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
- 2005-05-03 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 | $0.83 | $0.88 | 2,000 | — | — |
| 2008-12-30 | $0.85 | $0.90 | 1,300 | — | — |
| 2008-12-29 | $0.85 | $0.90 | 1,500 | — | — |
| 2008-12-26 | $0.82 | $0.87 | 6,700 | — | — |
| 2008-12-24 | $0.90 | $0.96 | 0 | — | — |
| 2008-12-23 | $0.90 | $0.96 | 2,300 | — | — |
| 2008-12-22 | $0.89 | $0.95 | 200 | — | — |
| 2008-12-19 | $0.88 | $0.94 | 13,600 | — | — |
| 2008-12-18 | $0.86 | $0.91 | 4,500 | — | — |
| 2008-12-17 | $0.82 | $0.87 | 9,500 | — | — |
| 2008-12-16 | $0.85 | $0.90 | 4,500 | — | — |
| 2008-12-15 | $0.88 | $0.94 | 2,500 | — | — |
| 2008-12-12 | $0.86 | $0.91 | 2,600 | — | — |
| 2008-12-11 | $0.85 | $0.90 | 18,500 | — | — |
| 2008-12-10 | $0.90 | $0.96 | 1,000 | — | — |
| 2008-12-09 | $0.88 | $0.94 | 900 | — | — |
| 2008-12-08 | $0.88 | $0.94 | 0 | — | — |
| 2008-12-05 | $0.88 | $0.94 | 300 | — | — |
| 2008-12-04 | $0.83 | $0.88 | 10,100 | — | — |
| 2008-12-03 | $0.82 | $0.87 | 9,600 | — | — |
| 2008-12-02 | $0.80 | $0.85 | 49,100 | — | — |
| 2008-12-01 | $0.83 | $0.88 | 137,800 | — | — |
| 2008-11-28 | $0.90 | $0.96 | 1,100 | — | — |
| 2008-11-26 | $0.90 | $0.96 | 3,000 | — | — |
| 2008-11-25 | $0.90 | $0.96 | 17,400 | — | — |
| 2008-11-24 | $0.95 | $1.01 | 8,800 | — | — |
| 2008-11-21 | $1.00 | $1.06 | 900 | — | — |
| 2008-11-20 | $0.95 | $1.01 | 1,700 | — | — |
| 2008-11-19 | $1.00 | $1.06 | 1,900 | — | — |
| 2008-11-18 | $1.05 | $1.12 | 6,000 | — | — |
| 2008-11-17 | $1.01 | $1.07 | 0 | — | — |
| 2008-11-14 | $1.01 | $1.07 | 0 | — | — |
| 2008-11-13 | $1.01 | $1.07 | 12,300 | — | — |
| 2008-11-12 | $1.20 | $1.28 | 3,800 | — | — |
| 2008-11-11 | $1.26 | $1.34 | 1,100 | — | — |
| 2008-11-10 | $1.26 | $1.34 | 0 | — | — |
| 2008-11-07 | $1.26 | $1.34 | 4,600 | — | — |
| 2008-11-06 | $1.40 | $1.49 | 0 | — | — |
| 2008-11-05 | $1.40 | $1.49 | 2,800 | — | — |
| 2008-11-04 | $1.35 | $1.43 | 6,900 | — | — |
| 2008-11-03 | $1.60 | $1.70 | 4,900 | — | — |
| 2008-10-31 | $1.63 | $1.73 | 1,900 | — | — |
| 2008-10-30 | $1.75 | $1.86 | 9,000 | — | — |
| 2008-10-29 | $1.50 | $1.59 | 900 | — | — |
| 2008-10-28 | $1.37 | $1.46 | 100 | — | — |
| 2008-10-27 | $1.40 | $1.49 | 5,700 | — | — |
| 2008-10-24 | $1.35 | $1.43 | 3,500 | — | — |
| 2008-10-23 | $1.27 | $1.35 | 13,700 | — | — |
| 2008-10-22 | $1.55 | $1.65 | 4,600 | — | — |
