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
- 2007-11-09 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 | $4.27 | $4.34 | 343,692 | — | — |
| 2008-12-30 | $4.36 | $4.43 | 428,734 | — | — |
| 2008-12-29 | $4.41 | $4.49 | 295,489 | — | — |
| 2008-12-26 | $4.20 | $4.26 | 204,178 | — | — |
| 2008-12-24 | $3.97 | $4.02 | 86,217 | — | — |
| 2008-12-23 | $4.16 | $4.22 | 339,381 | — | — |
| 2008-12-22 | $4.04 | $4.10 | 447,545 | — | — |
| 2008-12-19 | $4.18 | $4.24 | 915,468 | — | — |
| 2008-12-18 | $3.51 | $3.56 | 1,239,957 | — | — |
| 2008-12-17 | $4.10 | $4.16 | 261,394 | — | — |
| 2008-12-16 | $4.24 | $4.30 | 304,895 | — | — |
| 2008-12-15 | $3.98 | $4.03 | 255,516 | — | — |
| 2008-12-12 | $3.99 | $4.04 | 290,786 | — | — |
| 2008-12-11 | $3.89 | $3.95 | 583,924 | — | — |
| 2008-12-10 | $4.06 | $4.12 | 471,842 | — | — |
| 2008-12-09 | $4.29 | $4.35 | 483,207 | — | — |
| 2008-12-08 | $4.37 | $4.43 | 523,572 | — | — |
| 2008-12-05 | $4.33 | $4.38 | 467,531 | — | — |
| 2008-12-04 | $4.12 | $4.18 | 240,232 | — | — |
| 2008-12-03 | $4.33 | $4.39 | 680,330 | — | — |
| 2008-12-02 | $4.36 | $4.42 | 1,129,443 | — | — |
| 2008-12-01 | $3.96 | $4.02 | 572,559 | — | — |
| 2008-11-28 | $3.73 | $3.78 | 153,623 | — | — |
| 2008-11-26 | $3.67 | $3.72 | 377,787 | — | — |
| 2008-11-25 | $3.36 | $3.41 | 727,750 | — | — |
| 2008-11-24 | $3.43 | $3.48 | 346,044 | — | — |
| 2008-11-21 | $3.45 | $3.49 | 434,220 | — | — |
| 2008-11-20 | $3.19 | $3.23 | 691,303 | — | — |
| 2008-11-19 | $3.28 | $3.33 | 459,693 | — | — |
| 2008-11-18 | $3.48 | $3.53 | 639,965 | — | — |
| 2008-11-17 | $3.77 | $3.82 | 607,830 | — | — |
| 2008-11-14 | $3.60 | $3.65 | 837,480 | — | — |
| 2008-11-13 | $3.62 | $3.67 | 641,141 | — | — |
| 2008-11-12 | $3.40 | $3.45 | 255,124 | — | — |
| 2008-11-11 | $3.55 | $3.60 | 400,517 | — | — |
| 2008-11-10 | $3.72 | $3.77 | 505,153 | — | — |
| 2008-11-07 | $3.86 | $3.91 | 783,791 | — | — |
| 2008-11-06 | $3.61 | $3.66 | 589,803 | — | — |
| 2008-11-05 | $4.06 | $4.12 | 1,552,298 | — | — |
| 2008-11-04 | $4.41 | $4.47 | 1,675,353 | — | — |
| 2008-11-03 | $4.67 | $4.73 | 2,102,519 | — | — |
| 2008-10-31 | $4.18 | $4.24 | 560,802 | — | — |
| 2008-10-30 | $4.03 | $4.09 | 408,747 | — | — |
| 2008-10-29 | $3.79 | $3.84 | 319,787 | — | — |
| 2008-10-28 | $3.55 | $3.60 | 487,126 | — | — |
| 2008-10-27 | $3.47 | $3.51 | 420,896 | — | — |
| 2008-10-24 | $3.99 | $4.05 | 347,611 | — | — |
| 2008-10-23 | $4.33 | $4.39 | 791,237 | — | — |
