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
- 1994-04-04 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 | $0.54 | $0.54 | 182,688 | — | — |
| 2008-12-30 | $0.35 | $0.35 | 365,274 | — | — |
| 2008-12-29 | $0.37 | $0.37 | 260,130 | — | — |
| 2008-12-26 | $0.38 | $0.38 | 15,165 | — | — |
| 2008-12-24 | $0.38 | $0.38 | 29,016 | — | — |
| 2008-12-23 | $0.43 | $0.43 | 68,243 | — | — |
| 2008-12-22 | $0.37 | $0.37 | 31,543 | — | — |
| 2008-12-19 | $0.38 | $0.38 | 75,421 | — | — |
| 2008-12-18 | $0.44 | $0.44 | 8,897 | — | — |
| 2008-12-17 | $0.43 | $0.43 | 25,882 | — | — |
| 2008-12-16 | $0.45 | $0.45 | 8,796 | — | — |
| 2008-12-15 | $0.45 | $0.45 | 23,758 | — | — |
| 2008-12-12 | $0.45 | $0.45 | 19,512 | — | — |
| 2008-12-11 | $0.42 | $0.42 | 53,785 | — | — |
| 2008-12-10 | $0.44 | $0.44 | 16,378 | — | — |
| 2008-12-09 | $0.45 | $0.45 | 44,888 | — | — |
| 2008-12-08 | $0.47 | $0.47 | 83,003 | — | — |
| 2008-12-05 | $0.49 | $0.49 | 80,678 | — | — |
| 2008-12-04 | $0.45 | $0.45 | 30,835 | — | — |
| 2008-12-03 | $0.49 | $0.49 | 180,463 | — | — |
| 2008-12-02 | $0.36 | $0.36 | 20,725 | — | — |
| 2008-12-01 | $0.36 | $0.36 | 10,818 | — | — |
| 2008-11-28 | $0.40 | $0.40 | 19,816 | — | — |
| 2008-11-26 | $0.41 | $0.41 | 65,715 | — | — |
| 2008-11-25 | $0.41 | $0.41 | 23,253 | — | — |
| 2008-11-24 | $0.40 | $0.40 | 39,025 | — | — |
| 2008-11-21 | $0.41 | $0.41 | 17,996 | — | — |
| 2008-11-20 | $0.41 | $0.41 | 44,989 | — | — |
| 2008-11-19 | $0.44 | $0.44 | 93,720 | — | — |
| 2008-11-18 | $0.39 | $0.39 | 17,591 | — | — |
| 2008-11-17 | $0.40 | $0.40 | 41,047 | — | — |
| 2008-11-14 | $0.50 | $0.50 | 68,141 | — | — |
| 2008-11-13 | $0.47 | $0.47 | 42,664 | — | — |
| 2008-11-12 | $0.45 | $0.45 | 3,538 | — | — |
| 2008-11-11 | $0.45 | $0.45 | 2,629 | — | — |
| 2008-11-10 | $0.46 | $0.46 | 5,055 | — | — |
| 2008-11-07 | $0.46 | $0.46 | 4,448 | — | — |
| 2008-11-06 | $0.45 | $0.45 | 47,011 | — | — |
| 2008-11-05 | $0.42 | $0.42 | 16,176 | — | — |
| 2008-11-04 | $0.45 | $0.45 | 23,860 | — | — |
| 2008-11-03 | $0.42 | $0.42 | 50,146 | — | — |
| 2008-10-31 | $0.45 | $0.45 | 16,884 | — | — |
| 2008-10-30 | $0.43 | $0.43 | 11,020 | — | — |
| 2008-10-29 | $0.45 | $0.45 | 16,884 | — | — |
| 2008-10-28 | $0.44 | $0.44 | 5,055 | — | — |
| 2008-10-27 | $0.41 | $0.41 | 24,062 | — | — |
| 2008-10-24 | $0.41 | $0.41 | 44,282 | — | — |
| 2008-10-23 | $0.43 | $0.43 | 47,517 | — | — |
| 2008-10-22 | $0.45 | $0.45 | 9,503 | — | — |
