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
- 1993-08-10 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 | $2.50 | $2.50 | 26,800 | — | — |
| 2008-12-30 | $2.18 | $2.18 | 6,600 | — | — |
| 2008-12-29 | $2.15 | $2.15 | 15,300 | — | — |
| 2008-12-26 | $2.40 | $2.40 | 8,400 | — | — |
| 2008-12-24 | $2.57 | $2.57 | 4,100 | — | — |
| 2008-12-23 | $2.55 | $2.55 | 17,000 | — | — |
| 2008-12-22 | $2.48 | $2.48 | 20,200 | — | — |
| 2008-12-19 | $2.47 | $2.47 | 16,600 | — | — |
| 2008-12-18 | $2.22 | $2.22 | 22,800 | — | — |
| 2008-12-17 | $1.91 | $1.91 | 8,300 | — | — |
| 2008-12-16 | $2.10 | $2.10 | 21,500 | — | — |
| 2008-12-15 | $1.95 | $1.95 | 3,500 | — | — |
| 2008-12-12 | $2.13 | $2.13 | 10,500 | — | — |
| 2008-12-11 | $2.20 | $2.20 | 32,900 | — | — |
| 2008-12-10 | $2.06 | $2.06 | 24,000 | — | — |
| 2008-12-09 | $1.97 | $1.97 | 12,000 | — | — |
| 2008-12-08 | $1.94 | $1.94 | 30,700 | — | — |
| 2008-12-05 | $1.80 | $1.80 | 12,300 | — | — |
| 2008-12-04 | $1.81 | $1.81 | 10,100 | — | — |
| 2008-12-03 | $1.70 | $1.70 | 6,800 | — | — |
| 2008-12-02 | $1.78 | $1.78 | 1,400 | — | — |
| 2008-12-01 | $1.80 | $1.80 | 9,400 | — | — |
| 2008-11-28 | $1.77 | $1.77 | 21,700 | — | — |
| 2008-11-26 | $1.60 | $1.60 | 38,300 | — | — |
| 2008-11-25 | $1.55 | $1.55 | 8,500 | — | — |
| 2008-11-24 | $1.65 | $1.65 | 8,300 | — | — |
| 2008-11-21 | $1.45 | $1.45 | 99,800 | — | — |
| 2008-11-20 | $1.50 | $1.50 | 10,900 | — | — |
| 2008-11-19 | $1.78 | $1.78 | 12,000 | — | — |
| 2008-11-18 | $1.88 | $1.88 | 20,500 | — | — |
| 2008-11-17 | $1.70 | $1.70 | 9,200 | — | — |
| 2008-11-14 | $1.85 | $1.85 | 12,800 | — | — |
| 2008-11-13 | $1.82 | $1.82 | 23,900 | — | — |
| 2008-11-12 | $1.74 | $1.74 | 49,000 | — | — |
| 2008-11-11 | $1.77 | $1.77 | 38,500 | — | — |
| 2008-11-10 | $1.97 | $1.97 | 26,000 | — | — |
| 2008-11-07 | $1.80 | $1.80 | 60,300 | — | — |
| 2008-11-06 | $1.70 | $1.70 | 102,800 | — | — |
| 2008-11-05 | $1.55 | $1.55 | 11,000 | — | — |
| 2008-11-04 | $1.67 | $1.67 | 18,800 | — | — |
| 2008-11-03 | $1.68 | $1.68 | 24,800 | — | — |
| 2008-10-31 | $1.66 | $1.66 | 100,100 | — | — |
| 2008-10-30 | $1.59 | $1.59 | 23,100 | — | — |
| 2008-10-29 | $1.60 | $1.60 | 31,400 | — | — |
| 2008-10-28 | $1.55 | $1.55 | 45,700 | — | — |
| 2008-10-27 | $1.64 | $1.64 | 57,200 | — | — |
| 2008-10-24 | $1.84 | $1.84 | 30,000 | — | — |
| 2008-10-23 | $1.83 | $1.83 | 29,600 | — | — |
| 2008-10-22 | $1.89 | $1.89 | 11,000 | — | — |