| 2008-10-22 | $4.23 | $4.29 | 819,845 | — | — |
| 2008-10-21 | $4.23 | $4.28 | 742,250 | — | — |
| 2008-10-20 | $4.07 | $4.12 | 659,952 | — | — |
| 2008-10-17 | $3.84 | $3.89 | 437,747 | — | — |
| 2008-10-16 | $3.65 | $3.70 | 218,678 | — | — |
| 2008-10-15 | $3.64 | $3.69 | 298,624 | — | — |
| 2008-10-14 | $3.78 | $3.83 | 132,853 | — | — |
| 2008-10-13 | $3.86 | $3.91 | 94,447 | — | — |
| 2008-10-10 | $3.36 | $3.41 | 320,179 | — | — |
| 2008-10-09 | $3.52 | $3.57 | 411,882 | — | — |
| 2008-10-08 | $3.64 | $3.69 | 357,017 | — | — |
| 2008-10-07 | $3.53 | $3.57 | 279,813 | — | — |
| 2008-10-06 | $3.81 | $3.87 | 295,489 | — | — |
| 2008-10-03 | $4.04 | $4.10 | 230,826 | — | — |
| 2008-10-02 | $3.97 | $4.02 | 234,745 | — | — |
| 2008-10-01 | $4.40 | $4.46 | 332,719 | — | — |
| 2008-09-30 | $4.36 | $4.42 | 370,733 | — | — |
| 2008-09-29 | $4.09 | $4.15 | 783,007 | — | — |
| 2008-09-26 | $4.32 | $4.38 | 483,991 | — | — |
| 2008-09-25 | $4.01 | $4.05 | 985,225 | — | — |
| 2008-09-24 | $3.78 | $3.82 | 241,799 | — | — |
| 2008-09-23 | $4.03 | $4.08 | 734,804 | — | — |
| 2008-09-22 | $4.34 | $4.38 | 905,278 | — | — |
| 2008-09-19 | $4.69 | $4.74 | 1,201,551 | — | — |
| 2008-09-18 | $4.29 | $4.33 | 374,652 | — | — |
| 2008-09-17 | $4.07 | $4.11 | 163,812 | — | — |
| 2008-09-16 | $4.20 | $4.24 | 252,773 | — | — |
| 2008-09-15 | $4.18 | $4.23 | 173,218 | — | — |
| 2008-09-12 | $4.32 | $4.37 | 360,544 | — | — |
| 2008-09-11 | $4.30 | $4.35 | 217,110 | — | — |
| 2008-09-10 | $4.31 | $4.36 | 211,232 | — | — |
| 2008-09-09 | $4.24 | $4.28 | 314,692 | — | — |
| 2008-09-08 | $4.26 | $4.31 | 277,854 | — | — |
| 2008-09-05 | $4.16 | $4.20 | 234,745 | — | — |
| 2008-09-04 | $4.26 | $4.31 | 233,570 | — | — |
| 2008-09-03 | $4.27 | $4.32 | 367,598 | — | — |
| 2008-09-02 | $4.27 | $4.32 | 237,489 | — | — |
| 2008-08-29 | $4.25 | $4.29 | 169,299 | — | — |
| 2008-08-28 | $4.29 | $4.33 | 263,354 | — | — |
| 2008-08-27 | $4.10 | $4.14 | 275,502 | — | — |
| 2008-08-26 | $4.13 | $4.18 | 162,245 | — | — |
| 2008-08-25 | $4.05 | $4.09 | 212,015 | — | — |
| 2008-08-22 | $4.06 | $4.10 | 148,528 | — | — |
| 2008-08-21 | $3.97 | $4.01 | 152,055 | — | — |
| 2008-08-20 | $3.84 | $3.88 | 162,245 | — | — |
| 2008-08-19 | $3.89 | $3.93 | 148,136 | — | — |
| 2008-08-18 | $4.16 | $4.21 | 152,839 | — | — |
| 2008-08-15 | $4.19 | $4.23 | 298,624 | — | — |
| 2008-08-14 | $4.24 | $4.29 | 214,367 | — | — |
| 2008-08-13 | $4.26 | $4.31 | 196,731 | — | — |
| 2008-08-12 | $4.09 | $4.14 | 295,097 | — | — |
