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
- 1985-06-24 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 | $1.44 | $1.44 | 1,050 | — | — |
| 2008-12-30 | $1.24 | $1.24 | 19,900 | — | — |
| 2008-12-29 | $1.22 | $1.22 | 2,250 | — | — |
| 2008-12-26 | $1.44 | $1.44 | 400 | — | — |
| 2008-12-24 | $1.48 | $1.48 | 150 | — | — |
| 2008-12-23 | $1.48 | $1.48 | 2,950 | — | — |
| 2008-12-22 | $1.76 | $1.76 | 0 | — | — |
| 2008-12-19 | $1.76 | $1.76 | 100 | — | — |
| 2008-12-18 | $1.74 | $1.74 | 1,300 | — | — |
| 2008-12-17 | $1.72 | $1.72 | 1,250 | — | — |
| 2008-12-16 | $1.74 | $1.74 | 50 | — | — |
| 2008-12-15 | $1.66 | $1.66 | 9,950 | — | — |
| 2008-12-12 | $1.74 | $1.74 | 0 | — | — |
| 2008-12-11 | $1.74 | $1.74 | 1,300 | — | — |
| 2008-12-10 | $1.74 | $1.74 | 2,600 | — | — |
| 2008-12-09 | $1.72 | $1.72 | 4,300 | — | — |
| 2008-12-08 | $1.76 | $1.76 | 14,950 | — | — |
| 2008-12-05 | $1.82 | $1.82 | 0 | — | — |
| 2008-12-04 | $1.82 | $1.82 | 100 | — | — |
| 2008-12-03 | $1.68 | $1.68 | 1,300 | — | — |
| 2008-12-02 | $1.96 | $1.96 | 50 | — | — |
| 2008-12-01 | $1.80 | $1.80 | 1,500 | — | — |
| 2008-11-28 | $2.08 | $2.08 | 0 | — | — |
| 2008-11-26 | $2.08 | $2.08 | 0 | — | — |
| 2008-11-25 | $2.08 | $2.08 | 1,700 | — | — |
| 2008-11-24 | $1.92 | $1.92 | 50 | — | — |
| 2008-11-21 | $1.78 | $1.78 | 450 | — | — |
| 2008-11-20 | $1.94 | $1.94 | 950 | — | — |
| 2008-11-19 | $1.70 | $1.70 | 13,200 | — | — |
| 2008-11-18 | $1.82 | $1.82 | 3,850 | — | — |
| 2008-11-17 | $2.48 | $2.48 | 0 | — | — |
| 2008-11-14 | $2.48 | $2.48 | 800 | — | — |
| 2008-11-13 | $2.50 | $2.50 | 0 | — | — |
| 2008-11-12 | $2.50 | $2.50 | 0 | — | — |
| 2008-11-11 | $2.50 | $2.50 | 0 | — | — |
| 2008-11-10 | $2.50 | $2.50 | 1,850 | — | — |
| 2008-11-07 | $2.20 | $2.20 | 100 | — | — |
| 2008-11-06 | $2.40 | $2.40 | 1,350 | — | — |
| 2008-11-05 | $2.60 | $2.60 | 0 | — | — |
| 2008-11-04 | $2.60 | $2.60 | 2,500 | — | — |
| 2008-11-03 | $2.52 | $2.52 | 3,050 | — | — |
| 2008-10-31 | $2.60 | $2.60 | 0 | — | — |
| 2008-10-30 | $2.60 | $2.60 | 0 | — | — |
| 2008-10-29 | $2.60 | $2.60 | 0 | — | — |
| 2008-10-28 | $2.60 | $2.60 | 0 | — | — |
| 2008-10-27 | $2.60 | $2.60 | 500 | — | — |
| 2008-10-24 | $2.36 | $2.36 | 50 | — | — |
| 2008-10-23 | $2.36 | $2.36 | 1,100 | — | — |
| 2008-10-22 | $2.70 | $2.70 | 0 | — | — |
