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
- 2000-10-02 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 | $1.26 | $1.41 | 624,869 | — | — |
| 2008-12-30 | $1.28 | $1.44 | 316,691 | — | — |
| 2008-12-29 | $1.20 | $1.34 | 323,391 | — | — |
| 2008-12-26 | $1.20 | $1.35 | 121,987 | — | — |
| 2008-12-24 | $1.19 | $1.33 | 163,440 | — | — |
| 2008-12-23 | $1.16 | $1.30 | 474,688 | — | — |
| 2008-12-22 | $1.20 | $1.35 | 218,292 | — | — |
| 2008-12-19 | $1.30 | $1.46 | 1,285,607 | — | — |
| 2008-12-18 | $1.32 | $1.48 | 581,461 | — | — |
| 2008-12-17 | $1.30 | $1.45 | 1,342,693 | — | — |
| 2008-12-16 | $1.30 | $1.45 | 1,409,269 | — | — |
| 2008-12-15 | $1.23 | $1.37 | 610,493 | — | — |
| 2008-12-12 | $1.28 | $1.43 | 1,938,809 | — | — |
| 2008-12-11 | $1.20 | $1.35 | 3,527,849 | — | — |
| 2008-12-10 | $1.10 | $1.23 | 4,014,540 | — | — |
| 2008-12-09 | $1.04 | $1.16 | 2,835,845 | — | — |
| 2008-12-08 | $1.10 | $1.24 | 1,596,018 | — | — |
| 2008-12-05 | $1.03 | $1.16 | 522,841 | — | — |
| 2008-12-04 | $1.02 | $1.14 | 340,419 | — | — |
| 2008-12-03 | $1.05 | $1.17 | 1,318,407 | — | — |
| 2008-12-02 | $1.10 | $1.24 | 717,266 | — | — |
| 2008-12-01 | $1.13 | $1.27 | 761,790 | — | — |
| 2008-11-28 | $1.18 | $1.32 | 921,322 | — | — |
| 2008-11-26 | $1.18 | $1.32 | 943,653 | — | — |
| 2008-11-25 | $1.16 | $1.30 | 573,645 | — | — |
| 2008-11-24 | $1.19 | $1.33 | 1,818,637 | — | — |
| 2008-11-21 | $1.16 | $1.30 | 190,657 | — | — |
| 2008-11-20 | $1.07 | $1.20 | 418,161 | — | — |
| 2008-11-19 | $1.12 | $1.25 | 636,453 | — | — |
| 2008-11-18 | $1.16 | $1.30 | 899,269 | — | — |
| 2008-11-17 | $1.15 | $1.28 | 343,210 | — | — |
| 2008-11-14 | $1.15 | $1.29 | 283,752 | — | — |
| 2008-11-13 | $1.24 | $1.39 | 706,798 | — | — |
| 2008-11-12 | $1.10 | $1.24 | 358,563 | — | — |
| 2008-11-11 | $1.16 | $1.30 | 1,089,089 | — | — |
| 2008-11-10 | $1.23 | $1.38 | 626,823 | — | — |
| 2008-11-07 | $1.32 | $1.48 | 402,110 | — | — |
| 2008-11-06 | $1.23 | $1.38 | 1,450,722 | — | — |
| 2008-11-05 | $1.37 | $1.53 | 2,490,123 | — | — |
| 2008-11-04 | $1.49 | $1.67 | 1,447,512 | — | — |
| 2008-11-03 | $1.50 | $1.68 | 2,322,217 | — | — |
| 2008-10-31 | $1.55 | $1.74 | 919,089 | — | — |
| 2008-10-30 | $1.41 | $1.58 | 742,529 | — | — |
| 2008-10-29 | $1.34 | $1.50 | 376,010 | — | — |
| 2008-10-28 | $1.42 | $1.59 | 795,846 | — | — |
| 2008-10-27 | $1.25 | $1.40 | 332,184 | — | — |
| 2008-10-24 | $1.28 | $1.43 | 290,172 | — | — |
| 2008-10-23 | $1.40 | $1.56 | 611,190 | — | — |
| 2008-10-22 | $1.41 | $1.58 | 474,130 | — | — |
