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
- 1993-11-24 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 | $2.64 | $3.68 | 18,208 | — | — |
| 2008-12-30 | $2.67 | $3.73 | 30,726 | — | — |
| 2008-12-29 | $2.70 | $3.76 | 38,806 | — | — |
| 2008-12-26 | $2.55 | $3.55 | 23,329 | — | — |
| 2008-12-24 | $2.59 | $3.62 | 10,356 | — | — |
| 2008-12-23 | $2.68 | $3.74 | 60,200 | — | — |
| 2008-12-22 | $2.55 | $3.55 | 45,748 | — | — |
| 2008-12-19 | $3.07 | $4.28 | 43,699 | — | — |
| 2008-12-18 | $3.13 | $4.36 | 120,287 | — | — |
| 2008-12-17 | $3.95 | $5.51 | 128,708 | — | — |
| 2008-12-16 | $2.85 | $3.97 | 27,312 | — | — |
| 2008-12-15 | $2.76 | $3.85 | 30,954 | — | — |
| 2008-12-12 | $2.88 | $4.02 | 24,012 | — | — |
| 2008-12-11 | $2.76 | $3.85 | 40,968 | — | — |
| 2008-12-10 | $2.59 | $3.62 | 55,421 | — | — |
| 2008-12-09 | $2.61 | $3.64 | 48,934 | — | — |
| 2008-12-08 | $2.42 | $3.37 | 35,278 | — | — |
| 2008-12-05 | $2.40 | $3.35 | 30,726 | — | — |
| 2008-12-04 | $2.43 | $3.38 | 41,082 | — | — |
| 2008-12-03 | $2.36 | $3.30 | 6,145 | — | — |
| 2008-12-02 | $2.35 | $3.27 | 64,752 | — | — |
| 2008-12-01 | $2.37 | $3.31 | 25,833 | — | — |
| 2008-11-28 | $2.76 | $3.85 | 124,042 | — | — |
| 2008-11-26 | $2.36 | $3.28 | 65,094 | — | — |
| 2008-11-25 | $2.04 | $2.84 | 27,995 | — | — |
| 2008-11-24 | $1.93 | $2.70 | 27,540 | — | — |
| 2008-11-21 | $1.78 | $2.49 | 66,345 | — | — |
| 2008-11-20 | $1.79 | $2.50 | 43,130 | — | — |
| 2008-11-19 | $1.76 | $2.45 | 79,091 | — | — |
| 2008-11-18 | $1.96 | $2.73 | 24,922 | — | — |
| 2008-11-17 | $2.21 | $3.08 | 31,636 | — | — |
| 2008-11-14 | $2.17 | $3.03 | 45,065 | — | — |
| 2008-11-13 | $2.32 | $3.24 | 62,931 | — | — |
| 2008-11-12 | $2.06 | $2.87 | 134,398 | — | — |
| 2008-11-11 | $2.26 | $3.15 | 58,835 | — | — |
| 2008-11-10 | $2.27 | $3.16 | 47,796 | — | — |
| 2008-11-07 | $2.34 | $3.26 | 167,058 | — | — |
| 2008-11-06 | $2.25 | $3.14 | 154,882 | — | — |
| 2008-11-05 | $2.48 | $3.46 | 404,104 | — | — |
| 2008-11-04 | $2.59 | $3.62 | 180,487 | — | — |
| 2008-11-03 | $2.55 | $3.55 | 313,291 | — | — |
| 2008-10-31 | $2.28 | $3.19 | 346,180 | — | — |
| 2008-10-30 | $2.02 | $2.82 | 181,739 | — | — |
| 2008-10-29 | $1.83 | $2.55 | 148,168 | — | — |
| 2008-10-28 | $1.82 | $2.54 | 559,099 | — | — |
| 2008-10-27 | $1.99 | $2.77 | 127,115 | — | — |
| 2008-10-24 | $1.88 | $2.62 | 268,682 | — | — |
| 2008-10-23 | $1.99 | $2.78 | 1,018,965 | — | — |
| 2008-10-22 | $1.99 | $2.77 | 1,425,004 | — | — |
