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
- 2002-01-09 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 | $2.47 | $2.92 | 1,013 | — | — |
| 2008-12-30 | $2.43 | $2.87 | 26,325 | — | — |
| 2008-12-29 | $2.58 | $3.01 | 36,450 | — | — |
| 2008-12-26 | $2.55 | $2.98 | 2,025 | — | — |
| 2008-12-24 | $2.55 | $2.98 | 0 | — | — |
| 2008-12-23 | $2.55 | $2.98 | 0 | — | — |
| 2008-12-22 | $2.55 | $2.98 | 15,694 | — | — |
| 2008-12-19 | $2.57 | $2.99 | 2,531 | — | — |
| 2008-12-18 | $2.58 | $3.01 | 0 | — | — |
| 2008-12-17 | $2.58 | $3.01 | 506 | — | — |
| 2008-12-16 | $2.80 | $3.26 | 506 | — | — |
| 2008-12-15 | $2.84 | $3.32 | 0 | — | — |
| 2008-12-12 | $2.84 | $3.32 | 0 | — | — |
| 2008-12-11 | $2.84 | $3.32 | 0 | — | — |
| 2008-12-10 | $2.84 | $3.32 | 0 | — | — |
| 2008-12-09 | $2.84 | $3.32 | 212,119 | — | — |
| 2008-12-08 | $2.95 | $3.44 | 1,519 | — | — |
| 2008-12-05 | $2.96 | $3.45 | 0 | — | — |
| 2008-12-04 | $2.96 | $3.45 | 4,050 | — | — |
| 2008-12-03 | $2.78 | $3.24 | 64,800 | — | — |
| 2008-12-02 | $2.76 | $3.22 | 2,531 | — | — |
| 2008-12-01 | $2.77 | $3.22 | 1,013 | — | — |
| 2008-11-28 | $2.77 | $3.22 | 0 | — | — |
| 2008-11-26 | $2.77 | $3.22 | 1,013 | — | — |
| 2008-11-25 | $2.77 | $3.23 | 1,013 | — | — |
| 2008-11-24 | $2.81 | $3.27 | 2,025 | — | — |
| 2008-11-21 | $2.90 | $3.39 | 8,100 | — | — |
| 2008-11-20 | $2.77 | $3.23 | 2,531 | — | — |
| 2008-11-19 | $3.12 | $3.64 | 0 | — | — |
| 2008-11-18 | $3.12 | $3.64 | 25,313 | — | — |
| 2008-11-17 | $3.26 | $3.80 | 19,238 | — | — |
| 2008-11-14 | $3.26 | $3.80 | 2,025 | — | — |
| 2008-11-13 | $3.17 | $3.70 | 4,556 | — | — |
| 2008-11-12 | $3.21 | $3.74 | 1,519 | — | — |
| 2008-11-11 | $3.18 | $3.71 | 1,013 | — | — |
| 2008-11-10 | $3.50 | $4.08 | 0 | — | — |
| 2008-11-07 | $3.50 | $4.08 | 0 | — | — |
| 2008-11-06 | $3.50 | $4.08 | 1,519 | — | — |
| 2008-11-05 | $3.51 | $4.10 | 0 | — | — |
| 2008-11-04 | $3.51 | $4.10 | 11,138 | — | — |
| 2008-11-03 | $3.25 | $3.79 | 2,025 | — | — |
| 2008-10-31 | $3.38 | $3.94 | 20,250 | — | — |
| 2008-10-30 | $3.58 | $4.17 | 2,025 | — | — |
| 2008-10-29 | $3.69 | $4.31 | 0 | — | — |
| 2008-10-28 | $3.69 | $4.31 | 0 | — | — |
| 2008-10-27 | $3.69 | $4.31 | 0 | — | — |
| 2008-10-24 | $3.69 | $4.31 | 0 | — | — |
| 2008-10-23 | $3.69 | $4.31 | 7,594 | — | — |
| 2008-10-22 | $3.56 | $4.15 | 0 | — | — |
