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
- 1993-06-11 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 | $2.73 | $2.84 | 54,800 | — | — |
| 2008-12-30 | $2.72 | $2.83 | 58,000 | — | — |
| 2008-12-29 | $2.72 | $2.83 | 42,000 | — | — |
| 2008-12-26 | $2.80 | $2.92 | 20,800 | — | — |
| 2008-12-24 | $2.71 | $2.83 | 23,200 | — | — |
| 2008-12-23 | $2.75 | $2.87 | 38,400 | — | — |
| 2008-12-22 | $2.73 | $2.84 | 33,200 | — | — |
| 2008-12-19 | $2.90 | $3.02 | 99,200 | — | — |
| 2008-12-18 | $2.78 | $2.90 | 20,000 | — | — |
| 2008-12-17 | $2.80 | $2.92 | 111,600 | — | — |
| 2008-12-16 | $2.71 | $2.82 | 20,000 | — | — |
| 2008-12-15 | $2.70 | $2.81 | 44,000 | — | — |
| 2008-12-12 | $2.58 | $2.68 | 81,200 | — | — |
| 2008-12-11 | $2.75 | $2.87 | 25,600 | — | — |
| 2008-12-10 | $2.87 | $2.99 | 23,600 | — | — |
| 2008-12-09 | $2.90 | $3.02 | 117,200 | — | — |
| 2008-12-08 | $2.83 | $2.94 | 67,200 | — | — |
| 2008-12-05 | $2.80 | $2.91 | 54,400 | — | — |
| 2008-12-04 | $2.67 | $2.78 | 62,000 | — | — |
| 2008-12-03 | $2.55 | $2.66 | 26,400 | — | — |
| 2008-12-02 | $2.52 | $2.62 | 39,200 | — | — |
| 2008-12-01 | $2.45 | $2.56 | 52,400 | — | — |
| 2008-11-28 | $2.65 | $2.76 | 7,600 | — | — |
| 2008-11-26 | $2.66 | $2.77 | 26,400 | — | — |
| 2008-11-25 | $2.50 | $2.60 | 150,400 | — | — |
| 2008-11-24 | $2.42 | $2.50 | 98,800 | — | — |
| 2008-11-21 | $2.31 | $2.38 | 196,400 | — | — |
| 2008-11-20 | $2.38 | $2.45 | 98,000 | — | — |
| 2008-11-19 | $2.40 | $2.48 | 72,400 | — | — |
| 2008-11-18 | $2.48 | $2.57 | 102,800 | — | — |
| 2008-11-17 | $2.44 | $2.52 | 79,600 | — | — |
| 2008-11-14 | $2.54 | $2.62 | 29,600 | — | — |
| 2008-11-13 | $2.54 | $2.63 | 38,400 | — | — |
| 2008-11-12 | $2.48 | $2.56 | 114,000 | — | — |
| 2008-11-11 | $2.61 | $2.69 | 44,800 | — | — |
| 2008-11-10 | $2.79 | $2.88 | 57,200 | — | — |
| 2008-11-07 | $2.85 | $2.95 | 154,000 | — | — |
| 2008-11-06 | $2.86 | $2.96 | 94,400 | — | — |
| 2008-11-05 | $2.94 | $3.04 | 80,400 | — | — |
| 2008-11-04 | $3.05 | $3.15 | 126,400 | — | — |
| 2008-11-03 | $3.02 | $3.12 | 92,000 | — | — |
| 2008-10-31 | $2.75 | $2.84 | 135,600 | — | — |
| 2008-10-30 | $2.75 | $2.84 | 120,400 | — | — |
| 2008-10-29 | $2.64 | $2.73 | 168,000 | — | — |
| 2008-10-28 | $2.38 | $2.46 | 137,200 | — | — |
| 2008-10-27 | $2.38 | $2.45 | 86,800 | — | — |
| 2008-10-24 | $2.45 | $2.53 | 96,000 | — | — |
| 2008-10-23 | $2.48 | $2.57 | 91,600 | — | — |
| 2008-10-22 | $2.49 | $2.57 | 129,200 | — | — |