| 2008-10-21 | $2.70 | $2.70 | 100 | — | — |
| 2008-10-20 | $2.36 | $2.36 | 200 | — | — |
| 2008-10-17 | $2.36 | $2.36 | 1,850 | — | — |
| 2008-10-16 | $2.78 | $2.78 | 2,650 | — | — |
| 2008-10-15 | $2.80 | $2.80 | 2,250 | — | — |
| 2008-10-14 | $2.80 | $2.80 | 0 | — | — |
| 2008-10-13 | $2.80 | $2.80 | 50 | — | — |
| 2008-10-10 | $2.30 | $2.30 | 2,150 | — | — |
| 2008-10-09 | $2.58 | $2.58 | 250 | — | — |
| 2008-10-08 | $2.04 | $2.04 | 800 | — | — |
| 2008-10-07 | $2.04 | $2.04 | 1,950 | — | — |
| 2008-10-06 | $2.68 | $2.68 | 7,750 | — | — |
| 2008-10-03 | $2.86 | $2.86 | 50 | — | — |
| 2008-10-02 | $2.70 | $2.70 | 1,700 | — | — |
| 2008-10-01 | $3.08 | $3.08 | 0 | — | — |
| 2008-09-30 | $3.08 | $3.08 | 0 | — | — |
| 2008-09-29 | $3.08 | $3.08 | 2,600 | — | — |
| 2008-09-26 | $2.70 | $2.70 | 0 | — | — |
| 2008-09-25 | $2.70 | $2.70 | 150 | — | — |
| 2008-09-24 | $3.08 | $3.08 | 0 | — | — |
| 2008-09-23 | $3.08 | $3.08 | 2,350 | — | — |
| 2008-09-22 | $3.20 | $3.20 | 300 | — | — |
| 2008-09-19 | $3.20 | $3.20 | 0 | — | — |
| 2008-09-18 | $3.20 | $3.20 | 1,150 | — | — |
| 2008-09-17 | $3.20 | $3.20 | 3,650 | — | — |
| 2008-09-16 | $3.00 | $3.00 | 900 | — | — |
| 2008-09-15 | $2.96 | $2.96 | 1,600 | — | — |
| 2008-09-12 | $3.16 | $3.16 | 0 | — | — |
| 2008-09-11 | $3.16 | $3.16 | 3,100 | — | — |
| 2008-09-10 | $3.06 | $3.06 | 4,550 | — | — |
| 2008-09-09 | $3.00 | $3.00 | 850 | — | — |
| 2008-09-08 | $2.94 | $2.94 | 2,450 | — | — |
| 2008-09-05 | $3.24 | $3.24 | 0 | — | — |
| 2008-09-04 | $3.24 | $3.24 | 300 | — | — |
| 2008-09-03 | $3.00 | $3.00 | 1,700 | — | — |
| 2008-09-02 | $3.36 | $3.36 | 750 | — | — |
| 2008-08-29 | $3.34 | $3.34 | 650 | — | — |
| 2008-08-28 | $3.08 | $3.08 | 150 | — | — |
| 2008-08-27 | $3.38 | $3.38 | 250 | — | — |
| 2008-08-26 | $3.40 | $3.40 | 2,200 | — | — |
| 2008-08-25 | $3.42 | $3.42 | 2,200 | — | — |
| 2008-08-22 | $3.48 | $3.48 | 100 | — | — |
| 2008-08-21 | $3.02 | $3.02 | 4,550 | — | — |
| 2008-08-20 | $3.38 | $3.38 | 0 | — | — |
| 2008-08-19 | $3.38 | $3.38 | 400 | — | — |
| 2008-08-18 | $3.38 | $3.38 | 3,650 | — | — |
| 2008-08-15 | $3.48 | $3.48 | 0 | — | — |
| 2008-08-14 | $3.48 | $3.48 | 200 | — | — |
| 2008-08-13 | $3.50 | $3.50 | 0 | — | — |
| 2008-08-12 | $3.50 | $3.50 | 800 | — | — |
| 2008-08-11 | $3.50 | $3.50 | 300 | — | — |