| 2008-10-21 | $1.99 | $1.99 | 18,600 | — | — |
| 2008-10-20 | $2.00 | $2.00 | 146,700 | — | — |
| 2008-10-17 | $1.91 | $1.91 | 6,700 | — | — |
| 2008-10-16 | $1.75 | $1.75 | 26,900 | — | — |
| 2008-10-15 | $1.67 | $1.67 | 55,400 | — | — |
| 2008-10-14 | $1.56 | $1.56 | 65,200 | — | — |
| 2008-10-13 | $1.78 | $1.78 | 36,400 | — | — |
| 2008-10-10 | $1.63 | $1.63 | 66,500 | — | — |
| 2008-10-09 | $1.73 | $1.73 | 34,000 | — | — |
| 2008-10-08 | $1.76 | $1.76 | 64,100 | — | — |
| 2008-10-07 | $2.00 | $2.00 | 158,000 | — | — |
| 2008-10-06 | $2.00 | $2.00 | 51,500 | — | — |
| 2008-10-03 | $2.27 | $2.27 | 34,700 | — | — |
| 2008-10-02 | $2.36 | $2.36 | 35,100 | — | — |
| 2008-10-01 | $2.36 | $2.36 | 10,800 | — | — |
| 2008-09-30 | $2.60 | $2.60 | 28,800 | — | — |
| 2008-09-29 | $2.55 | $2.55 | 10,800 | — | — |
| 2008-09-26 | $2.55 | $2.55 | 16,500 | — | — |
| 2008-09-25 | $2.70 | $2.70 | 18,000 | — | — |
| 2008-09-24 | $2.70 | $2.70 | 23,400 | — | — |
| 2008-09-23 | $2.84 | $2.84 | 53,700 | — | — |
| 2008-09-22 | $3.00 | $3.00 | 10,500 | — | — |
| 2008-09-19 | $3.03 | $3.03 | 8,900 | — | — |
| 2008-09-18 | $2.82 | $2.82 | 5,700 | — | — |
| 2008-09-17 | $2.90 | $2.90 | 3,700 | — | — |
| 2008-09-16 | $2.90 | $2.90 | 5,400 | — | — |
| 2008-09-15 | $2.91 | $2.91 | 22,700 | — | — |
| 2008-09-12 | $2.83 | $2.83 | 7,100 | — | — |
| 2008-09-11 | $3.00 | $3.00 | 9,400 | — | — |
| 2008-09-10 | $2.75 | $2.75 | 9,900 | — | — |
| 2008-09-09 | $2.77 | $2.77 | 32,100 | — | — |
| 2008-09-08 | $2.95 | $2.95 | 29,300 | — | — |
| 2008-09-05 | $3.04 | $3.04 | 22,100 | — | — |
| 2008-09-04 | $3.15 | $3.15 | 35,800 | — | — |
| 2008-09-03 | $3.15 | $3.15 | 13,700 | — | — |
| 2008-09-02 | $3.01 | $3.01 | 20,800 | — | — |
| 2008-08-29 | $2.87 | $2.87 | 13,100 | — | — |
| 2008-08-28 | $2.82 | $2.82 | 9,300 | — | — |
| 2008-08-27 | $2.63 | $2.63 | 26,000 | — | — |
| 2008-08-26 | $2.94 | $2.94 | 16,300 | — | — |
| 2008-08-25 | $2.90 | $2.90 | 27,900 | — | — |
| 2008-08-22 | $2.65 | $2.65 | 10,000 | — | — |
| 2008-08-21 | $2.55 | $2.55 | 6,100 | — | — |
| 2008-08-20 | $2.50 | $2.50 | 9,800 | — | — |
| 2008-08-19 | $2.57 | $2.57 | 29,100 | — | — |
| 2008-08-18 | $2.58 | $2.58 | 5,600 | — | — |
| 2008-08-15 | $2.55 | $2.55 | 18,700 | — | — |
| 2008-08-14 | $2.69 | $2.69 | 13,000 | — | — |
| 2008-08-13 | $2.67 | $2.67 | 12,300 | — | — |
| 2008-08-12 | $2.82 | $2.82 | 8,000 | — | — |
| 2008-08-11 | $2.89 | $2.89 | 17,100 | — | — |
