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
- 2007-02-06 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 | $4.72 | $4.72 | 668,625 | — | — |
| 2008-12-30 | $4.74 | $4.74 | 409,375 | — | — |
| 2008-12-29 | $4.55 | $4.55 | 506,375 | — | — |
| 2008-12-26 | $4.63 | $4.63 | 203,750 | — | — |
| 2008-12-24 | $4.37 | $4.37 | 435,875 | — | — |
| 2008-12-23 | $4.72 | $4.72 | 380,125 | — | — |
| 2008-12-22 | $4.27 | $4.27 | 693,125 | — | — |
| 2008-12-19 | $4.40 | $4.40 | 1,245,875 | — | — |
| 2008-12-18 | $4.28 | $4.28 | 358,750 | — | — |
| 2008-12-17 | $4.04 | $4.04 | 361,625 | — | — |
| 2008-12-16 | $3.94 | $3.94 | 588,500 | — | — |
| 2008-12-15 | $3.67 | $3.67 | 538,750 | — | — |
| 2008-12-12 | $4.08 | $4.08 | 438,625 | — | — |
| 2008-12-11 | $3.48 | $3.48 | 491,000 | — | — |
| 2008-12-10 | $4.06 | $4.06 | 315,250 | — | — |
| 2008-12-09 | $3.44 | $3.44 | 492,000 | — | — |
| 2008-12-08 | $3.54 | $3.54 | 628,875 | — | — |
| 2008-12-05 | $3.45 | $3.45 | 619,625 | — | — |
| 2008-12-04 | $3.43 | $3.43 | 400,250 | — | — |
| 2008-12-03 | $3.26 | $3.26 | 404,500 | — | — |
| 2008-12-02 | $3.00 | $3.00 | 526,500 | — | — |
| 2008-12-01 | $2.46 | $2.46 | 513,500 | — | — |
| 2008-11-28 | $3.34 | $3.34 | 178,250 | — | — |
| 2008-11-26 | $3.00 | $3.00 | 589,375 | — | — |
| 2008-11-25 | $2.65 | $2.65 | 327,625 | — | — |
| 2008-11-24 | $2.31 | $2.31 | 597,500 | — | — |
| 2008-11-21 | $1.98 | $1.98 | 483,375 | — | — |
| 2008-11-20 | $2.02 | $2.02 | 251,125 | — | — |
| 2008-11-19 | $2.26 | $2.26 | 448,375 | — | — |
| 2008-11-18 | $2.08 | $2.08 | 821,250 | — | — |
| 2008-11-17 | $2.18 | $2.18 | 280,125 | — | — |
| 2008-11-14 | $2.33 | $2.33 | 281,625 | — | — |
| 2008-11-13 | $2.62 | $2.62 | 475,000 | — | — |
| 2008-11-12 | $2.18 | $2.18 | 355,625 | — | — |
| 2008-11-11 | $2.28 | $2.28 | 283,750 | — | — |
| 2008-11-10 | $2.48 | $2.48 | 291,250 | — | — |
| 2008-11-07 | $2.54 | $2.54 | 196,250 | — | — |
| 2008-11-06 | $2.49 | $2.49 | 317,250 | — | — |
| 2008-11-05 | $2.42 | $2.42 | 257,875 | — | — |
| 2008-11-04 | $2.42 | $2.42 | 431,000 | — | — |
| 2008-11-03 | $2.42 | $2.42 | 254,375 | — | — |
| 2008-10-31 | $2.54 | $2.54 | 587,500 | — | — |
| 2008-10-30 | $2.37 | $2.37 | 320,750 | — | — |
| 2008-10-29 | $2.00 | $2.00 | 746,000 | — | — |
| 2008-10-28 | $1.79 | $1.79 | 379,000 | — | — |
| 2008-10-27 | $1.82 | $1.82 | 430,625 | — | — |
| 2008-10-24 | $2.02 | $2.02 | 663,375 | — | — |
| 2008-10-23 | $2.42 | $2.42 | 419,500 | — | — |
| 2008-10-22 | $2.54 | $2.54 | 419,250 | — | — |
