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
- 2007-06-20 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 | $3.84 | $4.00 | 0 | — | — |
| 2008-12-30 | $3.84 | $4.00 | 3,462 | — | — |
| 2008-12-29 | $3.57 | $3.72 | 911 | — | — |
| 2008-12-26 | $3.57 | $3.72 | 364 | — | — |
| 2008-12-24 | $3.46 | $3.60 | 0 | — | — |
| 2008-12-23 | $3.46 | $3.60 | 0 | — | — |
| 2008-12-22 | $3.46 | $3.60 | 0 | — | — |
| 2008-12-19 | $3.46 | $3.60 | 0 | — | — |
| 2008-12-18 | $3.46 | $3.60 | 0 | — | — |
| 2008-12-17 | $3.46 | $3.60 | 2,551 | — | — |
| 2008-12-16 | $3.51 | $3.66 | 911 | — | — |
| 2008-12-15 | $3.32 | $3.46 | 0 | — | — |
| 2008-12-12 | $3.32 | $3.46 | 26,237 | — | — |
| 2008-12-11 | $3.29 | $3.43 | 0 | — | — |
| 2008-12-10 | $3.29 | $3.43 | 0 | — | — |
| 2008-12-09 | $3.29 | $3.43 | 0 | — | — |
| 2008-12-08 | $3.29 | $3.43 | 729 | — | — |
| 2008-12-05 | $3.29 | $3.43 | 0 | — | — |
| 2008-12-04 | $3.29 | $3.43 | 0 | — | — |
| 2008-12-03 | $3.29 | $3.43 | 0 | — | — |
| 2008-12-02 | $3.29 | $3.43 | 2,186 | — | — |
| 2008-12-01 | $3.29 | $3.43 | 0 | — | — |
| 2008-11-28 | $3.29 | $3.43 | 0 | — | — |
| 2008-11-26 | $3.29 | $3.43 | 0 | — | — |
| 2008-11-25 | $3.29 | $3.43 | 0 | — | — |
| 2008-11-24 | $3.29 | $3.43 | 0 | — | — |
| 2008-11-21 | $3.29 | $3.43 | 0 | — | — |
| 2008-11-20 | $3.29 | $3.43 | 2,186 | — | — |
| 2008-11-19 | $3.29 | $3.43 | 1,822 | — | — |
| 2008-11-18 | $3.84 | $4.00 | 0 | — | — |
| 2008-11-17 | $3.84 | $4.00 | 911 | — | — |
| 2008-11-14 | $3.84 | $4.00 | 0 | — | — |
| 2008-11-13 | $3.84 | $4.00 | 0 | — | — |
| 2008-11-12 | $3.84 | $4.00 | 0 | — | — |
| 2008-11-11 | $3.84 | $4.00 | 1,640 | — | — |
| 2008-11-10 | $3.57 | $3.72 | 0 | — | — |
| 2008-11-07 | $3.57 | $3.72 | 0 | — | — |
| 2008-11-06 | $3.57 | $3.72 | 0 | — | — |
| 2008-11-05 | $3.57 | $3.72 | 0 | — | — |
| 2008-11-04 | $3.57 | $3.72 | 0 | — | — |
| 2008-11-03 | $3.57 | $3.72 | 0 | — | — |
| 2008-10-31 | $3.57 | $3.72 | 0 | — | — |
| 2008-10-30 | $3.57 | $3.72 | 0 | — | — |
| 2008-10-29 | $3.57 | $3.72 | 0 | — | — |
| 2008-10-28 | $3.57 | $3.72 | 911 | — | — |
| 2008-10-27 | $3.40 | $3.55 | 0 | — | — |
| 2008-10-24 | $3.40 | $3.55 | 0 | — | — |
| 2008-10-23 | $3.40 | $3.55 | 0 | — | — |
| 2008-10-22 | $3.40 | $3.55 | 0 | — | — |
