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
- 2004-01-23 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 | $1.55 | $1.55 | 19,000 | — | — |
| 2008-12-30 | $1.57 | $1.56 | 13,000 | — | — |
| 2008-12-29 | $1.55 | $1.55 | 12,400 | — | — |
| 2008-12-26 | $1.51 | $1.51 | 1,800 | — | — |
| 2008-12-24 | $1.48 | $1.48 | 4,000 | — | — |
| 2008-12-23 | $1.48 | $1.48 | 31,600 | — | — |
| 2008-12-22 | $1.60 | $1.60 | 22,800 | — | — |
| 2008-12-19 | $1.53 | $1.53 | 27,400 | — | — |
| 2008-12-18 | $1.63 | $1.63 | 24,600 | — | — |
| 2008-12-17 | $1.72 | $1.72 | 12,200 | — | — |
| 2008-12-16 | $1.60 | $1.60 | 58,200 | — | — |
| 2008-12-15 | $1.56 | $1.56 | 25,200 | — | — |
| 2008-12-12 | $1.51 | $1.51 | 71,400 | — | — |
| 2008-12-11 | $1.72 | $1.72 | 8,800 | — | — |
| 2008-12-10 | $1.73 | $1.73 | 47,400 | — | — |
| 2008-12-09 | $1.83 | $1.83 | 23,800 | — | — |
| 2008-12-08 | $1.89 | $1.89 | 28,200 | — | — |
| 2008-12-05 | $1.86 | $1.86 | 41,800 | — | — |
| 2008-12-04 | $1.92 | $1.92 | 26,200 | — | — |
| 2008-12-03 | $1.86 | $1.86 | 82,200 | — | — |
| 2008-12-02 | $1.75 | $1.75 | 36,000 | — | — |
| 2008-12-01 | $1.49 | $1.49 | 15,400 | — | — |
| 2008-11-28 | $1.35 | $1.34 | 19,800 | — | — |
| 2008-11-26 | $1.34 | $1.34 | 105,400 | — | — |
| 2008-11-25 | $1.24 | $1.24 | 72,000 | — | — |
| 2008-11-24 | $1.31 | $1.31 | 103,200 | — | — |
| 2008-11-21 | $1.23 | $1.23 | 142,000 | — | — |
| 2008-11-20 | $1.61 | $1.61 | 66,400 | — | — |
| 2008-11-19 | $1.82 | $1.82 | 1,600 | — | — |
| 2008-11-18 | $1.88 | $1.88 | 111,400 | — | — |
| 2008-11-17 | $1.90 | $1.90 | 84,600 | — | — |
| 2008-11-14 | $1.89 | $1.89 | 21,400 | — | — |
| 2008-11-13 | $1.86 | $1.86 | 151,400 | — | — |
| 2008-11-12 | $1.90 | $1.90 | 53,600 | — | — |
| 2008-11-11 | $2.10 | $2.10 | 20,400 | — | — |
| 2008-11-10 | $2.26 | $2.26 | 31,000 | — | — |
| 2008-11-07 | $2.35 | $2.35 | 18,200 | — | — |
| 2008-11-06 | $2.45 | $2.45 | 44,400 | — | — |
| 2008-11-05 | $2.69 | $2.69 | 79,200 | — | — |
| 2008-11-04 | $2.82 | $2.82 | 39,600 | — | — |
| 2008-11-03 | $2.77 | $2.77 | 31,800 | — | — |
| 2008-10-31 | $2.74 | $2.74 | 29,800 | — | — |
| 2008-10-30 | $2.14 | $2.14 | 21,800 | — | — |
| 2008-10-29 | $1.98 | $1.97 | 45,000 | — | — |
| 2008-10-28 | $1.67 | $1.67 | 250,400 | — | — |
| 2008-10-27 | $1.95 | $1.95 | 96,200 | — | — |
| 2008-10-24 | $2.51 | $2.51 | 78,800 | — | — |
| 2008-10-23 | $2.96 | $2.96 | 11,000 | — | — |
| 2008-10-22 | $2.99 | $2.99 | 7,800 | — | — |
