $3.40 | $4.02 | 5,400 | — | — |
| 2008-01-09 | $3.29 | $3.89 | 14,250 | — | — |
| 2008-01-08 | $3.27 | $3.87 | 4,050 | — | — |
| 2008-01-07 | $3.36 | $3.98 | 6,450 | — | — |
| 2008-01-04 | $3.31 | $3.92 | 9,000 | — | — |
| 2008-01-03 | $3.23 | $3.83 | 12,750 | — | — |
| 2008-01-02 | $3.10 | $3.67 | 8,400 | — | — |