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
- 2007-11-15 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 | $0.66 | $0.66 | 1,000 | — | — |
| 2008-12-30 | $0.73 | $0.73 | 6,000 | — | — |
| 2008-12-29 | $0.78 | $0.78 | 12,500 | — | — |
| 2008-12-26 | $0.65 | $0.65 | 0 | — | — |
| 2008-12-24 | $0.65 | $0.65 | 0 | — | — |
| 2008-12-23 | $0.65 | $0.65 | 0 | — | — |
| 2008-12-22 | $0.65 | $0.65 | 5,000 | — | — |
| 2008-12-19 | $0.71 | $0.71 | 127,000 | — | — |
| 2008-12-18 | $0.81 | $0.81 | 0 | — | — |
| 2008-12-17 | $0.81 | $0.81 | 0 | — | — |
| 2008-12-16 | $0.81 | $0.81 | 0 | — | — |
| 2008-12-15 | $0.81 | $0.81 | 0 | — | — |
| 2008-12-12 | $0.81 | $0.81 | 0 | — | — |
| 2008-12-11 | $0.81 | $0.81 | 16,000 | — | — |
| 2008-12-10 | $0.77 | $0.77 | 17,000 | — | — |
| 2008-12-09 | $0.60 | $0.60 | 1,000 | — | — |
| 2008-12-08 | $0.62 | $0.62 | 7,000 | — | — |
| 2008-12-05 | $0.57 | $0.57 | 6,000 | — | — |
| 2008-12-04 | $0.48 | $0.48 | 1,000 | — | — |
| 2008-12-03 | $0.57 | $0.57 | 10,700 | — | — |
| 2008-12-02 | $0.56 | $0.56 | 120,000 | — | — |
| 2008-12-01 | $0.57 | $0.57 | 6,000 | — | — |
| 2008-11-28 | $0.59 | $0.59 | 2,000 | — | — |
| 2008-11-26 | $0.56 | $0.56 | 260,500 | — | — |
| 2008-11-25 | $0.57 | $0.57 | 9,000 | — | — |
| 2008-11-24 | $0.55 | $0.55 | 273,000 | — | — |
| 2008-11-21 | $0.35 | $0.35 | 18,500 | — | — |
| 2008-11-20 | $0.39 | $0.39 | 9,000 | — | — |
| 2008-11-19 | $0.47 | $0.47 | 215,000 | — | — |
| 2008-11-18 | $0.59 | $0.59 | 16,000 | — | — |
| 2008-11-17 | $0.64 | $0.64 | 49,300 | — | — |
| 2008-11-14 | $0.62 | $0.62 | 0 | — | — |
| 2008-11-13 | $0.62 | $0.62 | 1,000 | — | — |
| 2008-11-12 | $0.65 | $0.65 | 3,000 | — | — |
| 2008-11-11 | $0.71 | $0.71 | 20,600 | — | — |
| 2008-11-10 | $0.67 | $0.67 | 4,000 | — | — |
| 2008-11-07 | $0.69 | $0.69 | 14,100 | — | — |
| 2008-11-06 | $0.71 | $0.71 | 6,100 | — | — |
| 2008-11-05 | $0.76 | $0.76 | 59,800 | — | — |
| 2008-11-04 | $0.79 | $0.79 | 11,000 | — | — |
| 2008-11-03 | $0.65 | $0.65 | 0 | — | — |
| 2008-10-31 | $0.65 | $0.65 | 115,000 | — | — |
| 2008-10-30 | $0.73 | $0.73 | 45,000 | — | — |
| 2008-10-29 | $0.80 | $0.80 | 1,900 | — | — |
| 2008-10-28 | $0.74 | $0.74 | 4,400 | — | — |
| 2008-10-27 | $0.78 | $0.78 | 0 | — | — |
| 2008-10-24 | $0.78 | $0.78 | 8,000 | — | — |
| 2008-10-23 | $0.90 | $0.90 | 0 | — | — |
