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
- 1999-10-12 to 2026-09-03
- 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 | $2.29 | $2.29 | 8,000 | — | — |
| 2008-12-30 | $2.15 | $2.15 | 10,500 | — | — |
| 2008-12-29 | $2.10 | $2.10 | 18,600 | — | — |
| 2008-12-26 | $2.10 | $2.10 | 5,800 | — | — |
| 2008-12-24 | $2.10 | $2.10 | 7,500 | — | — |
| 2008-12-23 | $2.10 | $2.10 | 300 | — | — |
| 2008-12-22 | $2.12 | $2.12 | 6,700 | — | — |
| 2008-12-19 | $2.12 | $2.12 | 100 | — | — |
| 2008-12-18 | $2.10 | $2.10 | 12,600 | — | — |
| 2008-12-17 | $2.05 | $2.05 | 9,900 | — | — |
| 2008-12-16 | $2.05 | $2.05 | 3,200 | — | — |
| 2008-12-15 | $2.10 | $2.10 | 1,900 | — | — |
| 2008-12-12 | $2.05 | $2.05 | 22,600 | — | — |
| 2008-12-11 | $2.18 | $2.18 | 11,200 | — | — |
| 2008-12-10 | $2.08 | $2.08 | 15,400 | — | — |
| 2008-12-09 | $1.95 | $1.95 | 16,100 | — | — |
| 2008-12-08 | $1.89 | $1.89 | 26,900 | — | — |
| 2008-12-05 | $1.59 | $1.59 | 8,000 | — | — |
| 2008-12-04 | $1.50 | $1.50 | 27,900 | — | — |
| 2008-12-03 | $1.39 | $1.39 | 23,700 | — | — |
| 2008-12-02 | $1.24 | $1.24 | 30,300 | — | — |
| 2008-12-01 | $1.18 | $1.18 | 12,000 | — | — |
| 2008-11-28 | $1.18 | $1.18 | 600 | — | — |
| 2008-11-26 | $1.18 | $1.18 | 3,900 | — | — |
| 2008-11-25 | $1.18 | $1.18 | 100 | — | — |
| 2008-11-24 | $1.15 | $1.15 | 14,500 | — | — |
| 2008-11-21 | $1.20 | $1.20 | 11,000 | — | — |
| 2008-11-20 | $1.20 | $1.20 | 6,700 | — | — |
| 2008-11-19 | $1.35 | $1.35 | 1,600 | — | — |
| 2008-11-18 | $1.30 | $1.30 | 14,100 | — | — |
| 2008-11-17 | $1.40 | $1.40 | 42,900 | — | — |
| 2008-11-14 | $1.30 | $1.30 | 9,900 | — | — |
| 2008-11-13 | $1.15 | $1.15 | 13,700 | — | — |
| 2008-11-12 | $1.25 | $1.25 | 7,100 | — | — |
| 2008-11-11 | $1.25 | $1.25 | 2,100 | — | — |
| 2008-11-10 | $1.20 | $1.20 | 17,700 | — | — |
| 2008-11-07 | $1.25 | $1.25 | 400 | — | — |
| 2008-11-06 | $1.20 | $1.20 | 4,600 | — | — |
| 2008-11-05 | $1.25 | $1.25 | 16,300 | — | — |
| 2008-11-04 | $1.40 | $1.40 | 1,200 | — | — |
| 2008-11-03 | $1.40 | $1.40 | 700 | — | — |
| 2008-10-31 | $1.50 | $1.50 | 8,000 | — | — |
| 2008-10-30 | $1.43 | $1.43 | 9,200 | — | — |
| 2008-10-29 | $1.15 | $1.15 | 10,700 | — | — |
| 2008-10-28 | $1.10 | $1.10 | 7,100 | — | — |
| 2008-10-27 | $1.20 | $1.20 | 4,000 | — | — |
| 2008-10-24 | $1.20 | $1.20 | 4,900 | — | — |
| 2008-10-23 | $1.15 | $1.15 | 1,300 | — | — |