| 2008-08-08 | $2.77 | $2.77 | 59,700 | — | — |
| 2008-08-07 | $2.61 | $2.61 | 40,800 | — | — |
| 2008-08-06 | $3.00 | $3.00 | 20,800 | — | — |
| 2008-08-05 | $2.80 | $2.80 | 15,400 | — | — |
| 2008-08-04 | $2.93 | $2.93 | 26,000 | — | — |
| 2008-08-01 | $2.53 | $2.53 | 9,400 | — | — |
| 2008-07-31 | $2.67 | $2.67 | 7,000 | — | — |
| 2008-07-30 | $2.67 | $2.67 | 11,900 | — | — |
| 2008-07-29 | $2.60 | $2.60 | 12,400 | — | — |
| 2008-07-28 | $2.49 | $2.49 | 40,400 | — | — |
| 2008-07-25 | $2.83 | $2.83 | 3,600 | — | — |
| 2008-07-24 | $2.85 | $2.85 | 9,500 | — | — |
| 2008-07-23 | $2.70 | $2.70 | 7,900 | — | — |
| 2008-07-22 | $2.61 | $2.61 | 14,800 | — | — |
| 2008-07-21 | $2.63 | $2.63 | 15,100 | — | — |
| 2008-07-18 | $2.93 | $2.93 | 15,200 | — | — |
| 2008-07-17 | $2.81 | $2.81 | 27,200 | — | — |
| 2008-07-16 | $2.47 | $2.47 | 14,000 | — | — |
| 2008-07-15 | $2.45 | $2.45 | 21,200 | — | — |
| 2008-07-14 | $2.48 | $2.48 | 18,700 | — | — |
| 2008-07-11 | $2.60 | $2.60 | 16,400 | — | — |
| 2008-07-10 | $2.52 | $2.52 | 13,500 | — | — |
| 2008-07-09 | $2.55 | $2.55 | 10,100 | — | — |
| 2008-07-08 | $2.54 | $2.54 | 50,800 | — | — |
| 2008-07-07 | $2.51 | $2.51 | 35,200 | — | — |
| 2008-07-03 | $2.66 | $2.66 | 18,700 | — | — |
| 2008-07-02 | $2.79 | $2.79 | 8,700 | — | — |
| 2008-07-01 | $2.77 | $2.77 | 13,400 | — | — |
| 2008-06-30 | $2.80 | $2.80 | 200,200 | — | — |
| 2008-06-27 | $2.91 | $2.91 | 12,600 | — | — |
| 2008-06-26 | $2.84 | $2.84 | 94,400 | — | — |
| 2008-06-25 | $3.02 | $3.02 | 10,900 | — | — |
| 2008-06-24 | $3.06 | $3.06 | 25,300 | — | — |
| 2008-06-23 | $3.29 | $3.29 | 38,300 | — | — |
| 2008-06-20 | $3.39 | $3.39 | 37,400 | — | — |
| 2008-06-19 | $3.31 | $3.31 | 9,600 | — | — |
| 2008-06-18 | $3.23 | $3.23 | 28,100 | — | — |
| 2008-06-17 | $3.26 | $3.26 | 48,800 | — | — |
| 2008-06-16 | $3.14 | $3.14 | 65,500 | — | — |
| 2008-06-13 | $3.04 | $3.04 | 27,600 | — | — |
| 2008-06-12 | $2.98 | $2.98 | 43,100 | — | — |
| 2008-06-11 | $3.14 | $3.14 | 56,500 | — | — |
| 2008-06-10 | $3.03 | $3.03 | 80,000 | — | — |
| 2008-06-09 | $3.10 | $3.10 | 122,900 | — | — |
| 2008-06-06 | $2.97 | $2.97 | 41,600 | — | — |
| 2008-06-05 | $2.91 | $2.91 | 75,300 | — | — |
| 2008-06-04 | $2.98 | $2.98 | 62,700 | — | — |
| 2008-06-03 | $3.04 | $3.04 | 86,300 | — | — |
| 2008-06-02 | $3.00 | $3.00 | 161,200 | — | — |
| 2008-05-30 | $3.12 | $3.12 | 70,900 | — | — |
| 2008-05-29 | $2.97 | $2.97 | 312,700 | — | — |
