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
- 2006-10-20 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 | $1.71 | $1.71 | 499,500 | — | — |
| 2008-12-30 | $1.61 | $1.61 | 313,500 | — | — |
| 2008-12-29 | $1.58 | $1.58 | 161,500 | — | — |
| 2008-12-26 | $1.63 | $1.63 | 63,000 | — | — |
| 2008-12-24 | $1.64 | $1.64 | 38,000 | — | — |
| 2008-12-23 | $1.65 | $1.65 | 336,000 | — | — |
| 2008-12-22 | $1.66 | $1.66 | 641,500 | — | — |
| 2008-12-19 | $1.63 | $1.63 | 1,137,500 | — | — |
| 2008-12-18 | $1.60 | $1.60 | 289,500 | — | — |
| 2008-12-17 | $1.59 | $1.59 | 613,500 | — | — |
| 2008-12-16 | $1.62 | $1.62 | 727,500 | — | — |
| 2008-12-15 | $1.55 | $1.55 | 314,000 | — | — |
| 2008-12-12 | $1.63 | $1.63 | 402,000 | — | — |
| 2008-12-11 | $1.58 | $1.58 | 369,000 | — | — |
| 2008-12-10 | $1.69 | $1.69 | 423,500 | — | — |
| 2008-12-09 | $1.62 | $1.62 | 425,000 | — | — |
| 2008-12-08 | $1.75 | $1.75 | 811,500 | — | — |
| 2008-12-05 | $1.57 | $1.57 | 523,000 | — | — |
| 2008-12-04 | $1.34 | $1.34 | 380,000 | — | — |
| 2008-12-03 | $1.43 | $1.43 | 535,500 | — | — |
| 2008-12-02 | $1.28 | $1.28 | 525,500 | — | — |
| 2008-12-01 | $1.18 | $1.18 | 573,500 | — | — |
| 2008-11-28 | $1.42 | $1.42 | 80,000 | — | — |
| 2008-11-26 | $1.37 | $1.37 | 503,500 | — | — |
| 2008-11-25 | $1.25 | $1.25 | 697,000 | — | — |
| 2008-11-24 | $1.29 | $1.29 | 857,000 | — | — |
| 2008-11-21 | $1.20 | $1.20 | 991,000 | — | — |
| 2008-11-20 | $1.12 | $1.12 | 637,000 | — | — |
| 2008-11-19 | $1.18 | $1.18 | 895,000 | — | — |
| 2008-11-18 | $1.18 | $1.18 | 527,000 | — | — |
| 2008-11-17 | $1.22 | $1.22 | 318,000 | — | — |
| 2008-11-14 | $1.28 | $1.28 | 529,000 | — | — |
| 2008-11-13 | $1.45 | $1.45 | 425,500 | — | — |
| 2008-11-12 | $1.34 | $1.34 | 319,500 | — | — |
| 2008-11-11 | $1.35 | $1.35 | 223,000 | — | — |
| 2008-11-10 | $1.39 | $1.39 | 678,000 | — | — |
| 2008-11-07 | $1.36 | $1.36 | 217,500 | — | — |
| 2008-11-06 | $1.28 | $1.28 | 507,000 | — | — |
| 2008-11-05 | $1.38 | $1.38 | 625,500 | — | — |
| 2008-11-04 | $1.47 | $1.47 | 410,500 | — | — |
| 2008-11-03 | $1.42 | $1.42 | 547,000 | — | — |
| 2008-10-31 | $1.46 | $1.46 | 387,500 | — | — |
| 2008-10-30 | $1.38 | $1.38 | 472,500 | — | — |
| 2008-10-29 | $1.24 | $1.24 | 570,500 | — | — |
| 2008-10-28 | $1.17 | $1.17 | 2,127,500 | — | — |
| 2008-10-27 | $1.11 | $1.11 | 288,500 | — | — |
| 2008-10-24 | $1.18 | $1.18 | 228,000 | — | — |
| 2008-10-23 | $1.29 | $1.29 | 718,500 | — | — |
| 2008-10-22 | $1.28 | $1.28 | 630,000 | — | — |