| 2008-10-21 | $2.17 | $3.03 | 1,093,846 | — | — |
| 2008-10-20 | $2.72 | $3.79 | 127,911 | — | — |
| 2008-10-17 | $3.22 | $4.50 | 45,292 | — | — |
| 2008-10-16 | $3.22 | $4.50 | 71,466 | — | — |
| 2008-10-15 | $3.16 | $4.41 | 83,188 | — | — |
| 2008-10-14 | $3.43 | $4.78 | 182,535 | — | — |
| 2008-10-13 | $3.16 | $4.41 | 19,687 | — | — |
| 2008-10-10 | $2.97 | $4.14 | 197,102 | — | — |
| 2008-10-09 | $3.41 | $4.76 | 148,168 | — | — |
| 2008-10-08 | $3.38 | $4.72 | 120,173 | — | — |
| 2008-10-07 | $3.77 | $5.26 | 33,571 | — | — |
| 2008-10-06 | $3.90 | $5.44 | 71,353 | — | — |
| 2008-10-03 | $4.14 | $5.77 | 59,859 | — | — |
| 2008-10-02 | $4.13 | $5.76 | 199,378 | — | — |
| 2008-10-01 | $4.32 | $6.03 | 106,062 | — | — |
| 2008-09-30 | $4.19 | $5.85 | 107,313 | — | — |
| 2008-09-29 | $5.11 | $7.13 | 55,762 | — | — |
| 2008-09-26 | $4.49 | $6.26 | 102,534 | — | — |
| 2008-09-25 | $4.47 | $6.24 | 106,972 | — | — |
| 2008-09-24 | $4.57 | $6.37 | 55,762 | — | — |
| 2008-09-23 | $4.53 | $6.31 | 114,483 | — | — |
| 2008-09-22 | $4.66 | $6.50 | 239,890 | — | — |
| 2008-09-19 | $4.54 | $6.34 | 197,784 | — | — |
| 2008-09-18 | $3.68 | $5.13 | 210,530 | — | — |
| 2008-09-17 | $3.79 | $5.28 | 121,766 | — | — |
| 2008-09-16 | $4.02 | $5.60 | 103,672 | — | — |
| 2008-09-15 | $3.98 | $5.55 | 95,820 | — | — |
| 2008-09-12 | $4.35 | $6.07 | 122,790 | — | — |
| 2008-09-11 | $4.33 | $6.04 | 35,050 | — | — |
| 2008-09-10 | $4.66 | $6.50 | 76,815 | — | — |
| 2008-09-09 | $4.82 | $6.72 | 106,062 | — | — |
| 2008-09-08 | $4.98 | $6.95 | 152,492 | — | — |
| 2008-09-05 | $4.94 | $6.89 | 108,110 | — | — |
| 2008-09-04 | $4.88 | $6.80 | 48,137 | — | — |
| 2008-09-03 | $5.10 | $7.11 | 92,633 | — | — |
| 2008-09-02 | $5.13 | $7.16 | 176,731 | — | — |
| 2008-08-29 | $5.06 | $7.06 | 81,822 | — | — |
| 2008-08-28 | $4.93 | $6.88 | 46,999 | — | — |
| 2008-08-27 | $4.83 | $6.74 | 44,154 | — | — |
| 2008-08-26 | $4.76 | $6.64 | 117,328 | — | — |
| 2008-08-25 | $4.74 | $6.61 | 51,551 | — | — |
| 2008-08-22 | $4.79 | $6.68 | 115,848 | — | — |
| 2008-08-21 | $4.66 | $6.50 | 181,739 | — | — |
| 2008-08-20 | $4.67 | $6.51 | 345,611 | — | — |
| 2008-08-19 | $4.79 | $6.68 | 145,095 | — | — |
| 2008-08-18 | $4.80 | $6.69 | 48,593 | — | — |
| 2008-08-15 | $4.86 | $6.78 | 112,321 | — | — |
| 2008-08-14 | $4.75 | $6.62 | 49,275 | — | — |
| 2008-08-13 | $4.73 | $6.59 | 70,556 | — | — |
| 2008-08-12 | $4.59 | $6.40 | 127,684 | — | — |
| 2008-08-11 | $4.57 | $6.37 | 199,036 | — | — |
