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
- 1999-04-09 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 | $2.34 | $2.34 | 575,900 | — | — |
| 2008-12-30 | $2.17 | $2.17 | 400,300 | — | — |
| 2008-12-29 | $2.05 | $2.05 | 230,100 | — | — |
| 2008-12-26 | $2.03 | $2.03 | 163,800 | — | — |
| 2008-12-24 | $2.06 | $2.06 | 120,600 | — | — |
| 2008-12-23 | $2.08 | $2.08 | 337,300 | — | — |
| 2008-12-22 | $2.20 | $2.20 | 461,100 | — | — |
| 2008-12-19 | $2.28 | $2.28 | 864,400 | — | — |
| 2008-12-18 | $2.17 | $2.17 | 280,700 | — | — |
| 2008-12-17 | $2.09 | $2.09 | 641,700 | — | — |
| 2008-12-16 | $2.02 | $2.02 | 1,010,000 | — | — |
| 2008-12-15 | $2.00 | $2.00 | 227,700 | — | — |
| 2008-12-12 | $2.02 | $2.02 | 234,800 | — | — |
| 2008-12-11 | $1.95 | $1.95 | 236,700 | — | — |
| 2008-12-10 | $2.22 | $2.22 | 277,600 | — | — |
| 2008-12-09 | $2.21 | $2.21 | 569,300 | — | — |
| 2008-12-08 | $2.15 | $2.15 | 445,800 | — | — |
| 2008-12-05 | $2.03 | $2.03 | 394,800 | — | — |
| 2008-12-04 | $1.85 | $1.85 | 344,500 | — | — |
| 2008-12-03 | $1.97 | $1.97 | 241,400 | — | — |
| 2008-12-02 | $1.90 | $1.90 | 335,000 | — | — |
| 2008-12-01 | $1.72 | $1.72 | 421,900 | — | — |
| 2008-11-28 | $2.10 | $2.10 | 179,000 | — | — |
| 2008-11-26 | $2.06 | $2.06 | 354,000 | — | — |
| 2008-11-25 | $1.97 | $1.97 | 471,500 | — | — |
| 2008-11-24 | $1.95 | $1.95 | 601,400 | — | — |
| 2008-11-21 | $1.71 | $1.71 | 499,500 | — | — |
| 2008-11-20 | $1.51 | $1.51 | 454,500 | — | — |
| 2008-11-19 | $1.67 | $1.67 | 197,800 | — | — |
| 2008-11-18 | $1.85 | $1.85 | 272,300 | — | — |
| 2008-11-17 | $1.89 | $1.89 | 216,500 | — | — |
| 2008-11-14 | $1.84 | $1.84 | 273,700 | — | — |
| 2008-11-13 | $2.12 | $2.12 | 430,300 | — | — |
| 2008-11-12 | $1.86 | $1.86 | 280,600 | — | — |
| 2008-11-11 | $1.98 | $1.98 | 465,200 | — | — |
| 2008-11-10 | $1.88 | $1.88 | 434,400 | — | — |
| 2008-11-07 | $1.94 | $1.94 | 483,800 | — | — |
| 2008-11-06 | $1.92 | $1.92 | 620,500 | — | — |
| 2008-11-05 | $2.05 | $2.05 | 1,164,300 | — | — |
| 2008-11-04 | $2.00 | $2.00 | 663,000 | — | — |
| 2008-11-03 | $1.93 | $1.93 | 489,600 | — | — |
| 2008-10-31 | $1.84 | $1.84 | 1,639,900 | — | — |
| 2008-10-30 | $2.06 | $2.06 | 819,900 | — | — |
| 2008-10-29 | $1.90 | $1.90 | 825,100 | — | — |
| 2008-10-28 | $1.93 | $1.93 | 1,071,500 | — | — |
| 2008-10-27 | $1.80 | $1.80 | 220,600 | — | — |
| 2008-10-24 | $1.89 | $1.89 | 299,600 | — | — |
| 2008-10-23 | $1.96 | $1.96 | 419,800 | — | — |
| 2008-10-22 | $1.94 | $1.94 | 567,400 | — | — |