| 2008-10-21 | $1.49 | $1.67 | 273,842 | — | — |
| 2008-10-20 | $1.59 | $1.78 | 324,368 | — | — |
| 2008-10-17 | $1.50 | $1.69 | 555,222 | — | — |
| 2008-10-16 | $1.56 | $1.75 | 350,747 | — | — |
| 2008-10-15 | $1.46 | $1.64 | 606,724 | — | — |
| 2008-10-14 | $1.66 | $1.85 | 677,488 | — | — |
| 2008-10-13 | $1.71 | $1.91 | 192,611 | — | — |
| 2008-10-10 | $1.50 | $1.69 | 330,090 | — | — |
| 2008-10-09 | $1.53 | $1.72 | 827,389 | — | — |
| 2008-10-08 | $1.59 | $1.78 | 339,581 | — | — |
| 2008-10-07 | $1.59 | $1.78 | 352,422 | — | — |
| 2008-10-06 | $1.71 | $1.91 | 618,309 | — | — |
| 2008-10-03 | $1.85 | $2.07 | 553,128 | — | — |
| 2008-10-02 | $1.81 | $2.03 | 593,604 | — | — |
| 2008-10-01 | $1.85 | $2.07 | 806,593 | — | — |
| 2008-09-30 | $1.82 | $2.04 | 1,073,596 | — | — |
| 2008-09-29 | $1.83 | $2.05 | 1,020,419 | — | — |
| 2008-09-26 | $1.95 | $2.18 | 352,003 | — | — |
| 2008-09-25 | $2.08 | $2.33 | 721,593 | — | — |
| 2008-09-24 | $2.05 | $2.30 | 750,205 | — | — |
| 2008-09-23 | $2.04 | $2.29 | 2,475,747 | — | — |
| 2008-09-22 | $2.06 | $2.30 | 880,706 | — | — |
| 2008-09-19 | $2.11 | $2.36 | 1,346,322 | — | — |
| 2008-09-18 | $1.93 | $2.16 | 1,298,588 | — | — |
| 2008-09-17 | $1.92 | $2.15 | 968,218 | — | — |
| 2008-09-16 | $1.96 | $2.19 | 2,162,964 | — | — |
| 2008-09-15 | $2.01 | $2.26 | 1,588,341 | — | — |
| 2008-09-12 | $2.26 | $2.54 | 1,066,338 | — | — |
| 2008-09-11 | $2.29 | $2.56 | 1,507,668 | — | — |
| 2008-09-10 | $2.46 | $2.76 | 1,007,717 | — | — |
| 2008-09-09 | $2.41 | $2.70 | 2,154,031 | — | — |
| 2008-09-08 | $2.46 | $2.76 | 1,214,844 | — | — |
| 2008-09-05 | $2.36 | $2.64 | 1,822,126 | — | — |
| 2008-09-04 | $2.34 | $2.62 | 2,436,806 | — | — |
| 2008-09-03 | $2.41 | $2.70 | 1,908,522 | — | — |
| 2008-09-02 | $2.41 | $2.70 | 1,834,688 | — | — |
| 2008-08-29 | $2.56 | $2.86 | 428,210 | — | — |
| 2008-08-28 | $2.67 | $2.99 | 182,841 | — | — |
| 2008-08-27 | $2.68 | $3.00 | 274,261 | — | — |
| 2008-08-26 | $2.64 | $2.96 | 208,103 | — | — |
| 2008-08-25 | $2.67 | $2.99 | 298,686 | — | — |
| 2008-08-22 | $2.70 | $3.03 | 675,254 | — | — |
| 2008-08-21 | $2.68 | $3.00 | 376,568 | — | — |
| 2008-08-20 | $2.71 | $3.03 | 410,624 | — | — |
| 2008-08-19 | $2.67 | $2.99 | 294,080 | — | — |
| 2008-08-18 | $2.69 | $3.02 | 721,872 | — | — |
| 2008-08-15 | $2.77 | $3.10 | 298,965 | — | — |
| 2008-08-14 | $2.83 | $3.17 | 578,391 | — | — |
| 2008-08-13 | $2.78 | $3.11 | 2,314,400 | — | — |
| 2008-08-12 | $2.97 | $3.10 | 1,208,999 | — | — |
| 2008-08-11 | $3.01 | $3.15 | 667,262 | — | — |