| 2008-10-22 | $1.26 | $1.26 | 3,400 | — | — |
| 2008-10-21 | $1.33 | $1.33 | 1,800 | — | — |
| 2008-10-20 | $1.45 | $1.45 | 800 | — | — |
| 2008-10-17 | $1.43 | $1.43 | 2,400 | — | — |
| 2008-10-16 | $1.45 | $1.45 | 400 | — | — |
| 2008-10-15 | $1.45 | $1.45 | 3,300 | — | — |
| 2008-10-14 | $1.33 | $1.33 | 4,000 | — | — |
| 2008-10-13 | $1.30 | $1.30 | 11,900 | — | — |
| 2008-10-10 | $1.29 | $1.29 | 17,900 | — | — |
| 2008-10-09 | $1.30 | $1.30 | 7,900 | — | — |
| 2008-10-08 | $1.50 | $1.50 | 1,800 | — | — |
| 2008-10-07 | $1.60 | $1.60 | 7,700 | — | — |
| 2008-10-06 | $1.49 | $1.49 | 11,200 | — | — |
| 2008-10-03 | $1.60 | $1.60 | 600 | — | — |
| 2008-10-02 | $1.50 | $1.50 | 5,800 | — | — |
| 2008-10-01 | $1.64 | $1.64 | 4,200 | — | — |
| 2008-09-30 | $1.59 | $1.59 | 22,200 | — | — |
| 2008-09-29 | $1.71 | $1.71 | 10,100 | — | — |
| 2008-09-26 | $2.00 | $2.00 | 0 | — | — |
| 2008-09-25 | $2.00 | $2.00 | 13,500 | — | — |
| 2008-09-24 | $1.97 | $1.97 | 2,500 | — | — |
| 2008-09-23 | $2.00 | $2.00 | 6,800 | — | — |
| 2008-09-22 | $2.05 | $2.05 | 600 | — | — |
| 2008-09-19 | $2.07 | $2.07 | 1,500 | — | — |
| 2008-09-18 | $2.05 | $2.05 | 4,200 | — | — |
| 2008-09-17 | $2.04 | $2.04 | 5,100 | — | — |
| 2008-09-16 | $1.99 | $1.99 | 2,000 | — | — |
| 2008-09-15 | $1.99 | $1.99 | 6,600 | — | — |
| 2008-09-12 | $2.19 | $2.19 | 6,100 | — | — |
| 2008-09-11 | $2.25 | $2.25 | 4,700 | — | — |
| 2008-09-10 | $2.32 | $2.32 | 2,500 | — | — |
| 2008-09-09 | $2.20 | $2.20 | 1,600 | — | — |
| 2008-09-08 | $2.18 | $2.18 | 2,800 | — | — |
| 2008-09-05 | $2.16 | $2.16 | 2,400 | — | — |
| 2008-09-04 | $2.09 | $2.09 | 9,200 | — | — |
| 2008-09-03 | $2.18 | $2.18 | 2,600 | — | — |
| 2008-09-02 | $2.18 | $2.18 | 11,400 | — | — |
| 2008-08-29 | $2.39 | $2.39 | 7,700 | — | — |
| 2008-08-28 | $2.40 | $2.40 | 6,800 | — | — |
| 2008-08-27 | $2.45 | $2.45 | 7,900 | — | — |
| 2008-08-26 | $2.38 | $2.38 | 4,000 | — | — |
| 2008-08-25 | $2.37 | $2.37 | 1,800 | — | — |
| 2008-08-22 | $2.38 | $2.38 | 400 | — | — |
| 2008-08-21 | $2.40 | $2.40 | 4,100 | — | — |
| 2008-08-20 | $2.39 | $2.39 | 2,300 | — | — |
| 2008-08-19 | $2.39 | $2.39 | 0 | — | — |
| 2008-08-18 | $2.39 | $2.39 | 6,800 | — | — |
| 2008-08-15 | $2.25 | $2.25 | 16,600 | — | — |
| 2008-08-14 | $2.20 | $2.20 | 1,500 | — | — |
| 2008-08-13 | $2.24 | $2.24 | 0 | — | — |
| 2008-08-12 | $2.24 | $2.24 | 6,300 | — | — |
| 2008-08-11 | $2.23 | $2.23 | 13,300 | — | — |