| 2008-08-11 | $3.91 | $3.96 | 610,181 | — | — |
| 2008-08-08 | $3.83 | $3.87 | 511,815 | — | — |
| 2008-08-07 | $3.84 | $3.88 | 491,437 | — | — |
| 2008-08-06 | $3.34 | $3.38 | 342,517 | — | — |
| 2008-08-05 | $3.32 | $3.36 | 540,032 | — | — |
| 2008-08-04 | $3.21 | $3.25 | 68,974 | — | — |
| 2008-08-01 | $3.30 | $3.34 | 82,690 | — | — |
| 2008-07-31 | $3.06 | $3.09 | 243,759 | — | — |
| 2008-07-30 | $3.32 | $3.36 | 118,352 | — | — |
| 2008-07-29 | $3.30 | $3.33 | 126,582 | — | — |
| 2008-07-28 | $3.23 | $3.26 | 121,096 | — | — |
| 2008-07-25 | $3.24 | $3.28 | 101,109 | — | — |
| 2008-07-24 | $3.13 | $3.16 | 63,879 | — | — |
| 2008-07-23 | $3.05 | $3.09 | 34,487 | — | — |
| 2008-07-22 | $3.06 | $3.10 | 54,082 | — | — |
| 2008-07-21 | $3.00 | $3.03 | 54,473 | — | — |
| 2008-07-18 | $2.94 | $2.97 | 62,311 | — | — |
| 2008-07-17 | $2.97 | $3.00 | 46,636 | — | — |
| 2008-07-16 | $2.95 | $2.99 | 92,879 | — | — |
| 2008-07-15 | $2.90 | $2.93 | 139,515 | — | — |
| 2008-07-14 | $2.85 | $2.88 | 141,082 | — | — |
| 2008-07-11 | $2.97 | $3.00 | 69,757 | — | — |
| 2008-07-10 | $2.94 | $2.98 | 41,149 | — | — |
| 2008-07-09 | $2.89 | $2.92 | 112,474 | — | — |
| 2008-07-08 | $2.99 | $3.02 | 226,124 | — | — |
| 2008-07-07 | $2.84 | $2.87 | 95,622 | — | — |
| 2008-07-03 | $2.88 | $2.91 | 43,892 | — | — |
| 2008-07-02 | $2.85 | $2.88 | 62,703 | — | — |
| 2008-07-01 | $2.97 | $3.00 | 126,190 | — | — |
| 2008-06-30 | $2.93 | $2.97 | 234,745 | — | — |
| 2008-06-27 | $2.93 | $2.96 | 1,720,029 | — | — |
| 2008-06-26 | $2.81 | $2.84 | 195,164 | — | — |
| 2008-06-25 | $2.86 | $2.88 | 91,312 | — | — |
| 2008-06-24 | $2.89 | $2.91 | 132,461 | — | — |
| 2008-06-23 | $2.83 | $2.86 | 96,798 | — | — |
| 2008-06-20 | $2.90 | $2.92 | 110,906 | — | — |
| 2008-06-19 | $2.92 | $2.94 | 290,394 | — | — |
| 2008-06-18 | $2.96 | $2.98 | 129,325 | — | — |
| 2008-06-17 | $3.02 | $3.05 | 69,365 | — | — |
| 2008-06-16 | $3.10 | $3.12 | 167,731 | — | — |
| 2008-06-13 | $2.98 | $3.00 | 165,772 | — | — |
| 2008-06-12 | $2.98 | $3.00 | 104,244 | — | — |
| 2008-06-11 | $2.97 | $2.99 | 212,407 | — | — |
| 2008-06-10 | $3.02 | $3.04 | 90,920 | — | — |
| 2008-06-09 | $2.92 | $2.94 | 71,717 | — | — |
| 2008-06-06 | $2.87 | $2.89 | 61,136 | — | — |
| 2008-06-05 | $2.90 | $2.92 | 109,339 | — | — |
| 2008-06-04 | $2.83 | $2.85 | 75,244 | — | — |
| 2008-06-03 | $2.81 | $2.83 | 87,393 | — | — |
| 2008-06-02 | $2.77 | $2.79 | 112,082 | — | — |
| 2008-05-30 | $2.66 | $2.68 | 390,328 | — | — |