| 2008-10-22 | $0.90 | $0.90 | 2,300 | — | — |
| 2008-10-21 | $1.08 | $1.08 | 3,000 | — | — |
| 2008-10-20 | $1.19 | $1.19 | 0 | — | — |
| 2008-10-17 | $1.19 | $1.19 | 9,200 | — | — |
| 2008-10-16 | $1.14 | $1.14 | 3,400 | — | — |
| 2008-10-15 | $1.59 | $1.59 | 0 | — | — |
| 2008-10-14 | $1.59 | $1.59 | 8,000 | — | — |
| 2008-10-13 | $1.28 | $1.28 | 0 | — | — |
| 2008-10-10 | $1.28 | $1.28 | 3,300 | — | — |
| 2008-10-09 | $1.49 | $1.49 | 500 | — | — |
| 2008-10-08 | $1.62 | $1.62 | 400 | — | — |
| 2008-10-07 | $1.68 | $1.68 | 2,000 | — | — |
| 2008-10-06 | $2.61 | $2.61 | 0 | — | — |
| 2008-10-03 | $2.61 | $2.61 | 10,000 | — | — |
| 2008-10-02 | $3.00 | $3.00 | 0 | — | — |
| 2008-10-01 | $3.00 | $3.00 | 20,000 | — | — |
| 2008-09-30 | $2.88 | $2.88 | 10,000 | — | — |
| 2008-09-29 | $2.30 | $2.30 | 12,100 | — | — |
| 2008-09-26 | $2.44 | $2.44 | 6,900 | — | — |
| 2008-09-25 | $4.57 | $4.57 | 0 | — | — |
| 2008-09-24 | $4.57 | $4.57 | 0 | — | — |
| 2008-09-23 | $4.57 | $4.57 | 1,700 | — | — |
| 2008-09-22 | $3.60 | $3.60 | 0 | — | — |
| 2008-09-19 | $3.60 | $3.60 | 0 | — | — |
| 2008-09-18 | $3.60 | $3.60 | 0 | — | — |
| 2008-09-17 | $3.60 | $3.60 | 15,200 | — | — |
| 2008-09-16 | $3.75 | $3.75 | 1,000 | — | — |
| 2008-09-15 | $3.70 | $3.70 | 2,100 | — | — |
| 2008-09-12 | $4.26 | $4.26 | 22,500 | — | — |
| 2008-09-11 | $3.68 | $3.68 | 0 | — | — |
| 2008-09-10 | $3.68 | $3.68 | 11,000 | — | — |
| 2008-09-09 | $3.90 | $3.90 | 115,300 | — | — |
| 2008-09-08 | $4.71 | $4.71 | 0 | — | — |
| 2008-09-05 | $4.71 | $4.71 | 3,100 | — | — |
| 2008-09-04 | $5.26 | $5.26 | 0 | — | — |
| 2008-09-03 | $5.26 | $5.26 | 0 | — | — |
| 2008-09-02 | $5.26 | $5.26 | 4,100 | — | — |
| 2008-08-29 | $5.50 | $5.50 | 900 | — | — |
| 2008-08-28 | $6.00 | $6.00 | 2,000 | — | — |
| 2008-08-27 | $6.02 | $6.02 | 0 | — | — |
| 2008-08-26 | $6.02 | $6.02 | 1,000 | — | — |
| 2008-08-25 | $5.88 | $5.88 | 0 | — | — |
| 2008-08-22 | $5.88 | $5.88 | 500 | — | — |
| 2008-08-21 | $5.99 | $5.99 | 2,000 | — | — |
| 2008-08-20 | $4.78 | $4.78 | 0 | — | — |
| 2008-08-19 | $4.78 | $4.78 | 11,000 | — | — |
| 2008-08-18 | $5.26 | $5.26 | 3,000 | — | — |
| 2008-08-15 | $5.20 | $5.20 | 1,500 | — | — |
| 2008-08-14 | $5.64 | $5.64 | 2,800 | — | — |
| 2008-08-13 | $5.62 | $5.62 | 0 | — | — |
| 2008-08-12 | $5.62 | $5.62 | 400 | — | — |