| 2008-10-21 | $2.03 | $2.03 | 598,900 | — | — |
| 2008-10-20 | $2.07 | $2.07 | 905,900 | — | — |
| 2008-10-17 | $1.86 | $1.86 | 1,007,700 | — | — |
| 2008-10-16 | $1.63 | $1.63 | 1,058,100 | — | — |
| 2008-10-15 | $1.61 | $1.61 | 771,500 | — | — |
| 2008-10-14 | $1.73 | $1.73 | 728,900 | — | — |
| 2008-10-13 | $1.86 | $1.86 | 1,808,300 | — | — |
| 2008-10-10 | $1.78 | $1.78 | 1,550,900 | — | — |
| 2008-10-09 | $1.64 | $1.64 | 1,022,700 | — | — |
| 2008-10-08 | $1.84 | $1.84 | 1,215,100 | — | — |
| 2008-10-07 | $2.00 | $2.00 | 918,000 | — | — |
| 2008-10-06 | $2.34 | $2.34 | 823,900 | — | — |
| 2008-10-03 | $2.50 | $2.50 | 578,100 | — | — |
| 2008-10-02 | $2.59 | $2.59 | 2,430,800 | — | — |
| 2008-10-01 | $2.77 | $2.77 | 1,624,500 | — | — |
| 2008-09-30 | $3.37 | $3.37 | 3,009,700 | — | — |
| 2008-09-29 | $2.57 | $2.57 | 1,223,800 | — | — |
| 2008-09-26 | $2.77 | $2.77 | 1,441,300 | — | — |
| 2008-09-25 | $2.99 | $2.99 | 534,600 | — | — |
| 2008-09-24 | $2.98 | $2.98 | 2,104,700 | — | — |
| 2008-09-23 | $2.91 | $2.91 | 636,400 | — | — |
| 2008-09-22 | $2.87 | $2.87 | 813,300 | — | — |
| 2008-09-19 | $3.05 | $3.05 | 3,735,500 | — | — |
| 2008-09-18 | $2.91 | $2.91 | 1,878,400 | — | — |
| 2008-09-17 | $2.70 | $2.70 | 1,076,400 | — | — |
| 2008-09-16 | $2.91 | $2.91 | 929,500 | — | — |
| 2008-09-15 | $3.00 | $3.00 | 1,248,400 | — | — |
| 2008-09-12 | $3.24 | $3.24 | 2,668,500 | — | — |
| 2008-09-11 | $3.29 | $3.29 | 672,200 | — | — |
| 2008-09-10 | $3.28 | $3.28 | 745,100 | — | — |
| 2008-09-09 | $3.24 | $3.24 | 1,764,500 | — | — |
| 2008-09-08 | $3.32 | $3.32 | 1,703,300 | — | — |
| 2008-09-05 | $3.42 | $3.42 | 790,900 | — | — |
| 2008-09-04 | $3.40 | $3.40 | 1,287,100 | — | — |
| 2008-09-03 | $3.46 | $3.46 | 860,000 | — | — |
| 2008-09-02 | $3.43 | $3.43 | 2,948,900 | — | — |
| 2008-08-29 | $3.50 | $3.50 | 1,041,500 | — | — |
| 2008-08-28 | $3.49 | $3.49 | 1,250,300 | — | — |
| 2008-08-27 | $3.46 | $3.46 | 1,359,500 | — | — |
| 2008-08-26 | $3.45 | $3.45 | 1,011,700 | — | — |
| 2008-08-25 | $3.41 | $3.41 | 1,795,600 | — | — |
| 2008-08-22 | $3.39 | $3.39 | 2,110,900 | — | — |
| 2008-08-21 | $3.35 | $3.35 | 3,013,800 | — | — |
| 2008-08-20 | $3.36 | $3.36 | 1,686,400 | — | — |
| 2008-08-19 | $3.43 | $3.43 | 1,403,800 | — | — |
| 2008-08-18 | $3.45 | $3.45 | 908,200 | — | — |
| 2008-08-15 | $3.45 | $3.45 | 1,118,200 | — | — |
| 2008-08-14 | $3.44 | $3.44 | 1,438,300 | — | — |
| 2008-08-13 | $3.45 | $3.45 | 1,375,400 | — | — |
| 2008-08-12 | $3.41 | $3.41 | 1,134,800 | — | — |
| 2008-08-11 | $3.42 | $3.42 | 2,428,900 | — | — |