| 2008-10-21 | $1.65 | $1.75 | 12,400 | — | — |
| 2008-10-20 | $1.65 | $1.75 | 0 | — | — |
| 2008-10-17 | $1.65 | $1.75 | 0 | — | — |
| 2008-10-16 | $1.65 | $1.75 | 100 | — | — |
| 2008-10-15 | $1.70 | $1.81 | 8,300 | — | — |
| 2008-10-14 | $1.60 | $1.70 | 7,900 | — | — |
| 2008-10-13 | $1.50 | $1.59 | 1,100 | — | — |
| 2008-10-10 | $1.55 | $1.65 | 5,500 | — | — |
| 2008-10-09 | $1.60 | $1.70 | 1,300 | — | — |
| 2008-10-08 | $1.75 | $1.86 | 3,200 | — | — |
| 2008-10-07 | $1.87 | $1.99 | 4,400 | — | — |
| 2008-10-06 | $1.96 | $2.08 | 4,100 | — | — |
| 2008-10-03 | $2.03 | $2.16 | 1,500 | — | — |
| 2008-10-02 | $2.07 | $2.20 | 500 | — | — |
| 2008-10-01 | $2.15 | $2.28 | 8,600 | — | — |
| 2008-09-30 | $2.34 | $2.49 | 17,600 | — | — |
| 2008-09-29 | $2.05 | $2.18 | 33,600 | — | — |
| 2008-09-26 | $2.60 | $2.76 | 600 | — | — |
| 2008-09-25 | $2.60 | $2.76 | 700 | — | — |
| 2008-09-24 | $2.69 | $2.86 | 0 | — | — |
| 2008-09-23 | $2.69 | $2.86 | 800 | — | — |
| 2008-09-22 | $2.63 | $2.80 | 5,200 | — | — |
| 2008-09-19 | $2.63 | $2.80 | 2,000 | — | — |
| 2008-09-18 | $2.69 | $2.86 | 1,900 | — | — |
| 2008-09-17 | $2.60 | $2.76 | 1,100 | — | — |
| 2008-09-16 | $2.77 | $2.94 | 4,100 | — | — |
| 2008-09-15 | $2.69 | $2.86 | 3,900 | — | — |
| 2008-09-12 | $2.87 | $3.05 | 18,600 | — | — |
| 2008-09-11 | $2.84 | $3.02 | 29,600 | — | — |
| 2008-09-10 | $2.20 | $2.34 | 1,800 | — | — |
| 2008-09-09 | $2.27 | $2.41 | 2,500 | — | — |
| 2008-09-08 | $2.30 | $2.44 | 0 | — | — |
| 2008-09-05 | $2.30 | $2.44 | 0 | — | — |
| 2008-09-04 | $2.30 | $2.44 | 1,700 | — | — |
| 2008-09-03 | $2.50 | $2.66 | 5,500 | — | — |
| 2008-09-02 | $2.32 | $2.47 | 12,200 | — | — |
| 2008-08-29 | $1.96 | $2.08 | 1,200 | — | — |
| 2008-08-28 | $1.96 | $2.08 | 2,000 | — | — |
| 2008-08-27 | $1.93 | $2.05 | 1,700 | — | — |
| 2008-08-26 | $1.95 | $2.07 | 0 | — | — |
| 2008-08-25 | $1.95 | $2.07 | 6,900 | — | — |
| 2008-08-22 | $1.96 | $2.08 | 0 | — | — |
| 2008-08-21 | $1.96 | $2.08 | 500 | — | — |
| 2008-08-20 | $1.96 | $2.08 | 1,500 | — | — |
| 2008-08-19 | $1.90 | $2.02 | 6,100 | — | — |
| 2008-08-18 | $2.00 | $2.13 | 900 | — | — |
| 2008-08-15 | $2.05 | $2.18 | 0 | — | — |
| 2008-08-14 | $2.05 | $2.18 | 0 | — | — |
| 2008-08-13 | $2.05 | $2.18 | 1,000 | — | — |
| 2008-08-12 | $2.13 | $2.26 | 0 | — | — |
| 2008-08-11 | $2.13 | $2.26 | 1,000 | — | — |