| 2008-05-28 | $3.18 | $3.18 | 74,600 | — | — |
| 2008-05-27 | $3.18 | $3.18 | 53,200 | — | — |
| 2008-05-23 | $3.19 | $3.19 | 90,100 | — | — |
| 2008-05-22 | $3.09 | $3.09 | 89,500 | — | — |
| 2008-05-21 | $3.13 | $3.13 | 105,700 | — | — |
| 2008-05-20 | $3.33 | $3.33 | 68,000 | — | — |
| 2008-05-19 | $3.25 | $3.25 | 151,600 | — | — |
| 2008-05-16 | $3.18 | $3.18 | 87,900 | — | — |
| 2008-05-15 | $3.05 | $3.05 | 187,700 | — | — |
| 2008-05-14 | $3.37 | $3.37 | 51,400 | — | — |
| 2008-05-13 | $3.38 | $3.38 | 84,700 | — | — |
| 2008-05-12 | $3.28 | $3.28 | 204,900 | — | — |
| 2008-05-09 | $3.49 | $3.49 | 238,300 | — | — |
| 2008-05-08 | $3.99 | $3.99 | 192,800 | — | — |
| 2008-05-07 | $4.66 | $4.66 | 43,200 | — | — |
| 2008-05-06 | $4.73 | $4.73 | 36,100 | — | — |
| 2008-05-05 | $4.64 | $4.64 | 47,300 | — | — |
| 2008-05-02 | $4.54 | $4.54 | 105,200 | — | — |
| 2008-05-01 | $4.58 | $4.58 | 22,800 | — | — |
| 2008-04-30 | $4.59 | $4.59 | 48,400 | — | — |
| 2008-04-29 | $4.42 | $4.42 | 46,000 | — | — |
| 2008-04-28 | $4.11 | $4.11 | 73,600 | — | — |
| 2008-04-25 | $4.17 | $4.17 | 42,700 | — | — |
| 2008-04-24 | $4.35 | $4.35 | 17,800 | — | — |
| 2008-04-23 | $4.47 | $4.47 | 20,800 | — | — |
| 2008-04-22 | $4.35 | $4.35 | 5,400 | — | — |
| 2008-04-21 | $4.41 | $4.41 | 10,700 | — | — |
| 2008-04-18 | $4.38 | $4.38 | 36,800 | — | — |
| 2008-04-17 | $4.21 | $4.21 | 6,400 | — | — |
| 2008-04-16 | $4.10 | $4.10 | 42,800 | — | — |
| 2008-04-15 | $3.92 | $3.92 | 17,500 | — | — |
| 2008-04-14 | $3.98 | $3.98 | 30,000 | — | — |
| 2008-04-11 | $4.07 | $4.07 | 57,400 | — | — |
| 2008-04-10 | $4.03 | $4.03 | 161,600 | — | — |
| 2008-04-09 | $4.15 | $4.15 | 46,500 | — | — |
| 2008-04-08 | $4.20 | $4.20 | 36,400 | — | — |
| 2008-04-07 | $4.26 | $4.26 | 37,800 | — | — |
| 2008-04-04 | $4.33 | $4.33 | 36,100 | — | — |
| 2008-04-03 | $4.41 | $4.41 | 11,400 | — | — |
| 2008-04-02 | $4.42 | $4.42 | 42,500 | — | — |
| 2008-04-01 | $4.25 | $4.25 | 82,200 | — | — |
| 2008-03-31 | $4.27 | $4.27 | 23,000 | — | — |
| 2008-03-28 | $4.22 | $4.22 | 70,200 | — | — |
| 2008-03-27 | $4.40 | $4.40 | 16,000 | — | — |
| 2008-03-26 | $4.54 | $4.54 | 20,600 | — | — |
| 2008-03-25 | $4.50 | $4.50 | 53,900 | — | — |
| 2008-03-24 | $4.42 | $4.42 | 51,600 | — | — |
| 2008-03-20 | $4.36 | $4.36 | 69,400 | — | — |
| 2008-03-19 | $4.44 | $4.44 | 21,700 | — | — |
| 2008-03-18 | $4.54 | $4.54 | 42,500 | — | — |
| 2008-03-17 | $4.53 | $4.53 | 36,300 | — | — |