| 2008-10-21 | $3.00 | $3.00 | 30,000 | — | — |
| 2008-10-20 | $3.20 | $3.20 | 11,200 | — | — |
| 2008-10-17 | $3.13 | $3.13 | 9,400 | — | — |
| 2008-10-16 | $3.09 | $3.09 | 16,000 | — | — |
| 2008-10-15 | $3.00 | $3.00 | 31,200 | — | — |
| 2008-10-14 | $3.03 | $3.03 | 68,400 | — | — |
| 2008-10-13 | $3.33 | $3.33 | 58,200 | — | — |
| 2008-10-10 | $3.03 | $3.03 | 29,800 | — | — |
| 2008-10-09 | $3.24 | $3.24 | 52,600 | — | — |
| 2008-10-08 | $3.20 | $3.20 | 39,600 | — | — |
| 2008-10-07 | $3.30 | $3.30 | 67,600 | — | — |
| 2008-10-06 | $3.29 | $3.29 | 94,000 | — | — |
| 2008-10-03 | $4.05 | $4.05 | 14,600 | — | — |
| 2008-10-02 | $4.06 | $4.06 | 79,600 | — | — |
| 2008-10-01 | $4.25 | $4.25 | 64,200 | — | — |
| 2008-09-30 | $4.03 | $4.03 | 29,600 | — | — |
| 2008-09-29 | $3.85 | $3.85 | 42,800 | — | — |
| 2008-09-26 | $4.06 | $4.05 | 19,800 | — | — |
| 2008-09-25 | $4.20 | $4.20 | 24,600 | — | — |
| 2008-09-24 | $4.22 | $4.22 | 19,400 | — | — |
| 2008-09-23 | $4.24 | $4.23 | 13,600 | — | — |
| 2008-09-22 | $4.10 | $4.10 | 20,000 | — | — |
| 2008-09-19 | $4.34 | $4.34 | 19,000 | — | — |
| 2008-09-18 | $4.29 | $4.29 | 9,000 | — | — |
| 2008-09-17 | $4.33 | $4.33 | 15,600 | — | — |
| 2008-09-16 | $4.28 | $4.28 | 44,200 | — | — |
| 2008-09-15 | $4.61 | $4.61 | 14,400 | — | — |
| 2008-09-12 | $4.87 | $4.87 | 41,800 | — | — |
| 2008-09-11 | $4.86 | $4.86 | 94,800 | — | — |
| 2008-09-10 | $4.44 | $4.44 | 33,200 | — | — |
| 2008-09-09 | $4.00 | $4.00 | 75,000 | — | — |
| 2008-09-08 | $4.20 | $4.20 | 10,600 | — | — |
| 2008-09-05 | $4.23 | $4.23 | 19,400 | — | — |
| 2008-09-04 | $4.08 | $4.08 | 15,600 | — | — |
| 2008-09-03 | $4.06 | $4.06 | 40,400 | — | — |
| 2008-09-02 | $4.14 | $4.14 | 7,400 | — | — |
| 2008-08-29 | $4.05 | $4.05 | 62,600 | — | — |
| 2008-08-28 | $4.36 | $4.36 | 18,400 | — | — |
| 2008-08-27 | $4.13 | $4.13 | 13,600 | — | — |
| 2008-08-26 | $4.18 | $4.18 | 6,800 | — | — |
| 2008-08-25 | $4.18 | $4.18 | 7,200 | — | — |
| 2008-08-22 | $4.25 | $4.25 | 3,600 | — | — |
| 2008-08-21 | $4.28 | $4.28 | 3,200 | — | — |
| 2008-08-20 | $4.27 | $4.27 | 48,200 | — | — |
| 2008-08-19 | $4.19 | $4.19 | 20,800 | — | — |
| 2008-08-18 | $4.25 | $4.25 | 4,000 | — | — |
| 2008-08-15 | $4.33 | $4.33 | 2,600 | — | — |
| 2008-08-14 | $4.25 | $4.25 | 10,800 | — | — |
| 2008-08-13 | $4.20 | $4.19 | 4,800 | — | — |
| 2008-08-12 | $4.16 | $4.16 | 22,000 | — | — |
| 2008-08-11 | $4.46 | $4.46 | 14,200 | — | — |