| 2008-10-21 | $2.75 | $2.75 | 644,875 | — | — |
| 2008-10-20 | $2.88 | $2.88 | 297,625 | — | — |
| 2008-10-17 | $3.10 | $3.10 | 463,750 | — | — |
| 2008-10-16 | $3.13 | $3.13 | 501,375 | — | — |
| 2008-10-15 | $2.73 | $2.73 | 322,875 | — | — |
| 2008-10-14 | $3.45 | $3.45 | 274,750 | — | — |
| 2008-10-13 | $3.54 | $3.54 | 353,500 | — | — |
| 2008-10-10 | $2.93 | $2.93 | 1,043,375 | — | — |
| 2008-10-09 | $3.23 | $3.23 | 608,750 | — | — |
| 2008-10-08 | $3.54 | $3.54 | 514,250 | — | — |
| 2008-10-07 | $3.77 | $3.77 | 421,375 | — | — |
| 2008-10-06 | $3.74 | $3.74 | 528,375 | — | — |
| 2008-10-03 | $4.23 | $4.23 | 622,125 | — | — |
| 2008-10-02 | $4.70 | $4.70 | 228,625 | — | — |
| 2008-10-01 | $4.81 | $4.81 | 824,875 | — | — |
| 2008-09-30 | $4.76 | $4.76 | 538,625 | — | — |
| 2008-09-29 | $4.42 | $4.42 | 629,875 | — | — |
| 2008-09-26 | $4.67 | $4.67 | 446,000 | — | — |
| 2008-09-25 | $4.32 | $4.32 | 412,000 | — | — |
| 2008-09-24 | $4.21 | $4.21 | 360,000 | — | — |
| 2008-09-23 | $4.25 | $4.25 | 597,750 | — | — |
| 2008-09-22 | $4.16 | $4.16 | 530,375 | — | — |
| 2008-09-19 | $4.16 | $4.16 | 1,802,500 | — | — |
| 2008-09-18 | $4.36 | $4.36 | 1,160,000 | — | — |
| 2008-09-17 | $4.38 | $4.38 | 527,875 | — | — |
| 2008-09-16 | $4.64 | $4.64 | 613,500 | — | — |
| 2008-09-15 | $4.66 | $4.66 | 380,250 | — | — |
| 2008-09-12 | $4.91 | $4.91 | 476,875 | — | — |
| 2008-09-11 | $4.86 | $4.86 | 487,500 | — | — |
| 2008-09-10 | $4.80 | $4.80 | 544,500 | — | — |
| 2008-09-09 | $4.59 | $4.59 | 321,875 | — | — |
| 2008-09-08 | $4.68 | $4.68 | 305,000 | — | — |
| 2008-09-05 | $4.33 | $4.33 | 150,250 | — | — |
| 2008-09-04 | $4.38 | $4.38 | 387,625 | — | — |
| 2008-09-03 | $4.82 | $4.82 | 458,250 | — | — |
| 2008-09-02 | $4.30 | $4.30 | 248,750 | — | — |
| 2008-08-29 | $4.24 | $4.24 | 251,000 | — | — |
| 2008-08-28 | $4.16 | $4.16 | 235,625 | — | — |
| 2008-08-27 | $3.98 | $3.98 | 251,750 | — | — |
| 2008-08-26 | $4.06 | $4.06 | 486,750 | — | — |
| 2008-08-25 | $4.04 | $4.04 | 357,750 | — | — |
| 2008-08-22 | $4.19 | $4.19 | 339,125 | — | — |
| 2008-08-21 | $3.99 | $3.99 | 125,125 | — | — |
| 2008-08-20 | $4.03 | $4.03 | 207,875 | — | — |
| 2008-08-19 | $4.18 | $4.18 | 194,250 | — | — |
| 2008-08-18 | $4.34 | $4.34 | 396,500 | — | — |
| 2008-08-15 | $4.35 | $4.35 | 539,000 | — | — |
| 2008-08-14 | $4.19 | $4.19 | 397,000 | — | — |
| 2008-08-13 | $4.16 | $4.16 | 382,625 | — | — |
| 2008-08-12 | $4.02 | $4.02 | 392,500 | — | — |
| 2008-08-11 | $4.10 | $4.10 | 520,000 | — | — |