| 2008-08-08 | $3.01 | $3.15 | 1,643,021 | — | — |
| 2008-08-07 | $2.88 | $3.01 | 759,323 | — | — |
| 2008-08-06 | $2.88 | $3.02 | 779,573 | — | — |
| 2008-08-05 | $2.85 | $2.99 | 1,071,554 | — | — |
| 2008-08-04 | $2.86 | $2.99 | 1,922,937 | — | — |
| 2008-08-01 | $3.06 | $3.20 | 829,409 | — | — |
| 2008-07-31 | $3.06 | $3.20 | 720,976 | — | — |
| 2008-07-30 | $3.01 | $3.15 | 354,456 | — | — |
| 2008-07-29 | $3.08 | $3.23 | 592,004 | — | — |
| 2008-07-28 | $3.09 | $3.23 | 166,169 | — | — |
| 2008-07-25 | $3.14 | $3.28 | 355,461 | — | — |
| 2008-07-24 | $3.13 | $3.27 | 525,508 | — | — |
| 2008-07-23 | $3.11 | $3.26 | 441,346 | — | — |
| 2008-07-22 | $3.07 | $3.21 | 470,501 | — | — |
| 2008-07-21 | $3.03 | $3.17 | 371,690 | — | — |
| 2008-07-18 | $2.93 | $3.07 | 343,684 | — | — |
| 2008-07-17 | $3.03 | $3.17 | 654,192 | — | — |
| 2008-07-16 | $2.90 | $3.04 | 435,171 | — | — |
| 2008-07-15 | $2.87 | $3.00 | 253,490 | — | — |
| 2008-07-14 | $2.89 | $3.02 | 181,824 | — | — |
| 2008-07-11 | $2.96 | $3.10 | 304,619 | — | — |
| 2008-07-10 | $2.94 | $3.07 | 155,110 | — | — |
| 2008-07-09 | $2.91 | $3.04 | 641,123 | — | — |
| 2008-07-08 | $2.99 | $3.13 | 674,586 | — | — |
| 2008-07-07 | $3.01 | $3.15 | 729,880 | — | — |
| 2008-07-03 | $2.94 | $3.07 | 851,096 | — | — |
| 2008-07-02 | $2.87 | $3.00 | 1,640,148 | — | — |
| 2008-07-01 | $2.98 | $3.12 | 1,256,537 | — | — |
| 2008-06-30 | $3.10 | $3.24 | 219,452 | — | — |
| 2008-06-27 | $3.13 | $3.28 | 540,588 | — | — |
| 2008-06-26 | $3.16 | $3.31 | 359,770 | — | — |
| 2008-06-25 | $3.20 | $3.35 | 260,528 | — | — |
| 2008-06-24 | $3.10 | $3.24 | 454,990 | — | — |
| 2008-06-23 | $3.19 | $3.34 | 267,996 | — | — |
| 2008-06-20 | $3.22 | $3.36 | 625,468 | — | — |
| 2008-06-19 | $3.45 | $3.61 | 357,328 | — | — |
| 2008-06-18 | $3.47 | $3.63 | 787,903 | — | — |
| 2008-06-17 | $3.48 | $3.64 | 237,979 | — | — |
| 2008-06-16 | $3.52 | $3.68 | 591,286 | — | — |
| 2008-06-13 | $3.56 | $3.72 | 830,846 | — | — |
| 2008-06-12 | $3.49 | $3.65 | 1,226,521 | — | — |
| 2008-06-11 | $3.56 | $3.72 | 415,782 | — | — |
| 2008-06-10 | $3.50 | $3.66 | 221,607 | — | — |
| 2008-06-09 | $3.59 | $3.75 | 515,885 | — | — |
| 2008-06-06 | $3.62 | $3.79 | 921,901 | — | — |
| 2008-06-05 | $3.70 | $3.87 | 1,015,542 | — | — |
| 2008-06-04 | $3.59 | $3.75 | 307,779 | — | — |
| 2008-06-03 | $3.48 | $3.64 | 266,416 | — | — |
| 2008-06-02 | $3.61 | $3.77 | 243,437 | — | — |
| 2008-05-30 | $3.66 | $3.82 | 968,003 | — | — |
| 2008-05-29 | $3.70 | $3.87 | 533,120 | — | — |