| 2008-10-21 | $0.45 | $0.45 | 11,525 | — | — |
| 2008-10-20 | $0.49 | $0.49 | 43,473 | — | — |
| 2008-10-17 | $0.45 | $0.45 | 282,069 | — | — |
| 2008-10-16 | $0.46 | $0.46 | 40,036 | — | — |
| 2008-10-15 | $0.49 | $0.49 | 58,031 | — | — |
| 2008-10-14 | $0.57 | $0.57 | 126,982 | — | — |
| 2008-10-13 | $0.47 | $0.47 | 50,348 | — | — |
| 2008-10-10 | $0.48 | $0.48 | 139,215 | — | — |
| 2008-10-09 | $0.54 | $0.54 | 68,849 | — | — |
| 2008-10-08 | $0.57 | $0.57 | 87,451 | — | — |
| 2008-10-07 | $0.49 | $0.49 | 31,644 | — | — |
| 2008-10-06 | $0.59 | $0.59 | 70,467 | — | — |
| 2008-10-03 | $0.57 | $0.57 | 47,113 | — | — |
| 2008-10-02 | $0.51 | $0.51 | 149,325 | — | — |
| 2008-10-01 | $0.49 | $0.49 | 129,307 | — | — |
| 2008-09-30 | $0.54 | $0.54 | 96,348 | — | — |
| 2008-09-29 | $0.53 | $0.53 | 18,299 | — | — |
| 2008-09-26 | $0.55 | $0.55 | 87,553 | — | — |
| 2008-09-25 | $0.54 | $0.54 | 98,977 | — | — |
| 2008-09-24 | $0.64 | $0.64 | 14,255 | — | — |
| 2008-09-23 | $0.61 | $0.61 | 68,040 | — | — |
| 2008-09-22 | $0.70 | $0.70 | 34,576 | — | — |
| 2008-09-19 | $0.65 | $0.65 | 44,080 | — | — |
| 2008-09-18 | $0.59 | $0.59 | 36,295 | — | — |
| 2008-09-17 | $0.68 | $0.68 | 43,473 | — | — |
| 2008-09-16 | $0.64 | $0.64 | 85,531 | — | — |
| 2008-09-15 | $0.71 | $0.71 | 47,315 | — | — |
| 2008-09-12 | $0.74 | $0.74 | 41,956 | — | — |
| 2008-09-11 | $0.63 | $0.63 | 266,500 | — | — |
| 2008-09-10 | $0.68 | $0.68 | 53,179 | — | — |
| 2008-09-09 | $0.66 | $0.66 | 27,904 | — | — |
| 2008-09-08 | $0.71 | $0.71 | 81,487 | — | — |
| 2008-09-05 | $0.75 | $0.75 | 56,414 | — | — |
| 2008-09-04 | $0.75 | $0.75 | 98,572 | — | — |
| 2008-09-03 | $0.76 | $0.76 | 138,911 | — | — |
| 2008-09-02 | $0.79 | $0.79 | 62,783 | — | — |
| 2008-08-29 | $0.71 | $0.71 | 79,768 | — | — |
| 2008-08-28 | $0.74 | $0.74 | 124,454 | — | — |
| 2008-08-27 | $0.82 | $0.82 | 50,752 | — | — |
| 2008-08-26 | $0.86 | $0.86 | 17,490 | — | — |
| 2008-08-25 | $0.83 | $0.83 | 99,988 | — | — |
| 2008-08-22 | $0.87 | $0.87 | 18,805 | — | — |
| 2008-08-21 | $0.88 | $0.88 | 62,379 | — | — |
| 2008-08-20 | $0.92 | $0.92 | 97,258 | — | — |
| 2008-08-19 | $1.02 | $1.02 | 20,928 | — | — |
| 2008-08-18 | $0.97 | $0.97 | 69,051 | — | — |
| 2008-08-15 | $1.08 | $1.08 | 32,858 | — | — |
| 2008-08-14 | $1.10 | $1.10 | 11,121 | — | — |
| 2008-08-13 | $1.09 | $1.09 | 23,455 | — | — |
| 2008-08-12 | $1.12 | $1.12 | 76,836 | — | — |
| 2008-08-11 | $1.12 | $1.12 | 31,139 | — | — |
