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
- 1985-01-30 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 | $1.99 | $3.56 | 29,900 | — | — |
| 2008-12-30 | $1.70 | $3.04 | 13,400 | — | — |
| 2008-12-29 | $1.78 | $3.18 | 14,800 | — | — |
| 2008-12-26 | $1.77 | $3.16 | 9,600 | — | — |
| 2008-12-24 | $1.79 | $3.20 | 300 | — | — |
| 2008-12-23 | $1.70 | $3.04 | 10,900 | — | — |
| 2008-12-22 | $1.80 | $3.22 | 66,700 | — | — |
| 2008-12-19 | $1.85 | $3.31 | 5,800 | — | — |
| 2008-12-18 | $1.76 | $3.15 | 15,200 | — | — |
| 2008-12-17 | $1.90 | $3.40 | 4,100 | — | — |
| 2008-12-16 | $1.80 | $3.22 | 25,700 | — | — |
| 2008-12-15 | $1.94 | $3.47 | 1,200 | — | — |
| 2008-12-12 | $1.96 | $3.50 | 31,800 | — | — |
| 2008-12-11 | $1.99 | $3.56 | 9,200 | — | — |
| 2008-12-10 | $2.00 | $3.58 | 19,400 | — | — |
| 2008-12-09 | $2.25 | $4.02 | 150,400 | — | — |
| 2008-12-08 | $2.28 | $4.08 | 2,500 | — | — |
| 2008-12-05 | $2.22 | $3.97 | 3,500 | — | — |
| 2008-12-04 | $2.25 | $4.02 | 6,800 | — | — |
| 2008-12-03 | $2.35 | $4.20 | 6,800 | — | — |
| 2008-12-02 | $2.34 | $4.18 | 10,200 | — | — |
| 2008-12-01 | $2.35 | $4.20 | 104,500 | — | — |
| 2008-11-28 | $2.30 | $4.11 | 5,700 | — | — |
| 2008-11-26 | $2.15 | $3.84 | 3,300 | — | — |
| 2008-11-25 | $2.13 | $3.81 | 155,500 | — | — |
| 2008-11-24 | $2.20 | $3.93 | 11,100 | — | — |
| 2008-11-21 | $1.64 | $2.93 | 13,900 | — | — |
| 2008-11-20 | $2.43 | $4.34 | 7,400 | — | — |
| 2008-11-19 | $2.45 | $4.38 | 9,100 | — | — |
| 2008-11-18 | $2.65 | $4.74 | 207,400 | — | — |
| 2008-11-17 | $2.63 | $4.70 | 21,400 | — | — |
| 2008-11-14 | $2.59 | $4.63 | 8,600 | — | — |
| 2008-11-13 | $2.63 | $4.70 | 19,600 | — | — |
| 2008-11-12 | $2.55 | $4.56 | 13,700 | — | — |
| 2008-11-11 | $2.59 | $4.63 | 35,000 | — | — |
| 2008-11-10 | $2.61 | $4.67 | 29,700 | — | — |
| 2008-11-07 | $2.61 | $4.62 | 19,900 | — | — |
| 2008-11-06 | $2.58 | $4.57 | 0 | — | — |
| 2008-11-05 | $2.58 | $4.57 | 8,100 | — | — |
| 2008-11-04 | $2.32 | $4.11 | 10,000 | — | — |
| 2008-11-03 | $2.30 | $4.07 | 8,500 | — | — |
| 2008-10-31 | $2.46 | $4.36 | 19,300 | — | — |
| 2008-10-30 | $2.11 | $3.74 | 9,400 | — | — |
| 2008-10-29 | $1.86 | $3.29 | 6,000 | — | — |
| 2008-10-28 | $1.83 | $3.24 | 31,000 | — | — |
| 2008-10-27 | $1.69 | $2.99 | 55,600 | — | — |
| 2008-10-24 | $1.77 | $3.13 | 42,600 | — | — |
| 2008-10-23 | $2.01 | $3.56 | 12,400 | — | — |
| 2008-10-22 | $2.70 | $4.78 | 18,400 | — | — |
