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
- 1999-12-10 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 | $1.77 | $1.88 | 634,440 | — | — |
| 2008-12-30 | $1.57 | $1.66 | 449,862 | — | — |
| 2008-12-29 | $1.68 | $1.78 | 237,915 | — | — |
| 2008-12-26 | $1.74 | $1.84 | 137,151 | — | — |
| 2008-12-24 | $1.75 | $1.85 | 96,255 | — | — |
| 2008-12-23 | $1.79 | $1.90 | 242,891 | — | — |
| 2008-12-22 | $1.90 | $2.01 | 279,589 | — | — |
| 2008-12-19 | $1.99 | $2.11 | 521,858 | — | — |
| 2008-12-18 | $2.08 | $2.20 | 375,688 | — | — |
| 2008-12-17 | $2.00 | $2.12 | 686,844 | — | — |
| 2008-12-16 | $2.05 | $2.17 | 367,136 | — | — |
| 2008-12-15 | $1.89 | $2.00 | 359,672 | — | — |
| 2008-12-12 | $2.11 | $2.24 | 599,297 | — | — |
| 2008-12-11 | $2.10 | $2.23 | 2,190,373 | — | — |
| 2008-12-10 | $2.24 | $2.37 | 613,448 | — | — |
| 2008-12-09 | $2.22 | $2.35 | 840,789 | — | — |
| 2008-12-08 | $2.27 | $2.41 | 974,985 | — | — |
| 2008-12-05 | $2.30 | $2.43 | 239,315 | — | — |
| 2008-12-04 | $2.19 | $2.32 | 349,720 | — | — |
| 2008-12-03 | $2.28 | $2.42 | 540,985 | — | — |
| 2008-12-02 | $2.12 | $2.24 | 387,040 | — | — |
| 2008-12-01 | $2.01 | $2.13 | 486,404 | — | — |
| 2008-11-28 | $2.44 | $2.59 | 89,724 | — | — |
| 2008-11-26 | $2.39 | $2.54 | 314,888 | — | — |
| 2008-11-25 | $2.14 | $2.26 | 712,657 | — | — |
| 2008-11-24 | $2.03 | $2.15 | 345,366 | — | — |
| 2008-11-21 | $1.73 | $1.83 | 442,398 | — | — |
| 2008-11-20 | $1.56 | $1.66 | 343,500 | — | — |
| 2008-11-19 | $1.59 | $1.69 | 462,613 | — | — |
| 2008-11-18 | $1.77 | $1.87 | 279,278 | — | — |
| 2008-11-17 | $1.77 | $1.87 | 237,449 | — | — |
| 2008-11-14 | $1.92 | $2.04 | 284,565 | — | — |
| 2008-11-13 | $2.07 | $2.19 | 417,984 | — | — |
| 2008-11-12 | $1.93 | $1.98 | 338,057 | — | — |
| 2008-11-11 | $2.02 | $2.07 | 324,840 | — | — |
| 2008-11-10 | $2.10 | $2.15 | 1,830,857 | — | — |
| 2008-11-07 | $2.32 | $2.38 | 369,313 | — | — |
| 2008-11-06 | $2.35 | $2.40 | 360,760 | — | — |
| 2008-11-05 | $2.17 | $2.23 | 249,422 | — | — |
| 2008-11-04 | $2.34 | $2.40 | 269,637 | — | — |
| 2008-11-03 | $2.46 | $2.52 | 402,745 | — | — |
| 2008-10-31 | $2.63 | $2.69 | 534,298 | — | — |
| 2008-10-30 | $2.25 | $2.31 | 300,271 | — | — |
| 2008-10-29 | $2.19 | $2.24 | 331,215 | — | — |
| 2008-10-28 | $2.17 | $2.23 | 386,262 | — | — |
| 2008-10-27 | $1.99 | $2.04 | 205,416 | — | — |
| 2008-10-24 | $2.12 | $2.17 | 419,539 | — | — |
| 2008-10-23 | $2.32 | $2.38 | 797,404 | — | — |
| 2008-10-22 | $2.26 | $2.31 | 605,206 | — | — |
