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
- 2001-10-22 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 | $3.27 | $4.26 | 23,000 | — | — |
| 2008-12-30 | $3.04 | $3.96 | 25,000 | — | — |
| 2008-12-29 | $2.91 | $3.79 | 4,500 | — | — |
| 2008-12-26 | $2.90 | $3.78 | 1,000 | — | — |
| 2008-12-24 | $2.82 | $3.68 | 0 | — | — |
| 2008-12-23 | $2.82 | $3.68 | 38,500 | — | — |
| 2008-12-22 | $2.82 | $3.68 | 33,000 | — | — |
| 2008-12-19 | $2.85 | $3.71 | 16,500 | — | — |
| 2008-12-18 | $2.67 | $3.48 | 19,000 | — | — |
| 2008-12-17 | $2.69 | $3.51 | 8,500 | — | — |
| 2008-12-16 | $2.68 | $3.49 | 5,000 | — | — |
| 2008-12-15 | $2.49 | $3.24 | 0 | — | — |
| 2008-12-12 | $2.49 | $3.24 | 3,500 | — | — |
| 2008-12-11 | $2.67 | $3.47 | 7,000 | — | — |
| 2008-12-10 | $2.83 | $3.69 | 5,000 | — | — |
| 2008-12-09 | $2.77 | $3.61 | 11,500 | — | — |
| 2008-12-08 | $2.87 | $3.73 | 12,500 | — | — |
| 2008-12-05 | $2.66 | $3.47 | 35,000 | — | — |
| 2008-12-04 | $2.45 | $3.20 | 42,500 | — | — |
| 2008-12-03 | $2.35 | $3.06 | 19,000 | — | — |
| 2008-12-02 | $2.28 | $2.97 | 12,000 | — | — |
| 2008-12-01 | $2.33 | $3.04 | 3,500 | — | — |
| 2008-11-28 | $2.46 | $3.20 | 6,500 | — | — |
| 2008-11-26 | $2.39 | $3.11 | 72,000 | — | — |
| 2008-11-25 | $2.37 | $3.09 | 14,500 | — | — |
| 2008-11-24 | $2.51 | $3.28 | 7,000 | — | — |
| 2008-11-21 | $2.34 | $3.05 | 26,500 | — | — |
| 2008-11-20 | $2.16 | $2.81 | 18,500 | — | — |
| 2008-11-19 | $2.14 | $2.79 | 11,000 | — | — |
| 2008-11-18 | $2.70 | $3.52 | 4,000 | — | — |
| 2008-11-17 | $2.83 | $3.69 | 11,500 | — | — |
| 2008-11-14 | $2.98 | $3.88 | 2,000 | — | — |
| 2008-11-13 | $3.06 | $3.99 | 26,500 | — | — |
| 2008-11-12 | $3.02 | $3.94 | 1,000 | — | — |
| 2008-11-11 | $3.25 | $4.24 | 8,500 | — | — |
| 2008-11-10 | $3.38 | $4.41 | 10,000 | — | — |
| 2008-11-07 | $3.17 | $4.13 | 2,000 | — | — |
| 2008-11-06 | $3.21 | $4.18 | 13,000 | — | — |
| 2008-11-05 | $3.54 | $4.61 | 0 | — | — |
| 2008-11-04 | $3.54 | $4.61 | 20,500 | — | — |
| 2008-11-03 | $3.23 | $4.21 | 10,000 | — | — |
| 2008-10-31 | $2.89 | $3.77 | 3,500 | — | — |
| 2008-10-30 | $2.98 | $3.88 | 4,500 | — | — |
| 2008-10-29 | $3.02 | $3.94 | 9,500 | — | — |
| 2008-10-28 | $2.97 | $3.87 | 16,500 | — | — |
| 2008-10-27 | $2.58 | $3.36 | 1,000 | — | — |
| 2008-10-24 | $2.70 | $3.52 | 21,500 | — | — |
| 2008-10-23 | $2.80 | $3.65 | 6,500 | — | — |
| 2008-10-22 | $3.01 | $3.93 | 5,000 | — | — |