| 2008-05-29 | $2.70 | $2.72 | 100,717 | — | — |
| 2008-05-28 | $2.74 | $2.76 | 88,176 | — | — |
| 2008-05-27 | $2.71 | $2.73 | 79,555 | — | — |
| 2008-05-23 | $2.59 | $2.61 | 123,055 | — | — |
| 2008-05-22 | $2.67 | $2.69 | 70,541 | — | — |
| 2008-05-21 | $2.51 | $2.53 | 97,190 | — | — |
| 2008-05-20 | $2.46 | $2.48 | 54,865 | — | — |
| 2008-05-19 | $2.45 | $2.46 | 52,906 | — | — |
| 2008-05-16 | $2.43 | $2.44 | 61,919 | — | — |
| 2008-05-15 | $2.49 | $2.50 | 24,689 | — | — |
| 2008-05-14 | $2.47 | $2.49 | 54,473 | — | — |
| 2008-05-13 | $2.39 | $2.40 | 138,731 | — | — |
| 2008-05-12 | $2.42 | $2.44 | 101,501 | — | — |
| 2008-05-09 | $2.43 | $2.45 | 335,071 | — | — |
| 2008-05-08 | $2.36 | $2.38 | 252,773 | — | — |
| 2008-05-07 | $2.22 | $2.24 | 77,203 | — | — |
| 2008-05-06 | $2.30 | $2.32 | 743,426 | — | — |
| 2008-05-05 | $2.45 | $2.47 | 138,731 | — | — |
| 2008-05-02 | $2.46 | $2.48 | 26,649 | — | — |
| 2008-05-01 | $2.48 | $2.49 | 14,892 | — | — |
| 2008-04-30 | $2.45 | $2.47 | 12,933 | — | — |
| 2008-04-29 | $2.46 | $2.48 | 30,176 | — | — |
| 2008-04-28 | $2.58 | $2.60 | 47,027 | — | — |
| 2008-04-25 | $2.60 | $2.62 | 63,487 | — | — |
| 2008-04-24 | $2.53 | $2.54 | 10,581 | — | — |
| 2008-04-23 | $2.50 | $2.52 | 4,703 | — | — |
| 2008-04-22 | $2.48 | $2.50 | 39,190 | — | — |
| 2008-04-21 | $2.53 | $2.55 | 88,176 | — | — |
| 2008-04-18 | $2.57 | $2.59 | 567,465 | — | — |
| 2008-04-17 | $2.38 | $2.40 | 14,108 | — | — |
| 2008-04-16 | $2.40 | $2.42 | 52,514 | — | — |
| 2008-04-15 | $2.37 | $2.38 | 257,475 | — | — |
| 2008-04-14 | $2.39 | $2.41 | 117,961 | — | — |
| 2008-04-11 | $2.37 | $2.38 | 87,393 | — | — |
| 2008-04-10 | $2.50 | $2.51 | 32,135 | — | — |
| 2008-04-09 | $2.36 | $2.38 | 50,946 | — | — |
| 2008-04-08 | $2.37 | $2.38 | 35,662 | — | — |
| 2008-04-07 | $2.36 | $2.38 | 531,802 | — | — |
| 2008-04-04 | $2.41 | $2.43 | 111,298 | — | — |
| 2008-04-03 | $2.40 | $2.42 | 43,892 | — | — |
| 2008-04-02 | $2.40 | $2.42 | 27,433 | — | — |
| 2008-04-01 | $2.42 | $2.44 | 54,082 | — | — |
| 2008-03-31 | $2.37 | $2.38 | 32,135 | — | — |
| 2008-03-28 | $2.27 | $2.28 | 21,946 | — | — |
| 2008-03-27 | $2.24 | $2.25 | 35,662 | — | — |
| 2008-03-26 | $2.33 | $2.34 | 40,757 | — | — |
| 2008-03-25 | $2.34 | $2.34 | 48,595 | — | — |
| 2008-03-24 | $2.33 | $2.34 | 114,433 | — | — |
| 2008-03-20 | $2.30 | $2.31 | 319,395 | — | — |
| 2008-03-19 | $2.37 | $2.38 | 96,798 | — | — |
| 2008-03-18 | $2.42 | $2.43 | 49,379 | — | — |
| 2008-03-17 | $2.40 | $2.41 | 36,054 | — | — |
