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
- 2004-12-14 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 | $1.19 | $1.19 | 25,757 | — | — |
| 2008-12-30 | $1.19 | $1.19 | 21,457 | — | — |
| 2008-12-29 | $1.26 | $1.26 | 7,157 | — | — |
| 2008-12-26 | $1.40 | $1.40 | 3,129 | — | — |
| 2008-12-24 | $1.26 | $1.26 | 4,600 | — | — |
| 2008-12-23 | $1.26 | $1.26 | 41,629 | — | — |
| 2008-12-22 | $1.68 | $1.68 | 2,229 | — | — |
| 2008-12-19 | $1.61 | $1.61 | 3,514 | — | — |
| 2008-12-18 | $1.68 | $1.68 | 6,571 | — | — |
| 2008-12-17 | $1.82 | $1.82 | 386 | — | — |
| 2008-12-16 | $1.82 | $1.82 | 4,614 | — | — |
| 2008-12-15 | $1.96 | $1.96 | 11,700 | — | — |
| 2008-12-12 | $1.75 | $1.75 | 17,214 | — | — |
| 2008-12-11 | $1.68 | $1.68 | 7,943 | — | — |
| 2008-12-10 | $1.61 | $1.61 | 25,871 | — | — |
| 2008-12-09 | $1.89 | $1.89 | 5,829 | — | — |
| 2008-12-08 | $1.82 | $1.82 | 5,857 | — | — |
| 2008-12-05 | $1.75 | $1.75 | 3,486 | — | — |
| 2008-12-04 | $1.61 | $1.61 | 14,143 | — | — |
| 2008-12-03 | $1.61 | $1.61 | 20,300 | — | — |
| 2008-12-02 | $1.26 | $1.26 | 19,171 | — | — |
| 2008-12-01 | $1.47 | $1.47 | 5,171 | — | — |
| 2008-11-28 | $1.75 | $1.75 | 4,586 | — | — |
| 2008-11-26 | $1.82 | $1.82 | 10,229 | — | — |
| 2008-11-25 | $1.68 | $1.68 | 8,871 | — | — |
| 2008-11-24 | $1.75 | $1.75 | 9,200 | — | — |
| 2008-11-21 | $1.47 | $1.47 | 7,600 | — | — |
| 2008-11-20 | $1.19 | $1.19 | 13,171 | — | — |
| 2008-11-19 | $1.75 | $1.75 | 4,929 | — | — |
| 2008-11-18 | $1.75 | $1.75 | 9,100 | — | — |
| 2008-11-17 | $1.68 | $1.68 | 8,071 | — | — |
| 2008-11-14 | $1.68 | $1.68 | 6,914 | — | — |
| 2008-11-13 | $1.54 | $1.54 | 5,243 | — | — |
| 2008-11-12 | $1.54 | $1.54 | 6,157 | — | — |
| 2008-11-11 | $1.75 | $1.75 | 7,557 | — | — |
| 2008-11-10 | $1.75 | $1.75 | 2,443 | — | — |
| 2008-11-07 | $1.75 | $1.75 | 5,457 | — | — |
| 2008-11-06 | $1.68 | $1.68 | 7,957 | — | — |
| 2008-11-05 | $1.75 | $1.75 | 5,971 | — | — |
| 2008-11-04 | $1.96 | $1.96 | 7,957 | — | — |
| 2008-11-03 | $2.03 | $2.03 | 5,543 | — | — |
| 2008-10-31 | $2.10 | $2.10 | 5,071 | — | — |
| 2008-10-30 | $1.96 | $1.96 | 6,929 | — | — |
| 2008-10-29 | $2.17 | $2.17 | 4,729 | — | — |
| 2008-10-28 | $2.17 | $2.17 | 6,129 | — | — |
| 2008-10-27 | $2.03 | $2.03 | 6,114 | — | — |
| 2008-10-24 | $1.96 | $1.96 | 6,629 | — | — |
| 2008-10-23 | $1.96 | $1.96 | 5,471 | — | — |
| 2008-10-22 | $2.03 | $2.03 | 11,643 | — | — |