| 2008-10-21 | $3.40 | $3.55 | 2,733 | — | — |
| 2008-10-20 | $3.73 | $3.86 | 0 | — | — |
| 2008-10-17 | $3.73 | $3.86 | 0 | — | — |
| 2008-10-16 | $3.73 | $3.86 | 0 | — | — |
| 2008-10-15 | $3.73 | $3.86 | 0 | — | — |
| 2008-10-14 | $3.73 | $3.86 | 0 | — | — |
| 2008-10-13 | $3.73 | $3.86 | 0 | — | — |
| 2008-10-10 | $3.73 | $3.86 | 0 | — | — |
| 2008-10-09 | $3.73 | $3.86 | 911 | — | — |
| 2008-10-08 | $3.29 | $3.40 | 911 | — | — |
| 2008-10-07 | $3.43 | $3.54 | 3,644 | — | — |
| 2008-10-06 | $3.43 | $3.54 | 11,661 | — | — |
| 2008-10-03 | $4.12 | $4.25 | 0 | — | — |
| 2008-10-02 | $4.12 | $4.25 | 0 | — | — |
| 2008-10-01 | $4.12 | $4.25 | 0 | — | — |
| 2008-09-30 | $4.12 | $4.25 | 0 | — | — |
| 2008-09-29 | $4.12 | $4.25 | 0 | — | — |
| 2008-09-26 | $4.12 | $4.25 | 0 | — | — |
| 2008-09-25 | $4.12 | $4.25 | 3,462 | — | — |
| 2008-09-24 | $4.53 | $4.68 | 0 | — | — |
| 2008-09-23 | $4.53 | $4.68 | 1,822 | — | — |
| 2008-09-22 | $4.53 | $4.68 | 547 | — | — |
| 2008-09-19 | $4.45 | $4.59 | 6,377 | — | — |
| 2008-09-18 | $4.45 | $4.59 | 0 | — | — |
| 2008-09-17 | $4.45 | $4.59 | 1,822 | — | — |
| 2008-09-16 | $4.45 | $4.59 | 2,186 | — | — |
| 2008-09-15 | $4.45 | $4.59 | 364 | — | — |
| 2008-09-12 | $4.45 | $4.59 | 1,093 | — | — |
| 2008-09-11 | $4.61 | $4.76 | 0 | — | — |
| 2008-09-10 | $4.61 | $4.76 | 364 | — | — |
| 2008-09-09 | $4.39 | $4.54 | 0 | — | — |
| 2008-09-08 | $4.39 | $4.54 | 1,822 | — | — |
| 2008-09-05 | $4.39 | $4.54 | 0 | — | — |
| 2008-09-04 | $4.39 | $4.54 | 0 | — | — |
| 2008-09-03 | $4.39 | $4.54 | 0 | — | — |
| 2008-09-02 | $4.39 | $4.54 | 1,822 | — | — |
| 2008-08-29 | $4.39 | $4.54 | 0 | — | — |
| 2008-08-28 | $4.39 | $4.54 | 3,644 | — | — |
| 2008-08-27 | $4.39 | $4.54 | 1,822 | — | — |
| 2008-08-26 | $4.39 | $4.54 | 3,826 | — | — |
| 2008-08-25 | $4.39 | $4.54 | 2,733 | — | — |
| 2008-08-22 | $4.50 | $4.65 | 0 | — | — |
| 2008-08-21 | $4.50 | $4.65 | 0 | — | — |
| 2008-08-20 | $4.50 | $4.65 | 6,924 | — | — |
| 2008-08-19 | $4.80 | $4.96 | 1,640 | — | — |
| 2008-08-18 | $4.86 | $5.02 | 4,191 | — | — |
| 2008-08-15 | $4.39 | $4.54 | 0 | — | — |
| 2008-08-14 | $4.39 | $4.54 | 911 | — | — |
| 2008-08-13 | $4.39 | $4.54 | 0 | — | — |
| 2008-08-12 | $4.39 | $4.54 | 0 | — | — |