| 2008-10-21 | $2.50 | $4.43 | 3,900 | — | — |
| 2008-10-20 | $2.54 | $4.50 | 71,200 | — | — |
| 2008-10-17 | $2.47 | $4.37 | 14,600 | — | — |
| 2008-10-16 | $2.14 | $3.79 | 52,400 | — | — |
| 2008-10-15 | $2.00 | $3.54 | 21,700 | — | — |
| 2008-10-14 | $2.77 | $4.90 | 45,200 | — | — |
| 2008-10-13 | $2.40 | $4.25 | 14,600 | — | — |
| 2008-10-10 | $1.59 | $2.81 | 16,500 | — | — |
| 2008-10-09 | $2.11 | $3.74 | 12,400 | — | — |
| 2008-10-08 | $2.37 | $4.20 | 800 | — | — |
| 2008-10-07 | $2.19 | $3.88 | 23,000 | — | — |
| 2008-10-06 | $2.31 | $4.09 | 7,100 | — | — |
| 2008-10-03 | $2.85 | $5.05 | 0 | — | — |
| 2008-10-02 | $2.85 | $5.05 | 1,200 | — | — |
| 2008-10-01 | $2.74 | $4.85 | 8,600 | — | — |
| 2008-09-30 | $2.51 | $4.44 | 1,700 | — | — |
| 2008-09-29 | $2.98 | $5.28 | 10,600 | — | — |
| 2008-09-26 | $2.55 | $4.51 | 0 | — | — |
| 2008-09-25 | $2.55 | $4.51 | 9,500 | — | — |
| 2008-09-24 | $2.37 | $4.20 | 6,200 | — | — |
| 2008-09-23 | $2.45 | $4.34 | 5,000 | — | — |
| 2008-09-22 | $2.83 | $5.01 | 300 | — | — |
| 2008-09-19 | $2.85 | $5.05 | 7,200 | — | — |
| 2008-09-18 | $2.40 | $4.25 | 12,100 | — | — |
| 2008-09-17 | $2.48 | $4.39 | 19,600 | — | — |
| 2008-09-16 | $2.49 | $4.41 | 15,200 | — | — |
| 2008-09-15 | $2.60 | $4.60 | 2,600 | — | — |
| 2008-09-12 | $2.63 | $4.66 | 1,800 | — | — |
| 2008-09-11 | $2.65 | $4.69 | 11,500 | — | — |
| 2008-09-10 | $2.70 | $4.78 | 9,100 | — | — |
| 2008-09-09 | $2.76 | $4.89 | 9,600 | — | — |
| 2008-09-08 | $2.66 | $4.71 | 13,100 | — | — |
| 2008-09-05 | $2.85 | $5.05 | 19,900 | — | — |
| 2008-09-04 | $2.89 | $5.12 | 800 | — | — |
| 2008-09-03 | $2.78 | $4.92 | 26,500 | — | — |
| 2008-09-02 | $2.84 | $5.03 | 18,200 | — | — |
| 2008-08-29 | $2.83 | $5.01 | 500 | — | — |
| 2008-08-28 | $2.81 | $4.97 | 9,800 | — | — |
| 2008-08-27 | $2.80 | $4.96 | 13,400 | — | — |
| 2008-08-26 | $2.86 | $5.06 | 900 | — | — |
| 2008-08-25 | $2.75 | $4.87 | 12,000 | — | — |
| 2008-08-22 | $2.78 | $4.92 | 3,100 | — | — |
| 2008-08-21 | $2.79 | $4.94 | 13,500 | — | — |
| 2008-08-20 | $2.86 | $5.06 | 49,800 | — | — |
| 2008-08-19 | $2.86 | $5.06 | 5,200 | — | — |
| 2008-08-18 | $2.83 | $5.01 | 27,900 | — | — |
| 2008-08-15 | $2.83 | $5.01 | 20,700 | — | — |
| 2008-08-14 | $2.86 | $5.06 | 156,200 | — | — |
| 2008-08-13 | $2.84 | $5.03 | 4,200 | — | — |
| 2008-08-12 | $2.78 | $4.92 | 50,700 | — | — |
| 2008-08-11 | $2.86 | $5.06 | 49,600 | — | — |