| 2008-10-21 | $2.03 | $2.03 | 21,071 | — | — |
| 2008-10-20 | $2.38 | $2.38 | 15,086 | — | — |
| 2008-10-17 | $2.17 | $2.17 | 14,800 | — | — |
| 2008-10-16 | $1.96 | $1.96 | 7,743 | — | — |
| 2008-10-15 | $2.10 | $2.10 | 16,100 | — | — |
| 2008-10-14 | $2.24 | $2.24 | 22,086 | — | — |
| 2008-10-13 | $2.31 | $2.31 | 1,214 | — | — |
| 2008-10-10 | $2.38 | $2.38 | 17,671 | — | — |
| 2008-10-09 | $2.10 | $2.10 | 18,471 | — | — |
| 2008-10-08 | $2.59 | $2.59 | 15,300 | — | — |
| 2008-10-07 | $2.59 | $2.59 | 31,186 | — | — |
| 2008-10-06 | $2.80 | $2.80 | 41,200 | — | — |
| 2008-10-03 | $3.36 | $3.36 | 97,086 | — | — |
| 2008-10-02 | $3.99 | $3.99 | 143,700 | — | — |
| 2008-10-01 | $3.43 | $3.43 | 110,457 | — | — |
| 2008-09-30 | $1.68 | $1.68 | 20,243 | — | — |
| 2008-09-29 | $1.89 | $1.89 | 39,214 | — | — |
| 2008-09-26 | $1.89 | $1.89 | 29,200 | — | — |
| 2008-09-25 | $2.17 | $2.17 | 73,486 | — | — |
| 2008-09-24 | $2.66 | $2.66 | 34,871 | — | — |
| 2008-09-23 | $2.80 | $2.80 | 55,157 | — | — |
| 2008-09-22 | $3.22 | $3.22 | 15,900 | — | — |
| 2008-09-19 | $3.29 | $3.29 | 66,886 | — | — |
| 2008-09-18 | $3.08 | $3.08 | 28,486 | — | — |
| 2008-09-17 | $3.01 | $3.01 | 42,171 | — | — |
| 2008-09-16 | $2.94 | $2.94 | 42,386 | — | — |
| 2008-09-15 | $3.15 | $3.15 | 66,429 | — | — |
| 2008-09-12 | $3.78 | $3.78 | 258,857 | — | — |
| 2008-09-11 | $3.64 | $3.64 | 100,900 | — | — |
| 2008-09-10 | $2.59 | $2.59 | 85,757 | — | — |
| 2008-09-09 | $3.08 | $3.08 | 175,400 | — | — |
| 2008-09-08 | $4.34 | $4.34 | 260,314 | — | — |
| 2008-09-05 | $5.25 | $5.25 | 329,586 | — | — |
| 2008-09-04 | $5.74 | $5.74 | 777,986 | — | — |
| 2008-09-03 | $5.11 | $5.11 | 984,729 | — | — |
| 2008-09-02 | $2.59 | $2.59 | 348,914 | — | — |
| 2008-08-29 | $0.91 | $0.91 | 26,657 | — | — |
| 2008-08-28 | $0.84 | $0.84 | 21,100 | — | — |
| 2008-08-27 | $0.91 | $0.91 | 29,329 | — | — |
| 2008-08-26 | $0.77 | $0.77 | 76,143 | — | — |
| 2008-08-25 | $0.70 | $0.70 | 81,900 | — | — |
| 2008-08-22 | $0.98 | $0.98 | 8,829 | — | — |
| 2008-08-21 | $0.91 | $0.91 | 12,914 | — | — |
| 2008-08-20 | $0.98 | $0.98 | 18,243 | — | — |
| 2008-08-19 | $0.98 | $0.98 | 10,186 | — | — |
| 2008-08-18 | $1.05 | $1.05 | 20,486 | — | — |
| 2008-08-15 | $1.05 | $1.05 | 19,129 | — | — |
| 2008-08-14 | $1.05 | $1.05 | 7,629 | — | — |
| 2008-08-13 | $1.19 | $1.19 | 3,429 | — | — |
| 2008-08-12 | $1.19 | $1.19 | 22,171 | — | — |