| 2008-08-08 | $1.14 | $1.14 | 36,396 | — | — |
| 2008-08-07 | $1.17 | $1.17 | 85,733 | — | — |
| 2008-08-06 | $1.29 | $1.29 | 141,944 | — | — |
| 2008-08-05 | $1.36 | $1.36 | 26,185 | — | — |
| 2008-08-04 | $1.30 | $1.30 | 94,023 | — | — |
| 2008-08-01 | $1.51 | $1.51 | 32,453 | — | — |
| 2008-07-31 | $1.59 | $1.59 | 60,761 | — | — |
| 2008-07-30 | $1.56 | $1.56 | 9,908 | — | — |
| 2008-07-29 | $1.51 | $1.51 | 11,323 | — | — |
| 2008-07-28 | $1.38 | $1.38 | 67,434 | — | — |
| 2008-07-25 | $1.53 | $1.53 | 33,565 | — | — |
| 2008-07-24 | $1.53 | $1.53 | 14,255 | — | — |
| 2008-07-23 | $1.55 | $1.55 | 11,728 | — | — |
| 2008-07-22 | $1.55 | $1.55 | 24,972 | — | — |
| 2008-07-21 | $1.44 | $1.44 | 29,926 | — | — |
| 2008-07-18 | $1.33 | $1.33 | 11,424 | — | — |
| 2008-07-17 | $1.30 | $1.30 | 41,350 | — | — |
| 2008-07-16 | $1.16 | $1.16 | 7,684 | — | — |
| 2008-07-15 | $1.18 | $1.18 | 15,367 | — | — |
| 2008-07-14 | $1.21 | $1.21 | 10,110 | — | — |
| 2008-07-11 | $1.28 | $1.28 | 11,930 | — | — |
| 2008-07-10 | $1.24 | $1.24 | 126,577 | — | — |
| 2008-07-09 | $1.42 | $1.42 | 50,954 | — | — |
| 2008-07-08 | $1.38 | $1.38 | 9,706 | — | — |
| 2008-07-07 | $1.43 | $1.43 | 31,948 | — | — |
| 2008-07-03 | $1.34 | $1.34 | 12,435 | — | — |
| 2008-07-02 | $1.37 | $1.37 | 51,359 | — | — |
| 2008-07-01 | $1.42 | $1.42 | 70,163 | — | — |
| 2008-06-30 | $1.83 | $1.83 | 123,847 | — | — |
| 2008-06-27 | $1.67 | $1.67 | 45,293 | — | — |
| 2008-06-26 | $1.46 | $1.46 | 344,549 | — | — |
| 2008-06-25 | $1.44 | $1.44 | 92,102 | — | — |
| 2008-06-24 | $1.56 | $1.56 | 26,589 | — | — |
| 2008-06-23 | $1.56 | $1.56 | 46,203 | — | — |
| 2008-06-20 | $1.66 | $1.66 | 15,670 | — | — |
| 2008-06-19 | $1.65 | $1.65 | 11,121 | — | — |
| 2008-06-18 | $1.62 | $1.62 | 19,209 | — | — |
| 2008-06-17 | $1.54 | $1.54 | 44,585 | — | — |
| 2008-06-16 | $1.63 | $1.63 | 43,877 | — | — |
| 2008-06-13 | $1.71 | $1.71 | 68,141 | — | — |
| 2008-06-12 | $1.74 | $1.74 | 19,108 | — | — |
| 2008-06-11 | $1.75 | $1.75 | 32,858 | — | — |
| 2008-06-10 | $1.79 | $1.79 | 94,630 | — | — |
| 2008-06-09 | $1.63 | $1.63 | 6,976 | — | — |
| 2008-06-06 | $1.64 | $1.64 | 61,974 | — | — |
| 2008-06-05 | $1.68 | $1.68 | 36,901 | — | — |
| 2008-06-04 | $1.67 | $1.67 | 33,262 | — | — |
| 2008-06-03 | $1.71 | $1.71 | 22,141 | — | — |
| 2008-06-02 | $1.65 | $1.65 | 43,675 | — | — |
| 2008-05-30 | $1.74 | $1.74 | 28,308 | — | — |
| 2008-05-29 | $1.71 | $1.71 | 26,893 | — | — |
