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
- 2005-06-28 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 | $1.29 | $1.29 | 264,077 | — | — |
| 2008-12-30 | $1.24 | $1.24 | 41,258 | — | — |
| 2008-12-29 | $1.25 | $1.25 | 53,148 | — | — |
| 2008-12-26 | $1.27 | $1.27 | 19,143 | — | — |
| 2008-12-24 | $1.16 | $1.16 | 29,487 | — | — |
| 2008-12-23 | $1.22 | $1.22 | 49,106 | — | — |
| 2008-12-22 | $1.18 | $1.18 | 67,773 | — | — |
| 2008-12-19 | $1.18 | $1.18 | 198,920 | — | — |
| 2008-12-18 | $1.18 | $1.18 | 82,873 | — | — |
| 2008-12-17 | $1.20 | $1.20 | 102,967 | — | — |
| 2008-12-16 | $1.26 | $1.26 | 138,400 | — | — |
| 2008-12-15 | $1.41 | $1.41 | 86,678 | — | — |
| 2008-12-12 | $1.78 | $1.78 | 132,692 | — | — |
| 2008-12-11 | $1.36 | $1.36 | 47,798 | — | — |
| 2008-12-10 | $1.55 | $1.55 | 216,993 | — | — |
| 2008-12-09 | $1.47 | $1.47 | 243,388 | — | — |
| 2008-12-08 | $1.56 | $1.56 | 314,253 | — | — |
| 2008-12-05 | $1.18 | $1.18 | 67,060 | — | — |
| 2008-12-04 | $0.91 | $0.91 | 105,108 | — | — |
| 2008-12-03 | $0.86 | $0.86 | 74,788 | — | — |
| 2008-12-02 | $1.04 | $1.04 | 48,987 | — | — |
| 2008-12-01 | $0.70 | $0.70 | 69,200 | — | — |
| 2008-11-28 | $0.98 | $0.98 | 46,609 | — | — |
| 2008-11-26 | $0.86 | $0.86 | 127,342 | — | — |
| 2008-11-25 | $0.85 | $0.85 | 88,699 | — | — |
| 2008-11-24 | $0.84 | $0.84 | 72,648 | — | — |
| 2008-11-21 | $0.84 | $0.84 | 131,147 | — | — |
| 2008-11-20 | $0.87 | $0.87 | 166,936 | — | — |
| 2008-11-19 | $0.90 | $0.90 | 96,904 | — | — |
| 2008-11-18 | $1.67 | $1.67 | 111,528 | — | — |
| 2008-11-17 | $2.10 | $2.10 | 328,164 | — | — |
| 2008-11-14 | $2.14 | $2.14 | 54,575 | — | — |
| 2008-11-13 | $2.62 | $2.62 | 148,268 | — | — |
| 2008-11-12 | $2.57 | $2.57 | 106,178 | — | — |
| 2008-11-11 | $2.86 | $2.86 | 45,895 | — | — |
| 2008-11-10 | $3.09 | $3.09 | 36,859 | — | — |
| 2008-11-07 | $3.25 | $3.25 | 60,758 | — | — |
| 2008-11-06 | $3.10 | $3.10 | 41,377 | — | — |
| 2008-11-05 | $3.16 | $3.16 | 109,745 | — | — |
| 2008-11-04 | $3.36 | $3.36 | 184,414 | — | — |
| 2008-11-03 | $3.21 | $3.21 | 178,945 | — | — |
| 2008-10-31 | $3.20 | $3.20 | 59,212 | — | — |
| 2008-10-30 | $2.92 | $2.92 | 39,475 | — | — |
| 2008-10-29 | $2.62 | $2.62 | 66,822 | — | — |
| 2008-10-28 | $2.83 | $2.83 | 92,623 | — | — |
| 2008-10-27 | $2.65 | $2.65 | 80,495 | — | — |
| 2008-10-24 | $2.61 | $2.61 | 128,412 | — | — |
| 2008-10-23 | $2.83 | $2.83 | 85,251 | — | — |
| 2008-10-22 | $2.84 | $2.84 | 79,663 | — | — |