| 2008-08-11 | $4.39 | $4.54 | 0 | — | — |
| 2008-08-08 | $4.39 | $4.54 | 0 | — | — |
| 2008-08-07 | $4.39 | $4.54 | 0 | — | — |
| 2008-08-06 | $4.39 | $4.54 | 0 | — | — |
| 2008-08-05 | $4.39 | $4.54 | 0 | — | — |
| 2008-08-04 | $4.39 | $4.54 | 0 | — | — |
| 2008-08-01 | $4.39 | $4.54 | 0 | — | — |
| 2008-07-31 | $4.39 | $4.54 | 0 | — | — |
| 2008-07-30 | $4.39 | $4.54 | 0 | — | — |
| 2008-07-29 | $4.39 | $4.54 | 0 | — | — |
| 2008-07-28 | $4.39 | $4.54 | 0 | — | — |
| 2008-07-25 | $4.39 | $4.54 | 364 | — | — |
| 2008-07-24 | $4.93 | $5.10 | 0 | — | — |
| 2008-07-23 | $4.93 | $5.10 | 0 | — | — |
| 2008-07-22 | $4.93 | $5.10 | 0 | — | — |
| 2008-07-21 | $4.93 | $5.10 | 0 | — | — |
| 2008-07-18 | $4.93 | $5.06 | 3,644 | — | — |
| 2008-07-17 | $4.67 | $4.79 | 0 | — | — |
| 2008-07-16 | $4.67 | $4.79 | 8,746 | — | — |
| 2008-07-15 | $4.13 | $4.24 | 5,102 | — | — |
| 2008-07-14 | $4.67 | $4.79 | 0 | — | — |
| 2008-07-11 | $4.67 | $4.79 | 0 | — | — |
| 2008-07-10 | $4.67 | $4.79 | 0 | — | — |
| 2008-07-09 | $4.67 | $4.79 | 3,280 | — | — |
| 2008-07-08 | $4.35 | $4.46 | 0 | — | — |
| 2008-07-07 | $4.35 | $4.46 | 0 | — | — |
| 2008-07-03 | $4.35 | $4.46 | 0 | — | — |
| 2008-07-02 | $4.35 | $4.46 | 911 | — | — |
| 2008-07-01 | $4.42 | $4.53 | 911 | — | — |
| 2008-06-30 | $4.88 | $5.01 | 0 | — | — |
| 2008-06-27 | $4.88 | $5.01 | 0 | — | — |
| 2008-06-26 | $4.88 | $5.01 | 1,822 | — | — |
| 2008-06-25 | $4.88 | $5.01 | 0 | — | — |
| 2008-06-24 | $4.88 | $5.01 | 0 | — | — |
| 2008-06-23 | $4.88 | $5.01 | 911 | — | — |
| 2008-06-20 | $4.88 | $5.01 | 0 | — | — |
| 2008-06-19 | $4.88 | $5.01 | 0 | — | — |
| 2008-06-18 | $4.88 | $5.01 | 0 | — | — |
| 2008-06-17 | $4.88 | $5.01 | 0 | — | — |
| 2008-06-16 | $4.88 | $5.01 | 0 | — | — |
| 2008-06-13 | $4.88 | $5.01 | 0 | — | — |
| 2008-06-12 | $4.88 | $5.01 | 0 | — | — |
| 2008-06-11 | $4.88 | $5.01 | 0 | — | — |
| 2008-06-10 | $4.88 | $5.01 | 5,648 | — | — |
| 2008-06-09 | $4.80 | $4.93 | 1,275 | — | — |
| 2008-06-06 | $4.67 | $4.79 | 9,110 | — | — |
| 2008-06-05 | $4.67 | $4.79 | 0 | — | — |
| 2008-06-04 | $4.67 | $4.79 | 0 | — | — |
| 2008-06-03 | $4.67 | $4.79 | 0 | — | — |
| 2008-06-02 | $4.67 | $4.79 | 0 | — | — |
| 2008-05-30 | $4.67 | $4.79 | 6,377 | — | — |