| 2008-10-21 | $3.08 | $4.02 | 9,000 | — | — |
| 2008-10-20 | $3.40 | $4.43 | 6,000 | — | — |
| 2008-10-17 | $3.23 | $4.21 | 21,500 | — | — |
| 2008-10-16 | $3.29 | $4.28 | 35,000 | — | — |
| 2008-10-15 | $3.00 | $3.91 | 10,500 | — | — |
| 2008-10-14 | $3.40 | $4.43 | 12,000 | — | — |
| 2008-10-13 | $3.17 | $4.13 | 23,000 | — | — |
| 2008-10-10 | $2.80 | $3.65 | 3,500 | — | — |
| 2008-10-09 | $3.19 | $4.15 | 23,000 | — | — |
| 2008-10-08 | $3.31 | $4.31 | 56,000 | — | — |
| 2008-10-07 | $3.36 | $4.38 | 85,000 | — | — |
| 2008-10-06 | $3.35 | $4.36 | 7,500 | — | — |
| 2008-10-03 | $3.86 | $5.03 | 17,000 | — | — |
| 2008-10-02 | $4.03 | $5.25 | 46,000 | — | — |
| 2008-10-01 | $4.17 | $5.44 | 0 | — | — |
| 2008-09-30 | $4.17 | $5.44 | 500 | — | — |
| 2008-09-29 | $4.13 | $5.38 | 9,000 | — | — |
| 2008-09-26 | $4.43 | $5.78 | 14,500 | — | — |
| 2008-09-25 | $4.63 | $6.03 | 60,500 | — | — |
| 2008-09-24 | $4.59 | $5.98 | 12,500 | — | — |
| 2008-09-23 | $4.76 | $6.20 | 25,000 | — | — |
| 2008-09-22 | $4.67 | $6.08 | 18,000 | — | — |
| 2008-09-19 | $4.28 | $5.58 | 20,000 | — | — |
| 2008-09-18 | $3.81 | $4.96 | 35,000 | — | — |
| 2008-09-17 | $3.98 | $5.18 | 37,000 | — | — |
| 2008-09-16 | $4.16 | $5.42 | 16,000 | — | — |
| 2008-09-15 | $4.03 | $5.25 | 4,000 | — | — |
| 2008-09-12 | $4.11 | $5.36 | 73,000 | — | — |
| 2008-09-11 | $3.87 | $5.04 | 25,500 | — | — |
| 2008-09-10 | $3.94 | $5.14 | 3,500 | — | — |
| 2008-09-09 | $3.95 | $5.15 | 16,000 | — | — |
| 2008-09-08 | $4.32 | $5.63 | 10,000 | — | — |
| 2008-09-05 | $4.00 | $5.21 | 25,000 | — | — |
| 2008-09-04 | $4.03 | $5.25 | 15,000 | — | — |
| 2008-09-03 | $4.09 | $5.34 | 6,000 | — | — |
| 2008-09-02 | $4.10 | $5.35 | 10,500 | — | — |
| 2008-08-29 | $3.96 | $5.16 | 61,000 | — | — |
| 2008-08-28 | $4.18 | $5.45 | 10,500 | — | — |
| 2008-08-27 | $4.07 | $5.30 | 12,000 | — | — |
| 2008-08-26 | $3.99 | $5.20 | 36,500 | — | — |
| 2008-08-25 | $3.85 | $5.01 | 16,000 | — | — |
| 2008-08-22 | $3.91 | $5.10 | 1,000 | — | — |
| 2008-08-21 | $3.84 | $5.01 | 17,000 | — | — |
| 2008-08-20 | $3.87 | $5.04 | 15,500 | — | — |
| 2008-08-19 | $4.04 | $5.27 | 53,500 | — | — |
| 2008-08-18 | $4.29 | $5.60 | 23,000 | — | — |
| 2008-08-15 | $4.16 | $5.42 | 500 | — | — |
| 2008-08-14 | $4.15 | $5.41 | 7,500 | — | — |
| 2008-08-13 | $4.13 | $5.38 | 17,500 | — | — |
| 2008-08-12 | $4.35 | $5.67 | 15,500 | — | — |
| 2008-08-11 | $4.24 | $5.53 | 15,000 | — | — |