| 2008-10-21 | $1.37 | $1.37 | 784,000 | — | — |
| 2008-10-20 | $1.44 | $1.44 | 548,500 | — | — |
| 2008-10-17 | $1.32 | $1.32 | 855,500 | — | — |
| 2008-10-16 | $1.33 | $1.33 | 1,042,000 | — | — |
| 2008-10-15 | $1.19 | $1.19 | 748,000 | — | — |
| 2008-10-14 | $1.27 | $1.27 | 3,341,000 | — | — |
| 2008-10-13 | $1.33 | $1.33 | 1,770,000 | — | — |
| 2008-10-10 | $1.10 | $1.10 | 1,496,000 | — | — |
| 2008-10-09 | $1.13 | $1.13 | 1,671,500 | — | — |
| 2008-10-08 | $1.26 | $1.26 | 1,192,000 | — | — |
| 2008-10-07 | $1.33 | $1.33 | 987,000 | — | — |
| 2008-10-06 | $1.49 | $1.49 | 778,500 | — | — |
| 2008-10-03 | $1.60 | $1.60 | 607,500 | — | — |
| 2008-10-02 | $1.66 | $1.66 | 522,000 | — | — |
| 2008-10-01 | $1.71 | $1.71 | 310,500 | — | — |
| 2008-09-30 | $1.76 | $1.76 | 346,500 | — | — |
| 2008-09-29 | $1.61 | $1.61 | 434,000 | — | — |
| 2008-09-26 | $1.75 | $1.75 | 1,190,000 | — | — |
| 2008-09-25 | $1.73 | $1.73 | 976,500 | — | — |
| 2008-09-24 | $1.68 | $1.68 | 739,500 | — | — |
| 2008-09-23 | $1.77 | $1.77 | 1,282,000 | — | — |
| 2008-09-22 | $1.77 | $1.77 | 1,663,000 | — | — |
| 2008-09-19 | $1.82 | $1.82 | 2,324,500 | — | — |
| 2008-09-18 | $1.85 | $1.85 | 1,226,000 | — | — |
| 2008-09-17 | $1.85 | $1.85 | 717,500 | — | — |
| 2008-09-16 | $2.12 | $2.12 | 605,000 | — | — |
| 2008-09-15 | $2.16 | $2.16 | 637,500 | — | — |
| 2008-09-12 | $2.27 | $2.27 | 472,000 | — | — |
| 2008-09-11 | $2.33 | $2.33 | 596,000 | — | — |
| 2008-09-10 | $2.29 | $2.29 | 564,000 | — | — |
| 2008-09-09 | $2.28 | $2.28 | 720,000 | — | — |
| 2008-09-08 | $2.22 | $2.22 | 1,468,000 | — | — |
| 2008-09-05 | $2.21 | $2.21 | 1,113,500 | — | — |
| 2008-09-04 | $2.11 | $2.11 | 568,000 | — | — |
| 2008-09-03 | $2.20 | $2.20 | 1,391,000 | — | — |
| 2008-09-02 | $2.16 | $2.16 | 565,000 | — | — |
| 2008-08-29 | $2.18 | $2.18 | 378,000 | — | — |
| 2008-08-28 | $2.20 | $2.20 | 1,577,500 | — | — |
| 2008-08-27 | $2.20 | $2.20 | 1,132,500 | — | — |
| 2008-08-26 | $2.20 | $2.20 | 1,599,000 | — | — |
| 2008-08-25 | $2.18 | $2.18 | 967,500 | — | — |
| 2008-08-22 | $2.25 | $2.25 | 1,732,000 | — | — |
| 2008-08-21 | $2.42 | $2.42 | 344,500 | — | — |
| 2008-08-20 | $2.44 | $2.44 | 676,000 | — | — |
| 2008-08-19 | $2.50 | $2.50 | 344,500 | — | — |
| 2008-08-18 | $2.60 | $2.60 | 1,016,000 | — | — |
| 2008-08-15 | $2.72 | $2.72 | 503,000 | — | — |
| 2008-08-14 | $2.69 | $2.69 | 840,000 | — | — |
| 2008-08-13 | $2.67 | $2.67 | 854,000 | — | — |
| 2008-08-12 | $2.60 | $2.60 | 1,542,500 | — | — |
| 2008-08-11 | $2.61 | $2.61 | 1,242,500 | — | — |
