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
- 2004-11-30 to 2026-08-27
- 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 |
|---|---|---|---|
| 2008-12-31 | $1.30 | $1.30 | 198,400 |
| 2008-12-30 | $1.36 | $1.36 | 23,200 |
| 2008-12-29 | $1.20 | $1.20 | 5,000 |
| 2008-12-26 | $1.25 | $1.25 | 4,300 |
| 2008-12-24 | $1.30 | $1.30 | 0 |
| 2008-12-23 | $1.30 | $1.30 | 800 |
| 2008-12-22 | $1.36 | $1.36 | 1,000 |
| 2008-12-19 | $1.33 | $1.33 | 4,100 |
| 2008-12-18 | $1.36 | $1.36 | 62,400 |
| 2008-12-17 | $1.36 | $1.36 | 26,000 |
| 2008-12-16 | $1.37 | $1.37 | 25,200 |
| 2008-12-15 | $1.37 | $1.37 | 0 |
| 2008-12-12 | $1.37 | $1.37 | 16,000 |
| 2008-12-11 | $1.37 | $1.37 | 10,500 |
| 2008-12-10 | $1.38 | $1.38 | 35,500 |
| 2008-12-09 | $1.38 | $1.38 | 2,000 |
| 2008-12-08 | $1.38 | $1.38 | 2,000 |
| 2008-12-05 | $1.38 | $1.38 | 20,500 |
| 2008-12-04 | $1.38 | $1.38 | 17,700 |
| 2008-12-03 | $1.39 | $1.39 | 1,853,000 |
| 2008-12-02 | $1.30 | $1.30 | 9,100 |
| 2008-12-01 | $1.30 | $1.30 | 6,000 |
| 2008-11-28 | $1.48 | $1.48 | 966,900 |
| 2008-11-26 | $1.30 | $1.30 | 2,000 |
| 2008-11-25 | $1.30 | $1.30 | 14,500 |
| 2008-11-24 | $1.30 | $1.30 | 0 |
| 2008-11-21 | $1.30 | $1.30 | 25,700 |
| 2008-11-20 | $1.15 | $1.15 | 700 |
| 2008-11-19 | $1.29 | $1.29 | 3,200 |
| 2008-11-18 | $1.20 | $1.20 | 15,200 |
| 2008-11-17 | $1.20 | $1.20 | 200 |
| 2008-11-14 | $1.29 | $1.29 | 200 |
| 2008-11-13 | $1.35 | $1.35 | 52,000 |
| 2008-11-12 | $1.28 | $1.28 | 30,000 |
| 2008-11-11 | $1.35 | $1.35 | 4,500 |
| 2008-11-10 | $1.40 | $1.40 | 600 |
| 2008-11-07 | $1.40 | $1.40 | 2,100 |
| 2008-11-06 | $1.47 | $1.47 | 4,200 |
| 2008-11-05 | $1.48 | $1.48 | 100 |
| 2008-11-04 | $1.48 | $1.48 | 2,900 |
| 2008-11-03 | $1.48 | $1.48 | 7,000 |
| 2008-10-31 | $1.50 | $1.50 | 195,500 |
| 2008-10-30 | $1.40 | $1.40 | 0 |
| 2008-10-29 | $1.40 | $1.40 | 25,100 |
| 2008-10-28 | $1.30 | $1.30 | 21,000 |
| 2008-10-27 | $1.33 | $1.33 | 2,500 |
| 2008-10-24 | $1.37 | $1.37 | 2,500 |
| 2008-10-23 | $1.37 | $1.37 | 5,000 |
| 2008-10-22 | $1.37 | $1.37 | 3,000 |
| 2008-10-21 | $1.40 | $1.40 | 32,500 |
| 2008-10-20 | $1.42 | $1.42 | 31,500 |
| 2008-10-17 | $1.29 | $1.29 | 95,600 |
| 2008-10-16 | $1.20 | $1.20 | 1,200 |
| 2008-10-15 | $1.25 | $1.25 | 15,000 |
| 2008-10-14 | $1.25 | $1.25 | 34,500 |
| 2008-10-13 | $1.35 | $1.35 | 1,800 |
| 2008-10-10 | $1.50 | $1.50 | 3,200 |
| 2008-10-09 | $1.50 | $1.50 | 49,100 |
| 2008-10-08 | $1.87 | $1.87 | 100 |