| 2008-05-28 | $3.68 | $3.85 | 704,747 | — | — |
| 2008-05-27 | $3.63 | $3.80 | 479,406 | — | — |
| 2008-05-23 | $3.75 | $3.93 | 299,880 | — | — |
| 2008-05-22 | $3.79 | $3.97 | 391,366 | — | — |
| 2008-05-21 | $3.75 | $3.93 | 195,611 | — | — |
| 2008-05-20 | $3.79 | $3.96 | 312,949 | — | — |
| 2008-05-19 | $3.85 | $4.03 | 436,894 | — | — |
| 2008-05-16 | $3.88 | $4.06 | 250,762 | — | — |
| 2008-05-15 | $3.79 | $3.96 | 197,622 | — | — |
| 2008-05-14 | $3.70 | $3.87 | 461,310 | — | — |
| 2008-05-13 | $3.77 | $3.95 | 203,080 | — | — |
| 2008-05-12 | $3.74 | $3.91 | 162,579 | — | — |
| 2008-05-09 | $3.64 | $3.81 | 216,580 | — | — |
| 2008-05-08 | $3.67 | $3.84 | 285,805 | — | — |
| 2008-05-07 | $3.74 | $3.91 | 323,434 | — | — |
| 2008-05-06 | $3.68 | $3.85 | 938,705 | — | — |
| 2008-05-05 | $3.57 | $3.74 | 274,028 | — | — |
| 2008-05-02 | $3.67 | $3.84 | 1,034,213 | — | — |
| 2008-05-01 | $3.60 | $3.77 | 567,876 | — | — |
| 2008-04-30 | $3.59 | $3.76 | 400,271 | — | — |
| 2008-04-29 | $3.50 | $3.66 | 496,928 | — | — |
| 2008-04-28 | $3.52 | $3.69 | 417,649 | — | — |
| 2008-04-25 | $3.52 | $3.69 | 459,155 | — | — |
| 2008-04-24 | $3.53 | $3.69 | 1,025,021 | — | — |
| 2008-04-23 | $3.45 | $3.60 | 621,303 | — | — |
| 2008-04-22 | $3.49 | $3.65 | 763,918 | — | — |
| 2008-04-21 | $3.67 | $3.84 | 621,590 | — | — |
| 2008-04-18 | $3.65 | $3.82 | 926,353 | — | — |
| 2008-04-17 | $3.71 | $3.88 | 822,659 | — | — |
| 2008-04-16 | $3.68 | $3.85 | 1,195,929 | — | — |
| 2008-04-15 | $3.50 | $3.66 | 1,054,176 | — | — |
| 2008-04-14 | $3.54 | $3.71 | 1,852,420 | — | — |
| 2008-04-11 | $3.57 | $3.74 | 1,075,144 | — | — |
| 2008-04-10 | $3.61 | $3.77 | 1,136,758 | — | — |
| 2008-04-09 | $3.44 | $3.60 | 673,150 | — | — |
| 2008-04-08 | $3.50 | $3.66 | 554,663 | — | — |
| 2008-04-07 | $3.60 | $3.77 | 488,885 | — | — |
| 2008-04-04 | $3.62 | $3.79 | 302,465 | — | — |
| 2008-04-03 | $3.59 | $3.76 | 805,568 | — | — |
| 2008-04-02 | $3.62 | $3.79 | 799,680 | — | — |
| 2008-04-01 | $3.55 | $3.71 | 1,422,419 | — | — |
| 2008-03-31 | $3.36 | $3.52 | 1,075,288 | — | — |
| 2008-03-28 | $3.28 | $3.43 | 1,951,374 | — | — |
| 2008-03-27 | $3.33 | $3.48 | 1,335,960 | — | — |
| 2008-03-26 | $3.47 | $3.63 | 809,159 | — | — |
| 2008-03-25 | $3.41 | $3.57 | 3,293,222 | — | — |
| 2008-03-24 | $3.35 | $3.50 | 1,945,486 | — | — |
| 2008-03-20 | $3.02 | $3.16 | 2,140,092 | — | — |
| 2008-03-19 | $2.87 | $3.00 | 889,586 | — | — |
| 2008-03-18 | $2.95 | $3.09 | 1,943,188 | — | — |
| 2008-03-17 | $2.82 | $2.95 | 1,873,532 | — | — |