| 2008-08-08 | $4.64 | $6.47 | 203,133 | — | — |
| 2008-08-07 | $4.54 | $6.34 | 332,182 | — | — |
| 2008-08-06 | $4.83 | $6.74 | 204,840 | — | — |
| 2008-08-05 | $4.71 | $6.57 | 54,055 | — | — |
| 2008-08-04 | $4.58 | $6.39 | 67,028 | — | — |
| 2008-08-01 | $4.85 | $6.76 | 212,920 | — | — |
| 2008-07-31 | $4.75 | $6.62 | 122,335 | — | — |
| 2008-07-30 | $4.63 | $6.46 | 199,150 | — | — |
| 2008-07-29 | $4.48 | $6.25 | 33,571 | — | — |
| 2008-07-28 | $4.39 | $6.13 | 97,868 | — | — |
| 2008-07-25 | $4.53 | $6.32 | 45,975 | — | — |
| 2008-07-24 | $4.68 | $6.53 | 63,159 | — | — |
| 2008-07-23 | $4.73 | $6.59 | 100,372 | — | — |
| 2008-07-22 | $4.91 | $6.85 | 147,940 | — | — |
| 2008-07-21 | $4.80 | $6.69 | 50,413 | — | — |
| 2008-07-18 | $4.54 | $6.34 | 296,221 | — | — |
| 2008-07-17 | $4.57 | $6.37 | 133,146 | — | — |
| 2008-07-16 | $4.19 | $5.85 | 203,816 | — | — |
| 2008-07-15 | $4.16 | $5.80 | 111,865 | — | — |
| 2008-07-14 | $4.13 | $5.76 | 191,753 | — | — |
| 2008-07-11 | $4.20 | $5.86 | 124,839 | — | — |
| 2008-07-10 | $4.31 | $6.01 | 61,338 | — | — |
| 2008-07-09 | $4.36 | $6.08 | 64,525 | — | — |
| 2008-07-08 | $4.56 | $6.36 | 160,117 | — | — |
| 2008-07-07 | $4.35 | $6.07 | 124,270 | — | — |
| 2008-07-03 | $4.57 | $6.37 | 44,496 | — | — |
| 2008-07-02 | $4.72 | $6.58 | 155,451 | — | — |
| 2008-07-01 | $4.84 | $6.75 | 134,967 | — | — |
| 2008-06-30 | $4.66 | $6.50 | 114,824 | — | — |
| 2008-06-27 | $4.55 | $6.35 | 84,098 | — | — |
| 2008-06-26 | $4.55 | $6.35 | 67,483 | — | — |
| 2008-06-25 | $4.67 | $6.52 | 191,753 | — | — |
| 2008-06-24 | $4.72 | $6.58 | 141,909 | — | — |
| 2008-06-23 | $4.84 | $6.75 | 261,740 | — | — |
| 2008-06-20 | $4.74 | $6.61 | 521,659 | — | — |
| 2008-06-19 | $4.67 | $6.51 | 104,241 | — | — |
| 2008-06-18 | $4.67 | $6.51 | 308,626 | — | — |
| 2008-06-17 | $4.42 | $6.16 | 141,226 | — | — |
| 2008-06-16 | $4.48 | $6.25 | 79,091 | — | — |
| 2008-06-13 | $4.72 | $6.58 | 46,317 | — | — |
| 2008-06-12 | $4.63 | $6.46 | 267,430 | — | — |
| 2008-06-11 | $4.63 | $6.46 | 512,441 | — | — |
| 2008-06-10 | $4.83 | $6.74 | 151,695 | — | — |
| 2008-06-09 | $5.04 | $7.02 | 175,593 | — | — |
| 2008-06-06 | $5.06 | $7.06 | 230,104 | — | — |
| 2008-06-05 | $5.28 | $7.37 | 106,403 | — | — |
| 2008-06-04 | $5.29 | $7.38 | 198,581 | — | — |
| 2008-06-03 | $5.38 | $7.50 | 140,657 | — | — |
| 2008-06-02 | $5.43 | $7.57 | 133,032 | — | — |
| 2008-05-30 | $5.18 | $7.23 | 1,838,553 | — | — |
| 2008-05-29 | $5.54 | $7.72 | 266,861 | — | — |