| 2008-10-21 | $3.56 | $4.15 | 7,594 | — | — |
| 2008-10-20 | $3.60 | $4.20 | 3,038 | — | — |
| 2008-10-17 | $3.60 | $4.20 | 0 | — | — |
| 2008-10-16 | $3.60 | $4.20 | 0 | — | — |
| 2008-10-15 | $3.60 | $4.20 | 0 | — | — |
| 2008-10-14 | $3.60 | $4.20 | 7,088 | — | — |
| 2008-10-13 | $3.56 | $4.15 | 7,088 | — | — |
| 2008-10-10 | $3.75 | $4.38 | 3,544 | — | — |
| 2008-10-09 | $4.35 | $5.07 | 7,594 | — | — |
| 2008-10-08 | $4.56 | $5.32 | 0 | — | — |
| 2008-10-07 | $4.56 | $5.32 | 0 | — | — |
| 2008-10-06 | $4.56 | $5.32 | 6,581 | — | — |
| 2008-10-03 | $4.84 | $5.65 | 7,088 | — | — |
| 2008-10-02 | $4.40 | $5.14 | 0 | — | — |
| 2008-10-01 | $4.40 | $5.14 | 5,569 | — | — |
| 2008-09-30 | $4.40 | $5.12 | 3,038 | — | — |
| 2008-09-29 | $4.44 | $5.14 | 2,025 | — | — |
| 2008-09-26 | $4.60 | $5.32 | 0 | — | — |
| 2008-09-25 | $4.60 | $5.32 | 1,519 | — | — |
| 2008-09-24 | $5.04 | $5.83 | 3,038 | — | — |
| 2008-09-23 | $5.07 | $5.86 | 8,100 | — | — |
| 2008-09-22 | $4.40 | $5.09 | 5,569 | — | — |
| 2008-09-19 | $4.59 | $5.31 | 17,719 | — | — |
| 2008-09-18 | $5.08 | $5.88 | 8,606 | — | — |
| 2008-09-17 | $4.72 | $5.46 | 29,363 | — | — |
| 2008-09-16 | $4.67 | $5.40 | 9,619 | — | — |
| 2008-09-15 | $4.63 | $5.36 | 5,063 | — | — |
| 2008-09-12 | $4.55 | $5.27 | 0 | — | — |
| 2008-09-11 | $4.55 | $5.27 | 22,275 | — | — |
| 2008-09-10 | $4.56 | $5.28 | 22,275 | — | — |
| 2008-09-09 | $4.51 | $5.22 | 506 | — | — |
| 2008-09-08 | $4.45 | $5.14 | 9,113 | — | — |
| 2008-09-05 | $4.42 | $5.11 | 1,013 | — | — |
| 2008-09-04 | $4.42 | $5.11 | 0 | — | — |
| 2008-09-03 | $4.42 | $5.11 | 1,013 | — | — |
| 2008-09-02 | $4.39 | $5.08 | 0 | — | — |
| 2008-08-29 | $4.39 | $5.08 | 5,569 | — | — |
| 2008-08-28 | $4.36 | $5.04 | 0 | — | — |
| 2008-08-27 | $4.36 | $5.04 | 3,544 | — | — |
| 2008-08-26 | $4.36 | $5.04 | 1,013 | — | — |
| 2008-08-25 | $4.32 | $5.00 | 506 | — | — |
| 2008-08-22 | $4.36 | $5.04 | 10,125 | — | — |
| 2008-08-21 | $4.58 | $5.30 | 8,606 | — | — |
| 2008-08-20 | $4.59 | $5.31 | 8,100 | — | — |
| 2008-08-19 | $4.36 | $5.04 | 2,531 | — | — |
| 2008-08-18 | $4.27 | $4.94 | 0 | — | — |
| 2008-08-15 | $4.27 | $4.94 | 6,075 | — | — |
| 2008-08-14 | $4.35 | $5.03 | 38,475 | — | — |
| 2008-08-13 | $3.94 | $4.56 | 16,200 | — | — |
| 2008-08-12 | $4.20 | $4.86 | 14,175 | — | — |
| 2008-08-11 | $4.07 | $4.71 | 0 | — | — |