| 2008-08-08 | $3.48 | $3.48 | 0 | — | — |
| 2008-08-07 | $3.48 | $3.48 | 1,400 | — | — |
| 2008-08-06 | $3.50 | $3.50 | 0 | — | — |
| 2008-08-05 | $3.50 | $3.50 | 0 | — | — |
| 2008-08-04 | $3.50 | $3.50 | 2,150 | — | — |
| 2008-08-01 | $3.50 | $3.50 | 0 | — | — |
| 2008-07-31 | $3.50 | $3.50 | 200 | — | — |
| 2008-07-30 | $3.50 | $3.50 | 1,500 | — | — |
| 2008-07-29 | $3.44 | $3.44 | 400 | — | — |
| 2008-07-28 | $3.44 | $3.44 | 500 | — | — |
| 2008-07-25 | $3.66 | $3.66 | 300 | — | — |
| 2008-07-24 | $3.46 | $3.46 | 150 | — | — |
| 2008-07-23 | $3.60 | $3.60 | 200 | — | — |
| 2008-07-22 | $3.70 | $3.70 | 0 | — | — |
| 2008-07-21 | $3.70 | $3.70 | 550 | — | — |
| 2008-07-18 | $3.70 | $3.70 | 0 | — | — |
| 2008-07-17 | $3.70 | $3.70 | 1,550 | — | — |
| 2008-07-16 | $3.78 | $3.78 | 0 | — | — |
| 2008-07-15 | $3.78 | $3.78 | 0 | — | — |
| 2008-07-14 | $3.78 | $3.78 | 1,150 | — | — |
| 2008-07-11 | $3.80 | $3.80 | 0 | — | — |
| 2008-07-10 | $3.80 | $3.80 | 0 | — | — |
| 2008-07-09 | $3.80 | $3.80 | 0 | — | — |
| 2008-07-08 | $3.80 | $3.80 | 0 | — | — |
| 2008-07-07 | $3.80 | $3.80 | 450 | — | — |
| 2008-07-03 | $3.80 | $3.80 | 0 | — | — |
| 2008-07-02 | $3.80 | $3.80 | 200 | — | — |
| 2008-07-01 | $3.80 | $3.80 | 150 | — | — |
| 2008-06-30 | $3.80 | $3.80 | 350 | — | — |
| 2008-06-27 | $3.66 | $3.66 | 100 | — | — |
| 2008-06-26 | $3.36 | $3.36 | 550 | — | — |
| 2008-06-25 | $3.74 | $3.74 | 900 | — | — |
| 2008-06-24 | $4.00 | $4.00 | 800 | — | — |
| 2008-06-23 | $4.00 | $4.00 | 1,300 | — | — |
| 2008-06-20 | $4.14 | $4.14 | 0 | — | — |
| 2008-06-19 | $4.14 | $4.14 | 650 | — | — |
| 2008-06-18 | $4.00 | $4.00 | 0 | — | — |
| 2008-06-17 | $4.00 | $4.00 | 0 | — | — |
| 2008-06-16 | $4.00 | $4.00 | 6,550 | — | — |
| 2008-06-13 | $3.86 | $3.86 | 50 | — | — |
| 2008-06-12 | $3.60 | $3.60 | 3,950 | — | — |
| 2008-06-11 | $4.02 | $4.02 | 0 | — | — |
| 2008-06-10 | $4.02 | $4.02 | 0 | — | — |
| 2008-06-09 | $4.02 | $4.02 | 150 | — | — |
| 2008-06-06 | $4.00 | $4.00 | 0 | — | — |
| 2008-06-05 | $4.00 | $4.00 | 7,650 | — | — |
| 2008-06-04 | $4.00 | $4.00 | 250 | — | — |
| 2008-06-03 | $4.02 | $4.02 | 400 | — | — |
| 2008-06-02 | $4.12 | $4.12 | 100 | — | — |
| 2008-05-30 | $4.14 | $4.14 | 500 | — | — |
| 2008-05-29 | $4.28 | $4.28 | 0 | — | — |
| 2008-05-28 | $4.28 | $4.28 | 0 | — | — |