| 2008-10-07 | $1.87 | $1.87 | 385,500 |
| 2008-10-06 | $2.05 | $2.05 | 9,500 |
| 2008-10-03 | $2.10 | $2.10 | 4,000 |
| 2008-10-02 | $2.10 | $2.10 | 2,400 |
| 2008-10-01 | $2.10 | $2.10 | 4,000 |
| 2008-09-30 | $2.15 | $2.15 | 322,600 |
| 2008-09-29 | $1.90 | $1.90 | 6,900 |
| 2008-09-26 | $2.00 | $2.00 | 11,400 |
| 2008-09-25 | $2.00 | $2.00 | 15,700 |
| 2008-09-24 | $2.00 | $2.00 | 17,300 |
| 2008-09-23 | $2.10 | $2.10 | 11,600 |
| 2008-09-22 | $2.10 | $2.10 | 12,000 |
| 2008-09-19 | $2.10 | $2.10 | 14,000 |
| 2008-09-18 | $2.10 | $2.10 | 6,500 |
| 2008-09-17 | $2.10 | $2.10 | 1,000 |
| 2008-09-16 | $2.10 | $2.10 | 0 |
| 2008-09-15 | $2.10 | $2.10 | 2,500 |
| 2008-09-12 | $2.10 | $2.10 | 0 |
| 2008-09-11 | $2.10 | $2.10 | 200 |
| 2008-09-10 | $2.15 | $2.15 | 4,000 |
| 2008-09-09 | $2.15 | $2.15 | 600 |
| 2008-09-08 | $2.10 | $2.10 | 28,700 |
| 2008-09-05 | $2.10 | $2.10 | 200 |
| 2008-09-04 | $2.10 | $2.10 | 0 |
| 2008-09-03 | $2.10 | $2.10 | 4,000 |
| 2008-09-02 | $2.20 | $2.20 | 2,000 |
| 2008-08-29 | $2.30 | $2.30 | 240,500 |
| 2008-08-28 | $2.15 | $2.15 | 2,200 |
| 2008-08-27 | $2.00 | $2.00 | 171,500 |
| 2008-08-26 | $2.15 | $2.15 | 323,200 |
| 2008-08-25 | $2.10 | $2.10 | 500 |
| 2008-08-22 | $2.10 | $2.10 | 1,000 |
| 2008-08-21 | $2.10 | $2.10 | 500 |
| 2008-08-20 | $2.10 | $2.10 | 1,500 |
| 2008-08-19 | $2.14 | $2.14 | 3,000 |
| 2008-08-18 | $2.14 | $2.14 | 5,100 |
| 2008-08-15 | $2.15 | $2.15 | 19,300 |
| 2008-08-14 | $2.15 | $2.15 | 25,000 |
| 2008-08-13 | $2.15 | $2.15 | 500 |
| 2008-08-12 | $2.15 | $2.15 | 22,400 |
| 2008-08-11 | $2.15 | $2.15 | 0 |
| 2008-08-08 | $2.15 | $2.15 | 0 |
| 2008-08-07 | $2.15 | $2.15 | 0 |
| 2008-08-06 | $2.15 | $2.15 | 261,000 |
| 2008-08-05 | $2.15 | $2.15 | 34,800 |
| 2008-08-04 | $2.20 | $2.20 | 61,500 |
| 2008-08-01 | $2.08 | $2.08 | 2,800 |
| 2008-07-31 | $2.23 | $2.23 | 124,500 |
| 2008-07-30 | $2.15 | $2.15 | 1,300 |
| 2008-07-29 | $2.15 | $2.15 | 1,100 |
| 2008-07-28 | $2.00 | $2.00 | 7,300 |
| 2008-07-25 | $2.00 | $2.00 | 17,100 |
| 2008-07-24 | $2.02 | $2.02 | 1,300 |
| 2008-07-23 | $2.10 | $2.10 | 0 |
| 2008-07-22 | $2.10 | $2.10 | 0 |
| 2008-07-21 | $2.10 | $2.10 | 0 |
| 2008-07-18 | $2.10 | $2.10 | 0 |
| 2008-07-17 | $2.10 | $2.10 | 800 |
| 2008-07-16 | $2.10 | $2.10 | 0 |
| 2008-07-15 | $2.10 | $2.10 | 500 |
| 2008-07-14 | $2.15 | $2.15 | 8,500 |
| 2008-07-11 | $1.99 | $1.99 | 6,700 |
| 2008-07-10 | $2.10 | $2.10 | 2,700 |
| 2008-07-09 | $2.05 | $2.05 | 9,500 |