| 2008-05-28 | $5.36 | $7.48 | 90,130 | — | — |
| 2008-05-27 | $5.41 | $7.55 | 426,295 | — | — |
| 2008-05-23 | $5.61 | $7.82 | 132,349 | — | — |
| 2008-05-22 | $5.64 | $7.87 | 222,593 | — | — |
| 2008-05-21 | $5.63 | $7.86 | 394,317 | — | — |
| 2008-05-20 | $5.52 | $7.70 | 333,093 | — | — |
| 2008-05-19 | $5.72 | $7.98 | 200,516 | — | — |
| 2008-05-16 | $5.52 | $7.70 | 124,042 | — | — |
| 2008-05-15 | $5.42 | $7.56 | 93,202 | — | — |
| 2008-05-14 | $5.09 | $7.10 | 174,342 | — | — |
| 2008-05-13 | $5.17 | $7.21 | 169,903 | — | — |
| 2008-05-12 | $5.35 | $7.46 | 55,990 | — | — |
| 2008-05-09 | $5.33 | $7.43 | 73,060 | — | — |
| 2008-05-08 | $5.53 | $7.71 | 241,939 | — | — |
| 2008-05-07 | $5.46 | $7.61 | 319,437 | — | — |
| 2008-05-06 | $5.45 | $7.60 | 435,740 | — | — |
| 2008-05-05 | $5.36 | $7.48 | 126,204 | — | — |
| 2008-05-02 | $5.80 | $8.09 | 70,897 | — | — |
| 2008-05-01 | $5.76 | $8.04 | 110,614 | — | — |
| 2008-04-30 | $5.59 | $7.79 | 77,043 | — | — |
| 2008-04-29 | $5.37 | $7.49 | 143,160 | — | — |
| 2008-04-28 | $5.58 | $7.78 | 187,542 | — | — |
| 2008-04-25 | $5.44 | $7.59 | 215,651 | — | — |
| 2008-04-24 | $5.62 | $7.84 | 89,788 | — | — |
| 2008-04-23 | $5.57 | $7.37 | 226,917 | — | — |
| 2008-04-22 | $5.58 | $7.38 | 198,467 | — | — |
| 2008-04-21 | $6.00 | $7.94 | 227,828 | — | — |
| 2008-04-18 | $6.02 | $7.96 | 259,123 | — | — |
| 2008-04-17 | $6.05 | $8.01 | 115,279 | — | — |
| 2008-04-16 | $6.31 | $8.34 | 76,587 | — | — |
| 2008-04-15 | $6.03 | $7.97 | 167,969 | — | — |
| 2008-04-14 | $6.00 | $7.94 | 159,320 | — | — |
| 2008-04-11 | $6.11 | $8.08 | 394,431 | — | — |
| 2008-04-10 | $6.46 | $8.54 | 33,457 | — | — |
| 2008-04-09 | $6.48 | $8.56 | 59,517 | — | — |
| 2008-04-08 | $6.41 | $8.47 | 78,067 | — | — |
| 2008-04-07 | $6.38 | $8.44 | 73,515 | — | — |
| 2008-04-04 | $6.41 | $8.48 | 141,340 | — | — |
| 2008-04-03 | $6.41 | $8.47 | 176,504 | — | — |
| 2008-04-02 | $6.41 | $8.47 | 71,125 | — | — |
| 2008-04-01 | $6.46 | $8.54 | 198,353 | — | — |
| 2008-03-31 | $6.22 | $8.23 | 48,820 | — | — |
| 2008-03-28 | $6.53 | $8.63 | 70,556 | — | — |
| 2008-03-27 | $6.33 | $8.37 | 54,624 | — | — |
| 2008-03-26 | $6.63 | $8.77 | 64,183 | — | — |
| 2008-03-25 | $6.56 | $8.67 | 161,937 | — | — |
| 2008-03-24 | $6.46 | $8.54 | 119,035 | — | — |
| 2008-03-20 | $6.44 | $8.52 | 37,099 | — | — |
| 2008-03-19 | $6.17 | $8.16 | 63,956 | — | — |
| 2008-03-18 | $6.58 | $8.70 | 100,030 | — | — |
| 2008-03-17 | $6.36 | $8.41 | 177,756 | — | — |