| 2008-10-21 | $3.23 | $3.23 | 67,179 | — | — |
| 2008-10-20 | $3.54 | $3.54 | 67,060 | — | — |
| 2008-10-17 | $3.40 | $3.40 | 101,184 | — | — |
| 2008-10-16 | $4.03 | $4.03 | 185,246 | — | — |
| 2008-10-15 | $3.03 | $3.03 | 43,399 | — | — |
| 2008-10-14 | $3.53 | $3.53 | 50,176 | — | — |
| 2008-10-13 | $3.99 | $3.99 | 54,932 | — | — |
| 2008-10-10 | $3.17 | $3.17 | 129,007 | — | — |
| 2008-10-09 | $3.16 | $3.16 | 81,565 | — | — |
| 2008-10-08 | $3.71 | $3.71 | 93,812 | — | — |
| 2008-10-07 | $3.54 | $3.54 | 69,200 | — | — |
| 2008-10-06 | $4.20 | $4.20 | 107,248 | — | — |
| 2008-10-03 | $4.02 | $4.02 | 79,425 | — | — |
| 2008-10-02 | $4.30 | $4.30 | 39,237 | — | — |
| 2008-10-01 | $4.64 | $4.64 | 47,798 | — | — |
| 2008-09-30 | $5.04 | $5.04 | 113,431 | — | — |
| 2008-09-29 | $4.42 | $4.42 | 74,313 | — | — |
| 2008-09-26 | $5.16 | $5.16 | 72,172 | — | — |
| 2008-09-25 | $5.01 | $5.01 | 73,124 | — | — |
| 2008-09-24 | $4.94 | $4.94 | 71,102 | — | — |
| 2008-09-23 | $5.02 | $5.02 | 104,870 | — | — |
| 2008-09-22 | $5.11 | $5.11 | 40,902 | — | — |
| 2008-09-19 | $5.05 | $5.05 | 321,506 | — | — |
| 2008-09-18 | $4.96 | $4.96 | 401,882 | — | — |
| 2008-09-17 | $4.69 | $4.69 | 80,971 | — | — |
| 2008-09-16 | $4.66 | $4.66 | 74,313 | — | — |
| 2008-09-15 | $4.60 | $4.60 | 46,728 | — | — |
| 2008-09-12 | $4.67 | $4.67 | 329,353 | — | — |
| 2008-09-11 | $4.83 | $4.83 | 286,668 | — | — |
| 2008-09-10 | $4.60 | $4.60 | 62,185 | — | — |
| 2008-09-09 | $4.52 | $4.52 | 75,264 | — | — |
| 2008-09-08 | $4.90 | $4.90 | 126,866 | — | — |
| 2008-09-05 | $4.28 | $4.28 | 59,688 | — | — |
| 2008-09-04 | $4.35 | $4.35 | 43,161 | — | — |
| 2008-09-03 | $4.45 | $4.45 | 32,816 | — | — |
| 2008-09-02 | $4.18 | $4.18 | 34,600 | — | — |
| 2008-08-29 | $4.26 | $4.26 | 81,209 | — | — |
| 2008-08-28 | $4.47 | $4.47 | 94,882 | — | — |
| 2008-08-27 | $4.52 | $4.52 | 24,850 | — | — |
| 2008-08-26 | $4.31 | $4.31 | 36,027 | — | — |
| 2008-08-25 | $4.07 | $4.07 | 64,563 | — | — |
| 2008-08-22 | $4.30 | $4.30 | 20,926 | — | — |
| 2008-08-21 | $4.21 | $4.21 | 49,462 | — | — |
| 2008-08-20 | $4.18 | $4.18 | 88,937 | — | — |
| 2008-08-19 | $4.26 | $4.26 | 84,300 | — | — |
| 2008-08-18 | $4.60 | $4.60 | 99,519 | — | — |
| 2008-08-15 | $4.77 | $4.77 | 146,960 | — | — |
| 2008-08-14 | $5.05 | $5.05 | 185,841 | — | — |
| 2008-08-13 | $4.62 | $4.62 | 76,809 | — | — |
| 2008-08-12 | $4.42 | $4.42 | 104,989 | — | — |
| 2008-08-11 | $4.55 | $4.55 | 136,022 | — | — |