| 2008-08-11 | $1.19 | $1.19 | 37,029 | — | — |
| 2008-08-08 | $1.05 | $1.05 | 22,200 | — | — |
| 2008-08-07 | $1.26 | $1.26 | 32,643 | — | — |
| 2008-08-06 | $1.05 | $1.05 | 38,729 | — | — |
| 2008-08-05 | $1.05 | $1.05 | 35,643 | — | — |
| 2008-08-04 | $1.26 | $1.26 | 19,943 | — | — |
| 2008-08-01 | $1.33 | $1.33 | 9,157 | — | — |
| 2008-07-31 | $1.26 | $1.26 | 15,600 | — | — |
| 2008-07-30 | $1.40 | $1.40 | 14,600 | — | — |
| 2008-07-29 | $1.40 | $1.40 | 43,100 | — | — |
| 2008-07-28 | $1.26 | $1.26 | 47,714 | — | — |
| 2008-07-25 | $1.40 | $1.40 | 21,471 | — | — |
| 2008-07-24 | $1.40 | $1.40 | 48,457 | — | — |
| 2008-07-23 | $1.75 | $1.75 | 132,143 | — | — |
| 2008-07-22 | $2.52 | $2.52 | 299,871 | — | — |
| 2008-07-21 | $3.01 | $3.01 | 436,057 | — | — |
| 2008-07-18 | $0.70 | $0.70 | 192,157 | — | — |
| 2008-07-17 | $0.42 | $0.42 | 238,843 | — | — |
| 2008-07-16 | $0.56 | $0.56 | 70,357 | — | — |
| 2008-07-15 | $0.77 | $0.77 | 13,914 | — | — |
| 2008-07-14 | $0.98 | $0.98 | 33,529 | — | — |
| 2008-07-11 | $1.26 | $1.26 | 24,500 | — | — |
| 2008-07-10 | $1.40 | $1.40 | 45,386 | — | — |
| 2008-07-09 | $2.03 | $2.03 | 1,014 | — | — |
| 2008-07-08 | $2.03 | $2.03 | 9,214 | — | — |
| 2008-07-07 | $2.10 | $2.10 | 1,257 | — | — |
| 2008-07-03 | $2.17 | $2.17 | 2,829 | — | — |
| 2008-07-02 | $2.10 | $2.10 | 21,229 | — | — |
| 2008-07-01 | $2.38 | $2.38 | 6,700 | — | — |
| 2008-06-30 | $2.52 | $2.52 | 8,657 | — | — |
| 2008-06-27 | $3.08 | $3.08 | 1,371 | — | — |
| 2008-06-26 | $3.22 | $3.22 | 3,586 | — | — |
| 2008-06-25 | $3.36 | $3.36 | 4,214 | — | — |
| 2008-06-24 | $3.36 | $3.36 | 2,057 | — | — |
| 2008-06-23 | $3.50 | $3.50 | 3,086 | — | — |
| 2008-06-20 | $3.36 | $3.36 | 2,814 | — | — |
| 2008-06-19 | $3.92 | $3.92 | 1,686 | — | — |
| 2008-06-18 | $3.85 | $3.85 | 914 | — | — |
| 2008-06-17 | $3.92 | $3.92 | 6,886 | — | — |
| 2008-06-16 | $3.57 | $3.57 | 1,629 | — | — |
| 2008-06-13 | $3.29 | $3.29 | 4,100 | — | — |
| 2008-06-12 | $3.50 | $3.50 | 186 | — | — |
| 2008-06-11 | $3.43 | $3.43 | 357 | — | — |
| 2008-06-10 | $3.50 | $3.50 | 2,243 | — | — |
| 2008-06-09 | $3.57 | $3.57 | 4,443 | — | — |
| 2008-06-06 | $3.50 | $3.50 | 1,786 | — | — |
| 2008-06-05 | $3.50 | $3.50 | 2,143 | — | — |
| 2008-06-04 | $3.64 | $3.64 | 1,143 | — | — |
| 2008-06-03 | $3.43 | $3.43 | 33,900 | — | — |
| 2008-06-02 | $3.99 | $3.99 | 1,129 | — | — |
| 2008-05-30 | $4.41 | $4.41 | 3,671 | — | — |