| 2008-10-21 | $2.54 | $2.60 | 445,197 | — | — |
| 2008-10-20 | $2.80 | $2.87 | 251,599 | — | — |
| 2008-10-17 | $2.57 | $2.63 | 1,004,686 | — | — |
| 2008-10-16 | $2.71 | $2.77 | 444,264 | — | — |
| 2008-10-15 | $2.24 | $2.30 | 650,923 | — | — |
| 2008-10-14 | $2.52 | $2.58 | 272,747 | — | — |
| 2008-10-13 | $2.60 | $2.67 | 435,556 | — | — |
| 2008-10-10 | $2.23 | $2.28 | 1,155,054 | — | — |
| 2008-10-09 | $1.94 | $1.99 | 1,500,731 | — | — |
| 2008-10-08 | $1.98 | $2.03 | 515,794 | — | — |
| 2008-10-07 | $2.09 | $2.14 | 637,395 | — | — |
| 2008-10-06 | $2.23 | $2.28 | 533,521 | — | — |
| 2008-10-03 | $2.35 | $2.40 | 316,287 | — | — |
| 2008-10-02 | $2.34 | $2.40 | 329,349 | — | — |
| 2008-10-01 | $2.59 | $2.65 | 469,766 | — | — |
| 2008-09-30 | $2.76 | $2.83 | 1,492,645 | — | — |
| 2008-09-29 | $2.49 | $2.55 | 711,879 | — | — |
| 2008-09-26 | $2.59 | $2.65 | 780,921 | — | — |
| 2008-09-25 | $2.50 | $2.56 | 543,006 | — | — |
| 2008-09-24 | $2.31 | $2.36 | 883,396 | — | — |
| 2008-09-23 | $2.58 | $2.64 | 340,545 | — | — |
| 2008-09-22 | $2.57 | $2.63 | 643,770 | — | — |
| 2008-09-19 | $2.53 | $2.60 | 3,042,824 | — | — |
| 2008-09-18 | $2.55 | $2.62 | 1,722,940 | — | — |
| 2008-09-17 | $2.50 | $2.56 | 2,466,230 | — | — |
| 2008-09-16 | $2.60 | $2.67 | 3,465,007 | — | — |
| 2008-09-15 | $2.73 | $2.80 | 2,166,115 | — | — |
| 2008-09-12 | $3.33 | $3.41 | 538,030 | — | — |
| 2008-09-11 | $3.37 | $3.45 | 650,146 | — | — |
| 2008-09-10 | $3.51 | $3.51 | 1,777,987 | — | — |
| 2008-09-09 | $3.52 | $3.52 | 2,898,676 | — | — |
| 2008-09-08 | $3.67 | $3.67 | 787,919 | — | — |
| 2008-09-05 | $3.81 | $3.81 | 464,945 | — | — |
| 2008-09-04 | $3.90 | $3.90 | 376,155 | — | — |
| 2008-09-03 | $4.17 | $4.17 | 630,086 | — | — |
| 2008-09-02 | $4.20 | $4.20 | 401,501 | — | — |
| 2008-08-29 | $4.24 | $4.24 | 318,464 | — | — |
| 2008-08-28 | $4.21 | $4.21 | 376,777 | — | — |
| 2008-08-27 | $4.12 | $4.12 | 343,655 | — | — |
| 2008-08-26 | $4.09 | $4.09 | 414,097 | — | — |
| 2008-08-25 | $4.11 | $4.11 | 731,628 | — | — |
| 2008-08-22 | $4.21 | $4.21 | 515,016 | — | — |
| 2008-08-21 | $4.11 | $4.11 | 358,583 | — | — |
| 2008-08-20 | $4.15 | $4.15 | 580,637 | — | — |
| 2008-08-19 | $4.16 | $4.16 | 593,233 | — | — |
| 2008-08-18 | $4.20 | $4.20 | 585,613 | — | — |
| 2008-08-15 | $4.27 | $4.27 | 564,465 | — | — |
| 2008-08-14 | $4.21 | $4.21 | 457,637 | — | — |
| 2008-08-13 | $4.15 | $4.15 | 719,032 | — | — |
| 2008-08-12 | $4.23 | $4.23 | 499,933 | — | — |
| 2008-08-11 | $4.43 | $4.43 | 775,012 | — | — |