| 2008-08-11 | $5.64 | $5.64 | 8,500 | — | — |
| 2008-08-08 | $6.21 | $6.21 | 0 | — | — |
| 2008-08-07 | $6.21 | $6.21 | 0 | — | — |
| 2008-08-06 | $6.21 | $6.21 | 0 | — | — |
| 2008-08-05 | $6.21 | $6.21 | 8,300 | — | — |
| 2008-08-04 | $6.86 | $6.86 | 0 | — | — |
| 2008-08-01 | $6.86 | $6.86 | 2,000 | — | — |
| 2008-07-31 | $6.32 | $6.32 | 1,000 | — | — |
| 2008-07-30 | $6.50 | $6.50 | 4,000 | — | — |
| 2008-07-29 | $6.57 | $6.57 | 3,000 | — | — |
| 2008-07-28 | $6.59 | $6.59 | 6,900 | — | — |
| 2008-07-25 | $6.56 | $6.56 | 300 | — | — |
| 2008-07-24 | $6.28 | $6.28 | 1,300 | — | — |
| 2008-07-23 | $6.50 | $6.50 | 5,000 | — | — |
| 2008-07-22 | $6.79 | $6.79 | 1,000 | — | — |
| 2008-07-21 | $7.33 | $7.33 | 2,500 | — | — |
| 2008-07-18 | $7.30 | $7.30 | 1,000 | — | — |
| 2008-07-17 | $6.85 | $6.85 | 3,100 | — | — |
| 2008-07-16 | $6.93 | $6.93 | 1,000 | — | — |
| 2008-07-15 | $7.25 | $7.25 | 1,100 | — | — |
| 2008-07-14 | $6.84 | $6.84 | 1,800 | — | — |
| 2008-07-11 | $6.63 | $6.63 | 3,700 | — | — |
| 2008-07-10 | $7.02 | $7.02 | 8,000 | — | — |
| 2008-07-09 | $6.82 | $6.82 | 1,000 | — | — |
| 2008-07-08 | $6.82 | $6.82 | 0 | — | — |
| 2008-07-07 | $6.82 | $6.82 | 9,400 | — | — |
| 2008-07-03 | $7.20 | $7.20 | 300 | — | — |
| 2008-07-02 | $8.21 | $8.21 | 0 | — | — |
| 2008-07-01 | $8.21 | $8.21 | 0 | — | — |
| 2008-06-30 | $8.21 | $8.21 | 7,000 | — | — |
| 2008-06-27 | $7.70 | $7.70 | 2,000 | — | — |
| 2008-06-26 | $7.42 | $7.42 | 12,400 | — | — |
| 2008-06-25 | $7.26 | $7.26 | 4,400 | — | — |
| 2008-06-24 | $7.66 | $7.66 | 2,000 | — | — |
| 2008-06-23 | $8.61 | $8.61 | 0 | — | — |
| 2008-06-20 | $8.61 | $8.61 | 7,600 | — | — |
| 2008-06-19 | $8.25 | $8.25 | 8,500 | — | — |
| 2008-06-18 | $8.86 | $8.86 | 13,900 | — | — |
| 2008-06-17 | $8.08 | $8.08 | 13,100 | — | — |
| 2008-06-16 | $7.70 | $7.70 | 13,200 | — | — |
| 2008-06-13 | $7.55 | $7.55 | 17,700 | — | — |
| 2008-06-12 | $7.26 | $7.26 | 15,900 | — | — |
| 2008-06-11 | $6.11 | $6.11 | 3,800 | — | — |
| 2008-06-10 | $5.74 | $5.74 | 5,700 | — | — |
| 2008-06-09 | $6.12 | $6.12 | 4,000 | — | — |
| 2008-06-06 | $6.17 | $6.17 | 5,600 | — | — |
| 2008-06-05 | $6.18 | $6.18 | 0 | — | — |
| 2008-06-04 | $6.05 | $6.05 | 8,900 | — | — |
| 2008-06-03 | $5.76 | $5.76 | 15,000 | — | — |
| 2008-06-02 | $5.53 | $5.53 | 32,100 | — | — |
| 2008-05-30 | $5.35 | $5.35 | 5,500 | — | — |