| 2008-03-14 | $2.68 | $2.69 | 70,541 | — | — |
| 2008-03-13 | $2.76 | $2.76 | 105,028 | — | — |
| 2008-03-12 | $2.69 | $2.70 | 135,204 | — | — |
| 2008-03-11 | $2.57 | $2.58 | 57,609 | — | — |
| 2008-03-10 | $2.29 | $2.29 | 173,610 | — | — |
| 2008-03-07 | $2.21 | $2.21 | 229,651 | — | — |
| 2008-03-06 | $1.92 | $1.92 | 228,867 | — | — |
| 2008-03-05 | $2.03 | $2.04 | 165,380 | — | — |
| 2008-03-04 | $2.04 | $2.05 | 134,812 | — | — |
| 2008-03-03 | $2.07 | $2.08 | 113,650 | — | — |
| 2008-02-29 | $2.21 | $2.22 | 142,258 | — | — |
| 2008-02-28 | $2.25 | $2.26 | 128,150 | — | — |
| 2008-02-27 | $2.32 | $2.32 | 138,731 | — | — |
| 2008-02-26 | $2.33 | $2.34 | 40,365 | — | — |
| 2008-02-25 | $2.37 | $2.37 | 48,595 | — | — |
| 2008-02-22 | $2.30 | $2.31 | 42,717 | — | — |
| 2008-02-21 | $2.37 | $2.37 | 43,892 | — | — |
| 2008-02-20 | $2.32 | $2.33 | 194,380 | — | — |
| 2008-02-19 | $2.28 | $2.28 | 259,043 | — | — |
| 2008-02-15 | $2.32 | $2.33 | 694,047 | — | — |
| 2008-02-14 | $2.49 | $2.49 | 62,311 | — | — |
| 2008-02-13 | $2.55 | $2.56 | 200,650 | — | — |
| 2008-02-12 | $2.55 | $2.55 | 125,015 | — | — |
| 2008-02-11 | $2.51 | $2.52 | 45,460 | — | — |
| 2008-02-08 | $2.56 | $2.57 | 70,149 | — | — |
| 2008-02-07 | $2.55 | $2.55 | 117,177 | — | — |
| 2008-02-06 | $2.51 | $2.52 | 116,785 | — | — |
| 2008-02-05 | $2.52 | $2.52 | 158,326 | — | — |
| 2008-02-04 | $2.60 | $2.60 | 474,977 | — | — |
| 2008-02-01 | $2.50 | $2.50 | 1,310,498 | — | — |
| 2008-01-31 | $2.50 | $2.51 | 110,123 | — | — |
| 2008-01-30 | $2.64 | $2.65 | 568,248 | — | — |
| 2008-01-29 | $2.69 | $2.70 | 21,946 | — | — |
| 2008-01-28 | $2.69 | $2.70 | 116,785 | — | — |
| 2008-01-25 | $2.67 | $2.68 | 64,271 | — | — |
| 2008-01-24 | $2.71 | $2.72 | 266,881 | — | — |
| 2008-01-23 | $2.72 | $2.73 | 153,231 | — | — |
| 2008-01-22 | $2.81 | $2.82 | 154,015 | — | — |
| 2008-01-18 | $2.80 | $2.80 | 57,609 | — | — |
| 2008-01-17 | $2.75 | $2.76 | 46,636 | — | — |
| 2008-01-16 | $2.73 | $2.74 | 442,450 | — | — |
| 2008-01-15 | $2.70 | $2.71 | 103,852 | — | — |
| 2008-01-14 | $2.80 | $2.81 | 121,488 | — | — |
| 2008-01-11 | $2.75 | $2.76 | 61,528 | — | — |
| 2008-01-10 | $2.86 | $2.87 | 730,885 | — | — |
| 2008-01-09 | $2.88 | $2.88 | 161,853 | — | — |
| 2008-01-08 | $2.84 | $2.85 | 225,340 | — | — |
| 2008-01-07 | $2.91 | $2.91 | 276,286 | — | — |
| 2008-01-04 | $2.81 | $2.81 | 425,990 | — | — |
| 2008-01-03 | $3.23 | $3.24 | 380,922 | — | — |
| 2008-01-02 | $3.51 | $3.52 | 67,014 | — | — |