| 2008-08-08 | $4.21 | $4.21 | 143,631 | — | — |
| 2008-08-07 | $4.11 | $4.11 | 91,553 | — | — |
| 2008-08-06 | $4.05 | $4.05 | 131,385 | — | — |
| 2008-08-05 | $3.75 | $3.75 | 108,318 | — | — |
| 2008-08-04 | $3.51 | $3.51 | 151,479 | — | — |
| 2008-08-01 | $3.81 | $3.81 | 95,715 | — | — |
| 2008-07-31 | $3.68 | $3.68 | 212,712 | — | — |
| 2008-07-30 | $4.06 | $4.06 | 70,032 | — | — |
| 2008-07-29 | $3.94 | $3.94 | 127,342 | — | — |
| 2008-07-28 | $3.86 | $3.86 | 118,068 | — | — |
| 2008-07-25 | $4.15 | $4.15 | 141,610 | — | — |
| 2008-07-24 | $3.88 | $3.88 | 43,755 | — | — |
| 2008-07-23 | $3.96 | $3.96 | 89,413 | — | — |
| 2008-07-22 | $4.15 | $4.15 | 78,712 | — | — |
| 2008-07-21 | $3.94 | $3.94 | 29,012 | — | — |
| 2008-07-18 | $3.82 | $3.82 | 93,099 | — | — |
| 2008-07-17 | $3.99 | $3.99 | 73,837 | — | — |
| 2008-07-16 | $3.95 | $3.95 | 141,848 | — | — |
| 2008-07-15 | $3.60 | $3.60 | 92,029 | — | — |
| 2008-07-14 | $3.59 | $3.59 | 217,706 | — | — |
| 2008-07-11 | $3.49 | $3.49 | 223,889 | — | — |
| 2008-07-10 | $3.65 | $3.65 | 96,428 | — | — |
| 2008-07-09 | $3.95 | $3.95 | 83,706 | — | — |
| 2008-07-08 | $4.29 | $4.29 | 142,442 | — | — |
| 2008-07-07 | $3.81 | $3.81 | 230,666 | — | — |
| 2008-07-03 | $4.07 | $4.07 | 68,368 | — | — |
| 2008-07-02 | $4.15 | $4.15 | 211,285 | — | — |
| 2008-07-01 | $4.31 | $4.31 | 140,183 | — | — |
| 2008-06-30 | $4.47 | $4.47 | 287,025 | — | — |
| 2008-06-27 | $4.87 | $4.87 | 504,849 | — | — |
| 2008-06-26 | $5.07 | $5.07 | 42,923 | — | — |
| 2008-06-25 | $5.21 | $5.21 | 226,267 | — | — |
| 2008-06-24 | $4.97 | $4.97 | 114,382 | — | — |
| 2008-06-23 | $5.25 | $5.25 | 104,989 | — | — |
| 2008-06-20 | $5.43 | $5.43 | 126,985 | — | — |
| 2008-06-19 | $5.46 | $5.46 | 105,345 | — | — |
| 2008-06-18 | $5.56 | $5.56 | 56,478 | — | — |
| 2008-06-17 | $5.63 | $5.63 | 76,928 | — | — |
| 2008-06-16 | $5.73 | $5.73 | 58,618 | — | — |
| 2008-06-13 | $5.77 | $5.77 | 64,444 | — | — |
| 2008-06-12 | $5.69 | $5.69 | 166,103 | — | — |
| 2008-06-11 | $5.71 | $5.71 | 208,313 | — | — |
| 2008-06-10 | $5.74 | $5.74 | 88,224 | — | — |
| 2008-06-09 | $5.84 | $5.84 | 90,483 | — | — |
| 2008-06-06 | $5.89 | $5.89 | 224,364 | — | — |
| 2008-06-05 | $6.01 | $6.01 | 86,084 | — | — |
| 2008-06-04 | $5.89 | $5.89 | 202,725 | — | — |
| 2008-06-03 | $6.19 | $6.19 | 172,643 | — | — |
| 2008-06-02 | $5.98 | $5.98 | 79,187 | — | — |
| 2008-05-30 | $6.16 | $6.16 | 114,501 | — | — |
| 2008-05-29 | $6.21 | $6.21 | 83,943 | — | — |