| 2008-08-08 | $2.84 | $5.03 | 1,900 | — | — |
| 2008-08-07 | $2.85 | $5.05 | 700 | — | — |
| 2008-08-06 | $2.84 | $5.03 | 5,700 | — | — |
| 2008-08-05 | $2.75 | $4.87 | 5,800 | — | — |
| 2008-08-04 | $2.76 | $4.89 | 52,300 | — | — |
| 2008-08-01 | $2.81 | $4.97 | 1,100 | — | — |
| 2008-07-31 | $2.86 | $5.06 | 2,400 | — | — |
| 2008-07-30 | $2.91 | $5.15 | 1,200 | — | — |
| 2008-07-29 | $2.96 | $5.24 | 2,500 | — | — |
| 2008-07-28 | $2.85 | $5.05 | 5,800 | — | — |
| 2008-07-25 | $2.85 | $5.05 | 23,300 | — | — |
| 2008-07-24 | $2.95 | $5.22 | 11,600 | — | — |
| 2008-07-23 | $2.98 | $5.28 | 6,500 | — | — |
| 2008-07-22 | $2.96 | $5.24 | 30,900 | — | — |
| 2008-07-21 | $2.93 | $5.19 | 8,700 | — | — |
| 2008-07-18 | $2.93 | $5.19 | 7,000 | — | — |
| 2008-07-17 | $2.89 | $5.12 | 13,100 | — | — |
| 2008-07-16 | $2.80 | $4.96 | 13,000 | — | — |
| 2008-07-15 | $2.67 | $4.73 | 6,600 | — | — |
| 2008-07-14 | $2.72 | $4.82 | 15,900 | — | — |
| 2008-07-11 | $2.72 | $4.82 | 22,700 | — | — |
| 2008-07-10 | $2.80 | $4.96 | 20,100 | — | — |
| 2008-07-09 | $2.90 | $5.13 | 3,300 | — | — |
| 2008-07-08 | $2.88 | $5.10 | 4,000 | — | — |
| 2008-07-07 | $2.88 | $5.10 | 29,700 | — | — |
| 2008-07-03 | $2.88 | $5.10 | 2,000 | — | — |
| 2008-07-02 | $2.92 | $5.17 | 12,700 | — | — |
| 2008-07-01 | $2.81 | $4.97 | 10,300 | — | — |
| 2008-06-30 | $2.98 | $5.28 | 1,200 | — | — |
| 2008-06-27 | $2.97 | $5.26 | 6,600 | — | — |
| 2008-06-26 | $2.96 | $5.24 | 17,700 | — | — |
| 2008-06-25 | $2.97 | $5.26 | 2,600 | — | — |
| 2008-06-24 | $2.98 | $5.28 | 1,800 | — | — |
| 2008-06-23 | $2.95 | $5.22 | 3,200 | — | — |
| 2008-06-20 | $2.96 | $5.24 | 7,700 | — | — |
| 2008-06-19 | $2.97 | $5.26 | 59,300 | — | — |
| 2008-06-18 | $2.98 | $5.28 | 9,200 | — | — |
| 2008-06-17 | $2.87 | $5.08 | 6,100 | — | — |
| 2008-06-16 | $3.05 | $5.40 | 46,700 | — | — |
| 2008-06-13 | $2.96 | $5.24 | 16,300 | — | — |
| 2008-06-12 | $3.04 | $5.38 | 93,600 | — | — |
| 2008-06-11 | $3.00 | $5.31 | 105,500 | — | — |
| 2008-06-10 | $2.99 | $5.29 | 7,600 | — | — |
| 2008-06-09 | $3.08 | $5.45 | 34,800 | — | — |
| 2008-06-06 | $3.03 | $5.36 | 6,000 | — | — |
| 2008-06-05 | $3.03 | $5.36 | 57,400 | — | — |
| 2008-06-04 | $3.01 | $5.33 | 25,100 | — | — |
| 2008-06-03 | $3.01 | $5.33 | 25,200 | — | — |
| 2008-06-02 | $2.94 | $5.20 | 11,100 | — | — |
| 2008-05-30 | $3.00 | $5.31 | 7,200 | — | — |
| 2008-05-29 | $2.97 | $5.26 | 1,400 | — | — |