| 2008-05-29 | $3.99 | $3.99 | 1,243 | — | — |
| 2008-05-28 | $3.85 | $3.85 | 2,157 | — | — |
| 2008-05-27 | $3.64 | $3.64 | 3,671 | — | — |
| 2008-05-23 | $3.71 | $3.71 | 3,757 | — | — |
| 2008-05-22 | $3.85 | $3.85 | 3,943 | — | — |
| 2008-05-21 | $3.85 | $3.85 | 3,200 | — | — |
| 2008-05-20 | $4.20 | $4.20 | 2,414 | — | — |
| 2008-05-19 | $4.20 | $4.20 | 16,471 | — | — |
| 2008-05-16 | $4.48 | $4.48 | 1,071 | — | — |
| 2008-05-15 | $4.83 | $4.83 | 2,857 | — | — |
| 2008-05-14 | $4.76 | $4.76 | 6,000 | — | — |
| 2008-05-13 | $5.25 | $5.25 | 10,271 | — | — |
| 2008-05-12 | $4.27 | $4.27 | 6,086 | — | — |
| 2008-05-09 | $3.57 | $3.57 | 2,643 | — | — |
| 2008-05-08 | $3.64 | $3.64 | 943 | — | — |
| 2008-05-07 | $3.71 | $3.71 | 829 | — | — |
| 2008-05-06 | $4.06 | $4.06 | 2,486 | — | — |
| 2008-05-05 | $3.92 | $3.92 | 814 | — | — |
| 2008-05-02 | $4.06 | $4.06 | 1,429 | — | — |
| 2008-05-01 | $4.20 | $4.20 | 2,243 | — | — |
| 2008-04-30 | $4.06 | $4.06 | 1,886 | — | — |
| 2008-04-29 | $4.20 | $4.20 | 2,486 | — | — |
| 2008-04-28 | $3.85 | $3.85 | 4,786 | — | — |
| 2008-04-25 | $3.99 | $3.99 | 4,629 | — | — |
| 2008-04-24 | $4.48 | $4.48 | 829 | — | — |
| 2008-04-23 | $4.41 | $4.41 | 357 | — | — |
| 2008-04-22 | $4.41 | $4.41 | 1,757 | — | — |
| 2008-04-21 | $5.04 | $5.04 | 3,300 | — | — |
| 2008-04-18 | $4.62 | $4.62 | 11,086 | — | — |
| 2008-04-17 | $3.36 | $3.36 | 4,400 | — | — |
| 2008-04-16 | $3.29 | $3.29 | 9,971 | — | — |
| 2008-04-15 | $3.64 | $3.64 | 11,543 | — | — |
| 2008-04-14 | $4.06 | $4.06 | 3,371 | — | — |
| 2008-04-11 | $4.20 | $4.20 | 3,786 | — | — |
| 2008-04-10 | $4.48 | $4.48 | 3,057 | — | — |
| 2008-04-09 | $4.55 | $4.55 | 500 | — | — |
| 2008-04-08 | $4.41 | $4.41 | 7,029 | — | — |
| 2008-04-07 | $4.55 | $4.55 | 1,943 | — | — |
| 2008-04-04 | $4.69 | $4.69 | 6,329 | — | — |
| 2008-04-03 | $4.83 | $4.83 | 4,200 | — | — |
| 2008-04-02 | $4.69 | $4.69 | 13,857 | — | — |
| 2008-04-01 | $4.41 | $4.41 | 52,529 | — | — |
| 2008-03-31 | $6.02 | $6.02 | 4,757 | — | — |
| 2008-03-28 | $6.02 | $6.02 | 4,786 | — | — |
| 2008-03-27 | $6.44 | $6.44 | 4,314 | — | — |
| 2008-03-26 | $6.30 | $6.30 | 6,329 | — | — |
| 2008-03-25 | $6.51 | $6.51 | 12,000 | — | — |
| 2008-03-24 | $6.16 | $6.16 | 4,871 | — | — |
| 2008-03-20 | $5.81 | $5.81 | 6,214 | — | — |
| 2008-03-19 | $5.32 | $5.32 | 3,257 | — | — |
| 2008-03-18 | $5.32 | $5.32 | 2,043 | — | — |
| 2008-03-17 | $4.83 | $4.83 | 900 | — | — |