| 2008-03-14 | $4.72 | $4.72 | 135,200 | — | — |
| 2008-03-13 | $4.54 | $4.54 | 384,200 | — | — |
| 2008-03-12 | $5.20 | $5.20 | 138,100 | — | — |
| 2008-03-11 | $4.59 | $4.59 | 103,400 | — | — |
| 2008-03-10 | $4.25 | $4.25 | 138,100 | — | — |
| 2008-03-07 | $4.96 | $4.96 | 34,400 | — | — |
| 2008-03-06 | $5.01 | $5.01 | 87,700 | — | — |
| 2008-03-05 | $5.18 | $5.18 | 29,100 | — | — |
| 2008-03-04 | $5.18 | $5.18 | 100,100 | — | — |
| 2008-03-03 | $5.30 | $5.30 | 39,300 | — | — |
| 2008-02-29 | $5.50 | $5.50 | 150,400 | — | — |
| 2008-02-28 | $5.55 | $5.55 | 67,700 | — | — |
| 2008-02-27 | $5.46 | $5.46 | 56,000 | — | — |
| 2008-02-26 | $5.30 | $5.30 | 33,100 | — | — |
| 2008-02-25 | $5.14 | $5.14 | 25,100 | — | — |
| 2008-02-22 | $5.07 | $5.07 | 36,900 | — | — |
| 2008-02-21 | $5.20 | $5.20 | 66,200 | — | — |
| 2008-02-20 | $5.31 | $5.31 | 56,700 | — | — |
| 2008-02-19 | $5.15 | $5.15 | 21,200 | — | — |
| 2008-02-15 | $5.07 | $5.07 | 10,700 | — | — |
| 2008-02-14 | $5.15 | $5.15 | 55,700 | — | — |
| 2008-02-13 | $4.82 | $4.82 | 55,600 | — | — |
| 2008-02-12 | $4.98 | $4.98 | 46,200 | — | — |
| 2008-02-11 | $5.04 | $5.04 | 19,500 | — | — |
| 2008-02-08 | $5.10 | $5.10 | 357,100 | — | — |
| 2008-02-07 | $5.15 | $5.15 | 104,600 | — | — |
| 2008-02-06 | $5.26 | $5.26 | 37,500 | — | — |
| 2008-02-05 | $5.40 | $5.40 | 33,900 | — | — |
| 2008-02-04 | $5.51 | $5.51 | 49,800 | — | — |
| 2008-02-01 | $5.65 | $5.65 | 25,400 | — | — |
| 2008-01-31 | $5.58 | $5.58 | 63,000 | — | — |
| 2008-01-30 | $5.37 | $5.37 | 34,400 | — | — |
| 2008-01-29 | $5.47 | $5.47 | 72,000 | — | — |
| 2008-01-28 | $5.38 | $5.38 | 46,400 | — | — |
| 2008-01-25 | $4.93 | $4.93 | 30,800 | — | — |
| 2008-01-24 | $5.06 | $5.06 | 42,200 | — | — |
| 2008-01-23 | $4.69 | $4.69 | 104,700 | — | — |
| 2008-01-22 | $4.58 | $4.58 | 70,600 | — | — |
| 2008-01-18 | $4.81 | $4.81 | 102,900 | — | — |
| 2008-01-17 | $4.96 | $4.96 | 193,700 | — | — |
| 2008-01-16 | $5.09 | $5.09 | 141,400 | — | — |
| 2008-01-15 | $5.26 | $5.26 | 99,600 | — | — |
| 2008-01-14 | $5.48 | $5.48 | 196,000 | — | — |
| 2008-01-11 | $5.96 | $5.96 | 92,000 | — | — |
| 2008-01-10 | $6.00 | $6.00 | 134,000 | — | — |
| 2008-01-09 | $5.81 | $5.81 | 96,300 | — | — |
| 2008-01-08 | $6.07 | $6.07 | 181,300 | — | — |
| 2008-01-07 | $6.25 | $6.25 | 428,600 | — | — |
| 2008-01-04 | $6.04 | $6.04 | 457,400 | — | — |
| 2008-01-03 | $5.64 | $5.64 | 187,800 | — | — |
| 2008-01-02 | $5.40 | $5.40 | 80,000 | — | — |