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
- 2007-01-08 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 | $0.57 | $0.57 | 83,600 | — | — |
| 2008-12-30 | $0.51 | $0.51 | 39,800 | — | — |
| 2008-12-29 | $0.56 | $0.56 | 46,200 | — | — |
| 2008-12-26 | $0.49 | $0.49 | 0 | — | — |
| 2008-12-24 | $0.49 | $0.49 | 16,100 | — | — |
| 2008-12-23 | $0.47 | $0.47 | 31,900 | — | — |
| 2008-12-22 | $0.50 | $0.50 | 16,500 | — | — |
| 2008-12-19 | $0.47 | $0.47 | 34,400 | — | — |
| 2008-12-18 | $0.56 | $0.56 | 68,700 | — | — |
| 2008-12-17 | $0.58 | $0.58 | 0 | — | — |
| 2008-12-16 | $0.58 | $0.58 | 59,300 | — | — |
| 2008-12-15 | $0.57 | $0.57 | 19,000 | — | — |
| 2008-12-12 | $0.54 | $0.54 | 16,600 | — | — |
| 2008-12-11 | $0.56 | $0.56 | 63,200 | — | — |
| 2008-12-10 | $0.48 | $0.48 | 243,900 | — | — |
| 2008-12-09 | $0.44 | $0.44 | 11,800 | — | — |
| 2008-12-08 | $0.44 | $0.44 | 70,000 | — | — |
| 2008-12-05 | $0.41 | $0.41 | 30,100 | — | — |
| 2008-12-04 | $0.47 | $0.47 | 20,000 | — | — |
| 2008-12-03 | $0.48 | $0.48 | 18,000 | — | — |
| 2008-12-02 | $0.46 | $0.46 | 30,600 | — | — |
| 2008-12-01 | $0.50 | $0.50 | 45,700 | — | — |
| 2008-11-28 | $0.53 | $0.53 | 11,300 | — | — |
| 2008-11-26 | $0.53 | $0.53 | 17,800 | — | — |
| 2008-11-25 | $0.47 | $0.47 | 34,000 | — | — |
| 2008-11-24 | $0.50 | $0.50 | 74,200 | — | — |
| 2008-11-21 | $0.42 | $0.42 | 255,400 | — | — |
| 2008-11-20 | $0.36 | $0.36 | 273,900 | — | — |
| 2008-11-19 | $0.37 | $0.37 | 48,600 | — | — |
| 2008-11-18 | $0.41 | $0.41 | 54,800 | — | — |
| 2008-11-17 | $0.41 | $0.41 | 63,100 | — | — |
| 2008-11-14 | $0.44 | $0.44 | 37,200 | — | — |
| 2008-11-13 | $0.38 | $0.38 | 77,600 | — | — |
| 2008-11-12 | $0.37 | $0.37 | 61,800 | — | — |
| 2008-11-11 | $0.43 | $0.43 | 50,100 | — | — |
| 2008-11-10 | $0.52 | $0.52 | 50,400 | — | — |
| 2008-11-07 | $0.62 | $0.62 | 40,300 | — | — |
| 2008-11-06 | $0.58 | $0.58 | 68,000 | — | — |
| 2008-11-05 | $0.60 | $0.60 | 132,300 | — | — |
| 2008-11-04 | $0.53 | $0.53 | 1,085,800 | — | — |
| 2008-11-03 | $0.41 | $0.41 | 117,900 | — | — |
| 2008-10-31 | $0.39 | $0.39 | 63,200 | — | — |
| 2008-10-30 | $0.42 | $0.42 | 73,000 | — | — |
| 2008-10-29 | $0.40 | $0.40 | 114,400 | — | — |
| 2008-10-28 | $0.34 | $0.34 | 23,500 | — | — |
| 2008-10-27 | $0.34 | $0.34 | 62,200 | — | — |
| 2008-10-24 | $0.45 | $0.45 | 107,500 | — | — |
| 2008-10-23 | $0.35 | $0.35 | 57,800 | — | — |
| 2008-10-22 | $0.33 | $0.33 | 43,600 | — | — |