| 2008-08-08 | $4.70 | $4.70 | 19,400 | — | — |
| 2008-08-07 | $4.50 | $4.50 | 30,000 | — | — |
| 2008-08-06 | $4.06 | $4.05 | 33,600 | — | — |
| 2008-08-05 | $4.28 | $4.28 | 22,000 | — | — |
| 2008-08-04 | $4.47 | $4.47 | 23,400 | — | — |
| 2008-08-01 | $4.46 | $4.46 | 35,800 | — | — |
| 2008-07-31 | $4.63 | $4.63 | 103,400 | — | — |
| 2008-07-30 | $3.98 | $3.97 | 61,800 | — | — |
| 2008-07-29 | $3.94 | $3.94 | 4,200 | — | — |
| 2008-07-28 | $3.96 | $3.96 | 34,800 | — | — |
| 2008-07-25 | $4.00 | $3.99 | 16,400 | — | — |
| 2008-07-24 | $3.95 | $3.95 | 10,800 | — | — |
| 2008-07-23 | $3.95 | $3.95 | 19,800 | — | — |
| 2008-07-22 | $4.02 | $4.02 | 24,400 | — | — |
| 2008-07-21 | $4.24 | $4.23 | 22,000 | — | — |
| 2008-07-18 | $4.31 | $4.31 | 113,000 | — | — |
| 2008-07-17 | $4.46 | $4.46 | 6,800 | — | — |
| 2008-07-16 | $4.50 | $4.50 | 9,200 | — | — |
| 2008-07-15 | $4.55 | $4.55 | 46,200 | — | — |
| 2008-07-14 | $4.50 | $4.50 | 6,000 | — | — |
| 2008-07-11 | $4.50 | $4.50 | 9,800 | — | — |
| 2008-07-10 | $4.70 | $4.70 | 1,400 | — | — |
| 2008-07-09 | $4.59 | $4.58 | 2,800 | — | — |
| 2008-07-08 | $4.63 | $4.63 | 27,200 | — | — |
| 2008-07-07 | $4.72 | $4.72 | 42,000 | — | — |
| 2008-07-03 | $4.71 | $4.71 | 8,200 | — | — |
| 2008-07-02 | $4.65 | $4.65 | 6,600 | — | — |
| 2008-07-01 | $4.63 | $4.63 | 10,200 | — | — |
| 2008-06-30 | $4.50 | $4.50 | 6,000 | — | — |
| 2008-06-27 | $4.57 | $4.57 | 6,800 | — | — |
| 2008-06-26 | $4.75 | $4.75 | 4,800 | — | — |
| 2008-06-25 | $4.83 | $4.83 | 11,000 | — | — |
| 2008-06-24 | $4.52 | $4.52 | 15,400 | — | — |
| 2008-06-23 | $4.45 | $4.45 | 16,600 | — | — |
| 2008-06-20 | $4.45 | $4.45 | 15,800 | — | — |
| 2008-06-19 | $4.45 | $4.45 | 27,600 | — | — |
| 2008-06-18 | $4.44 | $4.44 | 23,000 | — | — |
| 2008-06-17 | $4.65 | $4.65 | 4,400 | — | — |
| 2008-06-16 | $4.58 | $4.58 | 27,600 | — | — |
| 2008-06-13 | $4.46 | $4.46 | 29,200 | — | — |
| 2008-06-12 | $4.25 | $4.25 | 69,600 | — | — |
| 2008-06-11 | $4.10 | $4.10 | 119,400 | — | — |
| 2008-06-10 | $4.37 | $4.37 | 171,800 | — | — |
| 2008-06-09 | $4.86 | $4.86 | 14,000 | — | — |
| 2008-06-06 | $4.93 | $4.93 | 42,200 | — | — |
| 2008-06-05 | $4.95 | $4.95 | 48,800 | — | — |
| 2008-06-04 | $5.50 | $5.50 | 44,200 | — | — |
| 2008-06-03 | $5.84 | $5.83 | 57,400 | — | — |
| 2008-06-02 | $5.50 | $5.50 | 157,800 | — | — |
| 2008-05-30 | $4.91 | $4.91 | 5,200 | — | — |
| 2008-05-29 | $5.06 | $5.06 | 23,800 | — | — |