| 2008-08-08 | $3.18 | $3.18 | 1,034,400 | — | — |
| 2008-08-07 | $3.10 | $3.10 | 1,188,600 | — | — |
| 2008-08-06 | $3.12 | $3.12 | 776,000 | — | — |
| 2008-08-05 | $3.12 | $3.12 | 1,577,600 | — | — |
| 2008-08-04 | $3.06 | $3.06 | 1,276,700 | — | — |
| 2008-08-01 | $3.11 | $3.11 | 2,823,600 | — | — |
| 2008-07-31 | $2.93 | $2.93 | 2,088,100 | — | — |
| 2008-07-30 | $3.03 | $3.03 | 680,400 | — | — |
| 2008-07-29 | $3.02 | $3.02 | 655,000 | — | — |
| 2008-07-28 | $2.87 | $2.87 | 264,700 | — | — |
| 2008-07-25 | $2.93 | $2.93 | 859,200 | — | — |
| 2008-07-24 | $2.91 | $2.91 | 391,300 | — | — |
| 2008-07-23 | $2.91 | $2.91 | 365,200 | — | — |
| 2008-07-22 | $2.90 | $2.90 | 611,400 | — | — |
| 2008-07-21 | $2.82 | $2.82 | 199,500 | — | — |
| 2008-07-18 | $2.83 | $2.83 | 514,000 | — | — |
| 2008-07-17 | $2.83 | $2.83 | 537,800 | — | — |
| 2008-07-16 | $2.81 | $2.81 | 678,000 | — | — |
| 2008-07-15 | $2.74 | $2.74 | 568,700 | — | — |
| 2008-07-14 | $2.76 | $2.76 | 724,300 | — | — |
| 2008-07-11 | $2.78 | $2.78 | 1,109,600 | — | — |
| 2008-07-10 | $2.70 | $2.70 | 1,137,800 | — | — |
| 2008-07-09 | $2.71 | $2.71 | 576,400 | — | — |
| 2008-07-08 | $2.78 | $2.78 | 646,300 | — | — |
| 2008-07-07 | $2.77 | $2.77 | 593,100 | — | — |
| 2008-07-03 | $2.84 | $2.84 | 490,700 | — | — |
| 2008-07-02 | $2.74 | $2.74 | 2,906,900 | — | — |
| 2008-07-01 | $2.80 | $2.80 | 1,055,400 | — | — |
| 2008-06-30 | $2.84 | $2.84 | 1,488,800 | — | — |
| 2008-06-27 | $2.94 | $2.94 | 1,766,700 | — | — |
| 2008-06-26 | $3.03 | $3.03 | 710,000 | — | — |
| 2008-06-25 | $3.15 | $3.15 | 719,300 | — | — |
| 2008-06-24 | $3.08 | $3.08 | 787,600 | — | — |
| 2008-06-23 | $3.15 | $3.15 | 478,400 | — | — |
| 2008-06-20 | $3.19 | $3.19 | 1,309,700 | — | — |
| 2008-06-19 | $3.19 | $3.19 | 760,000 | — | — |
| 2008-06-18 | $3.17 | $3.17 | 518,600 | — | — |
| 2008-06-17 | $3.18 | $3.18 | 782,800 | — | — |
| 2008-06-16 | $3.30 | $3.30 | 605,200 | — | — |
| 2008-06-13 | $3.32 | $3.32 | 745,100 | — | — |
| 2008-06-12 | $3.20 | $3.20 | 1,011,000 | — | — |
| 2008-06-11 | $3.20 | $3.20 | 851,100 | — | — |
| 2008-06-10 | $3.30 | $3.30 | 837,900 | — | — |
| 2008-06-09 | $3.28 | $3.28 | 1,372,100 | — | — |
| 2008-06-06 | $3.19 | $3.19 | 833,900 | — | — |
| 2008-06-05 | $3.22 | $3.22 | 603,400 | — | — |
| 2008-06-04 | $3.14 | $3.14 | 580,800 | — | — |
| 2008-06-03 | $3.18 | $3.18 | 1,128,300 | — | — |
| 2008-06-02 | $3.23 | $3.23 | 1,090,600 | — | — |
| 2008-05-30 | $3.25 | $3.25 | 1,093,500 | — | — |
| 2008-05-29 | $3.26 | $3.26 | 517,300 | — | — |