| 2008-10-21 | $0.41 | $0.41 | 65,000 | — | — |
| 2008-10-20 | $0.51 | $0.51 | 8,100 | — | — |
| 2008-10-17 | $0.50 | $0.50 | 73,700 | — | — |
| 2008-10-16 | $0.48 | $0.48 | 104,600 | — | — |
| 2008-10-15 | $0.60 | $0.60 | 6,900 | — | — |
| 2008-10-14 | $0.60 | $0.60 | 21,200 | — | — |
| 2008-10-13 | $0.66 | $0.66 | 0 | — | — |
| 2008-10-10 | $0.66 | $0.66 | 41,700 | — | — |
| 2008-10-09 | $0.66 | $0.66 | 641,100 | — | — |
| 2008-10-08 | $0.64 | $0.64 | 47,400 | — | — |
| 2008-10-07 | $0.60 | $0.60 | 77,500 | — | — |
| 2008-10-06 | $0.64 | $0.64 | 55,900 | — | — |
| 2008-10-03 | $0.78 | $0.78 | 44,400 | — | — |
| 2008-10-02 | $0.88 | $0.88 | 31,700 | — | — |
| 2008-10-01 | $0.99 | $0.99 | 18,400 | — | — |
| 2008-09-30 | $1.03 | $1.03 | 30,600 | — | — |
| 2008-09-29 | $1.08 | $1.08 | 59,500 | — | — |
| 2008-09-26 | $1.17 | $1.17 | 21,400 | — | — |
| 2008-09-25 | $1.08 | $1.08 | 32,000 | — | — |
| 2008-09-24 | $1.07 | $1.07 | 17,700 | — | — |
| 2008-09-23 | $1.15 | $1.15 | 26,400 | — | — |
| 2008-09-22 | $1.12 | $1.12 | 39,500 | — | — |
| 2008-09-19 | $1.01 | $1.01 | 16,000 | — | — |
| 2008-09-18 | $0.98 | $0.98 | 54,600 | — | — |
| 2008-09-17 | $0.89 | $0.89 | 590,400 | — | — |
| 2008-09-16 | $0.81 | $0.81 | 144,600 | — | — |
| 2008-09-15 | $0.76 | $0.76 | 89,800 | — | — |
| 2008-09-12 | $0.83 | $0.83 | 74,700 | — | — |
| 2008-09-11 | $0.73 | $0.73 | 125,700 | — | — |
| 2008-09-10 | $0.80 | $0.80 | 134,400 | — | — |
| 2008-09-09 | $0.72 | $0.72 | 77,200 | — | — |
| 2008-09-08 | $0.90 | $0.90 | 105,800 | — | — |
| 2008-09-05 | $0.95 | $0.95 | 52,300 | — | — |
| 2008-09-04 | $0.97 | $0.97 | 41,500 | — | — |
| 2008-09-03 | $1.04 | $1.04 | 23,000 | — | — |
| 2008-09-02 | $1.08 | $1.08 | 35,700 | — | — |
| 2008-08-29 | $1.17 | $1.17 | 12,000 | — | — |
| 2008-08-28 | $1.11 | $1.11 | 18,300 | — | — |
| 2008-08-27 | $1.25 | $1.25 | 38,900 | — | — |
| 2008-08-26 | $1.21 | $1.21 | 543,700 | — | — |
| 2008-08-25 | $1.19 | $1.19 | 490,500 | — | — |
| 2008-08-22 | $1.18 | $1.18 | 198,800 | — | — |
| 2008-08-21 | $1.16 | $1.16 | 81,800 | — | — |
| 2008-08-20 | $1.11 | $1.11 | 180,700 | — | — |
| 2008-08-19 | $1.11 | $1.11 | 52,300 | — | — |
| 2008-08-18 | $1.30 | $1.30 | 16,600 | — | — |
| 2008-08-15 | $1.14 | $1.14 | 14,700 | — | — |
| 2008-08-14 | $1.20 | $1.20 | 17,900 | — | — |
| 2008-08-13 | $1.19 | $1.19 | 111,100 | — | — |
| 2008-08-12 | $1.06 | $1.06 | 30,300 | — | — |
| 2008-08-11 | $1.07 | $1.07 | 56,600 | — | — |