| 2008-08-08 | $2.25 | $2.25 | 14,900 | — | — |
| 2008-08-07 | $2.34 | $2.34 | 2,900 | — | — |
| 2008-08-06 | $2.34 | $2.34 | 100 | — | — |
| 2008-08-05 | $2.34 | $2.34 | 100 | — | — |
| 2008-08-04 | $2.34 | $2.34 | 3,400 | — | — |
| 2008-08-01 | $2.33 | $2.33 | 4,400 | — | — |
| 2008-07-31 | $2.34 | $2.34 | 28,000 | — | — |
| 2008-07-30 | $2.34 | $2.34 | 123,800 | — | — |
| 2008-07-29 | $2.39 | $2.39 | 148,400 | — | — |
| 2008-07-28 | $2.39 | $2.39 | 100 | — | — |
| 2008-07-25 | $2.35 | $2.35 | 700 | — | — |
| 2008-07-24 | $2.35 | $2.35 | 1,800 | — | — |
| 2008-07-23 | $2.25 | $2.25 | 5,500 | — | — |
| 2008-07-22 | $2.39 | $2.39 | 5,500 | — | — |
| 2008-07-21 | $2.30 | $2.30 | 1,300 | — | — |
| 2008-07-18 | $2.24 | $2.24 | 500 | — | — |
| 2008-07-17 | $2.29 | $2.29 | 4,300 | — | — |
| 2008-07-16 | $2.39 | $2.39 | 4,900 | — | — |
| 2008-07-15 | $2.31 | $2.31 | 12,100 | — | — |
| 2008-07-14 | $2.19 | $2.19 | 2,500 | — | — |
| 2008-07-11 | $2.20 | $2.20 | 22,700 | — | — |
| 2008-07-10 | $2.29 | $2.29 | 4,700 | — | — |
| 2008-07-09 | $2.26 | $2.26 | 7,100 | — | — |
| 2008-07-08 | $2.25 | $2.25 | 2,700 | — | — |
| 2008-07-07 | $2.15 | $2.15 | 11,400 | — | — |
| 2008-07-03 | $2.45 | $2.45 | 5,900 | — | — |
| 2008-07-02 | $2.45 | $2.45 | 3,300 | — | — |
| 2008-07-01 | $2.48 | $2.48 | 9,100 | — | — |
| 2008-06-30 | $2.50 | $2.50 | 3,900 | — | — |
| 2008-06-27 | $2.50 | $2.50 | 3,000 | — | — |
| 2008-06-26 | $2.45 | $2.45 | 21,200 | — | — |
| 2008-06-25 | $2.49 | $2.49 | 5,700 | — | — |
| 2008-06-24 | $2.50 | $2.50 | 900 | — | — |
| 2008-06-23 | $2.51 | $2.51 | 700 | — | — |
| 2008-06-20 | $2.50 | $2.50 | 400 | — | — |
| 2008-06-19 | $2.54 | $2.54 | 700 | — | — |
| 2008-06-18 | $2.55 | $2.55 | 1,800 | — | — |
| 2008-06-17 | $2.55 | $2.55 | 1,800 | — | — |
| 2008-06-16 | $2.50 | $2.50 | 9,000 | — | — |
| 2008-06-13 | $2.59 | $2.59 | 3,800 | — | — |
| 2008-06-12 | $2.50 | $2.50 | 2,900 | — | — |
| 2008-06-11 | $2.55 | $2.55 | 4,600 | — | — |
| 2008-06-10 | $2.55 | $2.55 | 6,300 | — | — |
| 2008-06-09 | $2.45 | $2.45 | 2,300 | — | — |
| 2008-06-06 | $2.45 | $2.45 | 1,400 | — | — |
| 2008-06-05 | $2.45 | $2.45 | 400 | — | — |
| 2008-06-04 | $2.46 | $2.46 | 500 | — | — |
| 2008-06-03 | $2.40 | $2.40 | 6,500 | — | — |
| 2008-06-02 | $2.36 | $2.36 | 7,000 | — | — |
| 2008-05-30 | $2.26 | $2.26 | 3,600 | — | — |
| 2008-05-29 | $2.24 | $2.24 | 7,300 | — | — |