| 2008-08-08 | $2.67 | $2.67 | 1,332,000 | — | — |
| 2008-08-07 | $2.75 | $2.75 | 3,601,500 | — | — |
| 2008-08-06 | $3.27 | $3.27 | 1,517,500 | — | — |
| 2008-08-05 | $3.14 | $3.14 | 993,000 | — | — |
| 2008-08-04 | $3.13 | $3.13 | 807,500 | — | — |
| 2008-08-01 | $3.15 | $3.15 | 472,000 | — | — |
| 2008-07-31 | $3.01 | $3.01 | 916,500 | — | — |
| 2008-07-30 | $3.09 | $3.09 | 646,500 | — | — |
| 2008-07-29 | $3.14 | $3.14 | 789,500 | — | — |
| 2008-07-28 | $3.13 | $3.13 | 769,000 | — | — |
| 2008-07-25 | $3.21 | $3.21 | 466,000 | — | — |
| 2008-07-24 | $3.28 | $3.28 | 502,000 | — | — |
| 2008-07-23 | $3.39 | $3.39 | 562,000 | — | — |
| 2008-07-22 | $3.22 | $3.22 | 672,500 | — | — |
| 2008-07-21 | $3.13 | $3.13 | 395,500 | — | — |
| 2008-07-18 | $3.12 | $3.12 | 472,000 | — | — |
| 2008-07-17 | $3.11 | $3.11 | 715,500 | — | — |
| 2008-07-16 | $3.34 | $3.34 | 802,000 | — | — |
| 2008-07-15 | $3.06 | $3.06 | 521,500 | — | — |
| 2008-07-14 | $3.10 | $3.10 | 805,500 | — | — |
| 2008-07-11 | $3.06 | $3.06 | 669,500 | — | — |
| 2008-07-10 | $3.19 | $3.19 | 846,000 | — | — |
| 2008-07-09 | $3.06 | $3.06 | 850,500 | — | — |
| 2008-07-08 | $3.12 | $3.12 | 602,500 | — | — |
| 2008-07-07 | $2.96 | $2.96 | 1,018,500 | — | — |
| 2008-07-03 | $2.93 | $2.93 | 466,000 | — | — |
| 2008-07-02 | $2.81 | $2.81 | 645,500 | — | — |
| 2008-07-01 | $2.88 | $2.88 | 567,000 | — | — |
| 2008-06-30 | $2.81 | $2.81 | 456,500 | — | — |
| 2008-06-27 | $2.90 | $2.90 | 3,747,500 | — | — |
| 2008-06-26 | $2.86 | $2.86 | 1,239,500 | — | — |
| 2008-06-25 | $3.04 | $3.04 | 1,039,500 | — | — |
| 2008-06-24 | $3.00 | $3.00 | 916,000 | — | — |
| 2008-06-23 | $3.10 | $3.10 | 485,000 | — | — |
| 2008-06-20 | $3.17 | $3.17 | 1,944,000 | — | — |
| 2008-06-19 | $3.06 | $3.06 | 568,000 | — | — |
| 2008-06-18 | $2.94 | $2.94 | 921,000 | — | — |
| 2008-06-17 | $2.99 | $2.99 | 1,397,000 | — | — |
| 2008-06-16 | $2.90 | $2.90 | 1,554,000 | — | — |
| 2008-06-13 | $3.03 | $3.03 | 579,500 | — | — |
| 2008-06-12 | $2.99 | $2.99 | 475,000 | — | — |
| 2008-06-11 | $2.99 | $2.99 | 931,500 | — | — |
| 2008-06-10 | $3.14 | $3.14 | 813,500 | — | — |
| 2008-06-09 | $3.14 | $3.14 | 1,321,500 | — | — |
| 2008-06-06 | $3.43 | $3.43 | 738,000 | — | — |
| 2008-06-05 | $3.69 | $3.69 | 588,500 | — | — |
| 2008-06-04 | $3.60 | $3.60 | 409,500 | — | — |
| 2008-06-03 | $3.59 | $3.59 | 703,500 | — | — |
| 2008-06-02 | $3.67 | $3.67 | 736,000 | — | — |
| 2008-05-30 | $3.99 | $3.99 | 611,000 | — | — |
| 2008-05-29 | $4.11 | $4.11 | 633,000 | — | — |