| 2008-08-08 | $2.11 | $2.24 | 500 | — | — |
| 2008-08-07 | $2.05 | $2.18 | 0 | — | — |
| 2008-08-06 | $2.05 | $2.18 | 1,300 | — | — |
| 2008-08-05 | $2.05 | $2.18 | 3,000 | — | — |
| 2008-08-04 | $2.14 | $2.27 | 0 | — | — |
| 2008-08-01 | $2.14 | $2.27 | 0 | — | — |
| 2008-07-31 | $2.14 | $2.27 | 200 | — | — |
| 2008-07-30 | $2.14 | $2.27 | 0 | — | — |
| 2008-07-29 | $2.14 | $2.27 | 900 | — | — |
| 2008-07-28 | $2.15 | $2.28 | 0 | — | — |
| 2008-07-25 | $2.15 | $2.28 | 400 | — | — |
| 2008-07-24 | $2.05 | $2.18 | 1,300 | — | — |
| 2008-07-23 | $2.05 | $2.18 | 500 | — | — |
| 2008-07-22 | $2.05 | $2.18 | 1,100 | — | — |
| 2008-07-21 | $2.05 | $2.18 | 100 | — | — |
| 2008-07-18 | $2.05 | $2.18 | 200 | — | — |
| 2008-07-17 | $2.02 | $2.15 | 400 | — | — |
| 2008-07-16 | $1.99 | $2.11 | 1,900 | — | — |
| 2008-07-15 | $2.00 | $2.13 | 0 | — | — |
| 2008-07-14 | $2.00 | $2.13 | 16,200 | — | — |
| 2008-07-11 | $2.10 | $2.23 | 100 | — | — |
| 2008-07-10 | $2.10 | $2.23 | 2,500 | — | — |
| 2008-07-09 | $2.10 | $2.23 | 1,600 | — | — |
| 2008-07-08 | $2.04 | $2.17 | 100 | — | — |
| 2008-07-07 | $2.00 | $2.13 | 16,800 | — | — |
| 2008-07-03 | $1.98 | $2.10 | 4,200 | — | — |
| 2008-07-02 | $2.01 | $2.14 | 29,200 | — | — |
| 2008-07-01 | $2.30 | $2.44 | 0 | — | — |
| 2008-06-30 | $2.30 | $2.44 | 700 | — | — |
| 2008-06-27 | $2.29 | $2.43 | 2,100 | — | — |
| 2008-06-26 | $2.33 | $2.48 | 2,200 | — | — |
| 2008-06-25 | $2.48 | $2.64 | 200 | — | — |
| 2008-06-24 | $2.48 | $2.64 | 0 | — | — |
| 2008-06-23 | $2.48 | $2.64 | 2,300 | — | — |
| 2008-06-20 | $2.48 | $2.64 | 100 | — | — |
| 2008-06-19 | $2.50 | $2.66 | 1,400 | — | — |
| 2008-06-18 | $2.50 | $2.66 | 5,600 | — | — |
| 2008-06-17 | $2.49 | $2.65 | 5,400 | — | — |
| 2008-06-16 | $2.40 | $2.55 | 1,000 | — | — |
| 2008-06-13 | $2.40 | $2.55 | 15,000 | — | — |
| 2008-06-12 | $2.29 | $2.43 | 1,500 | — | — |
| 2008-06-11 | $2.20 | $2.34 | 1,500 | — | — |
| 2008-06-10 | $2.05 | $2.18 | 4,400 | — | — |
| 2008-06-09 | $2.20 | $2.34 | 300 | — | — |
| 2008-06-06 | $2.25 | $2.39 | 1,400 | — | — |
| 2008-06-05 | $2.40 | $2.55 | 7,200 | — | — |
| 2008-06-04 | $2.33 | $2.48 | 36,400 | — | — |
| 2008-06-03 | $2.19 | $2.33 | 0 | — | — |
| 2008-06-02 | $2.19 | $2.33 | 1,700 | — | — |
| 2008-05-30 | $2.29 | $2.43 | 700 | — | — |
| 2008-05-29 | $2.15 | $2.28 | 1,400 | — | — |
| 2008-05-28 | $2.21 | $2.35 | 1,900 | — | — |