| 2008-03-14 | $2.98 | $3.12 | 440,628 | — | — |
| 2008-03-13 | $3.07 | $3.21 | 510,715 | — | — |
| 2008-03-12 | $3.13 | $3.28 | 392,372 | — | — |
| 2008-03-11 | $3.22 | $3.36 | 925,635 | — | — |
| 2008-03-10 | $3.13 | $3.28 | 428,277 | — | — |
| 2008-03-07 | $3.23 | $3.38 | 496,066 | — | — |
| 2008-03-06 | $3.26 | $3.41 | 354,599 | — | — |
| 2008-03-05 | $3.26 | $3.41 | 383,324 | — | — |
| 2008-03-04 | $3.22 | $3.36 | 597,462 | — | — |
| 2008-03-03 | $3.12 | $3.26 | 669,703 | — | — |
| 2008-02-29 | $3.22 | $3.36 | 655,916 | — | — |
| 2008-02-28 | $3.27 | $3.42 | 1,061,213 | — | — |
| 2008-02-27 | $3.27 | $3.42 | 1,231,978 | — | — |
| 2008-02-26 | $3.22 | $3.37 | 1,012,669 | — | — |
| 2008-02-25 | $3.06 | $3.20 | 361,637 | — | — |
| 2008-02-22 | $3.02 | $3.16 | 307,492 | — | — |
| 2008-02-21 | $2.97 | $3.11 | 927,933 | — | — |
| 2008-02-20 | $2.99 | $3.13 | 1,537,029 | — | — |
| 2008-02-19 | $2.99 | $3.13 | 468,203 | — | — |
| 2008-02-15 | $2.99 | $3.12 | 1,388,237 | — | — |
| 2008-02-14 | $2.95 | $3.08 | 677,172 | — | — |
| 2008-02-13 | $2.95 | $3.08 | 1,249,213 | — | — |
| 2008-02-12 | $2.85 | $2.99 | 2,178,151 | — | — |
| 2008-02-11 | $2.90 | $3.03 | 2,218,221 | — | — |
| 2008-02-08 | $2.82 | $2.95 | 521,630 | — | — |
| 2008-02-07 | $2.81 | $2.93 | 999,600 | — | — |
| 2008-02-06 | $2.81 | $2.94 | 458,868 | — | — |
| 2008-02-05 | $2.77 | $2.90 | 1,567,045 | — | — |
| 2008-02-04 | $2.89 | $3.02 | 823,665 | — | — |
| 2008-02-01 | $2.90 | $3.04 | 603,207 | — | — |
| 2008-01-31 | $2.97 | $3.11 | 1,276,788 | — | — |
| 2008-01-30 | $2.99 | $3.12 | 4,705,732 | — | — |
| 2008-01-29 | $2.96 | $3.10 | 529,099 | — | — |
| 2008-01-28 | $2.88 | $3.02 | 863,448 | — | — |
| 2008-01-25 | $2.93 | $3.07 | 1,190,472 | — | — |
| 2008-01-24 | $2.86 | $2.99 | 663,815 | — | — |
| 2008-01-23 | $2.81 | $2.93 | 1,915,325 | — | — |
| 2008-01-22 | $2.90 | $3.04 | 799,536 | — | — |
| 2008-01-18 | $2.92 | $3.05 | 1,393,408 | — | — |
| 2008-01-17 | $2.84 | $2.97 | 1,737,810 | — | — |
| 2008-01-16 | $2.88 | $3.01 | 977,626 | — | — |
| 2008-01-15 | $2.96 | $3.10 | 476,964 | — | — |
| 2008-01-14 | $2.95 | $3.08 | 631,213 | — | — |
| 2008-01-11 | $2.96 | $3.10 | 129,402 | — | — |
| 2008-01-10 | $3.02 | $3.16 | 287,672 | — | — |
| 2008-01-09 | $3.05 | $3.19 | 1,403,318 | — | — |
| 2008-01-08 | $3.05 | $3.19 | 775,695 | — | — |
| 2008-01-07 | $3.07 | $3.21 | 2,831,051 | — | — |
| 2008-01-04 | $3.20 | $3.35 | 2,052,770 | — | — |
| 2008-01-03 | $3.33 | $3.48 | 633,511 | — | — |
| 2008-01-02 | $3.34 | $3.49 | 1,152,269 | — | — |