| 2008-05-28 | $2.95 | $5.22 | 4,800 | — | — |
| 2008-05-27 | $2.95 | $5.22 | 10,200 | — | — |
| 2008-05-23 | $2.85 | $5.05 | 13,500 | — | — |
| 2008-05-22 | $2.93 | $5.19 | 7,600 | — | — |
| 2008-05-21 | $3.01 | $5.33 | 52,000 | — | — |
| 2008-05-20 | $3.00 | $5.31 | 56,800 | — | — |
| 2008-05-19 | $2.99 | $5.29 | 66,000 | — | — |
| 2008-05-16 | $3.01 | $5.33 | 57,300 | — | — |
| 2008-05-15 | $2.93 | $5.19 | 11,000 | — | — |
| 2008-05-14 | $3.00 | $5.31 | 46,400 | — | — |
| 2008-05-13 | $2.92 | $5.17 | 30,300 | — | — |
| 2008-05-12 | $3.02 | $5.35 | 15,300 | — | — |
| 2008-05-09 | $2.91 | $5.15 | 40,800 | — | — |
| 2008-05-08 | $3.04 | $5.38 | 12,000 | — | — |
| 2008-05-07 | $2.99 | $5.29 | 30,900 | — | — |
| 2008-05-06 | $3.04 | $5.38 | 43,000 | — | — |
| 2008-05-05 | $3.04 | $5.38 | 21,200 | — | — |
| 2008-05-02 | $2.91 | $5.15 | 39,200 | — | — |
| 2008-05-01 | $2.90 | $5.13 | 0 | — | — |
| 2008-04-30 | $2.90 | $5.13 | 23,700 | — | — |
| 2008-04-29 | $2.80 | $4.96 | 10,200 | — | — |
| 2008-04-28 | $2.84 | $5.03 | 9,800 | — | — |
| 2008-04-25 | $2.80 | $4.96 | 10,600 | — | — |
| 2008-04-24 | $2.89 | $5.12 | 18,400 | — | — |
| 2008-04-23 | $2.90 | $5.13 | 13,600 | — | — |
| 2008-04-22 | $2.88 | $5.10 | 22,300 | — | — |
| 2008-04-21 | $2.65 | $4.69 | 22,300 | — | — |
| 2008-04-18 | $2.67 | $4.73 | 15,400 | — | — |
| 2008-04-17 | $2.80 | $4.96 | 7,400 | — | — |
| 2008-04-16 | $2.65 | $4.69 | 6,900 | — | — |
| 2008-04-15 | $2.90 | $5.13 | 33,100 | — | — |
| 2008-04-14 | $2.60 | $4.60 | 8,800 | — | — |
| 2008-04-11 | $2.66 | $4.71 | 2,900 | — | — |
| 2008-04-10 | $2.65 | $4.69 | 13,600 | — | — |
| 2008-04-09 | $2.70 | $4.78 | 3,300 | — | — |
| 2008-04-08 | $2.67 | $4.73 | 76,300 | — | — |
| 2008-04-07 | $2.69 | $4.76 | 27,600 | — | — |
| 2008-04-04 | $2.65 | $4.69 | 15,700 | — | — |
| 2008-04-03 | $2.68 | $4.74 | 7,700 | — | — |
| 2008-04-02 | $2.72 | $4.82 | 800,700 | — | — |
| 2008-04-01 | $2.79 | $4.94 | 0 | — | — |
| 2008-03-31 | $2.79 | $4.94 | 10,500 | — | — |
| 2008-03-28 | $2.90 | $5.13 | 7,500 | — | — |
| 2008-03-27 | $2.82 | $4.99 | 3,900 | — | — |
| 2008-03-26 | $2.86 | $5.06 | 4,600 | — | — |
| 2008-03-25 | $2.82 | $4.99 | 6,000 | — | — |
| 2008-03-24 | $2.87 | $5.08 | 4,600 | — | — |
| 2008-03-20 | $2.85 | $5.05 | 10,700 | — | — |
| 2008-03-19 | $2.84 | $5.03 | 13,200 | — | — |
| 2008-03-18 | $2.87 | $5.08 | 6,200 | — | — |
| 2008-03-17 | $2.98 | $5.28 | 2,200 | — | — |