| 2008-10-21 | $2.50 | $2.59 | 234,800 | — | — |
| 2008-10-20 | $2.77 | $2.87 | 57,200 | — | — |
| 2008-10-17 | $2.78 | $2.87 | 60,400 | — | — |
| 2008-10-16 | $2.76 | $2.85 | 116,000 | — | — |
| 2008-10-15 | $2.71 | $2.80 | 141,600 | — | — |
| 2008-10-14 | $2.71 | $2.80 | 108,800 | — | — |
| 2008-10-13 | $2.79 | $2.89 | 101,200 | — | — |
| 2008-10-10 | $2.81 | $2.91 | 262,800 | — | — |
| 2008-10-09 | $2.49 | $2.57 | 181,600 | — | — |
| 2008-10-08 | $2.54 | $2.62 | 225,600 | — | — |
| 2008-10-07 | $2.65 | $2.74 | 144,000 | — | — |
| 2008-10-06 | $2.82 | $2.91 | 250,400 | — | — |
| 2008-10-03 | $3.05 | $3.15 | 174,800 | — | — |
| 2008-10-02 | $3.10 | $3.20 | 91,600 | — | — |
| 2008-10-01 | $3.13 | $3.23 | 100,400 | — | — |
| 2008-09-30 | $3.21 | $3.32 | 153,600 | — | — |
| 2008-09-29 | $3.34 | $3.45 | 176,400 | — | — |
| 2008-09-26 | $3.67 | $3.79 | 129,600 | — | — |
| 2008-09-25 | $3.50 | $3.61 | 89,200 | — | — |
| 2008-09-24 | $3.50 | $3.62 | 148,400 | — | — |
| 2008-09-23 | $3.55 | $3.66 | 66,000 | — | — |
| 2008-09-22 | $3.59 | $3.70 | 64,000 | — | — |
| 2008-09-19 | $3.70 | $3.83 | 140,800 | — | — |
| 2008-09-18 | $3.40 | $3.51 | 244,800 | — | — |
| 2008-09-17 | $3.48 | $3.59 | 188,800 | — | — |
| 2008-09-16 | $3.77 | $3.89 | 201,200 | — | — |
| 2008-09-15 | $3.94 | $4.07 | 225,600 | — | — |
| 2008-09-12 | $4.27 | $4.41 | 388,000 | — | — |
| 2008-09-11 | $4.02 | $4.15 | 629,600 | — | — |
| 2008-09-10 | $3.88 | $4.01 | 526,000 | — | — |
| 2008-09-09 | $3.74 | $3.87 | 212,400 | — | — |
| 2008-09-08 | $3.70 | $3.82 | 220,000 | — | — |
| 2008-09-05 | $3.71 | $3.84 | 245,200 | — | — |
| 2008-09-04 | $3.72 | $3.84 | 237,600 | — | — |
| 2008-09-03 | $3.67 | $3.79 | 132,800 | — | — |
| 2008-09-02 | $3.73 | $3.86 | 150,400 | — | — |
| 2008-08-29 | $3.63 | $3.75 | 164,000 | — | — |
| 2008-08-28 | $3.59 | $3.70 | 192,400 | — | — |
| 2008-08-27 | $3.70 | $3.82 | 261,600 | — | — |
| 2008-08-26 | $3.83 | $3.95 | 226,800 | — | — |
| 2008-08-25 | $3.76 | $3.87 | 254,000 | — | — |
| 2008-08-22 | $3.96 | $4.07 | 195,600 | — | — |
| 2008-08-21 | $3.69 | $3.80 | 148,800 | — | — |
| 2008-08-20 | $3.79 | $3.89 | 124,000 | — | — |
| 2008-08-19 | $3.81 | $3.92 | 109,200 | — | — |
| 2008-08-18 | $3.87 | $3.98 | 149,600 | — | — |
| 2008-08-15 | $3.93 | $4.04 | 194,000 | — | — |
| 2008-08-14 | $3.87 | $3.97 | 245,200 | — | — |
| 2008-08-13 | $3.99 | $4.10 | 216,400 | — | — |
| 2008-08-12 | $4.13 | $4.25 | 234,800 | — | — |
| 2008-08-11 | $4.47 | $4.59 | 284,800 | — | — |