| 2008-05-28 | $4.15 | $4.15 | 1,098,500 | — | — |
| 2008-05-27 | $3.98 | $3.98 | 448,500 | — | — |
| 2008-05-23 | $3.78 | $3.78 | 731,500 | — | — |
| 2008-05-22 | $3.66 | $3.66 | 434,000 | — | — |
| 2008-05-21 | $3.65 | $3.65 | 412,500 | — | — |
| 2008-05-20 | $3.72 | $3.72 | 331,000 | — | — |
| 2008-05-19 | $3.74 | $3.74 | 860,500 | — | — |
| 2008-05-16 | $3.82 | $3.82 | 732,500 | — | — |
| 2008-05-15 | $4.00 | $4.00 | 395,000 | — | — |
| 2008-05-14 | $3.91 | $3.91 | 355,000 | — | — |
| 2008-05-13 | $3.99 | $3.99 | 383,000 | — | — |
| 2008-05-12 | $4.08 | $4.08 | 749,500 | — | — |
| 2008-05-09 | $3.99 | $3.99 | 741,000 | — | — |
| 2008-05-08 | $4.20 | $4.20 | 865,500 | — | — |
| 2008-05-07 | $4.15 | $4.15 | 1,631,500 | — | — |
| 2008-05-06 | $4.96 | $4.96 | 743,500 | — | — |
| 2008-05-05 | $4.97 | $4.97 | 607,500 | — | — |
| 2008-05-02 | $4.93 | $4.93 | 1,350,500 | — | — |
| 2008-05-01 | $5.08 | $5.08 | 520,500 | — | — |
| 2008-04-30 | $5.02 | $5.02 | 472,500 | — | — |
| 2008-04-29 | $5.01 | $5.01 | 378,500 | — | — |
| 2008-04-28 | $4.91 | $4.91 | 678,000 | — | — |
| 2008-04-25 | $4.93 | $4.93 | 455,500 | — | — |
| 2008-04-24 | $4.92 | $4.92 | 918,000 | — | — |
| 2008-04-23 | $4.83 | $4.83 | 570,500 | — | — |
| 2008-04-22 | $4.73 | $4.73 | 695,000 | — | — |
| 2008-04-21 | $4.81 | $4.81 | 298,000 | — | — |
| 2008-04-18 | $4.90 | $4.90 | 315,000 | — | — |
| 2008-04-17 | $4.67 | $4.67 | 290,500 | — | — |
| 2008-04-16 | $4.72 | $4.72 | 336,000 | — | — |
| 2008-04-15 | $4.63 | $4.63 | 772,000 | — | — |
| 2008-04-14 | $4.33 | $4.33 | 471,000 | — | — |
| 2008-04-11 | $4.34 | $4.34 | 392,500 | — | — |
| 2008-04-10 | $4.58 | $4.58 | 423,000 | — | — |
| 2008-04-09 | $4.53 | $4.53 | 301,000 | — | — |
| 2008-04-08 | $4.66 | $4.66 | 371,500 | — | — |
| 2008-04-07 | $4.71 | $4.71 | 345,500 | — | — |
| 2008-04-04 | $4.75 | $4.75 | 292,500 | — | — |
| 2008-04-03 | $4.80 | $4.80 | 377,000 | — | — |
| 2008-04-02 | $4.82 | $4.82 | 722,000 | — | — |
| 2008-04-01 | $4.65 | $4.65 | 762,500 | — | — |
| 2008-03-31 | $4.59 | $4.59 | 359,000 | — | — |
| 2008-03-28 | $4.51 | $4.51 | 347,000 | — | — |
| 2008-03-27 | $4.61 | $4.61 | 538,000 | — | — |
| 2008-03-26 | $4.79 | $4.79 | 609,000 | — | — |
| 2008-03-25 | $4.62 | $4.62 | 1,451,500 | — | — |
| 2008-03-24 | $4.65 | $4.65 | 593,500 | — | — |
| 2008-03-20 | $4.40 | $4.40 | 1,777,500 | — | — |
| 2008-03-19 | $3.91 | $3.91 | 927,000 | — | — |
| 2008-03-18 | $4.00 | $4.00 | 1,309,500 | — | — |
| 2008-03-17 | $3.83 | $3.83 | 652,000 | — | — |