| 2008-08-08 | $1.22 | $1.22 | 185,500 | — | — |
| 2008-08-07 | $1.31 | $1.31 | 19,100 | — | — |
| 2008-08-06 | $1.35 | $1.35 | 37,200 | — | — |
| 2008-08-05 | $1.25 | $1.25 | 50,900 | — | — |
| 2008-08-04 | $1.47 | $1.47 | 0 | — | — |
| 2008-08-01 | $1.47 | $1.47 | 2,200 | — | — |
| 2008-07-31 | $1.48 | $1.48 | 15,400 | — | — |
| 2008-07-30 | $1.40 | $1.40 | 39,300 | — | — |
| 2008-07-29 | $1.41 | $1.41 | 42,900 | — | — |
| 2008-07-28 | $1.33 | $1.33 | 6,000 | — | — |
| 2008-07-25 | $1.28 | $1.28 | 40,200 | — | — |
| 2008-07-24 | $1.30 | $1.30 | 42,900 | — | — |
| 2008-07-23 | $1.36 | $1.36 | 25,500 | — | — |
| 2008-07-22 | $1.52 | $1.52 | 23,800 | — | — |
| 2008-07-21 | $1.56 | $1.56 | 16,100 | — | — |
| 2008-07-18 | $1.46 | $1.46 | 55,200 | — | — |
| 2008-07-17 | $1.33 | $1.33 | 161,600 | — | — |
| 2008-07-16 | $1.39 | $1.39 | 259,700 | — | — |
| 2008-07-15 | $1.49 | $1.49 | 71,700 | — | — |
| 2008-07-14 | $1.64 | $1.64 | 51,900 | — | — |
| 2008-07-11 | $1.74 | $1.74 | 65,100 | — | — |
| 2008-07-10 | $1.74 | $1.74 | 21,800 | — | — |
| 2008-07-09 | $1.77 | $1.77 | 7,700 | — | — |
| 2008-07-08 | $1.75 | $1.75 | 39,200 | — | — |
| 2008-07-07 | $1.88 | $1.88 | 54,500 | — | — |
| 2008-07-03 | $1.87 | $1.87 | 33,800 | — | — |
| 2008-07-02 | $1.98 | $1.98 | 19,100 | — | — |
| 2008-07-01 | $2.00 | $2.00 | 4,500 | — | — |
| 2008-06-30 | $2.07 | $2.07 | 106,300 | — | — |
| 2008-06-27 | $2.00 | $2.00 | 28,700 | — | — |
| 2008-06-26 | $1.88 | $1.88 | 23,200 | — | — |
| 2008-06-25 | $1.93 | $1.93 | 24,600 | — | — |
| 2008-06-24 | $1.94 | $1.94 | 16,200 | — | — |
| 2008-06-23 | $1.88 | $1.88 | 0 | — | — |
| 2008-06-20 | $1.88 | $1.88 | 26,500 | — | — |
| 2008-06-19 | $1.93 | $1.93 | 23,600 | — | — |
| 2008-06-18 | $1.90 | $1.90 | 40,900 | — | — |
| 2008-06-17 | $1.90 | $1.90 | 13,500 | — | — |
| 2008-06-16 | $1.97 | $1.97 | 33,000 | — | — |
| 2008-06-13 | $1.85 | $1.85 | 37,700 | — | — |
| 2008-06-12 | $1.94 | $1.94 | 44,000 | — | — |
| 2008-06-11 | $2.03 | $2.03 | 37,400 | — | — |
| 2008-06-10 | $2.06 | $2.06 | 26,700 | — | — |
| 2008-06-09 | $2.07 | $2.07 | 17,000 | — | — |
| 2008-06-06 | $2.17 | $2.17 | 25,600 | — | — |
| 2008-06-05 | $2.24 | $2.24 | 6,500 | — | — |
| 2008-06-04 | $2.17 | $2.17 | 31,600 | — | — |
| 2008-06-03 | $2.29 | $2.29 | 11,700 | — | — |
| 2008-06-02 | $2.29 | $2.29 | 132,900 | — | — |
| 2008-05-30 | $2.32 | $2.32 | 22,700 | — | — |
| 2008-05-29 | $2.26 | $2.26 | 113,700 | — | — |