| 2008-08-08 | $4.07 | $4.71 | 15,694 | — | — |
| 2008-08-07 | $4.07 | $4.71 | 2,531 | — | — |
| 2008-08-06 | $4.05 | $4.69 | 0 | — | — |
| 2008-08-05 | $4.05 | $4.69 | 1,519 | — | — |
| 2008-08-04 | $4.03 | $4.66 | 2,531 | — | — |
| 2008-08-01 | $4.03 | $4.66 | 0 | — | — |
| 2008-07-31 | $4.03 | $4.66 | 22,781 | — | — |
| 2008-07-30 | $3.85 | $4.46 | 0 | — | — |
| 2008-07-29 | $3.85 | $4.46 | 1,013 | — | — |
| 2008-07-28 | $4.03 | $4.66 | 1,013 | — | — |
| 2008-07-25 | $3.95 | $4.57 | 1,519 | — | — |
| 2008-07-24 | $4.05 | $4.69 | 0 | — | — |
| 2008-07-23 | $4.05 | $4.69 | 10,125 | — | — |
| 2008-07-22 | $4.00 | $4.63 | 47,588 | — | — |
| 2008-07-21 | $3.85 | $4.46 | 43,031 | — | — |
| 2008-07-18 | $3.48 | $4.03 | 18,225 | — | — |
| 2008-07-17 | $3.23 | $3.74 | 17,213 | — | — |
| 2008-07-16 | $3.36 | $3.88 | 1,013 | — | — |
| 2008-07-15 | $3.35 | $3.88 | 0 | — | — |
| 2008-07-14 | $3.35 | $3.88 | 4,050 | — | — |
| 2008-07-11 | $3.32 | $3.84 | 5,063 | — | — |
| 2008-07-10 | $3.35 | $3.87 | 31,894 | — | — |
| 2008-07-09 | $3.33 | $3.85 | 2,531 | — | — |
| 2008-07-08 | $3.40 | $3.93 | 3,544 | — | — |
| 2008-07-07 | $3.35 | $3.87 | 0 | — | — |
| 2008-07-03 | $3.35 | $3.87 | 1,013 | — | — |
| 2008-07-02 | $3.36 | $3.89 | 44,550 | — | — |
| 2008-07-01 | $3.36 | $3.89 | 2,025 | — | — |
| 2008-06-30 | $3.47 | $3.97 | 27,844 | — | — |
| 2008-06-27 | $3.83 | $4.39 | 6,075 | — | — |
| 2008-06-26 | $4.15 | $4.75 | 1,013 | — | — |
| 2008-06-25 | $4.15 | $4.75 | 0 | — | — |
| 2008-06-24 | $4.15 | $4.75 | 0 | — | — |
| 2008-06-23 | $4.15 | $4.75 | 4,050 | — | — |
| 2008-06-20 | $4.35 | $4.98 | 0 | — | — |
| 2008-06-19 | $4.35 | $4.98 | 4,556 | — | — |
| 2008-06-18 | $4.40 | $5.04 | 3,038 | — | — |
| 2008-06-17 | $4.43 | $5.08 | 0 | — | — |
| 2008-06-16 | $4.43 | $5.08 | 3,038 | — | — |
| 2008-06-13 | $4.35 | $4.98 | 5,569 | — | — |
| 2008-06-12 | $4.31 | $4.93 | 15,694 | — | — |
| 2008-06-11 | $4.05 | $4.64 | 0 | — | — |
| 2008-06-10 | $4.05 | $4.64 | 0 | — | — |
| 2008-06-09 | $4.05 | $4.64 | 8,606 | — | — |
| 2008-06-06 | $4.34 | $4.98 | 0 | — | — |
| 2008-06-05 | $4.34 | $4.98 | 0 | — | — |
| 2008-06-04 | $4.34 | $4.98 | 506 | — | — |
| 2008-06-03 | $4.35 | $4.98 | 21,263 | — | — |
| 2008-06-02 | $4.35 | $4.98 | 51,131 | — | — |
| 2008-05-30 | $4.35 | $4.98 | 10,125 | — | — |