| 2008-03-14 | $4.06 | $4.06 | 809,500 | — | — |
| 2008-03-13 | $4.19 | $4.19 | 875,500 | — | — |
| 2008-03-12 | $4.45 | $4.45 | 2,537,500 | — | — |
| 2008-03-11 | $3.89 | $3.89 | 828,500 | — | — |
| 2008-03-10 | $3.70 | $3.70 | 707,500 | — | — |
| 2008-03-07 | $3.64 | $3.64 | 874,000 | — | — |
| 2008-03-06 | $3.82 | $3.82 | 752,000 | — | — |
| 2008-03-05 | $4.10 | $4.10 | 245,500 | — | — |
| 2008-03-04 | $4.01 | $4.01 | 360,500 | — | — |
| 2008-03-03 | $4.10 | $4.10 | 413,500 | — | — |
| 2008-02-29 | $4.27 | $4.27 | 868,000 | — | — |
| 2008-02-28 | $4.35 | $4.35 | 547,500 | — | — |
| 2008-02-27 | $4.28 | $4.28 | 420,000 | — | — |
| 2008-02-26 | $4.18 | $4.18 | 583,500 | — | — |
| 2008-02-25 | $3.96 | $3.96 | 231,000 | — | — |
| 2008-02-22 | $3.89 | $3.89 | 371,000 | — | — |
| 2008-02-21 | $3.97 | $3.97 | 375,000 | — | — |
| 2008-02-20 | $3.91 | $3.91 | 204,000 | — | — |
| 2008-02-19 | $3.91 | $3.91 | 388,500 | — | — |
| 2008-02-15 | $3.87 | $3.87 | 329,000 | — | — |
| 2008-02-14 | $3.98 | $3.98 | 554,500 | — | — |
| 2008-02-13 | $4.22 | $4.22 | 460,000 | — | — |
| 2008-02-12 | $4.10 | $4.10 | 492,500 | — | — |
| 2008-02-11 | $3.92 | $3.92 | 369,500 | — | — |
| 2008-02-08 | $3.92 | $3.92 | 586,500 | — | — |
| 2008-02-07 | $3.78 | $3.78 | 535,000 | — | — |
| 2008-02-06 | $3.80 | $3.80 | 934,500 | — | — |
| 2008-02-05 | $3.83 | $3.83 | 542,000 | — | — |
| 2008-02-04 | $3.91 | $3.91 | 603,000 | — | — |
| 2008-02-01 | $3.90 | $3.90 | 473,000 | — | — |
| 2008-01-31 | $3.80 | $3.80 | 638,500 | — | — |
| 2008-01-30 | $3.80 | $3.80 | 536,500 | — | — |
| 2008-01-29 | $3.88 | $3.88 | 384,500 | — | — |
| 2008-01-28 | $3.74 | $3.74 | 565,000 | — | — |
| 2008-01-25 | $3.73 | $3.73 | 1,236,500 | — | — |
| 2008-01-24 | $3.81 | $3.81 | 1,341,000 | — | — |
| 2008-01-23 | $3.81 | $3.81 | 1,373,500 | — | — |
| 2008-01-22 | $3.45 | $3.45 | 1,152,500 | — | — |
| 2008-01-18 | $3.34 | $3.34 | 1,272,000 | — | — |
| 2008-01-17 | $3.43 | $3.43 | 1,154,000 | — | — |
| 2008-01-16 | $3.40 | $3.40 | 2,230,500 | — | — |
| 2008-01-15 | $3.74 | $3.74 | 1,269,000 | — | — |
| 2008-01-14 | $3.79 | $3.79 | 863,500 | — | — |
| 2008-01-11 | $3.79 | $3.79 | 1,236,000 | — | — |
| 2008-01-10 | $3.94 | $3.94 | 999,500 | — | — |
| 2008-01-09 | $4.01 | $4.01 | 2,509,000 | — | — |
| 2008-01-08 | $3.85 | $3.85 | 2,056,000 | — | — |
| 2008-01-07 | $3.56 | $3.56 | 1,299,000 | — | — |
| 2008-01-04 | $3.77 | $3.77 | 988,000 | — | — |
| 2008-01-03 | $4.01 | $4.01 | 936,500 | — | — |
| 2008-01-02 | $4.18 | $4.18 | 964,500 | — | — |