| 2008-08-08 | $4.30 | $5.60 | 27,500 | — | — |
| 2008-08-07 | $4.22 | $5.50 | 12,000 | — | — |
| 2008-08-06 | $4.35 | $5.67 | 7,000 | — | — |
| 2008-08-05 | $4.42 | $5.76 | 46,500 | — | — |
| 2008-08-04 | $4.25 | $5.54 | 6,500 | — | — |
| 2008-08-01 | $4.31 | $5.61 | 37,000 | — | — |
| 2008-07-31 | $4.38 | $5.71 | 29,000 | — | — |
| 2008-07-30 | $4.36 | $5.68 | 1,000 | — | — |
| 2008-07-29 | $4.31 | $5.61 | 7,500 | — | — |
| 2008-07-28 | $4.35 | $5.67 | 8,000 | — | — |
| 2008-07-25 | $4.44 | $5.79 | 24,000 | — | — |
| 2008-07-24 | $4.69 | $6.11 | 12,500 | — | — |
| 2008-07-23 | $4.58 | $5.97 | 20,500 | — | — |
| 2008-07-22 | $4.26 | $5.55 | 7,500 | — | — |
| 2008-07-21 | $4.47 | $5.83 | 15,500 | — | — |
| 2008-07-18 | $4.11 | $5.35 | 23,500 | — | — |
| 2008-07-17 | $4.08 | $5.31 | 9,000 | — | — |
| 2008-07-16 | $3.78 | $4.93 | 134,500 | — | — |
| 2008-07-15 | $3.77 | $4.92 | 10,500 | — | — |
| 2008-07-14 | $3.79 | $4.94 | 18,000 | — | — |
| 2008-07-11 | $3.89 | $5.07 | 17,000 | — | — |
| 2008-07-10 | $3.83 | $5.00 | 8,500 | — | — |
| 2008-07-09 | $3.88 | $5.06 | 19,500 | — | — |
| 2008-07-08 | $4.03 | $5.25 | 51,500 | — | — |
| 2008-07-07 | $3.84 | $5.01 | 20,500 | — | — |
| 2008-07-03 | $3.91 | $5.10 | 79,000 | — | — |
| 2008-07-02 | $4.00 | $5.21 | 4,500 | — | — |
| 2008-07-01 | $3.92 | $5.11 | 13,500 | — | — |
| 2008-06-30 | $4.03 | $5.25 | 16,500 | — | — |
| 2008-06-27 | $4.18 | $5.44 | 9,500 | — | — |
| 2008-06-26 | $4.11 | $5.35 | 10,500 | — | — |
| 2008-06-25 | $4.42 | $5.75 | 8,500 | — | — |
| 2008-06-24 | $4.21 | $5.49 | 31,500 | — | — |
| 2008-06-23 | $4.34 | $5.66 | 6,000 | — | — |
| 2008-06-20 | $4.44 | $5.79 | 21,000 | — | — |
| 2008-06-19 | $4.48 | $5.84 | 27,000 | — | — |
| 2008-06-18 | $4.58 | $5.97 | 9,500 | — | — |
| 2008-06-17 | $4.62 | $6.02 | 12,500 | — | — |
| 2008-06-16 | $4.85 | $6.32 | 14,000 | — | — |
| 2008-06-13 | $4.85 | $6.32 | 6,000 | — | — |
| 2008-06-12 | $4.76 | $6.20 | 9,000 | — | — |
| 2008-06-11 | $4.85 | $6.32 | 9,500 | — | — |
| 2008-06-10 | $4.91 | $6.40 | 23,000 | — | — |
| 2008-06-09 | $4.90 | $6.39 | 10,000 | — | — |
| 2008-06-06 | $4.98 | $6.49 | 24,500 | — | — |
| 2008-06-05 | $5.20 | $6.78 | 14,500 | — | — |
| 2008-06-04 | $5.18 | $6.75 | 34,000 | — | — |
| 2008-06-03 | $5.18 | $6.75 | 70,500 | — | — |
| 2008-06-02 | $5.25 | $6.84 | 38,500 | — | — |
| 2008-05-30 | $5.24 | $6.83 | 10,000 | — | — |
| 2008-05-29 | $5.33 | $6.84 | 14,000 | — | — |
