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
- 2007-03-29 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 | $2.74 | $2.74 | 111,700 | — | — |
| 2008-12-30 | $2.83 | $2.83 | 136,500 | — | — |
| 2008-12-29 | $2.81 | $2.81 | 10,400 | — | — |
| 2008-12-26 | $2.80 | $2.80 | 5,000 | — | — |
| 2008-12-24 | $2.86 | $2.86 | 252,100 | — | — |
| 2008-12-23 | $2.75 | $2.75 | 67,100 | — | — |
| 2008-12-22 | $2.85 | $2.85 | 54,300 | — | — |
| 2008-12-19 | $2.85 | $2.85 | 58,500 | — | — |
| 2008-12-18 | $2.77 | $2.77 | 10,900 | — | — |
| 2008-12-17 | $2.79 | $2.79 | 800 | — | — |
| 2008-12-16 | $2.80 | $2.80 | 20,300 | — | — |
| 2008-12-15 | $2.82 | $2.82 | 276,300 | — | — |
| 2008-12-12 | $2.77 | $2.77 | 47,700 | — | — |
| 2008-12-11 | $2.79 | $2.79 | 31,900 | — | — |
| 2008-12-10 | $2.80 | $2.80 | 61,500 | — | — |
| 2008-12-09 | $2.82 | $2.82 | 51,900 | — | — |
| 2008-12-08 | $2.90 | $2.90 | 134,400 | — | — |
| 2008-12-05 | $2.94 | $2.94 | 119,300 | — | — |
| 2008-12-04 | $3.11 | $3.11 | 53,200 | — | — |
| 2008-12-03 | $3.11 | $3.11 | 44,000 | — | — |
| 2008-12-02 | $3.23 | $3.23 | 11,300 | — | — |
| 2008-12-01 | $3.21 | $3.21 | 23,400 | — | — |
| 2008-11-28 | $3.15 | $3.15 | 46,600 | — | — |
| 2008-11-26 | $3.20 | $3.20 | 23,400 | — | — |
| 2008-11-25 | $3.23 | $3.23 | 9,500 | — | — |
| 2008-11-24 | $3.25 | $3.25 | 124,100 | — | — |
| 2008-11-21 | $3.19 | $3.19 | 267,800 | — | — |
| 2008-11-20 | $3.22 | $3.22 | 46,800 | — | — |
| 2008-11-19 | $3.17 | $3.17 | 52,200 | — | — |
| 2008-11-18 | $3.23 | $3.23 | 31,100 | — | — |
| 2008-11-17 | $3.26 | $3.26 | 20,800 | — | — |
| 2008-11-14 | $3.20 | $3.20 | 5,500 | — | — |
| 2008-11-13 | $3.26 | $3.26 | 8,700 | — | — |
| 2008-11-12 | $3.30 | $3.30 | 9,500 | — | — |
| 2008-11-11 | $3.32 | $3.32 | 6,900 | — | — |
| 2008-11-10 | $3.40 | $3.40 | 11,200 | — | — |
| 2008-11-07 | $3.34 | $3.34 | 17,400 | — | — |
| 2008-11-06 | $3.22 | $3.22 | 9,400 | — | — |
| 2008-11-05 | $3.25 | $3.25 | 38,200 | — | — |
| 2008-11-04 | $3.30 | $3.30 | 108,700 | — | — |
| 2008-11-03 | $3.37 | $3.37 | 71,300 | — | — |
| 2008-10-31 | $3.50 | $3.50 | 120,400 | — | — |
| 2008-10-30 | $3.40 | $3.40 | 15,900 | — | — |
| 2008-10-29 | $3.30 | $3.30 | 6,700 | — | — |
| 2008-10-28 | $3.40 | $3.40 | 12,900 | — | — |
| 2008-10-27 | $3.29 | $3.29 | 48,200 | — | — |
| 2008-10-24 | $3.05 | $3.05 | 35,500 | — | — |
| 2008-10-23 | $3.08 | $3.08 | 19,100 | — | — |
| 2008-10-22 | $3.30 | $3.30 | 38,900 | — | — |