| 2008-05-29 | $4.31 | $4.93 | 5,569 | — | — |
| 2008-05-28 | $4.35 | $4.99 | 9,619 | — | — |
| 2008-05-27 | $4.35 | $4.98 | 0 | — | — |
| 2008-05-23 | $4.35 | $4.98 | 3,038 | — | — |
| 2008-05-22 | $4.39 | $5.02 | 3,038 | — | — |
| 2008-05-21 | $4.40 | $5.04 | 4,050 | — | — |
| 2008-05-20 | $4.40 | $5.04 | 2,531 | — | — |
| 2008-05-19 | $4.45 | $5.10 | 0 | — | — |
| 2008-05-16 | $4.45 | $5.10 | 11,138 | — | — |
| 2008-05-15 | $4.57 | $5.24 | 9,619 | — | — |
| 2008-05-14 | $4.56 | $5.22 | 66,825 | — | — |
| 2008-05-13 | $4.63 | $5.31 | 506 | — | — |
| 2008-05-12 | $4.54 | $5.21 | 0 | — | — |
| 2008-05-09 | $4.54 | $5.21 | 0 | — | — |
| 2008-05-08 | $4.54 | $5.21 | 4,050 | — | — |
| 2008-05-07 | $4.55 | $5.21 | 506 | — | — |
| 2008-05-06 | $4.60 | $5.27 | 9,113 | — | — |
| 2008-05-05 | $4.71 | $5.39 | 9,113 | — | — |
| 2008-05-02 | $4.72 | $5.41 | 5,063 | — | — |
| 2008-05-01 | $4.63 | $5.31 | 3,038 | — | — |
| 2008-04-30 | $4.57 | $5.24 | 0 | — | — |
| 2008-04-29 | $4.57 | $5.24 | 0 | — | — |
| 2008-04-28 | $4.57 | $5.24 | 0 | — | — |
| 2008-04-25 | $4.57 | $5.24 | 53,663 | — | — |
| 2008-04-24 | $4.64 | $5.32 | 5,063 | — | — |
| 2008-04-23 | $4.64 | $5.32 | 22,275 | — | — |
| 2008-04-22 | $4.53 | $5.19 | 2,025 | — | — |
| 2008-04-21 | $4.49 | $5.15 | 11,138 | — | — |
| 2008-04-18 | $4.44 | $5.09 | 528,525 | — | — |
| 2008-04-17 | $4.18 | $4.79 | 0 | — | — |
| 2008-04-16 | $4.18 | $4.79 | 0 | — | — |
| 2008-04-15 | $4.18 | $4.79 | 8,100 | — | — |
| 2008-04-14 | $4.26 | $4.88 | 0 | — | — |
| 2008-04-11 | $4.26 | $4.88 | 0 | — | — |
| 2008-04-10 | $4.26 | $4.88 | 7,088 | — | — |
| 2008-04-09 | $4.35 | $4.98 | 3,038 | — | — |
| 2008-04-08 | $4.35 | $4.98 | 3,544 | — | — |
| 2008-04-07 | $4.52 | $5.18 | 0 | — | — |
| 2008-04-04 | $4.52 | $5.18 | 0 | — | — |
| 2008-04-03 | $4.52 | $5.18 | 0 | — | — |
| 2008-04-02 | $4.52 | $5.18 | 0 | — | — |
| 2008-04-01 | $4.52 | $5.15 | 0 | — | — |
| 2008-03-31 | $4.52 | $5.15 | 1,519 | — | — |
| 2008-03-28 | $4.54 | $5.17 | 0 | — | — |
| 2008-03-27 | $4.54 | $5.17 | 3,038 | — | — |
| 2008-03-26 | $4.25 | $4.84 | 506 | — | — |
| 2008-03-25 | $4.25 | $4.83 | 0 | — | — |
| 2008-03-24 | $4.25 | $4.83 | 4,556 | — | — |
| 2008-03-20 | $4.50 | $5.13 | 2,531 | — | — |
| 2008-03-19 | $4.54 | $5.17 | 0 | — | — |
| 2008-03-18 | $4.54 | $5.17 | 0 | — | — |
| 2008-03-17 | $4.54 | $5.17 | 0 | — | — |