| 2008-05-29 | $5.32 | $5.32 | 5,200 | — | — |
| 2008-05-28 | $5.53 | $5.53 | 2,000 | — | — |
| 2008-05-27 | $4.78 | $4.78 | 8,000 | — | — |
| 2008-05-23 | $4.77 | $4.77 | 7,000 | — | — |
| 2008-05-22 | $4.50 | $4.50 | 10,000 | — | — |
| 2008-05-21 | $4.97 | $4.97 | 11,000 | — | — |
| 2008-05-20 | $5.14 | $5.14 | 42,600 | — | — |
| 2008-05-19 | $4.60 | $4.60 | 0 | — | — |
| 2008-05-16 | $4.60 | $4.60 | 14,700 | — | — |
| 2008-05-15 | $4.21 | $4.21 | 5,600 | — | — |
| 2008-05-14 | $3.80 | $3.80 | 3,000 | — | — |
| 2008-05-13 | $3.53 | $3.53 | 11,600 | — | — |
| 2008-05-12 | $3.68 | $3.68 | 0 | — | — |
| 2008-05-09 | $3.68 | $3.68 | 14,600 | — | — |
| 2008-05-08 | $3.07 | $3.07 | 500 | — | — |
| 2008-05-07 | $2.72 | $2.72 | 0 | — | — |
| 2008-05-06 | $2.72 | $2.72 | 0 | — | — |
| 2008-05-05 | $2.81 | $2.81 | 0 | — | — |
| 2008-05-02 | $2.81 | $2.81 | 500 | — | — |
| 2008-05-01 | $2.89 | $2.89 | 6,500 | — | — |
| 2008-04-30 | $2.82 | $2.82 | 0 | — | — |
| 2008-04-29 | $2.82 | $2.82 | 0 | — | — |
| 2008-04-28 | $2.82 | $2.82 | 0 | — | — |
| 2008-04-25 | $2.82 | $2.82 | 0 | — | — |
| 2008-04-24 | $2.82 | $2.82 | 1,000 | — | — |
| 2008-04-23 | $2.64 | $2.64 | 0 | — | — |
| 2008-04-22 | $2.64 | $2.64 | 0 | — | — |
| 2008-04-21 | $2.64 | $2.64 | 600 | — | — |
| 2008-04-18 | $2.84 | $2.84 | 1,000 | — | — |
| 2008-04-17 | $3.03 | $3.03 | 1,000 | — | — |
| 2008-04-16 | $3.12 | $3.12 | 0 | — | — |
| 2008-04-15 | $3.12 | $3.12 | 4,700 | — | — |
| 2008-04-14 | $2.84 | $2.84 | 11,100 | — | — |
| 2008-04-11 | $2.94 | $2.94 | 500 | — | — |
| 2008-04-10 | $2.94 | $2.94 | 1,000 | — | — |
| 2008-04-09 | $2.87 | $2.87 | 0 | — | — |
| 2008-04-08 | $2.87 | $2.87 | 0 | — | — |
| 2008-04-07 | $3.21 | $3.21 | 0 | — | — |
| 2008-04-04 | $3.21 | $3.21 | 0 | — | — |
| 2008-04-03 | $3.21 | $3.21 | 3,900 | — | — |
| 2008-04-02 | $2.51 | $2.51 | 49,700 | — | — |
| 2008-04-01 | $2.51 | $2.51 | 24,300 | — | — |
| 2008-03-31 | $1.99 | $1.99 | 600 | — | — |
| 2008-03-28 | $2.17 | $2.17 | 2,000 | — | — |
| 2008-03-27 | $2.17 | $2.17 | 1,000 | — | — |
| 2008-03-26 | $2.00 | $2.00 | 2,300 | — | — |
| 2008-03-25 | $1.96 | $1.96 | 0 | — | — |
| 2008-03-24 | $1.96 | $1.96 | 0 | — | — |
| 2008-03-20 | $1.96 | $1.96 | 3,500 | — | — |
| 2008-03-19 | $2.23 | $2.23 | 0 | — | — |
| 2008-03-18 | $2.23 | $2.23 | 12,000 | — | — |