| 2008-07-08 | $2.15 | $2.15 | 3,500 |
| 2008-07-07 | $2.15 | $2.15 | 0 |
| 2008-07-03 | $2.15 | $2.15 | 2,500 |
| 2008-07-02 | $2.25 | $2.25 | 300 |
| 2008-07-01 | $2.15 | $2.15 | 300 |
| 2008-06-30 | $2.20 | $2.20 | 6,500 |
| 2008-06-27 | $2.17 | $2.17 | 1,200 |
| 2008-06-26 | $2.20 | $2.20 | 5,000 |
| 2008-06-25 | $2.17 | $2.17 | 31,500 |
| 2008-06-24 | $2.20 | $2.20 | 12,000 |
| 2008-06-23 | $2.15 | $2.15 | 3,000 |
| 2008-06-20 | $2.20 | $2.20 | 2,600 |
| 2008-06-19 | $2.20 | $2.20 | 0 |
| 2008-06-18 | $2.20 | $2.20 | 0 |
| 2008-06-17 | $2.20 | $2.20 | 3,800 |
| 2008-06-16 | $2.20 | $2.20 | 0 |
| 2008-06-13 | $2.20 | $2.20 | 4,700 |
| 2008-06-12 | $2.21 | $2.21 | 0 |
| 2008-06-11 | $2.21 | $2.21 | 20,000 |
| 2008-06-10 | $2.20 | $2.20 | 0 |
| 2008-06-09 | $2.20 | $2.20 | 300 |
| 2008-06-06 | $2.25 | $2.25 | 0 |
| 2008-06-05 | $2.25 | $2.25 | 500 |
| 2008-06-04 | $2.20 | $2.20 | 4,200 |
| 2008-06-03 | $2.30 | $2.30 | 8,400 |
| 2008-06-02 | $2.25 | $2.25 | 1,300 |
| 2008-05-30 | $2.30 | $2.30 | 42,500 |
| 2008-05-29 | $2.30 | $2.30 | 0 |
| 2008-05-28 | $2.30 | $2.30 | 1,000 |
| 2008-05-27 | $2.25 | $2.25 | 0 |
| 2008-05-23 | $2.25 | $2.25 | 200 |
| 2008-05-22 | $2.30 | $2.30 | 2,500 |
| 2008-05-21 | $2.25 | $2.25 | 11,100 |
| 2008-05-20 | $2.30 | $2.30 | 40,000 |
| 2008-05-19 | $2.30 | $2.30 | 5,200 |
| 2008-05-16 | $2.35 | $2.35 | 500 |
| 2008-05-15 | $2.35 | $2.35 | 400 |
| 2008-05-14 | $2.35 | $2.35 | 2,000 |
| 2008-05-13 | $2.30 | $2.30 | 500 |
| 2008-05-12 | $2.30 | $2.30 | 0 |
| 2008-05-09 | $2.30 | $2.30 | 200 |
| 2008-05-08 | $2.30 | $2.30 | 1,000 |
| 2008-05-07 | $2.30 | $2.30 | 700 |
| 2008-05-06 | $2.30 | $2.30 | 11,000 |
| 2008-05-05 | $2.40 | $2.40 | 11,700 |
| 2008-05-02 | $2.33 | $2.33 | 200 |
| 2008-05-01 | $2.35 | $2.35 | 46,200 |
| 2008-04-30 | $2.35 | $2.35 | 20,400 |
| 2008-04-29 | $2.35 | $2.35 | 0 |
| 2008-04-28 | $2.35 | $2.35 | 48,000 |
| 2008-04-25 | $2.30 | $2.30 | 25,600 |
| 2008-04-24 | $2.30 | $2.30 | 10,200 |
| 2008-04-23 | $2.30 | $2.30 | 11,300 |
| 2008-04-22 | $2.14 | $2.14 | 0 |
| 2008-04-21 | $2.14 | $2.14 | 28,300 |
| 2008-04-18 | $2.25 | $2.25 | 6,000 |
| 2008-04-17 | $2.20 | $2.20 | 7,500 |
| 2008-04-16 | $2.25 | $2.25 | 12,900 |
| 2008-04-15 | $2.22 | $2.22 | 400 |
| 2008-04-14 | $2.21 | $2.21 | 4,200 |
| 2008-04-11 | $2.13 | $2.13 | 8,300 |
| 2008-04-10 | $2.10 | $2.10 | 500 |
| 2008-04-09 | $2.10 | $2.10 | 6,100 |
| 2008-04-08 | $2.30 | $2.30 | 3,500 |
| 2008-04-07 | $2.30 | $2.30 | 2,200 |