| 2008-03-14 | $4.54 | $5.17 | 0 | — | — |
| 2008-03-13 | $4.54 | $5.17 | 0 | — | — |
| 2008-03-12 | $4.54 | $5.17 | 0 | — | — |
| 2008-03-11 | $4.54 | $5.17 | 0 | — | — |
| 2008-03-10 | $4.54 | $5.17 | 506 | — | — |
| 2008-03-07 | $4.54 | $5.17 | 0 | — | — |
| 2008-03-06 | $4.54 | $5.17 | 0 | — | — |
| 2008-03-05 | $4.54 | $5.17 | 0 | — | — |
| 2008-03-04 | $4.54 | $5.17 | 5,063 | — | — |
| 2008-03-03 | $4.55 | $5.18 | 506 | — | — |
| 2008-02-29 | $4.55 | $5.18 | 51,638 | — | — |
| 2008-02-28 | $4.54 | $5.17 | 0 | — | — |
| 2008-02-27 | $4.54 | $5.17 | 3,038 | — | — |
| 2008-02-26 | $4.54 | $5.17 | 0 | — | — |
| 2008-02-25 | $4.54 | $5.17 | 0 | — | — |
| 2008-02-22 | $4.54 | $5.17 | 0 | — | — |
| 2008-02-21 | $4.54 | $5.17 | 0 | — | — |
| 2008-02-20 | $4.54 | $5.17 | 506 | — | — |
| 2008-02-19 | $4.54 | $5.17 | 20,756 | — | — |
| 2008-02-15 | $4.59 | $5.23 | 506 | — | — |
| 2008-02-14 | $4.59 | $5.23 | 2,531 | — | — |
| 2008-02-13 | $4.60 | $5.24 | 1,519 | — | — |
| 2008-02-12 | $4.78 | $5.45 | 1,519 | — | — |
| 2008-02-11 | $4.54 | $5.17 | 3,038 | — | — |
| 2008-02-08 | $4.54 | $5.17 | 506 | — | — |
| 2008-02-07 | $4.54 | $5.17 | 2,531 | — | — |
| 2008-02-06 | $4.55 | $5.18 | 2,531 | — | — |
| 2008-02-05 | $4.83 | $5.50 | 0 | — | — |
| 2008-02-04 | $4.83 | $5.50 | 2,025 | — | — |
| 2008-02-01 | $4.59 | $5.22 | 13,163 | — | — |
| 2008-01-31 | $4.75 | $5.41 | 9,619 | — | — |
| 2008-01-30 | $4.54 | $5.17 | 6,075 | — | — |
| 2008-01-29 | $4.44 | $5.06 | 2,531 | — | — |
| 2008-01-28 | $4.36 | $4.96 | 0 | — | — |
| 2008-01-25 | $4.36 | $4.96 | 1,013 | — | — |
| 2008-01-24 | $4.21 | $4.80 | 24,300 | — | — |
| 2008-01-23 | $4.24 | $4.82 | 1,013 | — | — |
| 2008-01-22 | $4.56 | $5.19 | 3,038 | — | — |
| 2008-01-18 | $4.49 | $5.11 | 21,263 | — | — |
| 2008-01-17 | $4.58 | $5.22 | 5,063 | — | — |
| 2008-01-16 | $4.63 | $5.27 | 2,531 | — | — |
| 2008-01-15 | $4.83 | $5.49 | 15,188 | — | — |
| 2008-01-14 | $4.66 | $5.31 | 0 | — | — |
| 2008-01-11 | $4.66 | $5.31 | 2,531 | — | — |
| 2008-01-10 | $4.80 | $5.47 | 5,063 | — | — |
| 2008-01-09 | $4.80 | $5.46 | 1,519 | — | — |
| 2008-01-08 | $4.80 | $5.46 | 2,025 | — | — |
| 2008-01-07 | $4.80 | $5.46 | 2,025 | — | — |
| 2008-01-04 | $4.80 | $5.46 | 6,581 | — | — |
| 2008-01-03 | $4.74 | $5.40 | 2,025 | — | — |
| 2008-01-02 | $4.74 | $5.40 | 6,075 | — | — |