| 2008-05-27 | $4.28 | $4.28 | 0 | — | — |
| 2008-05-23 | $4.28 | $4.28 | 0 | — | — |
| 2008-05-22 | $4.28 | $4.28 | 0 | — | — |
| 2008-05-21 | $4.28 | $4.28 | 3,400 | — | — |
| 2008-05-20 | $4.24 | $4.24 | 50 | — | — |
| 2008-05-19 | $4.14 | $4.14 | 5,300 | — | — |
| 2008-05-16 | $4.38 | $4.38 | 0 | — | — |
| 2008-05-15 | $4.38 | $4.38 | 250 | — | — |
| 2008-05-14 | $4.40 | $4.40 | 1,050 | — | — |
| 2008-05-13 | $4.30 | $4.30 | 3,300 | — | — |
| 2008-05-12 | $4.14 | $4.14 | 5,250 | — | — |
| 2008-05-09 | $4.10 | $4.10 | 1,650 | — | — |
| 2008-05-08 | $4.10 | $4.10 | 150 | — | — |
| 2008-05-07 | $4.08 | $4.08 | 800 | — | — |
| 2008-05-06 | $4.00 | $4.00 | 18,950 | — | — |
| 2008-05-05 | $4.20 | $4.20 | 3,950 | — | — |
| 2008-05-02 | $4.20 | $4.20 | 1,550 | — | — |
| 2008-05-01 | $4.10 | $4.10 | 850 | — | — |
| 2008-04-30 | $4.00 | $4.00 | 100 | — | — |
| 2008-04-29 | $4.18 | $4.18 | 0 | — | — |
| 2008-04-28 | $4.18 | $4.18 | 2,650 | — | — |
| 2008-04-25 | $4.12 | $4.12 | 0 | — | — |
| 2008-04-24 | $4.12 | $4.12 | 0 | — | — |
| 2008-04-23 | $4.12 | $4.12 | 100 | — | — |
| 2008-04-22 | $4.10 | $4.10 | 0 | — | — |
| 2008-04-21 | $4.10 | $4.10 | 400 | — | — |
| 2008-04-18 | $4.04 | $4.04 | 0 | — | — |
| 2008-04-17 | $4.04 | $4.04 | 1,650 | — | — |
| 2008-04-16 | $4.04 | $4.04 | 200 | — | — |
| 2008-04-15 | $4.06 | $4.06 | 0 | — | — |
| 2008-04-14 | $4.06 | $4.06 | 400 | — | — |
| 2008-04-11 | $4.04 | $4.04 | 100 | — | — |
| 2008-04-10 | $4.04 | $4.04 | 150 | — | — |
| 2008-04-09 | $4.06 | $4.06 | 100 | — | — |
| 2008-04-08 | $3.98 | $3.98 | 350 | — | — |
| 2008-04-07 | $4.18 | $4.18 | 0 | — | — |
| 2008-04-04 | $4.18 | $4.18 | 0 | — | — |
| 2008-04-03 | $4.18 | $4.18 | 50 | — | — |
| 2008-04-02 | $3.82 | $3.82 | 50 | — | — |
| 2008-04-01 | $4.16 | $4.16 | 0 | — | — |
| 2008-03-31 | $4.16 | $4.16 | 50 | — | — |
| 2008-03-28 | $3.90 | $3.90 | 3,300 | — | — |
| 2008-03-27 | $4.18 | $4.18 | 100 | — | — |
| 2008-03-26 | $4.16 | $4.16 | 50 | — | — |
| 2008-03-25 | $4.18 | $4.18 | 300 | — | — |
| 2008-03-24 | $4.16 | $4.16 | 600 | — | — |
| 2008-03-20 | $4.36 | $4.36 | 150 | — | — |
| 2008-03-19 | $4.26 | $4.26 | 21,100 | — | — |
| 2008-03-18 | $4.06 | $4.06 | 0 | — | — |
| 2008-03-17 | $4.06 | $4.06 | 350 | — | — |
| 2008-03-14 | $3.62 | $3.62 | 1,650 | — | — |