| 2008-05-28 | $4.95 | $4.95 | 2,400 | — | — |
| 2008-05-27 | $4.88 | $4.87 | 5,800 | — | — |
| 2008-05-23 | $4.85 | $4.85 | 7,800 | — | — |
| 2008-05-22 | $4.85 | $4.85 | 9,200 | — | — |
| 2008-05-21 | $5.19 | $5.19 | 4,600 | — | — |
| 2008-05-20 | $5.07 | $5.07 | 10,000 | — | — |
| 2008-05-19 | $5.27 | $5.27 | 6,400 | — | — |
| 2008-05-16 | $5.50 | $5.50 | 19,400 | — | — |
| 2008-05-15 | $5.40 | $5.40 | 40,400 | — | — |
| 2008-05-14 | $5.19 | $5.19 | 15,400 | — | — |
| 2008-05-13 | $5.18 | $5.18 | 23,800 | — | — |
| 2008-05-12 | $5.19 | $5.19 | 68,600 | — | — |
| 2008-05-09 | $4.78 | $4.78 | 18,600 | — | — |
| 2008-05-08 | $4.85 | $4.85 | 44,600 | — | — |
| 2008-05-07 | $4.95 | $4.95 | 67,000 | — | — |
| 2008-05-06 | $5.15 | $5.15 | 60,400 | — | — |
| 2008-05-05 | $5.23 | $5.23 | 34,800 | — | — |
| 2008-05-02 | $5.38 | $5.38 | 6,000 | — | — |
| 2008-05-01 | $5.38 | $5.38 | 15,600 | — | — |
| 2008-04-30 | $5.39 | $5.39 | 26,600 | — | — |
| 2008-04-29 | $5.03 | $5.02 | 23,400 | — | — |
| 2008-04-28 | $5.11 | $5.11 | 6,200 | — | — |
| 2008-04-25 | $5.11 | $5.11 | 26,000 | — | — |
| 2008-04-24 | $5.02 | $5.02 | 5,000 | — | — |
| 2008-04-23 | $5.13 | $5.13 | 22,600 | — | — |
| 2008-04-22 | $5.04 | $5.03 | 37,400 | — | — |
| 2008-04-21 | $5.45 | $5.45 | 27,200 | — | — |
| 2008-04-18 | $5.25 | $5.25 | 34,600 | — | — |
| 2008-04-17 | $5.33 | $5.33 | 6,600 | — | — |
| 2008-04-16 | $5.10 | $5.10 | 29,600 | — | — |
| 2008-04-15 | $5.34 | $5.34 | 26,000 | — | — |
| 2008-04-14 | $5.24 | $5.24 | 17,800 | — | — |
| 2008-04-11 | $5.23 | $5.23 | 24,200 | — | — |
| 2008-04-10 | $5.15 | $5.15 | 42,000 | — | — |
| 2008-04-09 | $4.67 | $4.67 | 19,400 | — | — |
| 2008-04-08 | $5.00 | $4.99 | 38,400 | — | — |
| 2008-04-07 | $5.01 | $5.01 | 99,200 | — | — |
| 2008-04-04 | $4.25 | $4.25 | 35,000 | — | — |
| 2008-04-03 | $4.37 | $4.37 | 11,200 | — | — |
| 2008-04-02 | $4.14 | $4.14 | 36,800 | — | — |
| 2008-04-01 | $4.21 | $4.21 | 6,200 | — | — |
| 2008-03-31 | $4.13 | $4.13 | 22,400 | — | — |
| 2008-03-28 | $4.25 | $4.25 | 22,800 | — | — |
| 2008-03-27 | $4.05 | $4.05 | 64,400 | — | — |
| 2008-03-26 | $4.57 | $4.57 | 22,800 | — | — |
| 2008-03-25 | $4.20 | $4.20 | 5,200 | — | — |
| 2008-03-24 | $4.29 | $4.29 | 26,200 | — | — |
| 2008-03-20 | $4.08 | $4.07 | 23,200 | — | — |
| 2008-03-19 | $3.94 | $3.94 | 61,200 | — | — |
| 2008-03-18 | $4.36 | $4.36 | 71,400 | — | — |
| 2008-03-17 | $4.33 | $4.33 | 20,800 | — | — |