| 2008-05-28 | $1.78 | $1.78 | 46,102 | — | — |
| 2008-05-27 | $1.92 | $1.92 | 16,176 | — | — |
| 2008-05-23 | $1.83 | $1.83 | 28,712 | — | — |
| 2008-05-22 | $1.90 | $1.90 | 44,282 | — | — |
| 2008-05-21 | $1.77 | $1.77 | 27,701 | — | — |
| 2008-05-20 | $1.85 | $1.85 | 13,547 | — | — |
| 2008-05-19 | $1.89 | $1.89 | 45,091 | — | — |
| 2008-05-16 | $1.90 | $1.90 | 15,266 | — | — |
| 2008-05-15 | $1.99 | $1.99 | 29,521 | — | — |
| 2008-05-14 | $1.93 | $1.93 | 22,747 | — | — |
| 2008-05-13 | $1.87 | $1.87 | 34,880 | — | — |
| 2008-05-12 | $1.92 | $1.92 | 45,798 | — | — |
| 2008-05-09 | $1.91 | $1.91 | 14,558 | — | — |
| 2008-05-08 | $1.86 | $1.86 | 30,431 | — | — |
| 2008-05-07 | $1.87 | $1.87 | 72,792 | — | — |
| 2008-05-06 | $2.07 | $2.07 | 5,055 | — | — |
| 2008-05-05 | $2.01 | $2.01 | 35,587 | — | — |
| 2008-05-02 | $2.09 | $2.09 | 6,369 | — | — |
| 2008-05-01 | $2.08 | $2.08 | 14,659 | — | — |
| 2008-04-30 | $2.16 | $2.16 | 11,424 | — | — |
| 2008-04-29 | $2.09 | $2.09 | 11,121 | — | — |
| 2008-04-28 | $2.08 | $2.08 | 48,730 | — | — |
| 2008-04-25 | $2.10 | $2.10 | 138,810 | — | — |
| 2008-04-24 | $2.06 | $2.06 | 62,075 | — | — |
| 2008-04-23 | $1.84 | $1.84 | 136,991 | — | — |
| 2008-04-22 | $1.86 | $1.86 | 50,044 | — | — |
| 2008-04-21 | $1.99 | $1.99 | 32,756 | — | — |
| 2008-04-18 | $2.02 | $2.02 | 9,099 | — | — |
| 2008-04-17 | $1.99 | $1.99 | 47,921 | — | — |
| 2008-04-16 | $2.02 | $2.02 | 45,899 | — | — |
| 2008-04-15 | $2.13 | $2.13 | 13,750 | — | — |
| 2008-04-14 | $2.14 | $2.14 | 13,952 | — | — |
| 2008-04-11 | $2.20 | $2.20 | 26,994 | — | — |
| 2008-04-10 | $2.22 | $2.22 | 23,354 | — | — |
| 2008-04-09 | $2.26 | $2.26 | 69,456 | — | — |
| 2008-04-08 | $2.25 | $2.25 | 35,992 | — | — |
| 2008-04-07 | $2.26 | $2.26 | 18,097 | — | — |
| 2008-04-04 | $2.20 | $2.20 | 33,970 | — | — |
| 2008-04-03 | $2.30 | $2.30 | 38,519 | — | — |
| 2008-04-02 | $2.32 | $2.32 | 26,084 | — | — |
| 2008-04-01 | $2.27 | $2.27 | 32,049 | — | — |
| 2008-03-31 | $2.19 | $2.19 | 65,412 | — | — |
| 2008-03-28 | $2.27 | $2.27 | 17,895 | — | — |
| 2008-03-27 | $2.25 | $2.25 | 75,319 | — | — |
| 2008-03-26 | $2.25 | $2.25 | 40,339 | — | — |
| 2008-03-25 | $2.35 | $2.35 | 39,025 | — | — |
| 2008-03-24 | $2.23 | $2.23 | 60,458 | — | — |
| 2008-03-20 | $2.23 | $2.23 | 21,130 | — | — |
| 2008-03-19 | $2.18 | $2.18 | 22,849 | — | — |
| 2008-03-18 | $2.18 | $2.18 | 27,398 | — | — |
| 2008-03-17 | $2.20 | $2.20 | 37,609 | — | — |