| 2008-03-14 | $6.59 | $8.72 | 141,567 | — | — |
| 2008-03-13 | $6.78 | $8.97 | 54,283 | — | — |
| 2008-03-12 | $6.61 | $8.74 | 97,071 | — | — |
| 2008-03-11 | $6.81 | $9.01 | 72,604 | — | — |
| 2008-03-10 | $6.50 | $8.60 | 146,688 | — | — |
| 2008-03-07 | $6.50 | $8.60 | 106,062 | — | — |
| 2008-03-06 | $6.92 | $9.16 | 103,672 | — | — |
| 2008-03-05 | $6.99 | $9.24 | 80,457 | — | — |
| 2008-03-04 | $6.72 | $8.89 | 148,964 | — | — |
| 2008-03-03 | $6.75 | $8.93 | 62,362 | — | — |
| 2008-02-29 | $6.55 | $8.66 | 173,204 | — | — |
| 2008-02-28 | $7.40 | $9.79 | 387,148 | — | — |
| 2008-02-27 | $6.94 | $9.18 | 110,955 | — | — |
| 2008-02-26 | $6.93 | $9.17 | 95,706 | — | — |
| 2008-02-25 | $6.57 | $8.69 | 97,299 | — | — |
| 2008-02-22 | $6.50 | $8.60 | 118,693 | — | — |
| 2008-02-21 | $6.41 | $8.47 | 62,590 | — | — |
| 2008-02-20 | $6.68 | $8.83 | 52,348 | — | — |
| 2008-02-19 | $6.63 | $8.77 | 56,900 | — | — |
| 2008-02-15 | $6.65 | $8.80 | 122,449 | — | — |
| 2008-02-14 | $6.61 | $8.74 | 156,816 | — | — |
| 2008-02-13 | $6.77 | $8.95 | 79,432 | — | — |
| 2008-02-12 | $6.50 | $8.60 | 122,790 | — | — |
| 2008-02-11 | $6.49 | $8.58 | 65,890 | — | — |
| 2008-02-08 | $6.58 | $8.70 | 141,340 | — | — |
| 2008-02-07 | $6.68 | $8.83 | 200,857 | — | — |
| 2008-02-06 | $6.65 | $8.80 | 135,536 | — | — |
| 2008-02-05 | $6.63 | $8.77 | 200,060 | — | — |
| 2008-02-04 | $6.59 | $8.72 | 164,669 | — | — |
| 2008-02-01 | $6.60 | $8.73 | 79,319 | — | — |
| 2008-01-31 | $6.55 | $8.66 | 155,792 | — | — |
| 2008-01-30 | $6.56 | $8.68 | 119,035 | — | — |
| 2008-01-29 | $6.57 | $8.69 | 236,363 | — | — |
| 2008-01-28 | $6.49 | $8.59 | 92,747 | — | — |
| 2008-01-25 | $6.26 | $8.27 | 133,260 | — | — |
| 2008-01-24 | $6.50 | $8.60 | 197,329 | — | — |
| 2008-01-23 | $6.50 | $8.60 | 332,410 | — | — |
| 2008-01-22 | $6.13 | $8.11 | 243,646 | — | — |
| 2008-01-18 | $6.32 | $8.36 | 160,230 | — | — |
| 2008-01-17 | $6.26 | $8.27 | 185,608 | — | — |
| 2008-01-16 | $6.48 | $8.56 | 189,591 | — | — |
| 2008-01-15 | $6.63 | $8.77 | 46,544 | — | — |
| 2008-01-14 | $6.63 | $8.77 | 105,265 | — | — |
| 2008-01-11 | $6.54 | $8.65 | 144,867 | — | — |
| 2008-01-10 | $6.68 | $8.83 | 163,075 | — | — |
| 2008-01-09 | $6.34 | $8.38 | 160,913 | — | — |
| 2008-01-08 | $6.37 | $8.43 | 83,188 | — | — |
| 2008-01-07 | $6.59 | $8.72 | 102,534 | — | — |
| 2008-01-04 | $6.63 | $8.76 | 139,860 | — | — |
| 2008-01-03 | $6.69 | $8.84 | 112,207 | — | — |
| 2008-01-02 | $6.44 | $8.52 | 184,356 | — | — |