| 2008-05-28 | $3.26 | $3.26 | 672,200 | — | — |
| 2008-05-27 | $3.34 | $3.34 | 802,100 | — | — |
| 2008-05-23 | $3.33 | $3.33 | 2,301,000 | — | — |
| 2008-05-22 | $3.41 | $3.41 | 1,256,700 | — | — |
| 2008-05-21 | $3.35 | $3.35 | 2,056,800 | — | — |
| 2008-05-20 | $3.35 | $3.35 | 4,437,500 | — | — |
| 2008-05-19 | $3.26 | $3.26 | 3,649,400 | — | — |
| 2008-05-16 | $3.57 | $3.57 | 4,278,600 | — | — |
| 2008-05-15 | $3.25 | $3.25 | 2,879,000 | — | — |
| 2008-05-14 | $3.07 | $3.07 | 1,229,900 | — | — |
| 2008-05-13 | $3.17 | $3.17 | 797,200 | — | — |
| 2008-05-12 | $3.11 | $3.11 | 628,200 | — | — |
| 2008-05-09 | $3.05 | $3.05 | 473,800 | — | — |
| 2008-05-08 | $3.06 | $3.06 | 542,100 | — | — |
| 2008-05-07 | $3.05 | $3.05 | 707,100 | — | — |
| 2008-05-06 | $3.08 | $3.08 | 918,900 | — | — |
| 2008-05-05 | $3.11 | $3.11 | 1,290,000 | — | — |
| 2008-05-02 | $3.14 | $3.14 | 1,945,000 | — | — |
| 2008-05-01 | $3.09 | $3.09 | 1,808,200 | — | — |
| 2008-04-30 | $3.03 | $3.03 | 1,981,200 | — | — |
| 2008-04-29 | $3.02 | $3.02 | 900,300 | — | — |
| 2008-04-28 | $3.02 | $3.02 | 2,000,000 | — | — |
| 2008-04-25 | $2.95 | $2.95 | 1,161,500 | — | — |
| 2008-04-24 | $2.98 | $2.98 | 3,423,100 | — | — |
| 2008-04-23 | $3.14 | $3.14 | 773,800 | — | — |
| 2008-04-22 | $3.06 | $3.06 | 694,500 | — | — |
| 2008-04-21 | $3.16 | $3.16 | 401,300 | — | — |
| 2008-04-18 | $3.18 | $3.18 | 794,500 | — | — |
| 2008-04-17 | $3.06 | $3.06 | 392,100 | — | — |
| 2008-04-16 | $3.06 | $3.06 | 820,200 | — | — |
| 2008-04-15 | $3.00 | $3.00 | 348,500 | — | — |
| 2008-04-14 | $3.01 | $3.01 | 503,500 | — | — |
| 2008-04-11 | $3.07 | $3.07 | 474,500 | — | — |
| 2008-04-10 | $3.15 | $3.15 | 279,200 | — | — |
| 2008-04-09 | $3.08 | $3.08 | 355,400 | — | — |
| 2008-04-08 | $3.16 | $3.16 | 360,100 | — | — |
| 2008-04-07 | $3.18 | $3.18 | 420,400 | — | — |
| 2008-04-04 | $3.20 | $3.20 | 728,800 | — | — |
| 2008-04-03 | $3.23 | $3.23 | 473,500 | — | — |
| 2008-04-02 | $3.24 | $3.24 | 591,600 | — | — |
| 2008-04-01 | $3.26 | $3.26 | 811,400 | — | — |
| 2008-03-31 | $3.10 | $3.10 | 700,900 | — | — |
| 2008-03-28 | $3.12 | $3.12 | 444,700 | — | — |
| 2008-03-27 | $3.26 | $3.26 | 533,100 | — | — |
| 2008-03-26 | $3.25 | $3.25 | 687,900 | — | — |
| 2008-03-25 | $3.16 | $3.16 | 1,248,100 | — | — |
| 2008-03-24 | $3.17 | $3.17 | 1,000,900 | — | — |
| 2008-03-20 | $3.15 | $3.15 | 2,118,100 | — | — |
| 2008-03-19 | $3.11 | $3.11 | 940,200 | — | — |
| 2008-03-18 | $3.11 | $3.11 | 1,090,500 | — | — |
| 2008-03-17 | $3.01 | $3.01 | 1,282,800 | — | — |