| 2008-03-14 | $4.33 | $4.33 | 7,400 | — | — |
| 2008-03-13 | $4.25 | $4.25 | 13,400 | — | — |
| 2008-03-12 | $4.34 | $4.34 | 34,200 | — | — |
| 2008-03-11 | $4.52 | $4.52 | 80,000 | — | — |
| 2008-03-10 | $4.04 | $4.04 | 44,400 | — | — |
| 2008-03-07 | $4.63 | $4.63 | 5,800 | — | — |
| 2008-03-06 | $4.65 | $4.65 | 2,800 | — | — |
| 2008-03-05 | $4.75 | $4.75 | 14,600 | — | — |
| 2008-03-04 | $4.63 | $4.63 | 34,200 | — | — |
| 2008-03-03 | $5.20 | $5.20 | 20,200 | — | — |
| 2008-02-29 | $5.35 | $5.35 | 49,000 | — | — |
| 2008-02-28 | $5.36 | $5.36 | 96,600 | — | — |
| 2008-02-27 | $5.51 | $5.51 | 113,600 | — | — |
| 2008-02-26 | $5.48 | $5.48 | 33,200 | — | — |
| 2008-02-25 | $5.65 | $5.65 | 58,600 | — | — |
| 2008-02-22 | $5.40 | $5.40 | 67,200 | — | — |
| 2008-02-21 | $5.22 | $5.22 | 12,600 | — | — |
| 2008-02-20 | $5.25 | $5.25 | 23,000 | — | — |
| 2008-02-19 | $5.38 | $5.38 | 107,600 | — | — |
| 2008-02-15 | $4.98 | $4.98 | 10,400 | — | — |
| 2008-02-14 | $5.05 | $5.05 | 15,400 | — | — |
| 2008-02-13 | $5.03 | $5.02 | 10,000 | — | — |
| 2008-02-12 | $4.96 | $4.96 | 14,600 | — | — |
| 2008-02-11 | $4.95 | $4.95 | 79,800 | — | — |
| 2008-02-08 | $4.54 | $4.54 | 21,600 | — | — |
| 2008-02-07 | $4.41 | $4.41 | 19,800 | — | — |
| 2008-02-06 | $4.59 | $4.58 | 18,000 | — | — |
| 2008-02-05 | $4.60 | $4.59 | 8,600 | — | — |
| 2008-02-04 | $4.82 | $4.82 | 19,800 | — | — |
| 2008-02-01 | $4.62 | $4.62 | 55,800 | — | — |
| 2008-01-31 | $4.52 | $4.52 | 15,000 | — | — |
| 2008-01-30 | $4.35 | $4.35 | 39,600 | — | — |
| 2008-01-29 | $4.44 | $4.44 | 27,400 | — | — |
| 2008-01-28 | $4.71 | $4.71 | 27,800 | — | — |
| 2008-01-25 | $4.33 | $4.33 | 13,600 | — | — |
| 2008-01-24 | $4.37 | $4.37 | 16,800 | — | — |
| 2008-01-23 | $4.12 | $4.12 | 78,200 | — | — |
| 2008-01-22 | $4.28 | $4.28 | 21,400 | — | — |
| 2008-01-18 | $4.74 | $4.74 | 31,200 | — | — |
| 2008-01-17 | $5.08 | $5.08 | 37,800 | — | — |
| 2008-01-16 | $4.95 | $4.95 | 40,400 | — | — |
| 2008-01-15 | $5.26 | $5.26 | 84,400 | — | — |
| 2008-01-14 | $5.25 | $5.25 | 173,400 | — | — |
| 2008-01-11 | $5.05 | $5.05 | 68,000 | — | — |
| 2008-01-10 | $4.99 | $4.99 | 52,600 | — | — |
| 2008-01-09 | $4.75 | $4.75 | 118,800 | — | — |
| 2008-01-08 | $4.73 | $4.73 | 202,800 | — | — |
| 2008-01-07 | $4.20 | $4.19 | 58,200 | — | — |
| 2008-01-04 | $4.16 | $4.16 | 83,600 | — | — |
| 2008-01-03 | $4.07 | $4.07 | 59,400 | — | — |
| 2008-01-02 | $3.93 | $3.93 | 10,800 | — | — |