| 2008-05-29 | $5.03 | $5.17 | 2,733 | — | — |
| 2008-05-28 | $4.67 | $4.79 | 0 | — | — |
| 2008-05-27 | $4.67 | $4.79 | 0 | — | — |
| 2008-05-23 | $4.67 | $4.79 | 0 | — | — |
| 2008-05-22 | $4.67 | $4.79 | 0 | — | — |
| 2008-05-21 | $4.67 | $4.79 | 0 | — | — |
| 2008-05-20 | $4.67 | $4.79 | 9,110 | — | — |
| 2008-05-19 | $4.69 | $4.82 | 7,288 | — | — |
| 2008-05-16 | $4.68 | $4.80 | 911 | — | — |
| 2008-05-15 | $4.80 | $4.93 | 0 | — | — |
| 2008-05-14 | $4.80 | $4.93 | 0 | — | — |
| 2008-05-13 | $4.80 | $4.93 | 5,466 | — | — |
| 2008-05-12 | $4.67 | $4.79 | 0 | — | — |
| 2008-05-09 | $4.67 | $4.79 | 0 | — | — |
| 2008-05-08 | $4.67 | $4.79 | 3,644 | — | — |
| 2008-05-07 | $4.13 | $4.24 | 0 | — | — |
| 2008-05-06 | $4.13 | $4.24 | 0 | — | — |
| 2008-05-05 | $4.13 | $4.24 | 0 | — | — |
| 2008-05-02 | $4.13 | $4.24 | 547 | — | — |
| 2008-05-01 | $4.17 | $4.28 | 0 | — | — |
| 2008-04-30 | $4.17 | $4.28 | 911 | — | — |
| 2008-04-29 | $4.20 | $4.31 | 0 | — | — |
| 2008-04-28 | $4.20 | $4.31 | 0 | — | — |
| 2008-04-25 | $4.20 | $4.31 | 0 | — | — |
| 2008-04-24 | $4.20 | $4.31 | 0 | — | — |
| 2008-04-23 | $4.20 | $4.31 | 0 | — | — |
| 2008-04-22 | $4.20 | $4.31 | 0 | — | — |
| 2008-04-21 | $4.20 | $4.31 | 0 | — | — |
| 2008-04-18 | $4.20 | $4.28 | 0 | — | — |
| 2008-04-17 | $4.20 | $4.28 | 0 | — | — |
| 2008-04-16 | $4.20 | $4.28 | 547 | — | — |
| 2008-04-15 | $4.31 | $4.39 | 0 | — | — |
| 2008-04-14 | $4.31 | $4.39 | 0 | — | — |
| 2008-04-11 | $4.31 | $4.39 | 0 | — | — |
| 2008-04-10 | $4.31 | $4.39 | 0 | — | — |
| 2008-04-09 | $4.31 | $4.39 | 911 | — | — |
| 2008-04-08 | $4.31 | $4.39 | 2,186 | — | — |
| 2008-04-07 | $4.39 | $4.47 | 0 | — | — |
| 2008-04-04 | $4.39 | $4.47 | 0 | — | — |
| 2008-04-03 | $4.39 | $4.47 | 0 | — | — |
| 2008-04-02 | $4.39 | $4.47 | 0 | — | — |
| 2008-04-01 | $4.39 | $4.47 | 911 | — | — |
| 2008-03-31 | $4.39 | $4.47 | 1,822 | — | — |
| 2008-03-28 | $4.39 | $4.47 | 0 | — | — |
| 2008-03-27 | $4.39 | $4.47 | 14,576 | — | — |
| 2008-03-26 | $4.36 | $4.44 | 0 | — | — |
| 2008-03-25 | $4.36 | $4.44 | 0 | — | — |
| 2008-03-24 | $4.36 | $4.44 | 2,733 | — | — |
| 2008-03-20 | $4.72 | $4.81 | 2,733 | — | — |
| 2008-03-19 | $4.80 | $4.89 | 911 | — | — |
| 2008-03-18 | $4.82 | $4.91 | 911 | — | — |