| 2008-03-14 | $2.83 | $5.01 | 7,300 | — | — |
| 2008-03-13 | $2.99 | $5.29 | 4,400 | — | — |
| 2008-03-12 | $2.85 | $5.05 | 16,000 | — | — |
| 2008-03-11 | $2.98 | $5.28 | 2,300 | — | — |
| 2008-03-10 | $2.85 | $5.05 | 18,900 | — | — |
| 2008-03-07 | $2.80 | $4.96 | 20,900 | — | — |
| 2008-03-06 | $2.80 | $4.96 | 26,800 | — | — |
| 2008-03-05 | $2.90 | $5.13 | 28,700 | — | — |
| 2008-03-04 | $2.83 | $5.01 | 12,300 | — | — |
| 2008-03-03 | $2.99 | $5.29 | 12,700 | — | — |
| 2008-02-29 | $2.90 | $5.13 | 9,000 | — | — |
| 2008-02-28 | $2.94 | $5.20 | 13,000 | — | — |
| 2008-02-27 | $2.96 | $5.24 | 211,400 | — | — |
| 2008-02-26 | $2.93 | $5.19 | 419,100 | — | — |
| 2008-02-25 | $3.10 | $5.49 | 9,600 | — | — |
| 2008-02-22 | $3.04 | $5.38 | 10,400 | — | — |
| 2008-02-21 | $3.02 | $5.35 | 25,800 | — | — |
| 2008-02-20 | $3.01 | $5.33 | 3,600 | — | — |
| 2008-02-19 | $2.91 | $5.15 | 8,100 | — | — |
| 2008-02-15 | $2.85 | $5.05 | 13,100 | — | — |
| 2008-02-14 | $3.00 | $5.31 | 18,700 | — | — |
| 2008-02-13 | $3.11 | $5.51 | 22,700 | — | — |
| 2008-02-12 | $3.08 | $5.45 | 5,800 | — | — |
| 2008-02-11 | $3.01 | $5.33 | 4,700 | — | — |
| 2008-02-08 | $3.06 | $5.42 | 10,100 | — | — |
| 2008-02-07 | $3.08 | $5.45 | 1,200 | — | — |
| 2008-02-06 | $3.10 | $5.49 | 7,600 | — | — |
| 2008-02-05 | $3.15 | $5.58 | 8,100 | — | — |
| 2008-02-04 | $3.30 | $5.84 | 30,600 | — | — |
| 2008-02-01 | $3.15 | $5.58 | 55,400 | — | — |
| 2008-01-31 | $3.19 | $5.65 | 39,100 | — | — |
| 2008-01-30 | $2.93 | $5.19 | 14,500 | — | — |
| 2008-01-29 | $2.94 | $5.20 | 11,000 | — | — |
| 2008-01-28 | $2.91 | $5.15 | 5,800 | — | — |
| 2008-01-25 | $2.95 | $5.22 | 18,800 | — | — |
| 2008-01-24 | $2.93 | $5.19 | 38,800 | — | — |
| 2008-01-23 | $2.53 | $4.48 | 15,800 | — | — |
| 2008-01-22 | $2.54 | $4.50 | 53,200 | — | — |
| 2008-01-18 | $2.50 | $4.43 | 13,100 | — | — |
| 2008-01-17 | $2.70 | $4.78 | 55,100 | — | — |
| 2008-01-16 | $2.75 | $4.87 | 16,400 | — | — |
| 2008-01-15 | $2.75 | $4.87 | 39,300 | — | — |
| 2008-01-14 | $2.78 | $4.92 | 16,600 | — | — |
| 2008-01-11 | $2.71 | $4.80 | 11,400 | — | — |
| 2008-01-10 | $2.58 | $4.57 | 20,000 | — | — |
| 2008-01-09 | $2.21 | $3.91 | 51,200 | — | — |
| 2008-01-08 | $2.65 | $4.69 | 2,700 | — | — |
| 2008-01-07 | $2.55 | $4.51 | 12,500 | — | — |
| 2008-01-04 | $2.57 | $4.55 | 7,500 | — | — |
| 2008-01-03 | $2.60 | $4.60 | 77,100 | — | — |
| 2008-01-02 | $2.83 | $5.01 | 4,300 | — | — |