| 2008-05-28 | $2.21 | $2.21 | 1,600 | — | — |
| 2008-05-27 | $2.29 | $2.29 | 8,600 | — | — |
| 2008-05-23 | $2.45 | $2.45 | 4,800 | — | — |
| 2008-05-22 | $2.69 | $2.69 | 1,500 | — | — |
| 2008-05-21 | $2.69 | $2.69 | 9,200 | — | — |
| 2008-05-20 | $2.63 | $2.63 | 11,200 | — | — |
| 2008-05-19 | $2.59 | $2.59 | 1,700 | — | — |
| 2008-05-16 | $2.53 | $2.53 | 7,900 | — | — |
| 2008-05-15 | $2.30 | $2.30 | 7,700 | — | — |
| 2008-05-14 | $2.30 | $2.30 | 1,000 | — | — |
| 2008-05-13 | $2.35 | $2.35 | 3,500 | — | — |
| 2008-05-12 | $2.29 | $2.29 | 9,400 | — | — |
| 2008-05-09 | $2.27 | $2.27 | 2,000 | — | — |
| 2008-05-08 | $2.19 | $2.19 | 2,200 | — | — |
| 2008-05-07 | $2.20 | $2.20 | 4,900 | — | — |
| 2008-05-06 | $2.20 | $2.20 | 18,900 | — | — |
| 2008-05-05 | $2.30 | $2.30 | 4,100 | — | — |
| 2008-05-02 | $2.30 | $2.30 | 600 | — | — |
| 2008-05-01 | $2.30 | $2.30 | 7,600 | — | — |
| 2008-04-30 | $2.30 | $2.30 | 200 | — | — |
| 2008-04-29 | $2.30 | $2.30 | 3,100 | — | — |
| 2008-04-28 | $2.30 | $2.30 | 2,300 | — | — |
| 2008-04-25 | $2.24 | $2.24 | 1,900 | — | — |
| 2008-04-24 | $2.25 | $2.25 | 6,000 | — | — |
| 2008-04-23 | $2.30 | $2.30 | 2,800 | — | — |
| 2008-04-22 | $2.40 | $2.40 | 6,800 | — | — |
| 2008-04-21 | $2.24 | $2.24 | 10,200 | — | — |
| 2008-04-18 | $2.40 | $2.40 | 4,200 | — | — |
| 2008-04-17 | $2.39 | $2.39 | 6,300 | — | — |
| 2008-04-16 | $2.50 | $2.50 | 11,800 | — | — |
| 2008-04-15 | $2.67 | $2.67 | 2,700 | — | — |
| 2008-04-14 | $2.70 | $2.70 | 1,800 | — | — |
| 2008-04-11 | $2.70 | $2.70 | 3,600 | — | — |
| 2008-04-10 | $2.80 | $2.80 | 1,800 | — | — |
| 2008-04-09 | $2.75 | $2.75 | 8,300 | — | — |
| 2008-04-08 | $2.80 | $2.80 | 11,500 | — | — |
| 2008-04-07 | $2.59 | $2.59 | 6,200 | — | — |
| 2008-04-04 | $2.41 | $2.41 | 1,700 | — | — |
| 2008-04-03 | $2.50 | $2.50 | 19,400 | — | — |
| 2008-04-02 | $2.40 | $2.40 | 10,700 | — | — |
| 2008-04-01 | $2.31 | $2.31 | 8,400 | — | — |
| 2008-03-31 | $2.37 | $2.37 | 7,200 | — | — |
| 2008-03-28 | $2.35 | $2.35 | 2,700 | — | — |
| 2008-03-27 | $2.30 | $2.30 | 12,200 | — | — |
| 2008-03-26 | $2.20 | $2.20 | 2,800 | — | — |
| 2008-03-25 | $2.20 | $2.20 | 16,000 | — | — |
| 2008-03-24 | $2.12 | $2.12 | 7,900 | — | — |
| 2008-03-20 | $2.05 | $2.05 | 3,100 | — | — |
| 2008-03-19 | $2.14 | $2.14 | 11,500 | — | — |
| 2008-03-18 | $2.18 | $2.18 | 20,500 | — | — |
| 2008-03-17 | $2.00 | $2.00 | 2,600 | — | — |