| 2008-05-28 | $6.09 | $6.09 | 67,060 | — | — |
| 2008-05-27 | $6.21 | $6.21 | 61,709 | — | — |
| 2008-05-23 | $5.88 | $5.88 | 171,692 | — | — |
| 2008-05-22 | $6.01 | $6.01 | 286,549 | — | — |
| 2008-05-21 | $6.18 | $6.18 | 202,725 | — | — |
| 2008-05-20 | $6.14 | $6.14 | 159,921 | — | — |
| 2008-05-19 | $6.13 | $6.13 | 185,722 | — | — |
| 2008-05-16 | $6.29 | $6.29 | 114,739 | — | — |
| 2008-05-15 | $6.25 | $6.25 | 182,630 | — | — |
| 2008-05-14 | $6.17 | $6.17 | 221,749 | — | — |
| 2008-05-13 | $5.90 | $5.90 | 112,836 | — | — |
| 2008-05-12 | $5.88 | $5.88 | 137,924 | — | — |
| 2008-05-09 | $5.67 | $5.67 | 35,076 | — | — |
| 2008-05-08 | $5.50 | $5.50 | 69,675 | — | — |
| 2008-05-07 | $5.58 | $5.58 | 86,678 | — | — |
| 2008-05-06 | $5.69 | $5.69 | 200,941 | — | — |
| 2008-05-05 | $5.72 | $5.72 | 211,048 | — | — |
| 2008-05-02 | $5.85 | $5.85 | 207,481 | — | — |
| 2008-05-01 | $5.93 | $5.93 | 180,609 | — | — |
| 2008-04-30 | $5.54 | $5.54 | 134,952 | — | — |
| 2008-04-29 | $5.69 | $5.69 | 109,745 | — | — |
| 2008-04-28 | $5.85 | $5.85 | 195,353 | — | — |
| 2008-04-25 | $5.89 | $5.89 | 269,665 | — | — |
| 2008-04-24 | $5.93 | $5.93 | 184,295 | — | — |
| 2008-04-23 | $5.89 | $5.89 | 129,363 | — | — |
| 2008-04-22 | $6.05 | $6.05 | 228,169 | — | — |
| 2008-04-21 | $6.27 | $6.27 | 160,634 | — | — |
| 2008-04-18 | $6.43 | $6.43 | 251,711 | — | — |
| 2008-04-17 | $6.13 | $6.13 | 247,193 | — | — |
| 2008-04-16 | $5.92 | $5.92 | 96,785 | — | — |
| 2008-04-15 | $5.85 | $5.85 | 42,566 | — | — |
| 2008-04-14 | $5.89 | $5.89 | 30,914 | — | — |
| 2008-04-11 | $5.90 | $5.90 | 117,830 | — | — |
| 2008-04-10 | $6.30 | $6.30 | 80,139 | — | — |
| 2008-04-09 | $6.11 | $6.11 | 190,478 | — | — |
| 2008-04-08 | $5.90 | $5.90 | 236,254 | — | — |
| 2008-04-07 | $5.85 | $5.85 | 80,971 | — | — |
| 2008-04-04 | $5.96 | $5.96 | 94,169 | — | — |
| 2008-04-03 | $6.13 | $6.13 | 58,023 | — | — |
| 2008-04-02 | $6.07 | $6.07 | 129,839 | — | — |
| 2008-04-01 | $6.38 | $6.38 | 111,885 | — | — |
| 2008-03-31 | $6.11 | $6.11 | 140,183 | — | — |
| 2008-03-28 | $5.85 | $5.85 | 174,307 | — | — |
| 2008-03-27 | $6.24 | $6.24 | 169,076 | — | — |
| 2008-03-26 | $6.22 | $6.22 | 141,491 | — | — |
| 2008-03-25 | $6.22 | $6.22 | 213,663 | — | — |
| 2008-03-24 | $6.27 | $6.27 | 311,518 | — | — |
| 2008-03-20 | $6.16 | $6.16 | 363,953 | — | — |
| 2008-03-19 | $5.73 | $5.73 | 66,227 | — | — |
| 2008-03-18 | $6.01 | $6.01 | 198,920 | — | — |
| 2008-03-17 | $5.65 | $5.65 | 120,565 | — | — |