| 2008-05-28 | $2.32 | $2.32 | 47,900 | — | — |
| 2008-05-27 | $2.19 | $2.19 | 159,400 | — | — |
| 2008-05-23 | $2.27 | $2.27 | 56,400 | — | — |
| 2008-05-22 | $2.32 | $2.32 | 77,300 | — | — |
| 2008-05-21 | $2.27 | $2.27 | 29,700 | — | — |
| 2008-05-20 | $2.20 | $2.20 | 61,400 | — | — |
| 2008-05-19 | $2.21 | $2.21 | 0 | — | — |
| 2008-05-16 | $2.21 | $2.21 | 22,300 | — | — |
| 2008-05-15 | $2.21 | $2.21 | 7,600 | — | — |
| 2008-05-14 | $2.14 | $2.14 | 14,200 | — | — |
| 2008-05-13 | $2.21 | $2.21 | 38,100 | — | — |
| 2008-05-12 | $2.22 | $2.22 | 103,000 | — | — |
| 2008-05-09 | $2.15 | $2.15 | 30,400 | — | — |
| 2008-05-08 | $2.11 | $2.11 | 3,800 | — | — |
| 2008-05-07 | $2.20 | $2.20 | 22,400 | — | — |
| 2008-05-06 | $2.08 | $2.08 | 8,500 | — | — |
| 2008-05-05 | $2.08 | $2.08 | 23,900 | — | — |
| 2008-05-02 | $1.92 | $1.92 | 14,000 | — | — |
| 2008-05-01 | $1.83 | $1.83 | 24,000 | — | — |
| 2008-04-30 | $1.83 | $1.83 | 40,700 | — | — |
| 2008-04-29 | $1.85 | $1.85 | 32,900 | — | — |
| 2008-04-28 | $1.99 | $1.99 | 30,900 | — | — |
| 2008-04-25 | $2.07 | $2.07 | 29,300 | — | — |
| 2008-04-24 | $1.93 | $1.93 | 59,800 | — | — |
| 2008-04-23 | $1.97 | $1.97 | 34,800 | — | — |
| 2008-04-22 | $2.12 | $2.12 | 14,700 | — | — |
| 2008-04-21 | $2.21 | $2.21 | 12,000 | — | — |
| 2008-04-18 | $2.22 | $2.22 | 18,200 | — | — |
| 2008-04-17 | $2.21 | $2.21 | 10,900 | — | — |
| 2008-04-16 | $2.21 | $2.21 | 72,700 | — | — |
| 2008-04-15 | $2.11 | $2.11 | 6,500 | — | — |
| 2008-04-14 | $2.10 | $2.10 | 47,100 | — | — |
| 2008-04-11 | $2.33 | $2.33 | 37,600 | — | — |
| 2008-04-10 | $2.35 | $2.35 | 14,900 | — | — |
| 2008-04-09 | $2.35 | $2.35 | 22,300 | — | — |
| 2008-04-08 | $2.34 | $2.34 | 12,300 | — | — |
| 2008-04-07 | $2.10 | $2.10 | 33,400 | — | — |
| 2008-04-04 | $2.01 | $2.01 | 35,200 | — | — |
| 2008-04-03 | $2.01 | $2.01 | 34,800 | — | — |
| 2008-04-02 | $1.98 | $1.98 | 66,500 | — | — |
| 2008-04-01 | $1.99 | $1.99 | 20,700 | — | — |
| 2008-03-31 | $1.95 | $1.95 | 32,600 | — | — |
| 2008-03-28 | $2.09 | $2.09 | 31,200 | — | — |
| 2008-03-27 | $1.95 | $1.95 | 83,100 | — | — |
| 2008-03-26 | $2.05 | $2.05 | 27,900 | — | — |
| 2008-03-25 | $2.10 | $2.10 | 55,000 | — | — |
| 2008-03-24 | $2.16 | $2.16 | 41,200 | — | — |
| 2008-03-20 | $2.15 | $2.15 | 68,100 | — | — |
| 2008-03-19 | $2.06 | $2.06 | 102,400 | — | — |
| 2008-03-18 | $2.21 | $2.21 | 70,900 | — | — |
| 2008-03-17 | $2.41 | $2.41 | 68,700 | — | — |