| 2008-08-08 | $3.66 | $3.66 | 421,125 | — | — |
| 2008-08-07 | $3.47 | $3.47 | 383,625 | — | — |
| 2008-08-06 | $3.78 | $3.78 | 585,000 | — | — |
| 2008-08-05 | $3.54 | $3.54 | 746,000 | — | — |
| 2008-08-04 | $3.34 | $3.34 | 443,000 | — | — |
| 2008-08-01 | $3.56 | $3.56 | 398,250 | — | — |
| 2008-07-31 | $3.34 | $3.34 | 242,250 | — | — |
| 2008-07-30 | $3.38 | $3.38 | 210,250 | — | — |
| 2008-07-29 | $3.21 | $3.21 | 532,625 | — | — |
| 2008-07-28 | $3.19 | $3.19 | 519,375 | — | — |
| 2008-07-25 | $3.40 | $3.40 | 344,750 | — | — |
| 2008-07-24 | $3.40 | $3.40 | 256,875 | — | — |
| 2008-07-23 | $3.52 | $3.52 | 291,250 | — | — |
| 2008-07-22 | $3.52 | $3.52 | 593,375 | — | — |
| 2008-07-21 | $3.53 | $3.53 | 757,375 | — | — |
| 2008-07-18 | $3.59 | $3.59 | 228,625 | — | — |
| 2008-07-17 | $3.68 | $3.68 | 473,250 | — | — |
| 2008-07-16 | $3.62 | $3.62 | 405,125 | — | — |
| 2008-07-15 | $3.56 | $3.56 | 258,125 | — | — |
| 2008-07-14 | $3.39 | $3.39 | 388,625 | — | — |
| 2008-07-11 | $3.80 | $3.80 | 410,125 | — | — |
| 2008-07-10 | $3.41 | $3.41 | 588,250 | — | — |
| 2008-07-09 | $3.36 | $3.36 | 367,625 | — | — |
| 2008-07-08 | $3.46 | $3.46 | 326,875 | — | — |
| 2008-07-07 | $3.20 | $3.20 | 301,625 | — | — |
| 2008-07-03 | $3.20 | $3.20 | 239,250 | — | — |
| 2008-07-02 | $3.26 | $3.26 | 347,250 | — | — |
| 2008-07-01 | $3.26 | $3.26 | 630,875 | — | — |
| 2008-06-30 | $3.28 | $3.28 | 523,500 | — | — |
| 2008-06-27 | $3.20 | $3.20 | 890,875 | — | — |
| 2008-06-26 | $3.30 | $3.30 | 387,500 | — | — |
| 2008-06-25 | $3.28 | $3.28 | 507,875 | — | — |
| 2008-06-24 | $3.04 | $3.04 | 560,375 | — | — |
| 2008-06-23 | $3.16 | $3.16 | 359,125 | — | — |
| 2008-06-20 | $3.27 | $3.27 | 914,500 | — | — |
| 2008-06-19 | $3.36 | $3.36 | 379,250 | — | — |
| 2008-06-18 | $3.26 | $3.26 | 480,750 | — | — |
| 2008-06-17 | $3.33 | $3.33 | 419,500 | — | — |
| 2008-06-16 | $3.34 | $3.34 | 298,625 | — | — |
| 2008-06-13 | $3.47 | $3.47 | 213,875 | — | — |
| 2008-06-12 | $3.34 | $3.34 | 660,250 | — | — |
| 2008-06-11 | $3.43 | $3.43 | 927,750 | — | — |
| 2008-06-10 | $5.58 | $5.58 | 305,375 | — | — |
| 2008-06-09 | $5.60 | $5.60 | 188,250 | — | — |
| 2008-06-06 | $5.70 | $5.70 | 178,875 | — | — |
| 2008-06-05 | $5.90 | $5.90 | 392,000 | — | — |
| 2008-06-04 | $5.88 | $5.88 | 219,375 | — | — |
| 2008-06-03 | $5.64 | $5.64 | 331,875 | — | — |
| 2008-06-02 | $5.60 | $5.60 | 516,750 | — | — |
| 2008-05-30 | $5.97 | $5.97 | 381,000 | — | — |
| 2008-05-29 | $5.74 | $5.74 | 417,625 | — | — |