| 2008-08-08 | $4.33 | $4.45 | 231,600 | — | — |
| 2008-08-07 | $4.12 | $4.24 | 197,600 | — | — |
| 2008-08-06 | $4.19 | $4.31 | 153,600 | — | — |
| 2008-08-05 | $4.18 | $4.29 | 472,400 | — | — |
| 2008-08-04 | $4.21 | $4.33 | 276,000 | — | — |
| 2008-08-01 | $4.24 | $4.36 | 266,000 | — | — |
| 2008-07-31 | $4.11 | $4.22 | 451,200 | — | — |
| 2008-07-30 | $4.04 | $4.15 | 1,520,800 | — | — |
| 2008-07-29 | $2.89 | $2.97 | 184,800 | — | — |
| 2008-07-28 | $2.92 | $3.00 | 119,600 | — | — |
| 2008-07-25 | $2.91 | $2.99 | 220,800 | — | — |
| 2008-07-24 | $2.95 | $3.03 | 246,400 | — | — |
| 2008-07-23 | $2.89 | $2.97 | 244,400 | — | — |
| 2008-07-22 | $2.67 | $2.74 | 167,600 | — | — |
| 2008-07-21 | $2.64 | $2.71 | 262,000 | — | — |
| 2008-07-18 | $2.64 | $2.71 | 136,000 | — | — |
| 2008-07-17 | $2.65 | $2.72 | 275,200 | — | — |
| 2008-07-16 | $2.67 | $2.74 | 251,600 | — | — |
| 2008-07-15 | $2.71 | $2.79 | 364,000 | — | — |
| 2008-07-14 | $2.74 | $2.82 | 146,400 | — | — |
| 2008-07-11 | $2.76 | $2.83 | 182,000 | — | — |
| 2008-07-10 | $2.70 | $2.78 | 164,000 | — | — |
| 2008-07-09 | $2.71 | $2.78 | 224,400 | — | — |
| 2008-07-08 | $2.66 | $2.73 | 269,200 | — | — |
| 2008-07-07 | $2.74 | $2.81 | 336,000 | — | — |
| 2008-07-03 | $2.81 | $2.89 | 310,800 | — | — |
| 2008-07-02 | $2.93 | $3.01 | 256,000 | — | — |
| 2008-07-01 | $2.95 | $3.03 | 326,800 | — | — |
| 2008-06-30 | $2.96 | $3.04 | 189,200 | — | — |
| 2008-06-27 | $2.99 | $3.07 | 3,222,400 | — | — |
| 2008-06-26 | $2.96 | $3.04 | 1,064,400 | — | — |
| 2008-06-25 | $3.01 | $3.09 | 354,400 | — | — |
| 2008-06-24 | $2.94 | $3.02 | 242,000 | — | — |
| 2008-06-23 | $2.91 | $2.99 | 142,800 | — | — |
| 2008-06-20 | $2.91 | $2.99 | 532,800 | — | — |
| 2008-06-19 | $2.99 | $3.07 | 248,400 | — | — |
| 2008-06-18 | $3.01 | $3.09 | 307,200 | — | — |
| 2008-06-17 | $3.12 | $3.21 | 195,200 | — | — |
| 2008-06-16 | $3.21 | $3.30 | 244,000 | — | — |
| 2008-06-13 | $3.22 | $3.31 | 83,200 | — | — |
| 2008-06-12 | $3.15 | $3.24 | 326,800 | — | — |
| 2008-06-11 | $3.15 | $3.24 | 100,400 | — | — |
| 2008-06-10 | $3.19 | $3.28 | 269,200 | — | — |
| 2008-06-09 | $3.25 | $3.34 | 134,800 | — | — |
| 2008-06-06 | $3.22 | $3.31 | 195,600 | — | — |
| 2008-06-05 | $3.38 | $3.47 | 231,200 | — | — |
| 2008-06-04 | $3.25 | $3.34 | 256,400 | — | — |
| 2008-06-03 | $3.24 | $3.33 | 209,600 | — | — |
| 2008-06-02 | $3.24 | $3.33 | 240,800 | — | — |
| 2008-05-30 | $3.29 | $3.38 | 191,600 | — | — |
| 2008-05-29 | $3.30 | $3.39 | 299,200 | — | — |