| 2008-03-14 | $2.00 | $2.00 | 12,600 | — | — |
| 2008-03-13 | $1.89 | $1.89 | 4,800 | — | — |
| 2008-03-12 | $1.89 | $1.89 | 7,600 | — | — |
| 2008-03-11 | $1.82 | $1.82 | 4,000 | — | — |
| 2008-03-10 | $1.79 | $1.79 | 6,400 | — | — |
| 2008-03-07 | $1.80 | $1.80 | 7,100 | — | — |
| 2008-03-06 | $1.79 | $1.79 | 12,400 | — | — |
| 2008-03-05 | $1.88 | $1.88 | 18,000 | — | — |
| 2008-03-04 | $1.95 | $1.95 | 33,000 | — | — |
| 2008-03-03 | $2.05 | $2.05 | 23,200 | — | — |
| 2008-02-29 | $2.15 | $2.15 | 6,500 | — | — |
| 2008-02-28 | $2.18 | $2.18 | 8,500 | — | — |
| 2008-02-27 | $2.20 | $2.20 | 7,900 | — | — |
| 2008-02-26 | $2.24 | $2.24 | 7,600 | — | — |
| 2008-02-25 | $2.24 | $2.24 | 300 | — | — |
| 2008-02-22 | $2.24 | $2.24 | 8,100 | — | — |
| 2008-02-21 | $2.20 | $2.20 | 34,600 | — | — |
| 2008-02-20 | $2.12 | $2.12 | 16,600 | — | — |
| 2008-02-19 | $2.19 | $2.19 | 2,400 | — | — |
| 2008-02-15 | $2.20 | $2.20 | 600 | — | — |
| 2008-02-14 | $2.19 | $2.19 | 3,200 | — | — |
| 2008-02-13 | $2.20 | $2.20 | 5,300 | — | — |
| 2008-02-12 | $2.20 | $2.20 | 6,800 | — | — |
| 2008-02-11 | $2.20 | $2.20 | 300 | — | — |
| 2008-02-08 | $2.19 | $2.19 | 2,300 | — | — |
| 2008-02-07 | $2.15 | $2.15 | 6,900 | — | — |
| 2008-02-06 | $2.19 | $2.19 | 4,700 | — | — |
| 2008-02-05 | $2.16 | $2.16 | 7,700 | — | — |
| 2008-02-04 | $2.22 | $2.22 | 4,100 | — | — |
| 2008-02-01 | $2.20 | $2.20 | 4,900 | — | — |
| 2008-01-31 | $2.19 | $2.19 | 4,400 | — | — |
| 2008-01-30 | $2.10 | $2.10 | 4,700 | — | — |
| 2008-01-29 | $2.10 | $2.10 | 5,200 | — | — |
| 2008-01-28 | $2.10 | $2.10 | 13,900 | — | — |
| 2008-01-25 | $2.00 | $2.00 | 6,400 | — | — |
| 2008-01-24 | $1.99 | $1.99 | 28,000 | — | — |
| 2008-01-23 | $2.02 | $2.02 | 11,100 | — | — |
| 2008-01-22 | $2.05 | $2.05 | 12,400 | — | — |
| 2008-01-18 | $2.10 | $2.10 | 15,700 | — | — |
| 2008-01-17 | $2.10 | $2.10 | 18,000 | — | — |
| 2008-01-16 | $1.99 | $1.99 | 22,000 | — | — |
| 2008-01-15 | $1.90 | $1.90 | 20,500 | — | — |
| 2008-01-14 | $1.75 | $1.75 | 10,100 | — | — |
| 2008-01-11 | $1.65 | $1.65 | 8,500 | — | — |
| 2008-01-10 | $1.64 | $1.64 | 22,900 | — | — |
| 2008-01-09 | $1.62 | $1.62 | 2,800 | — | — |
| 2008-01-08 | $1.70 | $1.70 | 4,600 | — | — |
| 2008-01-07 | $1.69 | $1.69 | 17,800 | — | — |
| 2008-01-04 | $1.55 | $1.55 | 14,900 | — | — |
| 2008-01-03 | $1.48 | $1.48 | 17,500 | — | — |
| 2008-01-02 | $1.43 | $1.43 | 2,600 | — | — |