| 2008-05-28 | $5.37 | $5.37 | 318,500 | — | — |
| 2008-05-27 | $5.45 | $5.45 | 444,500 | — | — |
| 2008-05-23 | $5.48 | $5.48 | 134,500 | — | — |
| 2008-05-22 | $5.54 | $5.54 | 305,875 | — | — |
| 2008-05-21 | $5.58 | $5.58 | 363,125 | — | — |
| 2008-05-20 | $5.17 | $5.17 | 272,000 | — | — |
| 2008-05-19 | $5.30 | $5.30 | 403,500 | — | — |
| 2008-05-16 | $5.12 | $5.12 | 503,625 | — | — |
| 2008-05-15 | $5.24 | $5.24 | 282,750 | — | — |
| 2008-05-14 | $5.13 | $5.13 | 761,500 | — | — |
| 2008-05-13 | $5.26 | $5.26 | 516,375 | — | — |
| 2008-05-12 | $4.75 | $4.75 | 481,875 | — | — |
| 2008-05-09 | $4.46 | $4.46 | 638,500 | — | — |
| 2008-05-08 | $4.02 | $4.02 | 1,848,875 | — | — |
| 2008-05-07 | $3.18 | $3.18 | 317,750 | — | — |
| 2008-05-06 | $3.66 | $3.66 | 246,625 | — | — |
| 2008-05-05 | $3.93 | $3.93 | 388,125 | — | — |
| 2008-05-02 | $4.02 | $4.02 | 524,875 | — | — |
| 2008-05-01 | $4.02 | $4.02 | 369,250 | — | — |
| 2008-04-30 | $4.02 | $4.02 | 263,250 | — | — |
| 2008-04-29 | $3.78 | $3.78 | 142,500 | — | — |
| 2008-04-28 | $3.75 | $3.75 | 239,875 | — | — |
| 2008-04-25 | $3.59 | $3.59 | 175,000 | — | — |
| 2008-04-24 | $3.66 | $3.66 | 167,125 | — | — |
| 2008-04-23 | $3.36 | $3.36 | 208,750 | — | — |
| 2008-04-22 | $3.30 | $3.30 | 470,625 | — | — |
| 2008-04-21 | $3.46 | $3.46 | 108,875 | — | — |
| 2008-04-18 | $3.39 | $3.39 | 295,125 | — | — |
| 2008-04-17 | $3.17 | $3.17 | 294,750 | — | — |
| 2008-04-16 | $3.16 | $3.16 | 281,750 | — | — |
| 2008-04-15 | $3.10 | $3.10 | 192,625 | — | — |
| 2008-04-14 | $3.17 | $3.17 | 351,250 | — | — |
| 2008-04-11 | $3.19 | $3.19 | 271,875 | — | — |
| 2008-04-10 | $3.21 | $3.21 | 183,125 | — | — |
| 2008-04-09 | $3.04 | $3.04 | 233,500 | — | — |
| 2008-04-08 | $3.27 | $3.27 | 160,125 | — | — |
| 2008-04-07 | $3.31 | $3.31 | 268,250 | — | — |
| 2008-04-04 | $3.43 | $3.43 | 161,750 | — | — |
| 2008-04-03 | $3.59 | $3.59 | 162,000 | — | — |
| 2008-04-02 | $3.56 | $3.56 | 453,375 | — | — |
| 2008-04-01 | $3.62 | $3.62 | 329,250 | — | — |
| 2008-03-31 | $3.55 | $3.55 | 271,250 | — | — |
| 2008-03-28 | $3.51 | $3.51 | 153,500 | — | — |
| 2008-03-27 | $3.62 | $3.62 | 330,500 | — | — |
| 2008-03-26 | $3.83 | $3.83 | 408,500 | — | — |
| 2008-03-25 | $3.71 | $3.71 | 535,500 | — | — |
| 2008-03-24 | $3.67 | $3.67 | 728,000 | — | — |
| 2008-03-20 | $3.52 | $3.52 | 1,485,250 | — | — |
| 2008-03-19 | $3.22 | $3.22 | 394,875 | — | — |
| 2008-03-18 | $3.07 | $3.07 | 716,875 | — | — |
| 2008-03-17 | $3.11 | $3.11 | 244,750 | — | — |