| 2008-03-13 | $4.10 | $4.10 | 5,500 | — | — |
| 2008-03-12 | $3.96 | $3.96 | 1,000 | — | — |
| 2008-03-11 | $4.10 | $4.10 | 0 | — | — |
| 2008-03-10 | $4.10 | $4.10 | 6,200 | — | — |
| 2008-03-07 | $4.16 | $4.16 | 0 | — | — |
| 2008-03-06 | $4.16 | $4.16 | 2,800 | — | — |
| 2008-03-05 | $4.18 | $4.18 | 1,350 | — | — |
| 2008-03-04 | $4.18 | $4.18 | 0 | — | — |
| 2008-03-03 | $4.18 | $4.18 | 1,900 | — | — |
| 2008-02-29 | $4.16 | $4.16 | 550 | — | — |
| 2008-02-28 | $4.16 | $4.16 | 1,800 | — | — |
| 2008-02-27 | $4.20 | $4.20 | 800 | — | — |
| 2008-02-26 | $4.22 | $4.22 | 0 | — | — |
| 2008-02-25 | $4.22 | $4.22 | 350 | — | — |
| 2008-02-22 | $4.20 | $4.20 | 1,300 | — | — |
| 2008-02-21 | $4.20 | $4.20 | 950 | — | — |
| 2008-02-20 | $4.22 | $4.22 | 2,200 | — | — |
| 2008-02-19 | $4.20 | $4.20 | 2,300 | — | — |
| 2008-02-15 | $4.14 | $4.14 | 200 | — | — |
| 2008-02-14 | $4.20 | $4.20 | 2,450 | — | — |
| 2008-02-13 | $4.30 | $4.30 | 2,000 | — | — |
| 2008-02-12 | $4.16 | $4.16 | 600 | — | — |
| 2008-02-11 | $4.30 | $4.30 | 1,750 | — | — |
| 2008-02-08 | $4.30 | $4.30 | 350 | — | — |
| 2008-02-07 | $4.32 | $4.32 | 3,900 | — | — |
| 2008-02-06 | $4.30 | $4.30 | 0 | — | — |
| 2008-02-05 | $4.30 | $4.30 | 1,050 | — | — |
| 2008-02-04 | $4.30 | $4.30 | 1,350 | — | — |
| 2008-02-01 | $4.36 | $4.36 | 350 | — | — |
| 2008-01-31 | $4.22 | $4.22 | 1,250 | — | — |
| 2008-01-30 | $4.30 | $4.30 | 4,050 | — | — |
| 2008-01-29 | $4.18 | $4.18 | 4,300 | — | — |
| 2008-01-28 | $4.18 | $4.18 | 4,300 | — | — |
| 2008-01-25 | $4.12 | $4.12 | 800 | — | — |
| 2008-01-24 | $4.28 | $4.28 | 1,350 | — | — |
| 2008-01-23 | $4.24 | $4.24 | 7,950 | — | — |
| 2008-01-22 | $4.50 | $4.50 | 3,550 | — | — |
| 2008-01-18 | $5.02 | $5.02 | 0 | — | — |
| 2008-01-17 | $5.02 | $5.02 | 600 | — | — |
| 2008-01-16 | $5.20 | $5.20 | 16,000 | — | — |
| 2008-01-15 | $5.36 | $5.36 | 1,400 | — | — |
| 2008-01-14 | $5.40 | $5.40 | 44,050 | — | — |
| 2008-01-11 | $5.60 | $5.60 | 2,800 | — | — |
| 2008-01-10 | $5.54 | $5.54 | 20,900 | — | — |
| 2008-01-09 | $5.16 | $5.16 | 51,450 | — | — |
| 2008-01-08 | $5.22 | $5.22 | 21,000 | — | — |
| 2008-01-07 | $5.00 | $5.00 | 19,850 | — | — |
| 2008-01-04 | $4.60 | $4.60 | 1,350 | — | — |
| 2008-01-03 | $4.76 | $4.76 | 14,850 | — | — |
| 2008-01-02 | $4.30 | $4.30 | 25,050 | — | — |