| 2008-05-27 | $2.11 | $2.24 | 1,100 | — | — |
| 2008-05-23 | $2.20 | $2.34 | 3,500 | — | — |
| 2008-05-22 | $2.20 | $2.34 | 1,000 | — | — |
| 2008-05-21 | $2.25 | $2.39 | 1,200 | — | — |
| 2008-05-20 | $2.21 | $2.35 | 300 | — | — |
| 2008-05-19 | $2.12 | $2.25 | 4,200 | — | — |
| 2008-05-16 | $2.09 | $2.22 | 2,000 | — | — |
| 2008-05-15 | $2.02 | $2.15 | 8,400 | — | — |
| 2008-05-14 | $2.07 | $2.20 | 14,300 | — | — |
| 2008-05-13 | $2.10 | $2.23 | 4,600 | — | — |
| 2008-05-12 | $2.16 | $2.30 | 17,700 | — | — |
| 2008-05-09 | $2.29 | $2.43 | 13,900 | — | — |
| 2008-05-08 | $2.15 | $2.28 | 10,100 | — | — |
| 2008-05-07 | $2.30 | $2.44 | 9,900 | — | — |
| 2008-05-06 | $2.20 | $2.34 | 7,200 | — | — |
| 2008-05-05 | $2.35 | $2.50 | 7,300 | — | — |
| 2008-05-02 | $2.40 | $2.55 | 4,300 | — | — |
| 2008-05-01 | $2.30 | $2.44 | 22,600 | — | — |
| 2008-04-30 | $2.55 | $2.71 | 17,300 | — | — |
| 2008-04-29 | $2.50 | $2.66 | 15,000 | — | — |
| 2008-04-28 | $2.80 | $2.98 | 8,900 | — | — |
| 2008-04-25 | $2.84 | $3.02 | 2,500 | — | — |
| 2008-04-24 | $2.84 | $3.02 | 7,300 | — | — |
| 2008-04-23 | $2.88 | $3.06 | 4,200 | — | — |
| 2008-04-22 | $2.74 | $2.91 | 4,900 | — | — |
| 2008-04-21 | $2.74 | $2.91 | 11,600 | — | — |
| 2008-04-18 | $2.85 | $3.03 | 2,500 | — | — |
| 2008-04-17 | $2.72 | $2.89 | 6,600 | — | — |
| 2008-04-16 | $2.90 | $3.08 | 7,500 | — | — |
| 2008-04-15 | $3.00 | $3.19 | 0 | — | — |
| 2008-04-14 | $3.00 | $3.19 | 7,500 | — | — |
| 2008-04-11 | $3.05 | $3.24 | 0 | — | — |
| 2008-04-10 | $3.05 | $3.24 | 2,600 | — | — |
| 2008-04-09 | $3.05 | $3.24 | 300 | — | — |
| 2008-04-08 | $2.85 | $3.03 | 6,500 | — | — |
| 2008-04-07 | $2.95 | $3.14 | 300 | — | — |
| 2008-04-04 | $3.00 | $3.19 | 14,500 | — | — |
| 2008-04-03 | $2.87 | $3.05 | 1,400 | — | — |
| 2008-04-02 | $2.75 | $2.92 | 39,300 | — | — |
| 2008-04-01 | $2.70 | $2.87 | 6,800 | — | — |
| 2008-03-31 | $2.75 | $2.92 | 10,200 | — | — |
| 2008-03-28 | $2.75 | $2.92 | 2,100 | — | — |
| 2008-03-27 | $2.80 | $2.98 | 3,900 | — | — |
| 2008-03-26 | $2.72 | $2.89 | 3,400 | — | — |
| 2008-03-25 | $2.80 | $2.98 | 6,600 | — | — |
| 2008-03-24 | $2.82 | $3.00 | 12,700 | — | — |
| 2008-03-20 | $2.88 | $3.06 | 14,400 | — | — |
| 2008-03-19 | $3.12 | $3.32 | 23,900 | — | — |
| 2008-03-18 | $3.11 | $3.31 | 12,400 | — | — |
| 2008-03-17 | $3.18 | $3.38 | 94,500 | — | — |
| 2008-03-14 | $3.85 | $4.09 | 3,800 | — | — |