| 2008-10-21 | $3.70 | $3.70 | 113,700 | — | — |
| 2008-10-20 | $3.43 | $3.43 | 15,100 | — | — |
| 2008-10-17 | $3.29 | $3.29 | 174,800 | — | — |
| 2008-10-16 | $3.19 | $3.19 | 11,700 | — | — |
| 2008-10-15 | $3.21 | $3.21 | 34,700 | — | — |
| 2008-10-14 | $3.37 | $3.37 | 24,200 | — | — |
| 2008-10-13 | $3.40 | $3.40 | 4,000 | — | — |
| 2008-10-10 | $3.30 | $3.30 | 31,100 | — | — |
| 2008-10-09 | $3.50 | $3.50 | 9,400 | — | — |
| 2008-10-08 | $3.54 | $3.54 | 15,600 | — | — |
| 2008-10-07 | $3.47 | $3.47 | 188,500 | — | — |
| 2008-10-06 | $3.60 | $3.60 | 148,800 | — | — |
| 2008-10-03 | $3.64 | $3.64 | 225,700 | — | — |
| 2008-10-02 | $3.60 | $3.60 | 67,600 | — | — |
| 2008-10-01 | $3.60 | $3.60 | 41,400 | — | — |
| 2008-09-30 | $3.60 | $3.60 | 72,800 | — | — |
| 2008-09-29 | $3.70 | $3.70 | 64,400 | — | — |
| 2008-09-26 | $3.72 | $3.72 | 42,400 | — | — |
| 2008-09-25 | $3.64 | $3.64 | 34,500 | — | — |
| 2008-09-24 | $3.65 | $3.65 | 18,900 | — | — |
| 2008-09-23 | $3.43 | $3.43 | 101,800 | — | — |
| 2008-09-22 | $3.51 | $3.51 | 11,200 | — | — |
| 2008-09-19 | $3.65 | $3.65 | 188,700 | — | — |
| 2008-09-18 | $3.64 | $3.64 | 22,500 | — | — |
| 2008-09-17 | $3.53 | $3.53 | 29,900 | — | — |
| 2008-09-16 | $3.61 | $3.61 | 32,600 | — | — |
| 2008-09-15 | $3.49 | $3.49 | 41,300 | — | — |
| 2008-09-12 | $3.61 | $3.61 | 27,700 | — | — |
| 2008-09-11 | $3.61 | $3.61 | 35,300 | — | — |
| 2008-09-10 | $3.54 | $3.54 | 50,000 | — | — |
| 2008-09-09 | $3.56 | $3.56 | 17,700 | — | — |
| 2008-09-08 | $3.65 | $3.65 | 29,200 | — | — |
| 2008-09-05 | $3.80 | $3.80 | 39,800 | — | — |
| 2008-09-04 | $3.82 | $3.82 | 52,300 | — | — |
| 2008-09-03 | $3.78 | $3.78 | 40,000 | — | — |
| 2008-09-02 | $3.80 | $3.80 | 50,700 | — | — |
| 2008-08-29 | $3.81 | $3.81 | 31,500 | — | — |
| 2008-08-28 | $3.81 | $3.81 | 40,800 | — | — |
| 2008-08-27 | $3.70 | $3.70 | 26,400 | — | — |
| 2008-08-26 | $3.82 | $3.82 | 20,000 | — | — |
| 2008-08-25 | $3.84 | $3.84 | 38,800 | — | — |
| 2008-08-22 | $3.78 | $3.78 | 21,700 | — | — |
| 2008-08-21 | $3.75 | $3.75 | 48,700 | — | — |
| 2008-08-20 | $3.83 | $3.83 | 53,300 | — | — |
| 2008-08-19 | $3.90 | $3.90 | 158,300 | — | — |
| 2008-08-18 | $3.78 | $3.78 | 48,700 | — | — |
| 2008-08-15 | $3.75 | $3.75 | 15,600 | — | — |
| 2008-08-14 | $3.74 | $3.74 | 18,200 | — | — |
| 2008-08-13 | $3.64 | $3.64 | 87,300 | — | — |
| 2008-08-12 | $3.64 | $3.64 | 18,600 | — | — |
| 2008-08-11 | $3.71 | $3.71 | 36,500 | — | — |