| 2008-05-28 | $5.39 | $6.91 | 17,500 | — | — |
| 2008-05-27 | $5.19 | $6.66 | 8,500 | — | — |
| 2008-05-23 | $5.27 | $6.77 | 7,500 | — | — |
| 2008-05-22 | $5.38 | $6.91 | 16,000 | — | — |
| 2008-05-21 | $5.84 | $7.49 | 7,000 | — | — |
| 2008-05-20 | $5.61 | $7.20 | 12,000 | — | — |
| 2008-05-19 | $5.68 | $7.29 | 21,000 | — | — |
| 2008-05-16 | $5.60 | $7.19 | 7,500 | — | — |
| 2008-05-15 | $5.51 | $7.07 | 16,000 | — | — |
| 2008-05-14 | $5.52 | $7.08 | 15,000 | — | — |
| 2008-05-13 | $5.43 | $6.98 | 6,000 | — | — |
| 2008-05-12 | $5.56 | $7.14 | 15,500 | — | — |
| 2008-05-09 | $5.42 | $6.95 | 6,000 | — | — |
| 2008-05-08 | $5.49 | $7.05 | 2,500 | — | — |
| 2008-05-07 | $5.51 | $7.08 | 23,000 | — | — |
| 2008-05-06 | $5.70 | $7.32 | 8,000 | — | — |
| 2008-05-05 | $5.67 | $7.28 | 1,500 | — | — |
| 2008-05-02 | $5.67 | $7.28 | 1,500 | — | — |
| 2008-05-01 | $5.45 | $7.00 | 63,000 | — | — |
| 2008-04-30 | $5.60 | $7.19 | 21,500 | — | — |
| 2008-04-29 | $5.50 | $7.07 | 12,000 | — | — |
| 2008-04-28 | $5.64 | $7.24 | 6,500 | — | — |
| 2008-04-25 | $5.67 | $7.28 | 14,000 | — | — |
| 2008-04-24 | $5.62 | $7.22 | 16,500 | — | — |
| 2008-04-23 | $5.69 | $7.30 | 500 | — | — |
| 2008-04-22 | $5.66 | $7.26 | 2,000 | — | — |
| 2008-04-21 | $5.74 | $7.36 | 5,500 | — | — |
| 2008-04-18 | $5.66 | $7.27 | 8,500 | — | — |
| 2008-04-17 | $5.71 | $7.33 | 3,000 | — | — |
| 2008-04-16 | $5.80 | $7.45 | 14,500 | — | — |
| 2008-04-15 | $5.56 | $7.14 | 14,500 | — | — |
| 2008-04-14 | $5.52 | $7.09 | 7,000 | — | — |
| 2008-04-11 | $5.59 | $7.18 | 26,500 | — | — |
| 2008-04-10 | $5.69 | $7.31 | 103,000 | — | — |
| 2008-04-09 | $5.86 | $7.52 | 16,000 | — | — |
| 2008-04-08 | $6.11 | $7.84 | 6,000 | — | — |
| 2008-04-07 | $6.31 | $8.10 | 9,500 | — | — |
| 2008-04-04 | $6.12 | $7.86 | 1,000 | — | — |
| 2008-04-03 | $6.08 | $7.80 | 24,500 | — | — |
| 2008-04-02 | $6.09 | $7.82 | 12,500 | — | — |
| 2008-04-01 | $5.93 | $7.61 | 14,000 | — | — |
| 2008-03-31 | $5.76 | $7.40 | 14,000 | — | — |
| 2008-03-28 | $5.72 | $7.34 | 10,000 | — | — |
| 2008-03-27 | $5.85 | $7.51 | 1,500 | — | — |
| 2008-03-26 | $5.83 | $7.48 | 11,000 | — | — |
| 2008-03-25 | $5.80 | $7.45 | 5,500 | — | — |
| 2008-03-24 | $5.43 | $6.98 | 10,000 | — | — |
| 2008-03-20 | $5.36 | $6.89 | 16,000 | — | — |
| 2008-03-19 | $5.34 | $6.85 | 30,000 | — | — |
| 2008-03-18 | $5.45 | $7.00 | 30,500 | — | — |
| 2008-03-17 | $5.20 | $6.67 | 24,000 | — | — |