| 2008-03-14 | $3.26 | $3.26 | 158,750 | — | — |
| 2008-03-13 | $3.35 | $3.35 | 217,875 | — | — |
| 2008-03-12 | $3.17 | $3.17 | 325,875 | — | — |
| 2008-03-11 | $3.31 | $3.31 | 879,000 | — | — |
| 2008-03-10 | $3.14 | $3.14 | 231,750 | — | — |
| 2008-03-07 | $3.30 | $3.30 | 169,500 | — | — |
| 2008-03-06 | $3.33 | $3.33 | 273,625 | — | — |
| 2008-03-05 | $3.65 | $3.65 | 318,125 | — | — |
| 2008-03-04 | $3.68 | $3.68 | 565,125 | — | — |
| 2008-03-03 | $3.56 | $3.56 | 445,875 | — | — |
| 2008-02-29 | $3.52 | $3.52 | 751,500 | — | — |
| 2008-02-28 | $3.74 | $3.74 | 247,750 | — | — |
| 2008-02-27 | $3.82 | $3.82 | 317,875 | — | — |
| 2008-02-26 | $3.87 | $3.87 | 421,875 | — | — |
| 2008-02-25 | $4.25 | $4.25 | 172,250 | — | — |
| 2008-02-22 | $3.98 | $3.98 | 212,750 | — | — |
| 2008-02-21 | $3.98 | $3.98 | 292,750 | — | — |
| 2008-02-20 | $4.10 | $4.10 | 208,500 | — | — |
| 2008-02-19 | $4.02 | $4.02 | 201,125 | — | — |
| 2008-02-15 | $4.04 | $4.04 | 496,875 | — | — |
| 2008-02-14 | $4.15 | $4.15 | 299,875 | — | — |
| 2008-02-13 | $4.16 | $4.16 | 436,125 | — | — |
| 2008-02-12 | $4.10 | $4.10 | 303,250 | — | — |
| 2008-02-11 | $3.95 | $3.95 | 370,375 | — | — |
| 2008-02-08 | $3.99 | $3.99 | 430,125 | — | — |
| 2008-02-07 | $4.06 | $4.06 | 706,750 | — | — |
| 2008-02-06 | $4.26 | $4.26 | 712,125 | — | — |
| 2008-02-05 | $4.02 | $4.02 | 485,000 | — | — |
| 2008-02-04 | $4.29 | $4.29 | 378,000 | — | — |
| 2008-02-01 | $4.41 | $4.41 | 466,250 | — | — |
| 2008-01-31 | $3.98 | $3.98 | 622,000 | — | — |
| 2008-01-30 | $3.43 | $3.43 | 497,250 | — | — |
| 2008-01-29 | $3.33 | $3.33 | 956,375 | — | — |
| 2008-01-28 | $3.35 | $3.35 | 365,500 | — | — |
| 2008-01-25 | $3.30 | $3.30 | 390,000 | — | — |
| 2008-01-24 | $3.33 | $3.33 | 480,625 | — | — |
| 2008-01-23 | $3.17 | $3.17 | 698,750 | — | — |
| 2008-01-22 | $3.26 | $3.26 | 550,125 | — | — |
| 2008-01-18 | $3.19 | $3.19 | 591,875 | — | — |
| 2008-01-17 | $3.34 | $3.34 | 335,625 | — | — |
| 2008-01-16 | $3.60 | $3.60 | 436,625 | — | — |
| 2008-01-15 | $3.37 | $3.37 | 726,750 | — | — |
| 2008-01-14 | $3.62 | $3.62 | 538,250 | — | — |
| 2008-01-11 | $3.65 | $3.65 | 469,750 | — | — |
| 2008-01-10 | $3.80 | $3.80 | 609,125 | — | — |
| 2008-01-09 | $3.82 | $3.82 | 685,500 | — | — |
| 2008-01-08 | $3.79 | $3.79 | 617,500 | — | — |
| 2008-01-07 | $3.76 | $3.76 | 579,000 | — | — |
| 2008-01-04 | $3.70 | $3.70 | 788,875 | — | — |
| 2008-01-03 | $3.93 | $3.93 | 781,875 | — | — |
| 2008-01-02 | $4.17 | $4.17 | 447,125 | — | — |