| 2008-08-08 | $3.68 | $3.68 | 27,300 | — | — |
| 2008-08-07 | $3.72 | $3.72 | 41,900 | — | — |
| 2008-08-06 | $3.79 | $3.79 | 21,900 | — | — |
| 2008-08-05 | $3.78 | $3.78 | 56,800 | — | — |
| 2008-08-04 | $3.75 | $3.75 | 61,700 | — | — |
| 2008-08-01 | $4.00 | $4.00 | 224,200 | — | — |
| 2008-07-31 | $3.90 | $3.90 | 17,200 | — | — |
| 2008-07-30 | $3.73 | $3.73 | 300 | — | — |
| 2008-07-29 | $3.65 | $3.65 | 1,000 | — | — |
| 2008-07-28 | $3.74 | $3.74 | 15,600 | — | — |
| 2008-07-25 | $3.66 | $3.66 | 30,400 | — | — |
| 2008-07-24 | $3.67 | $3.67 | 8,900 | — | — |
| 2008-07-23 | $3.55 | $3.55 | 12,900 | — | — |
| 2008-07-22 | $3.69 | $3.69 | 8,600 | — | — |
| 2008-07-21 | $3.55 | $3.55 | 8,500 | — | — |
| 2008-07-18 | $3.49 | $3.49 | 13,200 | — | — |
| 2008-07-17 | $3.45 | $3.45 | 11,500 | — | — |
| 2008-07-16 | $3.22 | $3.22 | 7,600 | — | — |
| 2008-07-15 | $3.43 | $3.43 | 1,800 | — | — |
| 2008-07-14 | $3.57 | $3.57 | 16,500 | — | — |
| 2008-07-11 | $3.47 | $3.47 | 25,800 | — | — |
| 2008-07-10 | $3.61 | $3.61 | 64,800 | — | — |
| 2008-07-09 | $3.50 | $3.50 | 69,300 | — | — |
| 2008-07-08 | $3.75 | $3.75 | 19,500 | — | — |
| 2008-07-07 | $3.69 | $3.69 | 26,700 | — | — |
| 2008-07-03 | $3.85 | $3.85 | 2,600 | — | — |
| 2008-07-02 | $3.86 | $3.86 | 9,800 | — | — |
| 2008-07-01 | $3.74 | $3.74 | 7,800 | — | — |
| 2008-06-30 | $3.88 | $3.88 | 78,500 | — | — |
| 2008-06-27 | $3.91 | $3.91 | 30,200 | — | — |
| 2008-06-26 | $3.85 | $3.85 | 25,000 | — | — |
| 2008-06-25 | $3.69 | $3.69 | 6,500 | — | — |
| 2008-06-24 | $3.65 | $3.65 | 23,100 | — | — |
| 2008-06-23 | $3.64 | $3.64 | 36,900 | — | — |
| 2008-06-20 | $3.73 | $3.73 | 26,700 | — | — |
| 2008-06-19 | $3.85 | $3.85 | 15,800 | — | — |
| 2008-06-18 | $3.87 | $3.87 | 20,200 | — | — |
| 2008-06-17 | $3.91 | $3.91 | 10,400 | — | — |
| 2008-06-16 | $3.90 | $3.90 | 57,500 | — | — |
| 2008-06-13 | $3.83 | $3.83 | 79,000 | — | — |
| 2008-06-12 | $3.72 | $3.72 | 50,100 | — | — |
| 2008-06-11 | $3.87 | $3.87 | 28,800 | — | — |
| 2008-06-10 | $4.00 | $4.00 | 8,800 | — | — |
| 2008-06-09 | $4.00 | $4.00 | 24,600 | — | — |
| 2008-06-06 | $3.94 | $3.94 | 47,100 | — | — |
| 2008-06-05 | $4.00 | $4.00 | 42,900 | — | — |
| 2008-06-04 | $3.99 | $3.99 | 56,600 | — | — |
| 2008-06-03 | $4.02 | $4.02 | 83,000 | — | — |
| 2008-06-02 | $4.08 | $4.08 | 64,700 | — | — |
| 2008-05-30 | $4.12 | $4.12 | 106,600 | — | — |
| 2008-05-29 | $4.09 | $4.09 | 54,600 | — | — |