| 2008-03-17 | $4.83 | $4.92 | 0 | — | — |
| 2008-03-14 | $4.83 | $4.92 | 0 | — | — |
| 2008-03-13 | $4.83 | $4.92 | 0 | — | — |
| 2008-03-12 | $4.83 | $4.92 | 2,733 | — | — |
| 2008-03-11 | $4.93 | $5.02 | 0 | — | — |
| 2008-03-10 | $4.93 | $5.02 | 0 | — | — |
| 2008-03-07 | $4.93 | $5.02 | 911 | — | — |
| 2008-03-06 | $5.04 | $5.13 | 0 | — | — |
| 2008-03-05 | $5.04 | $5.13 | 0 | — | — |
| 2008-03-04 | $5.04 | $5.13 | 0 | — | — |
| 2008-03-03 | $5.04 | $5.13 | 0 | — | — |
| 2008-02-29 | $5.04 | $5.13 | 0 | — | — |
| 2008-02-28 | $5.04 | $5.13 | 0 | — | — |
| 2008-02-27 | $5.04 | $5.13 | 911 | — | — |
| 2008-02-26 | $5.06 | $5.15 | 0 | — | — |
| 2008-02-25 | $5.06 | $5.15 | 0 | — | — |
| 2008-02-22 | $5.06 | $5.15 | 0 | — | — |
| 2008-02-21 | $5.06 | $5.15 | 0 | — | — |
| 2008-02-20 | $5.06 | $5.15 | 0 | — | — |
| 2008-02-19 | $5.06 | $5.15 | 911 | — | — |
| 2008-02-15 | $5.08 | $5.18 | 0 | — | — |
| 2008-02-14 | $5.08 | $5.18 | 0 | — | — |
| 2008-02-13 | $5.08 | $5.18 | 0 | — | — |
| 2008-02-12 | $5.08 | $5.18 | 0 | — | — |
| 2008-02-11 | $5.08 | $5.18 | 0 | — | — |
| 2008-02-08 | $5.08 | $5.18 | 0 | — | — |
| 2008-02-07 | $5.08 | $5.18 | 0 | — | — |
| 2008-02-06 | $5.08 | $5.18 | 0 | — | — |
| 2008-02-05 | $5.08 | $5.18 | 0 | — | — |
| 2008-02-04 | $5.08 | $5.18 | 0 | — | — |
| 2008-02-01 | $5.08 | $5.18 | 0 | — | — |
| 2008-01-31 | $5.08 | $5.18 | 0 | — | — |
| 2008-01-30 | $5.08 | $5.18 | 911 | — | — |
| 2008-01-29 | $5.15 | $5.25 | 0 | — | — |
| 2008-01-28 | $5.15 | $5.25 | 0 | — | — |
| 2008-01-25 | $5.15 | $5.25 | 0 | — | — |
| 2008-01-24 | $5.15 | $5.25 | 0 | — | — |
| 2008-01-23 | $5.15 | $5.25 | 0 | — | — |
| 2008-01-22 | $5.15 | $5.25 | 3,644 | — | — |
| 2008-01-18 | $5.21 | $5.31 | 0 | — | — |
| 2008-01-17 | $5.21 | $5.28 | 0 | — | — |
| 2008-01-16 | $5.21 | $5.28 | 0 | — | — |
| 2008-01-15 | $5.21 | $5.28 | 6,013 | — | — |
| 2008-01-14 | $5.22 | $5.28 | 911 | — | — |
| 2008-01-11 | $5.21 | $5.28 | 0 | — | — |
| 2008-01-10 | $5.21 | $5.28 | 0 | — | — |
| 2008-01-09 | $5.21 | $5.28 | 3,462 | — | — |
| 2008-01-08 | $5.22 | $5.28 | 7,835 | — | — |
| 2008-01-07 | $5.21 | $5.28 | 0 | — | — |
| 2008-01-04 | $5.21 | $5.28 | 37,169 | — | — |
| 2008-01-03 | $5.21 | $5.28 | 0 | — | — |
| 2008-01-02 | $5.21 | $5.28 | 0 | — | — |