| 2008-08-08 | $4.28 | $4.28 | 1,140,748 | — | — |
| 2008-08-07 | $3.95 | $3.95 | 932,689 | — | — |
| 2008-08-06 | $3.87 | $3.87 | 1,918,093 | — | — |
| 2008-08-05 | $4.47 | $4.47 | 756,819 | — | — |
| 2008-08-04 | $4.62 | $4.62 | 454,371 | — | — |
| 2008-08-01 | $4.50 | $4.50 | 677,669 | — | — |
| 2008-07-31 | $4.57 | $4.57 | 3,774,918 | — | — |
| 2008-07-30 | $4.23 | $4.23 | 922,115 | — | — |
| 2008-07-29 | $4.38 | $4.38 | 410,987 | — | — |
| 2008-07-28 | $4.35 | $4.35 | 486,560 | — | — |
| 2008-07-25 | $4.35 | $4.35 | 220,810 | — | — |
| 2008-07-24 | $4.32 | $4.32 | 769,103 | — | — |
| 2008-07-23 | $4.62 | $4.62 | 800,670 | — | — |
| 2008-07-22 | $4.27 | $4.27 | 716,389 | — | — |
| 2008-07-21 | $4.05 | $4.05 | 308,668 | — | — |
| 2008-07-18 | $4.05 | $4.05 | 362,782 | — | — |
| 2008-07-17 | $4.08 | $4.08 | 486,404 | — | — |
| 2008-07-16 | $4.05 | $4.05 | 431,202 | — | — |
| 2008-07-15 | $3.76 | $3.76 | 487,182 | — | — |
| 2008-07-14 | $3.77 | $3.77 | 683,267 | — | — |
| 2008-07-11 | $3.79 | $3.79 | 1,557,177 | — | — |
| 2008-07-10 | $4.17 | $4.17 | 1,032,209 | — | — |
| 2008-07-09 | $4.46 | $4.46 | 521,392 | — | — |
| 2008-07-08 | $4.50 | $4.50 | 646,103 | — | — |
| 2008-07-07 | $4.54 | $4.54 | 427,314 | — | — |
| 2008-07-03 | $4.59 | $4.59 | 390,461 | — | — |
| 2008-07-02 | $4.70 | $4.70 | 534,609 | — | — |
| 2008-07-01 | $4.78 | $4.78 | 722,920 | — | — |
| 2008-06-30 | $4.86 | $4.86 | 929,735 | — | — |
| 2008-06-27 | $4.74 | $4.74 | 4,259,923 | — | — |
| 2008-06-26 | $4.67 | $4.67 | 1,134,684 | — | — |
| 2008-06-25 | $4.75 | $4.75 | 576,439 | — | — |
| 2008-06-24 | $4.70 | $4.70 | 1,220,520 | — | — |
| 2008-06-23 | $4.93 | $4.93 | 746,867 | — | — |
| 2008-06-20 | $5.22 | $5.22 | 2,101,427 | — | — |
| 2008-06-19 | $5.15 | $5.15 | 698,973 | — | — |
| 2008-06-18 | $5.15 | $5.15 | 872,666 | — | — |
| 2008-06-17 | $5.15 | $5.15 | 645,014 | — | — |
| 2008-06-16 | $5.16 | $5.16 | 995,667 | — | — |
| 2008-06-13 | $5.16 | $5.16 | 1,168,583 | — | — |
| 2008-06-12 | $5.15 | $5.15 | 749,044 | — | — |
| 2008-06-11 | $5.14 | $5.14 | 589,190 | — | — |
| 2008-06-10 | $5.23 | $5.23 | 656,832 | — | — |
| 2008-06-09 | $5.19 | $5.19 | 2,058,354 | — | — |
| 2008-06-06 | $5.14 | $5.14 | 3,325,679 | — | — |
| 2008-06-05 | $5.20 | $5.20 | 11,680,538 | — | — |
| 2008-06-04 | $5.27 | $5.27 | 2,077,169 | — | — |
| 2008-06-03 | $5.76 | $5.76 | 909,364 | — | — |
| 2008-06-02 | $5.79 | $5.79 | 767,082 | — | — |
| 2008-05-30 | $5.74 | $5.74 | 1,485,958 | — | — |