| 2008-05-28 | $4.01 | $4.01 | 33,800 | — | — |
| 2008-05-27 | $4.08 | $4.08 | 24,300 | — | — |
| 2008-05-23 | $4.06 | $4.06 | 29,000 | — | — |
| 2008-05-22 | $4.22 | $4.22 | 25,100 | — | — |
| 2008-05-21 | $4.25 | $4.25 | 45,900 | — | — |
| 2008-05-20 | $4.18 | $4.18 | 95,600 | — | — |
| 2008-05-19 | $4.08 | $4.08 | 110,100 | — | — |
| 2008-05-16 | $3.96 | $3.96 | 65,700 | — | — |
| 2008-05-15 | $3.93 | $3.93 | 163,600 | — | — |
| 2008-05-14 | $4.13 | $4.13 | 95,800 | — | — |
| 2008-05-13 | $4.22 | $4.22 | 33,100 | — | — |
| 2008-05-12 | $4.30 | $4.30 | 144,400 | — | — |
| 2008-05-09 | $4.10 | $4.10 | 328,800 | — | — |
| 2008-05-08 | $3.60 | $3.60 | 48,100 | — | — |
| 2008-05-07 | $3.54 | $3.54 | 145,200 | — | — |
| 2008-05-06 | $3.53 | $3.53 | 13,100 | — | — |
| 2008-05-05 | $3.53 | $3.53 | 22,500 | — | — |
| 2008-05-02 | $3.50 | $3.50 | 99,600 | — | — |
| 2008-05-01 | $3.58 | $3.58 | 52,500 | — | — |
| 2008-04-30 | $3.47 | $3.47 | 1,200 | — | — |
| 2008-04-29 | $3.48 | $3.48 | 65,600 | — | — |
| 2008-04-28 | $3.49 | $3.49 | 41,000 | — | — |
| 2008-04-25 | $3.49 | $3.49 | 34,300 | — | — |
| 2008-04-24 | $3.45 | $3.45 | 85,700 | — | — |
| 2008-04-23 | $3.45 | $3.45 | 17,200 | — | — |
| 2008-04-22 | $3.43 | $3.43 | 17,200 | — | — |
| 2008-04-21 | $3.37 | $3.37 | 37,400 | — | — |
| 2008-04-18 | $3.21 | $3.21 | 17,400 | — | — |
| 2008-04-17 | $3.26 | $3.26 | 16,200 | — | — |
| 2008-04-16 | $3.30 | $3.30 | 11,600 | — | — |
| 2008-04-15 | $3.25 | $3.25 | 41,600 | — | — |
| 2008-04-14 | $3.22 | $3.22 | 108,000 | — | — |
| 2008-04-11 | $3.24 | $3.24 | 56,900 | — | — |
| 2008-04-10 | $3.27 | $3.27 | 132,900 | — | — |
| 2008-04-09 | $3.11 | $3.11 | 54,900 | — | — |
| 2008-04-08 | $3.08 | $3.08 | 28,000 | — | — |
| 2008-04-07 | $3.19 | $3.19 | 30,600 | — | — |
| 2008-04-04 | $2.95 | $2.95 | 121,600 | — | — |
| 2008-04-03 | $2.95 | $2.95 | 430,100 | — | — |
| 2008-04-02 | $2.75 | $2.75 | 8,400 | — | — |
| 2008-04-01 | $2.69 | $2.69 | 15,500 | — | — |
| 2008-03-31 | $2.65 | $2.65 | 7,800 | — | — |
| 2008-03-28 | $2.76 | $2.76 | 11,600 | — | — |
| 2008-03-27 | $2.74 | $2.74 | 6,100 | — | — |
| 2008-03-26 | $2.72 | $2.72 | 3,300 | — | — |
| 2008-03-25 | $2.69 | $2.69 | 94,100 | — | — |
| 2008-03-24 | $2.75 | $2.75 | 96,800 | — | — |
| 2008-03-20 | $2.75 | $2.75 | 65,200 | — | — |
| 2008-03-19 | $2.71 | $2.71 | 11,500 | — | — |
| 2008-03-18 | $2.76 | $2.76 | 98,200 | — | — |
| 2008-03-17 | $2.75 | $2.75 | 34,100 | — | — |