| 2008-03-14 | $2.17 | $2.17 | 22,141 | — | — |
| 2008-03-13 | $2.13 | $2.13 | 27,095 | — | — |
| 2008-03-12 | $2.15 | $2.15 | 30,835 | — | — |
| 2008-03-11 | $2.18 | $2.18 | 22,747 | — | — |
| 2008-03-10 | $2.11 | $2.11 | 11,323 | — | — |
| 2008-03-07 | $2.13 | $2.13 | 101,707 | — | — |
| 2008-03-06 | $2.22 | $2.22 | 15,670 | — | — |
| 2008-03-05 | $2.25 | $2.25 | 21,029 | — | — |
| 2008-03-04 | $2.20 | $2.20 | 16,985 | — | — |
| 2008-03-03 | $2.21 | $2.21 | 41,956 | — | — |
| 2008-02-29 | $2.06 | $2.06 | 54,594 | — | — |
| 2008-02-28 | $2.19 | $2.19 | 50,651 | — | — |
| 2008-02-27 | $2.20 | $2.20 | 57,526 | — | — |
| 2008-02-26 | $2.16 | $2.16 | 192,191 | — | — |
| 2008-02-25 | $2.08 | $2.08 | 69,355 | — | — |
| 2008-02-22 | $2.13 | $2.13 | 28,712 | — | — |
| 2008-02-21 | $2.04 | $2.04 | 126,982 | — | — |
| 2008-02-20 | $2.08 | $2.08 | 120,410 | — | — |
| 2008-02-19 | $2.04 | $2.04 | 77,544 | — | — |
| 2008-02-15 | $1.86 | $1.86 | 94,731 | — | — |
| 2008-02-14 | $1.89 | $1.89 | 14,053 | — | — |
| 2008-02-13 | $1.92 | $1.92 | 50,651 | — | — |
| 2008-02-12 | $1.84 | $1.84 | 77,038 | — | — |
| 2008-02-11 | $1.94 | $1.94 | 33,060 | — | — |
| 2008-02-08 | $1.90 | $1.90 | 61,974 | — | — |
| 2008-02-07 | $1.89 | $1.89 | 50,449 | — | — |
| 2008-02-06 | $1.94 | $1.94 | 29,016 | — | — |
| 2008-02-05 | $1.98 | $1.98 | 41,451 | — | — |
| 2008-02-04 | $2.01 | $2.01 | 44,787 | — | — |
| 2008-02-01 | $2.12 | $2.12 | 45,495 | — | — |
| 2008-01-31 | $2.08 | $2.08 | 18,097 | — | — |
| 2008-01-30 | $1.98 | $1.98 | 118,792 | — | — |
| 2008-01-29 | $2.14 | $2.14 | 26,690 | — | — |
| 2008-01-28 | $2.22 | $2.22 | 167,523 | — | — |
| 2008-01-25 | $1.95 | $1.95 | 24,062 | — | — |
| 2008-01-24 | $2.01 | $2.01 | 43,473 | — | — |
| 2008-01-23 | $2.01 | $2.01 | 128,498 | — | — |
| 2008-01-22 | $1.87 | $1.87 | 115,153 | — | — |
| 2008-01-18 | $2.05 | $2.05 | 78,959 | — | — |
| 2008-01-17 | $2.01 | $2.01 | 217,769 | — | — |
| 2008-01-16 | $2.29 | $2.29 | 216,556 | — | — |
| 2008-01-15 | $1.83 | $1.83 | 93,517 | — | — |
| 2008-01-14 | $2.08 | $2.08 | 277,216 | — | — |
| 2008-01-11 | $1.70 | $1.70 | 116,669 | — | — |
| 2008-01-10 | $1.58 | $1.58 | 339,089 | — | — |
| 2008-01-09 | $1.74 | $1.74 | 128,397 | — | — |
| 2008-01-08 | $1.61 | $1.61 | 281,462 | — | — |
| 2008-01-07 | $1.88 | $1.88 | 77,038 | — | — |
| 2008-01-04 | $1.88 | $1.88 | 49,741 | — | — |
| 2008-01-03 | $1.99 | $1.99 | 75,825 | — | — |
| 2008-01-02 | $2.23 | $2.23 | 131,026 | — | — |