| 2008-05-28 | $3.16 | $3.25 | 245,200 | — | — |
| 2008-05-27 | $3.17 | $3.26 | 125,600 | — | — |
| 2008-05-23 | $3.13 | $3.19 | 260,400 | — | — |
| 2008-05-22 | $3.17 | $3.23 | 323,200 | — | — |
| 2008-05-21 | $3.19 | $3.26 | 1,005,200 | — | — |
| 2008-05-20 | $3.21 | $3.27 | 373,600 | — | — |
| 2008-05-19 | $3.09 | $3.16 | 290,400 | — | — |
| 2008-05-16 | $3.06 | $3.13 | 246,400 | — | — |
| 2008-05-15 | $3.06 | $3.13 | 251,600 | — | — |
| 2008-05-14 | $3.07 | $3.14 | 204,400 | — | — |
| 2008-05-13 | $3.08 | $3.15 | 137,200 | — | — |
| 2008-05-12 | $3.06 | $3.13 | 244,800 | — | — |
| 2008-05-09 | $3.03 | $3.09 | 268,400 | — | — |
| 2008-05-08 | $3.05 | $3.12 | 235,600 | — | — |
| 2008-05-07 | $3.04 | $3.10 | 367,600 | — | — |
| 2008-05-06 | $3.06 | $3.13 | 327,600 | — | — |
| 2008-05-05 | $3.07 | $3.13 | 282,400 | — | — |
| 2008-05-02 | $3.07 | $3.13 | 312,400 | — | — |
| 2008-05-01 | $3.04 | $3.10 | 344,000 | — | — |
| 2008-04-30 | $3.00 | $3.06 | 392,800 | — | — |
| 2008-04-29 | $2.96 | $3.02 | 210,800 | — | — |
| 2008-04-28 | $3.00 | $3.06 | 508,000 | — | — |
| 2008-04-25 | $3.02 | $3.08 | 325,600 | — | — |
| 2008-04-24 | $3.13 | $3.19 | 1,488,800 | — | — |
| 2008-04-23 | $3.81 | $3.89 | 250,000 | — | — |
| 2008-04-22 | $3.75 | $3.83 | 338,000 | — | — |
| 2008-04-21 | $3.83 | $3.91 | 694,400 | — | — |
| 2008-04-18 | $4.45 | $4.54 | 198,400 | — | — |
| 2008-04-17 | $4.25 | $4.34 | 87,600 | — | — |
| 2008-04-16 | $4.34 | $4.43 | 113,600 | — | — |
| 2008-04-15 | $4.34 | $4.44 | 154,800 | — | — |
| 2008-04-14 | $4.22 | $4.31 | 86,800 | — | — |
| 2008-04-11 | $4.27 | $4.36 | 246,000 | — | — |
| 2008-04-10 | $4.41 | $4.50 | 187,200 | — | — |
| 2008-04-09 | $4.40 | $4.50 | 106,400 | — | — |
| 2008-04-08 | $4.40 | $4.49 | 62,400 | — | — |
| 2008-04-07 | $4.40 | $4.49 | 154,000 | — | — |
| 2008-04-04 | $4.40 | $4.49 | 97,600 | — | — |
| 2008-04-03 | $4.37 | $4.47 | 97,200 | — | — |
| 2008-04-02 | $4.47 | $4.57 | 108,400 | — | — |
| 2008-04-01 | $4.50 | $4.60 | 137,200 | — | — |
| 2008-03-31 | $4.28 | $4.37 | 128,400 | — | — |
| 2008-03-28 | $4.31 | $4.40 | 168,800 | — | — |
| 2008-03-27 | $4.41 | $4.50 | 79,600 | — | — |
| 2008-03-26 | $4.43 | $4.53 | 114,000 | — | — |
| 2008-03-25 | $4.49 | $4.58 | 188,000 | — | — |
| 2008-03-24 | $4.43 | $4.52 | 234,000 | — | — |
| 2008-03-20 | $4.27 | $4.36 | 589,600 | — | — |
| 2008-03-19 | $4.47 | $4.57 | 279,200 | — | — |
| 2008-03-18 | $4.58 | $4.68 | 360,800 | — | — |
| 2008-03-17 | $4.24 | $4.33 | 193,200 | — | — |