| 2008-03-14 | $2.79 | $2.79 | 36,100 | — | — |
| 2008-03-13 | $2.84 | $2.84 | 25,000 | — | — |
| 2008-03-12 | $2.92 | $2.92 | 4,600 | — | — |
| 2008-03-11 | $2.87 | $2.87 | 199,800 | — | — |
| 2008-03-10 | $2.89 | $2.89 | 26,200 | — | — |
| 2008-03-07 | $2.87 | $2.87 | 16,900 | — | — |
| 2008-03-06 | $2.94 | $2.94 | 19,900 | — | — |
| 2008-03-05 | $3.06 | $3.06 | 10,300 | — | — |
| 2008-03-04 | $3.03 | $3.03 | 23,300 | — | — |
| 2008-03-03 | $3.05 | $3.05 | 33,000 | — | — |
| 2008-02-29 | $2.99 | $2.99 | 16,400 | — | — |
| 2008-02-28 | $2.94 | $2.94 | 13,100 | — | — |
| 2008-02-27 | $3.03 | $3.03 | 60,700 | — | — |
| 2008-02-26 | $2.97 | $2.97 | 24,100 | — | — |
| 2008-02-25 | $2.91 | $2.91 | 89,800 | — | — |
| 2008-02-22 | $2.98 | $2.98 | 556,000 | — | — |
| 2008-02-21 | $2.81 | $2.81 | 151,700 | — | — |
| 2008-02-20 | $2.82 | $2.82 | 32,900 | — | — |
| 2008-02-19 | $2.76 | $2.76 | 47,600 | — | — |
| 2008-02-15 | $2.84 | $2.84 | 4,400 | — | — |
| 2008-02-14 | $2.99 | $2.99 | 57,300 | — | — |
| 2008-02-13 | $2.83 | $2.83 | 20,300 | — | — |
| 2008-02-12 | $2.75 | $2.75 | 39,400 | — | — |
| 2008-02-11 | $2.90 | $2.90 | 27,000 | — | — |
| 2008-02-08 | $2.94 | $2.94 | 3,500 | — | — |
| 2008-02-07 | $2.96 | $2.96 | 87,200 | — | — |
| 2008-02-06 | $2.92 | $2.92 | 16,700 | — | — |
| 2008-02-05 | $2.87 | $2.87 | 36,200 | — | — |
| 2008-02-04 | $2.83 | $2.83 | 47,000 | — | — |
| 2008-02-01 | $2.92 | $2.92 | 281,000 | — | — |
| 2008-01-31 | $2.52 | $2.52 | 16,100 | — | — |
| 2008-01-30 | $2.49 | $2.49 | 116,900 | — | — |
| 2008-01-29 | $2.42 | $2.42 | 36,400 | — | — |
| 2008-01-28 | $2.49 | $2.49 | 56,600 | — | — |
| 2008-01-25 | $2.40 | $2.40 | 127,200 | — | — |
| 2008-01-24 | $2.42 | $2.42 | 200,000 | — | — |
| 2008-01-23 | $2.25 | $2.25 | 116,100 | — | — |
| 2008-01-22 | $2.40 | $2.40 | 60,800 | — | — |
| 2008-01-18 | $2.38 | $2.38 | 60,900 | — | — |
| 2008-01-17 | $2.44 | $2.44 | 168,700 | — | — |
| 2008-01-16 | $2.52 | $2.52 | 147,900 | — | — |
| 2008-01-15 | $2.55 | $2.55 | 164,300 | — | — |
| 2008-01-14 | $2.69 | $2.69 | 109,900 | — | — |
| 2008-01-11 | $2.70 | $2.70 | 324,800 | — | — |
| 2008-01-10 | $2.70 | $2.70 | 162,100 | — | — |
| 2008-01-09 | $2.63 | $2.63 | 31,800 | — | — |
| 2008-01-08 | $2.61 | $2.61 | 81,900 | — | — |
| 2008-01-07 | $2.96 | $2.96 | 183,500 | — | — |
| 2008-01-04 | $3.06 | $3.06 | 100,500 | — | — |
| 2008-01-03 | $2.79 | $2.79 | 29,300 | — | — |
| 2008-01-02 | $2.60 | $2.60 | 1,500 | — | — |