| 2008-03-14 | $3.02 | $3.02 | 914,100 | — | — |
| 2008-03-13 | $3.01 | $3.01 | 753,300 | — | — |
| 2008-03-12 | $3.03 | $3.03 | 1,113,800 | — | — |
| 2008-03-11 | $3.02 | $3.02 | 779,500 | — | — |
| 2008-03-10 | $2.87 | $2.87 | 918,600 | — | — |
| 2008-03-07 | $3.02 | $3.02 | 804,500 | — | — |
| 2008-03-06 | $2.95 | $2.95 | 906,900 | — | — |
| 2008-03-05 | $3.00 | $3.00 | 704,200 | — | — |
| 2008-03-04 | $2.96 | $2.96 | 886,700 | — | — |
| 2008-03-03 | $3.01 | $3.01 | 823,000 | — | — |
| 2008-02-29 | $3.01 | $3.01 | 1,121,900 | — | — |
| 2008-02-28 | $3.06 | $3.06 | 1,309,400 | — | — |
| 2008-02-27 | $3.15 | $3.15 | 646,500 | — | — |
| 2008-02-26 | $3.14 | $3.14 | 1,000,700 | — | — |
| 2008-02-25 | $3.21 | $3.21 | 763,800 | — | — |
| 2008-02-22 | $3.06 | $3.06 | 604,100 | — | — |
| 2008-02-21 | $3.13 | $3.13 | 354,800 | — | — |
| 2008-02-20 | $3.20 | $3.20 | 405,700 | — | — |
| 2008-02-19 | $3.20 | $3.20 | 309,200 | — | — |
| 2008-02-15 | $3.21 | $3.21 | 535,100 | — | — |
| 2008-02-14 | $3.22 | $3.22 | 628,900 | — | — |
| 2008-02-13 | $3.18 | $3.18 | 784,900 | — | — |
| 2008-02-12 | $3.13 | $3.13 | 514,200 | — | — |
| 2008-02-11 | $3.11 | $3.11 | 433,400 | — | — |
| 2008-02-08 | $3.15 | $3.15 | 598,100 | — | — |
| 2008-02-07 | $3.14 | $3.14 | 825,200 | — | — |
| 2008-02-06 | $3.13 | $3.13 | 609,000 | — | — |
| 2008-02-05 | $3.22 | $3.22 | 786,800 | — | — |
| 2008-02-04 | $3.27 | $3.27 | 1,139,200 | — | — |
| 2008-02-01 | $3.37 | $3.37 | 1,427,900 | — | — |
| 2008-01-31 | $3.45 | $3.45 | 1,140,200 | — | — |
| 2008-01-30 | $3.33 | $3.33 | 1,041,900 | — | — |
| 2008-01-29 | $3.32 | $3.32 | 1,190,500 | — | — |
| 2008-01-28 | $3.43 | $3.43 | 1,169,100 | — | — |
| 2008-01-25 | $3.45 | $3.45 | 2,701,000 | — | — |
| 2008-01-24 | $3.17 | $3.17 | 2,595,300 | — | — |
| 2008-01-23 | $3.09 | $3.09 | 1,424,200 | — | — |
| 2008-01-22 | $3.09 | $3.09 | 739,000 | — | — |
| 2008-01-18 | $3.12 | $3.12 | 802,900 | — | — |
| 2008-01-17 | $3.12 | $3.12 | 625,000 | — | — |
| 2008-01-16 | $3.12 | $3.12 | 779,000 | — | — |
| 2008-01-15 | $3.07 | $3.07 | 784,400 | — | — |
| 2008-01-14 | $3.15 | $3.15 | 792,900 | — | — |
| 2008-01-11 | $3.15 | $3.15 | 1,019,300 | — | — |
| 2008-01-10 | $3.24 | $3.24 | 881,100 | — | — |
| 2008-01-09 | $3.16 | $3.16 | 814,700 | — | — |
| 2008-01-08 | $3.11 | $3.11 | 1,395,800 | — | — |
| 2008-01-07 | $3.18 | $3.18 | 933,300 | — | — |
| 2008-01-04 | $3.21 | $3.21 | 732,000 | — | — |
| 2008-01-03 | $3.38 | $3.38 | 934,100 | — | — |
| 2008-01-02 | $3.35 | $3.35 | 1,003,200 | — | — |