| 2008-05-29 | $5.79 | $5.79 | 396,214 | — | — |
| 2008-05-28 | $5.76 | $5.76 | 186,756 | — | — |
| 2008-05-27 | $6.08 | $6.08 | 190,799 | — | — |
| 2008-05-23 | $5.84 | $5.84 | 392,171 | — | — |
| 2008-05-22 | $5.94 | $5.94 | 139,017 | — | — |
| 2008-05-21 | $5.93 | $5.93 | 203,394 | — | — |
| 2008-05-20 | $5.96 | $5.96 | 691,664 | — | — |
| 2008-05-19 | $6.04 | $6.04 | 400,724 | — | — |
| 2008-05-16 | $6.16 | $6.16 | 397,769 | — | — |
| 2008-05-15 | $6.32 | $6.32 | 258,441 | — | — |
| 2008-05-14 | $6.28 | $6.28 | 315,510 | — | — |
| 2008-05-13 | $6.29 | $6.29 | 590,745 | — | — |
| 2008-05-12 | $6.18 | $6.18 | 505,531 | — | — |
| 2008-05-09 | $6.30 | $6.30 | 386,729 | — | — |
| 2008-05-08 | $6.50 | $6.50 | 420,939 | — | — |
| 2008-05-07 | $5.97 | $5.97 | 350,653 | — | — |
| 2008-05-06 | $6.25 | $6.25 | 483,294 | — | — |
| 2008-05-05 | $6.30 | $6.30 | 235,427 | — | — |
| 2008-05-02 | $6.14 | $6.14 | 291,096 | — | — |
| 2008-05-01 | $6.05 | $6.05 | 717,322 | — | — |
| 2008-04-30 | $6.20 | $6.20 | 549,848 | — | — |
| 2008-04-29 | $6.28 | $6.28 | 282,855 | — | — |
| 2008-04-28 | $6.62 | $6.62 | 203,083 | — | — |
| 2008-04-25 | $6.64 | $6.64 | 150,213 | — | — |
| 2008-04-24 | $6.60 | $6.60 | 309,134 | — | — |
| 2008-04-23 | $6.44 | $6.44 | 587,168 | — | — |
| 2008-04-22 | $6.65 | $6.65 | 415,030 | — | — |
| 2008-04-21 | $7.25 | $7.25 | 69,509 | — | — |
| 2008-04-18 | $7.57 | $7.57 | 428,869 | — | — |
| 2008-04-17 | $7.70 | $7.70 | 107,140 | — | — |
| 2008-04-16 | $7.71 | $7.71 | 263,884 | — | — |
| 2008-04-15 | $7.64 | $7.64 | 151,768 | — | — |
| 2008-04-14 | $7.46 | $7.46 | 190,643 | — | — |
| 2008-04-11 | $7.42 | $7.42 | 153,012 | — | — |
| 2008-04-10 | $7.45 | $7.45 | 269,482 | — | — |
| 2008-04-09 | $7.56 | $7.56 | 129,687 | — | — |
| 2008-04-08 | $7.62 | $7.62 | 363,715 | — | — |
| 2008-04-07 | $7.72 | $7.72 | 296,383 | — | — |
| 2008-04-04 | $7.77 | $7.77 | 623,089 | — | — |
| 2008-04-03 | $7.41 | $7.41 | 225,475 | — | — |
| 2008-04-02 | $7.54 | $7.54 | 119,113 | — | — |
| 2008-04-01 | $7.56 | $7.56 | 243,047 | — | — |
| 2008-03-31 | $7.50 | $7.50 | 245,535 | — | — |
| 2008-03-28 | $7.26 | $7.26 | 335,569 | — | — |
| 2008-03-27 | $7.25 | $7.25 | 195,308 | — | — |
| 2008-03-26 | $7.57 | $7.57 | 286,431 | — | — |
| 2008-03-25 | $7.71 | $7.71 | 261,085 | — | — |
| 2008-03-24 | $7.74 | $7.74 | 300,271 | — | — |
| 2008-03-20 | $7.52 | $7.52 | 572,551 | — | — |
| 2008-03-19 | $7.52 | $7.52 | 306,180 | — | — |
| 2008-03-18 | $7.63 | $7.63 | 286,276 | — | — |
| 2008-03-17 | $7.21 | $7.21 | 970,631 | — | — |