| 2008-03-17 | $2.89 | $2.89 | 0 | — | — |
| 2008-03-14 | $2.89 | $2.89 | 0 | — | — |
| 2008-03-13 | $2.89 | $2.89 | 0 | — | — |
| 2008-03-12 | $2.89 | $2.89 | 0 | — | — |
| 2008-03-11 | $2.89 | $2.89 | 0 | — | — |
| 2008-03-10 | $2.89 | $2.89 | 0 | — | — |
| 2008-03-07 | $2.89 | $2.89 | 2,200 | — | — |
| 2008-03-06 | $2.79 | $2.79 | 0 | — | — |
| 2008-03-05 | $2.79 | $2.79 | 1,000 | — | — |
| 2008-03-04 | $2.96 | $2.96 | 0 | — | — |
| 2008-03-03 | $2.96 | $2.96 | 0 | — | — |
| 2008-02-29 | $2.96 | $2.96 | 0 | — | — |
| 2008-02-28 | $2.96 | $2.96 | 0 | — | — |
| 2008-02-27 | $2.96 | $2.96 | 1,000 | — | — |
| 2008-02-26 | $2.73 | $2.73 | 0 | — | — |
| 2008-02-25 | $2.73 | $2.73 | 0 | — | — |
| 2008-02-22 | $2.73 | $2.73 | 8,800 | — | — |
| 2008-02-21 | $2.93 | $2.93 | 1,000 | — | — |
| 2008-02-20 | $2.82 | $2.82 | 0 | — | — |
| 2008-02-19 | $2.82 | $2.82 | 1,000 | — | — |
| 2008-02-15 | $2.72 | $2.72 | 0 | — | — |
| 2008-02-14 | $2.72 | $2.72 | 900 | — | — |
| 2008-02-13 | $3.01 | $3.01 | 500 | — | — |
| 2008-02-12 | $3.46 | $3.46 | 0 | — | — |
| 2008-02-11 | $3.46 | $3.46 | 5,000 | — | — |
| 2008-02-08 | $2.25 | $2.25 | 0 | — | — |
| 2008-02-07 | $2.25 | $2.25 | 0 | — | — |
| 2008-02-06 | $2.25 | $2.25 | 0 | — | — |
| 2008-02-05 | $2.25 | $2.25 | 20,200 | — | — |
| 2008-02-04 | $2.28 | $2.28 | 2,000 | — | — |
| 2008-02-01 | $2.30 | $2.30 | 0 | — | — |
| 2008-01-31 | $2.30 | $2.30 | 2,600 | — | — |
| 2008-01-30 | $2.54 | $2.54 | 9,100 | — | — |
| 2008-01-29 | $2.39 | $2.39 | 18,000 | — | — |
| 2008-01-28 | $2.60 | $2.60 | 5,300 | — | — |
| 2008-01-25 | $2.59 | $2.59 | 7,000 | — | — |
| 2008-01-24 | $2.47 | $2.47 | 2,000 | — | — |
| 2008-01-23 | $2.34 | $2.34 | 4,900 | — | — |
| 2008-01-22 | $2.35 | $2.35 | 3,000 | — | — |
| 2008-01-18 | $2.94 | $2.94 | 6,300 | — | — |
| 2008-01-17 | $3.12 | $3.12 | 4,300 | — | — |
| 2008-01-16 | $2.98 | $2.98 | 1,000 | — | — |
| 2008-01-15 | $3.06 | $3.06 | 2,300 | — | — |
| 2008-01-14 | $3.11 | $3.11 | 2,000 | — | — |
| 2008-01-11 | $3.08 | $3.08 | 11,200 | — | — |
| 2008-01-10 | $3.08 | $3.08 | 12,000 | — | — |
| 2008-01-09 | $3.14 | $3.14 | 5,900 | — | — |
| 2008-01-08 | $3.24 | $3.24 | 0 | — | — |
| 2008-01-07 | $3.24 | $3.24 | 3,000 | — | — |
| 2008-01-04 | $3.03 | $3.03 | 3,000 | — | — |
| 2008-01-03 | $3.05 | $3.05 | 200 | — | — |
| 2008-01-02 | $2.90 | $2.90 | 0 | — | — |