| 2008-03-14 | $5.78 | $5.78 | 143,393 | — | — |
| 2008-03-13 | $5.95 | $5.95 | 72,886 | — | — |
| 2008-03-12 | $5.73 | $5.73 | 127,461 | — | — |
| 2008-03-11 | $5.75 | $5.75 | 123,775 | — | — |
| 2008-03-10 | $5.40 | $5.40 | 245,053 | — | — |
| 2008-03-07 | $5.52 | $5.52 | 155,640 | — | — |
| 2008-03-06 | $5.37 | $5.37 | 258,370 | — | — |
| 2008-03-05 | $5.58 | $5.58 | 115,452 | — | — |
| 2008-03-04 | $5.51 | $5.51 | 287,619 | — | — |
| 2008-03-03 | $5.39 | $5.39 | 237,681 | — | — |
| 2008-02-29 | $5.58 | $5.58 | 182,155 | — | — |
| 2008-02-28 | $5.95 | $5.95 | 256,230 | — | — |
| 2008-02-27 | $5.82 | $5.82 | 178,469 | — | — |
| 2008-02-26 | $5.63 | $5.63 | 161,585 | — | — |
| 2008-02-25 | $5.48 | $5.48 | 444,092 | — | — |
| 2008-02-22 | $5.42 | $5.42 | 450,988 | — | — |
| 2008-02-21 | $5.80 | $5.80 | 359,673 | — | — |
| 2008-02-20 | $5.97 | $5.97 | 367,044 | — | — |
| 2008-02-19 | $5.87 | $5.87 | 194,402 | — | — |
| 2008-02-15 | $5.53 | $5.53 | 308,783 | — | — |
| 2008-02-14 | $5.63 | $5.63 | 341,005 | — | — |
| 2008-02-13 | $5.78 | $5.78 | 317,106 | — | — |
| 2008-02-12 | $5.89 | $5.89 | 155,997 | — | — |
| 2008-02-11 | $6.05 | $6.05 | 480,356 | — | — |
| 2008-02-08 | $6.17 | $6.17 | 238,989 | — | — |
| 2008-02-07 | $6.27 | $6.27 | 136,735 | — | — |
| 2008-02-06 | $6.40 | $6.40 | 220,322 | — | — |
| 2008-02-05 | $6.25 | $6.25 | 238,157 | — | — |
| 2008-02-04 | $6.70 | $6.70 | 402,001 | — | — |
| 2008-02-01 | $6.85 | $6.85 | 443,973 | — | — |
| 2008-01-31 | $6.73 | $6.73 | 616,734 | — | — |
| 2008-01-30 | $6.06 | $6.06 | 1,044,299 | — | — |
| 2008-01-29 | $5.55 | $5.55 | 489,392 | — | — |
| 2008-01-28 | $5.60 | $5.60 | 147,555 | — | — |
| 2008-01-25 | $5.47 | $5.47 | 256,705 | — | — |
| 2008-01-24 | $5.54 | $5.54 | 718,275 | — | — |
| 2008-01-23 | $5.34 | $5.34 | 402,714 | — | — |
| 2008-01-22 | $5.07 | $5.07 | 305,930 | — | — |
| 2008-01-18 | $5.05 | $5.05 | 164,795 | — | — |
| 2008-01-17 | $5.02 | $5.02 | 288,451 | — | — |
| 2008-01-16 | $5.37 | $5.37 | 208,788 | — | — |
| 2008-01-15 | $5.10 | $5.10 | 74,788 | — | — |
| 2008-01-14 | $5.28 | $5.28 | 208,432 | — | — |
| 2008-01-11 | $5.14 | $5.14 | 274,421 | — | — |
| 2008-01-10 | $5.28 | $5.28 | 440,881 | — | — |
| 2008-01-09 | $5.16 | $5.16 | 289,284 | — | — |
| 2008-01-08 | $5.43 | $5.43 | 310,567 | — | — |
| 2008-01-07 | $5.57 | $5.57 | 359,435 | — | — |
| 2008-01-04 | $5.35 | $5.35 | 394,629 | — | — |
| 2008-01-03 | $5.47 | $5.47 | 266,812 | — | — |
| 2008-01-02 | $5.91 | $5.91 | 262,769 | — | — |