| 2008-03-14 | $2.48 | $2.48 | 38,100 | — | — |
| 2008-03-13 | $2.49 | $2.49 | 14,400 | — | — |
| 2008-03-12 | $2.49 | $2.49 | 31,800 | — | — |
| 2008-03-11 | $2.42 | $2.42 | 36,700 | — | — |
| 2008-03-10 | $2.45 | $2.45 | 38,800 | — | — |
| 2008-03-07 | $2.48 | $2.48 | 49,000 | — | — |
| 2008-03-06 | $2.65 | $2.65 | 47,000 | — | — |
| 2008-03-05 | $2.64 | $2.64 | 38,000 | — | — |
| 2008-03-04 | $2.50 | $2.50 | 69,700 | — | — |
| 2008-03-03 | $2.62 | $2.62 | 93,100 | — | — |
| 2008-02-29 | $2.53 | $2.53 | 65,600 | — | — |
| 2008-02-28 | $2.52 | $2.52 | 86,800 | — | — |
| 2008-02-27 | $2.34 | $2.34 | 52,900 | — | — |
| 2008-02-26 | $2.35 | $2.35 | 95,800 | — | — |
| 2008-02-25 | $2.34 | $2.34 | 32,300 | — | — |
| 2008-02-22 | $2.32 | $2.32 | 20,100 | — | — |
| 2008-02-21 | $2.45 | $2.45 | 78,900 | — | — |
| 2008-02-20 | $2.41 | $2.41 | 11,500 | — | — |
| 2008-02-19 | $2.43 | $2.43 | 27,800 | — | — |
| 2008-02-15 | $2.43 | $2.43 | 26,200 | — | — |
| 2008-02-14 | $2.45 | $2.45 | 6,400 | — | — |
| 2008-02-13 | $2.47 | $2.47 | 14,000 | — | — |
| 2008-02-12 | $2.51 | $2.51 | 7,500 | — | — |
| 2008-02-11 | $2.46 | $2.46 | 26,000 | — | — |
| 2008-02-08 | $2.42 | $2.42 | 16,800 | — | — |
| 2008-02-07 | $2.37 | $2.37 | 25,000 | — | — |
| 2008-02-06 | $2.35 | $2.35 | 17,300 | — | — |
| 2008-02-05 | $2.34 | $2.34 | 28,800 | — | — |
| 2008-02-04 | $2.55 | $2.55 | 14,800 | — | — |
| 2008-02-01 | $2.52 | $2.52 | 19,700 | — | — |
| 2008-01-31 | $2.50 | $2.50 | 22,800 | — | — |
| 2008-01-30 | $2.49 | $2.49 | 32,900 | — | — |
| 2008-01-29 | $2.65 | $2.65 | 37,900 | — | — |
| 2008-01-28 | $2.65 | $2.65 | 35,500 | — | — |
| 2008-01-25 | $2.68 | $2.68 | 47,600 | — | — |
| 2008-01-24 | $2.70 | $2.70 | 35,600 | — | — |
| 2008-01-23 | $2.42 | $2.42 | 120,000 | — | — |
| 2008-01-22 | $2.45 | $2.45 | 120,400 | — | — |
| 2008-01-18 | $2.50 | $2.50 | 79,200 | — | — |
| 2008-01-17 | $2.44 | $2.44 | 101,400 | — | — |
| 2008-01-16 | $2.60 | $2.60 | 69,900 | — | — |
| 2008-01-15 | $2.88 | $2.88 | 30,900 | — | — |
| 2008-01-14 | $3.01 | $3.01 | 26,100 | — | — |
| 2008-01-11 | $3.02 | $3.02 | 32,700 | — | — |
| 2008-01-10 | $2.88 | $2.88 | 37,400 | — | — |
| 2008-01-09 | $3.02 | $3.02 | 54,800 | — | — |
| 2008-01-08 | $3.09 | $3.09 | 19,600 | — | — |
| 2008-01-07 | $2.96 | $2.96 | 36,100 | — | — |
| 2008-01-04 | $2.95 | $2.95 | 20,500 | — | — |
| 2008-01-03 | $3.20 | $3.20 | 30,300 | — | — |
| 2008-01-02 | $3.23 | $3.23 | 35,000 | — | — |