| 2008-03-13 | $4.10 | $4.36 | 9,600 | — | — |
| 2008-03-12 | $4.00 | $4.25 | 6,000 | — | — |
| 2008-03-11 | $4.00 | $4.25 | 3,400 | — | — |
| 2008-03-10 | $4.00 | $4.25 | 300 | — | — |
| 2008-03-07 | $4.00 | $4.25 | 1,200 | — | — |
| 2008-03-06 | $3.96 | $4.21 | 2,000 | — | — |
| 2008-03-05 | $3.95 | $4.20 | 3,000 | — | — |
| 2008-03-04 | $4.00 | $4.25 | 16,900 | — | — |
| 2008-03-03 | $4.15 | $4.41 | 16,600 | — | — |
| 2008-02-29 | $4.33 | $4.60 | 8,800 | — | — |
| 2008-02-28 | $4.20 | $4.46 | 3,300 | — | — |
| 2008-02-27 | $4.30 | $4.57 | 7,000 | — | — |
| 2008-02-26 | $4.36 | $4.63 | 8,600 | — | — |
| 2008-02-25 | $4.20 | $4.46 | 12,600 | — | — |
| 2008-02-22 | $4.53 | $4.81 | 11,900 | — | — |
| 2008-02-21 | $4.50 | $4.78 | 5,100 | — | — |
| 2008-02-20 | $4.50 | $4.78 | 7,900 | — | — |
| 2008-02-19 | $4.25 | $4.52 | 11,100 | — | — |
| 2008-02-15 | $4.25 | $4.52 | 20,400 | — | — |
| 2008-02-14 | $4.55 | $4.84 | 4,200 | — | — |
| 2008-02-13 | $4.55 | $4.84 | 13,200 | — | — |
| 2008-02-12 | $4.74 | $4.74 | 8,200 | — | — |
| 2008-02-11 | $4.50 | $4.50 | 7,000 | — | — |
| 2008-02-08 | $4.55 | $4.55 | 10,400 | — | — |
| 2008-02-07 | $4.50 | $4.50 | 1,400 | — | — |
| 2008-02-06 | $4.50 | $4.50 | 5,500 | — | — |
| 2008-02-05 | $4.45 | $4.45 | 10,400 | — | — |
| 2008-02-04 | $4.30 | $4.30 | 14,300 | — | — |
| 2008-02-01 | $4.08 | $4.08 | 18,500 | — | — |
| 2008-01-31 | $4.39 | $4.39 | 49,500 | — | — |
| 2008-01-30 | $4.20 | $4.20 | 36,500 | — | — |
| 2008-01-29 | $4.65 | $4.65 | 15,400 | — | — |
| 2008-01-28 | $4.65 | $4.65 | 7,200 | — | — |
| 2008-01-25 | $4.70 | $4.70 | 800 | — | — |
| 2008-01-24 | $4.70 | $4.70 | 12,900 | — | — |
| 2008-01-23 | $4.75 | $4.75 | 13,300 | — | — |
| 2008-01-22 | $4.83 | $4.83 | 1,500 | — | — |
| 2008-01-18 | $4.73 | $4.73 | 1,500 | — | — |
| 2008-01-17 | $4.80 | $4.80 | 2,400 | — | — |
| 2008-01-16 | $4.95 | $4.95 | 7,800 | — | — |
| 2008-01-15 | $4.90 | $4.90 | 1,700 | — | — |
| 2008-01-14 | $4.85 | $4.85 | 800 | — | — |
| 2008-01-11 | $4.85 | $4.85 | 1,400 | — | — |
| 2008-01-10 | $4.86 | $4.86 | 2,500 | — | — |
| 2008-01-09 | $4.78 | $4.78 | 800 | — | — |
| 2008-01-08 | $4.77 | $4.77 | 24,600 | — | — |
| 2008-01-07 | $4.75 | $4.75 | 15,700 | — | — |
| 2008-01-04 | $4.70 | $4.70 | 10,400 | — | — |
| 2008-01-03 | $4.80 | $4.80 | 2,200 | — | — |
| 2008-01-02 | $4.90 | $4.90 | 3,700 | — | — |