| 2008-03-14 | $5.25 | $5.25 | 3,400 | — | — |
| 2008-03-13 | $5.25 | $5.25 | 3,686 | — | — |
| 2008-03-12 | $4.76 | $4.76 | 2,786 | — | — |
| 2008-03-11 | $4.83 | $4.83 | 3,257 | — | — |
| 2008-03-10 | $4.83 | $4.83 | 8,243 | — | — |
| 2008-03-07 | $5.25 | $5.25 | 1,757 | — | — |
| 2008-03-06 | $5.11 | $5.11 | 1,686 | — | — |
| 2008-03-05 | $5.18 | $5.18 | 1,786 | — | — |
| 2008-03-04 | $5.11 | $5.11 | 5,371 | — | — |
| 2008-03-03 | $5.53 | $5.53 | 2,286 | — | — |
| 2008-02-29 | $5.39 | $5.39 | 2,700 | — | — |
| 2008-02-28 | $5.74 | $5.74 | 1,700 | — | — |
| 2008-02-27 | $5.95 | $5.95 | 6,629 | — | — |
| 2008-02-26 | $5.39 | $5.39 | 30,300 | — | — |
| 2008-02-25 | $5.74 | $5.74 | 1,829 | — | — |
| 2008-02-22 | $5.88 | $5.88 | 3,757 | — | — |
| 2008-02-21 | $6.02 | $6.02 | 2,171 | — | — |
| 2008-02-20 | $6.02 | $6.02 | 2,829 | — | — |
| 2008-02-19 | $6.23 | $6.23 | 11,729 | — | — |
| 2008-02-15 | $6.51 | $6.51 | 5,743 | — | — |
| 2008-02-14 | $7.00 | $7.00 | 7,043 | — | — |
| 2008-02-13 | $7.00 | $7.00 | 10,157 | — | — |
| 2008-02-12 | $6.93 | $6.93 | 13,557 | — | — |
| 2008-02-11 | $6.23 | $6.23 | 3,929 | — | — |
| 2008-02-08 | $6.44 | $6.44 | 11,486 | — | — |
| 2008-02-07 | $6.44 | $6.44 | 23,043 | — | — |
| 2008-02-06 | $6.37 | $6.37 | 35,057 | — | — |
| 2008-02-05 | $7.70 | $7.70 | 28,957 | — | — |
| 2008-02-04 | $8.54 | $8.54 | 38,400 | — | — |
| 2008-02-01 | $8.40 | $8.40 | 114,386 | — | — |
| 2008-01-31 | $7.63 | $7.63 | 124,614 | — | — |
| 2008-01-30 | $5.18 | $5.18 | 4,543 | — | — |
| 2008-01-29 | $5.25 | $5.25 | 6,543 | — | — |
| 2008-01-28 | $4.90 | $4.90 | 4,871 | — | — |
| 2008-01-25 | $5.18 | $5.18 | 30,829 | — | — |
| 2008-01-24 | $4.90 | $4.90 | 8,643 | — | — |
| 2008-01-23 | $4.97 | $4.97 | 23,900 | — | — |
| 2008-01-22 | $5.11 | $5.11 | 19,157 | — | — |
| 2008-01-18 | $4.90 | $4.90 | 7,300 | — | — |
| 2008-01-17 | $4.62 | $4.62 | 10,443 | — | — |
| 2008-01-16 | $5.18 | $5.18 | 14,100 | — | — |
| 2008-01-15 | $4.97 | $4.97 | 5,400 | — | — |
| 2008-01-14 | $5.04 | $5.04 | 5,057 | — | — |
| 2008-01-11 | $5.11 | $5.11 | 48,229 | — | — |
| 2008-01-10 | $4.13 | $4.13 | 13,443 | — | — |
| 2008-01-09 | $3.99 | $3.99 | 7,871 | — | — |
| 2008-01-08 | $4.83 | $4.83 | 14,671 | — | — |
| 2008-01-07 | $5.46 | $5.46 | 10,086 | — | — |
| 2008-01-04 | $4.69 | $4.69 | 22,857 | — | — |
| 2008-01-03 | $5.11 | $5.11 | 17,886 | — | — |
| 2008-01-02 | $4.27 | $4.27 | 3,929 | — | — |