| 2008-03-14 | $5.38 | $6.91 | 21,500 | — | — |
| 2008-03-13 | $5.39 | $6.92 | 3,500 | — | — |
| 2008-03-12 | $5.38 | $6.91 | 13,500 | — | — |
| 2008-03-11 | $5.29 | $6.79 | 43,000 | — | — |
| 2008-03-10 | $5.01 | $6.43 | 17,500 | — | — |
| 2008-03-07 | $5.26 | $6.76 | 27,000 | — | — |
| 2008-03-06 | $5.31 | $6.81 | 10,000 | — | — |
| 2008-03-05 | $5.35 | $6.86 | 13,500 | — | — |
| 2008-03-04 | $5.40 | $6.93 | 20,500 | — | — |
| 2008-03-03 | $5.37 | $6.89 | 6,500 | — | — |
| 2008-02-29 | $5.51 | $7.07 | 22,500 | — | — |
| 2008-02-28 | $5.86 | $7.52 | 15,500 | — | — |
| 2008-02-27 | $5.81 | $7.46 | 11,000 | — | — |
| 2008-02-26 | $5.80 | $7.44 | 9,500 | — | — |
| 2008-02-25 | $5.63 | $7.22 | 20,000 | — | — |
| 2008-02-22 | $5.37 | $6.90 | 20,000 | — | — |
| 2008-02-21 | $5.47 | $7.03 | 7,000 | — | — |
| 2008-02-20 | $5.47 | $7.03 | 17,500 | — | — |
| 2008-02-19 | $5.59 | $7.18 | 38,500 | — | — |
| 2008-02-15 | $5.50 | $7.06 | 2,500 | — | — |
| 2008-02-14 | $5.47 | $7.02 | 11,500 | — | — |
| 2008-02-13 | $5.39 | $6.91 | 14,000 | — | — |
| 2008-02-12 | $5.45 | $7.00 | 7,000 | — | — |
| 2008-02-11 | $5.42 | $6.96 | 9,500 | — | — |
| 2008-02-08 | $5.46 | $7.01 | 6,500 | — | — |
| 2008-02-07 | $5.39 | $6.92 | 5,000 | — | — |
| 2008-02-06 | $5.58 | $7.16 | 7,000 | — | — |
| 2008-02-05 | $5.96 | $7.65 | 16,000 | — | — |
| 2008-02-04 | $6.11 | $7.84 | 40,000 | — | — |
| 2008-02-01 | $6.08 | $7.81 | 15,500 | — | — |
| 2008-01-31 | $5.65 | $7.25 | 13,500 | — | — |
| 2008-01-30 | $5.71 | $7.33 | 11,000 | — | — |
| 2008-01-29 | $5.61 | $7.20 | 7,000 | — | — |
| 2008-01-28 | $5.69 | $7.30 | 43,500 | — | — |
| 2008-01-25 | $5.53 | $7.10 | 8,000 | — | — |
| 2008-01-24 | $5.37 | $6.89 | 39,000 | — | — |
| 2008-01-23 | $5.12 | $6.57 | 51,500 | — | — |
| 2008-01-22 | $4.95 | $6.35 | 32,000 | — | — |
| 2008-01-18 | $4.95 | $6.36 | 12,000 | — | — |
| 2008-01-17 | $5.09 | $6.54 | 16,000 | — | — |
| 2008-01-16 | $5.05 | $6.48 | 12,500 | — | — |
| 2008-01-15 | $5.22 | $6.71 | 44,500 | — | — |
| 2008-01-14 | $5.31 | $6.81 | 23,500 | — | — |
| 2008-01-11 | $5.13 | $6.58 | 14,000 | — | — |
| 2008-01-10 | $5.24 | $6.73 | 30,000 | — | — |
| 2008-01-09 | $5.27 | $6.77 | 79,500 | — | — |
| 2008-01-08 | $5.19 | $6.66 | 52,500 | — | — |
| 2008-01-07 | $5.33 | $6.84 | 7,000 | — | — |
| 2008-01-04 | $5.43 | $6.97 | 11,000 | — | — |
| 2008-01-03 | $5.63 | $7.23 | 21,500 | — | — |
| 2008-01-02 | $5.64 | $7.23 | 6,500 | — | — |