| 2008-03-14 | $7.56 | $7.56 | 283,788 | — | — |
| 2008-03-13 | $7.71 | $7.71 | 318,620 | — | — |
| 2008-03-12 | $7.72 | $7.72 | 516,882 | — | — |
| 2008-03-11 | $7.34 | $7.34 | 428,558 | — | — |
| 2008-03-10 | $7.26 | $7.26 | 247,401 | — | — |
| 2008-03-07 | $7.27 | $7.27 | 238,382 | — | — |
| 2008-03-06 | $7.32 | $7.32 | 489,203 | — | — |
| 2008-03-05 | $7.58 | $7.58 | 307,113 | — | — |
| 2008-03-04 | $7.67 | $7.67 | 475,675 | — | — |
| 2008-03-03 | $7.31 | $7.31 | 295,917 | — | — |
| 2008-02-29 | $7.47 | $7.47 | 253,621 | — | — |
| 2008-02-28 | $7.55 | $7.55 | 608,783 | — | — |
| 2008-02-27 | $7.78 | $7.78 | 524,035 | — | — |
| 2008-02-26 | $7.97 | $7.97 | 591,989 | — | — |
| 2008-02-25 | $7.71 | $7.71 | 382,997 | — | — |
| 2008-02-22 | $7.76 | $7.76 | 119,580 | — | — |
| 2008-02-21 | $7.82 | $7.82 | 238,226 | — | — |
| 2008-02-20 | $7.90 | $7.90 | 154,101 | — | — |
| 2008-02-19 | $7.66 | $7.66 | 307,268 | — | — |
| 2008-02-15 | $7.68 | $7.68 | 292,496 | — | — |
| 2008-02-14 | $8.02 | $8.02 | 241,803 | — | — |
| 2008-02-13 | $7.82 | $7.82 | 132,020 | — | — |
| 2008-02-12 | $7.66 | $7.66 | 165,608 | — | — |
| 2008-02-11 | $7.72 | $7.72 | 89,413 | — | — |
| 2008-02-08 | $7.76 | $7.76 | 263,884 | — | — |
| 2008-02-07 | $7.76 | $7.76 | 204,794 | — | — |
| 2008-02-06 | $7.72 | $7.72 | 592,300 | — | — |
| 2008-02-05 | $7.63 | $7.63 | 267,771 | — | — |
| 2008-02-04 | $7.63 | $7.63 | 171,361 | — | — |
| 2008-02-01 | $7.68 | $7.68 | 164,364 | — | — |
| 2008-01-31 | $7.52 | $7.52 | 250,355 | — | — |
| 2008-01-30 | $7.40 | $7.40 | 471,943 | — | — |
| 2008-01-29 | $7.21 | $7.21 | 387,506 | — | — |
| 2008-01-28 | $7.27 | $7.27 | 204,172 | — | — |
| 2008-01-25 | $7.33 | $7.33 | 857,894 | — | — |
| 2008-01-24 | $7.50 | $7.50 | 259,374 | — | — |
| 2008-01-23 | $7.45 | $7.45 | 683,267 | — | — |
| 2008-01-22 | $7.33 | $7.33 | 536,942 | — | — |
| 2008-01-18 | $7.52 | $7.52 | 393,415 | — | — |
| 2008-01-17 | $7.88 | $7.88 | 776,256 | — | — |
| 2008-01-16 | $7.94 | $7.94 | 781,699 | — | — |
| 2008-01-15 | $7.81 | $7.81 | 876,243 | — | — |
| 2008-01-14 | $7.56 | $7.56 | 806,268 | — | — |
| 2008-01-11 | $7.33 | $7.33 | 247,090 | — | — |
| 2008-01-10 | $7.56 | $7.56 | 443,797 | — | — |
| 2008-01-09 | $7.46 | $7.46 | 291,407 | — | — |
| 2008-01-08 | $7.44 | $7.44 | 331,993 | — | — |
| 2008-01-07 | $7.65 | $7.65 | 661,342 | — | — |
| 2008-01-04 | $7.63 | $7.63 | 820,885 | — | — |
| 2008-01-03 | $7.59 | $7.59 | 629,153 | — | — |
| 2008-01-02 | $7.65 | $7.65 | 594,166 | — | — |