| 2008-04-04 | $2.30 | $2.30 | 300 |
| 2008-04-03 | $2.45 | $2.45 | 0 |
| 2008-04-02 | $2.45 | $2.45 | 122,700 |
| 2008-04-01 | $2.40 | $2.40 | 80,500 |
| 2008-03-31 | $2.40 | $2.40 | 76,000 |
| 2008-03-28 | $2.40 | $2.40 | 27,500 |
| 2008-03-27 | $2.40 | $2.40 | 27,500 |
| 2008-03-26 | $2.30 | $2.30 | 500 |
| 2008-03-25 | $2.40 | $2.40 | 0 |
| 2008-03-24 | $2.40 | $2.40 | 2,000 |
| 2008-03-20 | $2.34 | $2.34 | 17,700 |
| 2008-03-19 | $2.10 | $2.10 | 10,900 |
| 2008-03-18 | $2.25 | $2.25 | 28,600 |
| 2008-03-17 | $1.76 | $1.76 | 18,200 |
| 2008-03-14 | $2.15 | $2.15 | 500 |
| 2008-03-13 | $2.15 | $2.15 | 0 |
| 2008-03-12 | $2.15 | $2.15 | 100 |
| 2008-03-11 | $2.20 | $2.20 | 500 |
| 2008-03-10 | $2.25 | $2.25 | 4,500 |
| 2008-03-07 | $2.25 | $2.25 | 0 |
| 2008-03-06 | $2.25 | $2.25 | 1,700 |
| 2008-03-05 | $2.35 | $2.35 | 0 |
| 2008-03-04 | $2.35 | $2.35 | 0 |
| 2008-03-03 | $2.35 | $2.35 | 500 |
| 2008-02-29 | $2.40 | $2.40 | 2,000 |
| 2008-02-28 | $2.40 | $2.40 | 9,200 |
| 2008-02-27 | $2.46 | $2.46 | 5,000 |
| 2008-02-26 | $2.50 | $2.50 | 0 |
| 2008-02-25 | $2.50 | $2.50 | 0 |
| 2008-02-22 | $2.50 | $2.50 | 1,000 |
| 2008-02-21 | $2.46 | $2.46 | 55,700 |
| 2008-02-20 | $2.49 | $2.49 | 300 |
| 2008-02-19 | $2.45 | $2.45 | 5,000 |
| 2008-02-15 | $2.40 | $2.40 | 0 |
| 2008-02-14 | $2.40 | $2.40 | 700 |
| 2008-02-13 | $2.40 | $2.40 | 0 |
| 2008-02-12 | $2.40 | $2.40 | 103,300 |
| 2008-02-11 | $2.42 | $2.42 | 10,800 |
| 2008-02-08 | $2.40 | $2.40 | 22,800 |
| 2008-02-07 | $2.35 | $2.35 | 218,500 |
| 2008-02-06 | $2.28 | $2.28 | 30,800 |
| 2008-02-05 | $2.20 | $2.20 | 200 |
| 2008-02-04 | $2.20 | $2.20 | 1,200 |
| 2008-02-01 | $2.20 | $2.20 | 900 |
| 2008-01-31 | $2.30 | $2.30 | 106,100 |
| 2008-01-30 | $2.20 | $2.20 | 0 |
| 2008-01-29 | $2.20 | $2.20 | 66,500 |
| 2008-01-28 | $2.30 | $2.30 | 3,700 |
| 2008-01-25 | $2.36 | $2.36 | 400 |
| 2008-01-24 | $2.36 | $2.36 | 0 |
| 2008-01-23 | $2.36 | $2.36 | 2,000 |
| 2008-01-22 | $2.36 | $2.36 | 0 |
| 2008-01-18 | $2.36 | $2.36 | 1,500 |
| 2008-01-17 | $2.35 | $2.35 | 8,500 |
| 2008-01-16 | $2.50 | $2.50 | 0 |
| 2008-01-15 | $2.50 | $2.50 | 7,000 |
| 2008-01-14 | $2.45 | $2.45 | 104,900 |
| 2008-01-11 | $2.40 | $2.40 | 90,700 |
| 2008-01-10 | $2.55 | $2.55 | 700 |
| 2008-01-09 | $2.58 | $2.58 | 58,000 |
| 2008-01-08 | $2.60 | $2.60 | 6,000 |
| 2008-01-07 | $2.70 | $2.70 | 2,500 |
| 2008-01-04 | $2.50 | $2.50 | 27,900 |
| 2008-01-03 | $2.50 | $2.50 | 0 |
| 2008-01-02 | $2.50 | $2.50 | 9,400 |