| 2008-03-14 | $4.15 | $4.24 | 161,200 | — | — |
| 2008-03-13 | $4.20 | $4.29 | 143,200 | — | — |
| 2008-03-12 | $4.20 | $4.29 | 275,600 | — | — |
| 2008-03-11 | $4.12 | $4.21 | 211,200 | — | — |
| 2008-03-10 | $3.87 | $3.96 | 285,200 | — | — |
| 2008-03-07 | $4.07 | $4.15 | 180,800 | — | — |
| 2008-03-06 | $4.09 | $4.18 | 208,800 | — | — |
| 2008-03-05 | $4.12 | $4.20 | 151,200 | — | — |
| 2008-03-04 | $4.04 | $4.13 | 145,600 | — | — |
| 2008-03-03 | $4.02 | $4.11 | 152,400 | — | — |
| 2008-02-29 | $4.05 | $4.14 | 158,000 | — | — |
| 2008-02-28 | $4.19 | $4.28 | 235,600 | — | — |
| 2008-02-27 | $4.22 | $4.31 | 162,000 | — | — |
| 2008-02-26 | $4.20 | $4.27 | 252,000 | — | — |
| 2008-02-25 | $4.24 | $4.30 | 250,000 | — | — |
| 2008-02-22 | $4.08 | $4.15 | 319,200 | — | — |
| 2008-02-21 | $3.91 | $3.97 | 257,600 | — | — |
| 2008-02-20 | $4.07 | $4.13 | 155,600 | — | — |
| 2008-02-19 | $4.02 | $4.09 | 181,600 | — | — |
| 2008-02-15 | $4.01 | $4.07 | 296,000 | — | — |
| 2008-02-14 | $4.00 | $4.07 | 202,400 | — | — |
| 2008-02-13 | $3.97 | $4.03 | 513,200 | — | — |
| 2008-02-12 | $3.86 | $3.92 | 549,200 | — | — |
| 2008-02-11 | $3.92 | $3.99 | 415,200 | — | — |
| 2008-02-08 | $4.19 | $4.25 | 1,419,200 | — | — |
| 2008-02-07 | $4.55 | $4.63 | 186,800 | — | — |
| 2008-02-06 | $4.47 | $4.54 | 202,400 | — | — |
| 2008-02-05 | $4.39 | $4.46 | 269,200 | — | — |
| 2008-02-04 | $4.51 | $4.58 | 150,400 | — | — |
| 2008-02-01 | $4.55 | $4.63 | 226,400 | — | — |
| 2008-01-31 | $4.48 | $4.55 | 160,400 | — | — |
| 2008-01-30 | $4.40 | $4.47 | 194,800 | — | — |
| 2008-01-29 | $4.40 | $4.47 | 244,000 | — | — |
| 2008-01-28 | $4.53 | $4.60 | 345,600 | — | — |
| 2008-01-25 | $4.50 | $4.57 | 160,800 | — | — |
| 2008-01-24 | $4.52 | $4.59 | 322,000 | — | — |
| 2008-01-23 | $4.56 | $4.64 | 587,200 | — | — |
| 2008-01-22 | $4.49 | $4.56 | 564,000 | — | — |
| 2008-01-18 | $4.34 | $4.41 | 386,400 | — | — |
| 2008-01-17 | $4.24 | $4.31 | 243,200 | — | — |
| 2008-01-16 | $4.29 | $4.36 | 330,800 | — | — |
| 2008-01-15 | $4.36 | $4.43 | 452,000 | — | — |
| 2008-01-14 | $4.18 | $4.25 | 484,800 | — | — |
| 2008-01-11 | $4.23 | $4.30 | 642,000 | — | — |
| 2008-01-10 | $4.14 | $4.21 | 230,400 | — | — |
| 2008-01-09 | $4.05 | $4.12 | 292,800 | — | — |
| 2008-01-08 | $4.12 | $4.18 | 175,600 | — | — |
| 2008-01-07 | $4.24 | $4.30 | 162,400 | — | — |
| 2008-01-04 | $4.13 | $4.19 | 226,400 | — | — |
| 2008-01-03 | $4.22 | $4.29 | 238,400 | — | — |
| 2008-01-02 | $4.33 | $4.40 | 174,000 | — | — |