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
- 1992-04-15 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 | $2.04 | $2.04 | 514,000 | — | — |
| 2008-12-30 | $1.94 | $1.94 | 179,300 | — | — |
| 2008-12-29 | $1.98 | $1.98 | 102,100 | — | — |
| 2008-12-26 | $2.11 | $2.11 | 26,500 | — | — |
| 2008-12-24 | $2.08 | $2.08 | 64,300 | — | — |
| 2008-12-23 | $2.08 | $2.08 | 138,700 | — | — |
| 2008-12-22 | $2.03 | $2.03 | 243,300 | — | — |
| 2008-12-19 | $2.31 | $2.31 | 548,400 | — | — |
| 2008-12-18 | $2.19 | $2.19 | 102,100 | — | — |
| 2008-12-17 | $2.25 | $2.25 | 143,000 | — | — |
| 2008-12-16 | $2.34 | $2.34 | 216,900 | — | — |
| 2008-12-15 | $2.09 | $2.09 | 82,000 | — | — |
| 2008-12-12 | $2.21 | $2.21 | 102,500 | — | — |
| 2008-12-11 | $1.97 | $1.97 | 143,100 | — | — |
| 2008-12-10 | $2.19 | $2.19 | 102,400 | — | — |
| 2008-12-09 | $2.05 | $2.05 | 147,000 | — | — |
| 2008-12-08 | $2.13 | $2.13 | 226,200 | — | — |
| 2008-12-05 | $1.96 | $1.96 | 110,100 | — | — |
| 2008-12-04 | $1.68 | $1.68 | 116,000 | — | — |
| 2008-12-03 | $1.88 | $1.88 | 88,400 | — | — |
| 2008-12-02 | $1.78 | $1.78 | 93,800 | — | — |
| 2008-12-01 | $1.61 | $1.61 | 185,800 | — | — |
| 2008-11-28 | $2.10 | $2.10 | 80,300 | — | — |
| 2008-11-26 | $2.06 | $2.06 | 142,300 | — | — |
| 2008-11-25 | $1.88 | $1.88 | 74,400 | — | — |
| 2008-11-24 | $1.83 | $1.83 | 214,000 | — | — |
| 2008-11-21 | $1.65 | $1.65 | 318,900 | — | — |
| 2008-11-20 | $1.46 | $1.46 | 226,000 | — | — |
| 2008-11-19 | $1.53 | $1.53 | 104,100 | — | — |
| 2008-11-18 | $1.81 | $1.81 | 105,800 | — | — |
| 2008-11-17 | $1.80 | $1.80 | 196,800 | — | — |
| 2008-11-14 | $1.82 | $1.82 | 87,000 | — | — |
| 2008-11-13 | $1.98 | $1.98 | 292,600 | — | — |
| 2008-11-12 | $1.68 | $1.68 | 147,800 | — | — |
| 2008-11-11 | $1.98 | $1.98 | 138,800 | — | — |
| 2008-11-10 | $2.09 | $2.09 | 75,500 | — | — |
| 2008-11-07 | $2.19 | $2.19 | 78,500 | — | — |
| 2008-11-06 | $2.05 | $2.05 | 85,100 | — | — |
| 2008-11-05 | $2.15 | $2.15 | 104,200 | — | — |
| 2008-11-04 | $2.37 | $2.37 | 151,300 | — | — |
| 2008-11-03 | $2.38 | $2.38 | 173,300 | — | — |
| 2008-10-31 | $2.32 | $2.32 | 371,900 | — | — |
| 2008-10-30 | $2.00 | $2.00 | 130,400 | — | — |
| 2008-10-29 | $1.82 | $1.82 | 281,900 | — | — |
| 2008-10-28 | $1.69 | $1.69 | 406,600 | — | — |
| 2008-10-27 | $1.69 | $1.69 | 252,800 | — | — |
| 2008-10-24 | $1.79 | $1.79 | 162,900 | — | — |
| 2008-10-23 | $1.93 | $1.93 | 157,000 | — | — |
| 2008-10-22 | $1.92 | $1.92 | 127,800 | — | — |
| 2008-10-21 | $2.01 | $2.01 | 143,700 | — | — |
| 2008-10-20 | $2.16 | $2.16 | 136,100 | — | — |
| 2008-10-17 | $1.96 | $1.96 | 377,200 | — | — |
| 2008-10-16 | $2.27 | $2.27 | 668,300 | — | — |
| 2008-10-15 | $2.02 | $2.02 | 691,400 | — | — |
| 2008-10-14 | $2.18 | $2.18 | 277,900 | — | — |
| 2008-10-13 | $2.40 | $2.40 | 328,700 | — | — |
| 2008-10-10 | $1.97 | $1.97 | 476,300 | — | — |
| 2008-10-09 | $1.77 | $1.77 | 313,700 | — | — |
| 2008-10-08 | $1.99 | $1.99 | 390,400 | — | — |
| 2008-10-07 | $2.13 | $2.13 | 326,700 | — | — |
| 2008-10-06 | $2.53 | $2.53 | 424,400 | — | — |
| 2008-10-03 | $2.90 | $2.90 | 157,400 | — | — |
| 2008-10-02 | $2.99 | $2.99 | 150,100 | — | — |
| 2008-10-01 | $3.20 | $3.20 | 159,100 | — | — |
| 2008-09-30 | $3.12 | $3.12 | 226,400 | — | — |
| 2008-09-29 | $2.89 | $2.89 | 278,300 | — | — |
| 2008-09-26 | $3.14 | $3.14 | 194,400 | — | — |
| 2008-09-25 | $3.12 | $3.12 | 206,900 | — | — |
| 2008-09-24 | $2.93 | $2.93 | 150,600 | — | — |
| 2008-09-23 | $3.22 | $3.22 | 122,600 | — | — |
| 2008-09-22 | $3.20 | $3.20 | 180,300 | — | — |
| 2008-09-19 | $3.18 | $3.18 | 1,149,900 | — | — |
| 2008-09-18 | $3.13 | $3.13 | 504,400 | — | — |
| 2008-09-17 | $2.68 | $2.68 | 185,400 | — | — |
| 2008-09-16 | $2.97 | $2.97 | 232,600 | — | — |
| 2008-09-15 | $2.69 | $2.69 | 196,000 | — | — |
| 2008-09-12 | $2.90 | $2.90 | 88,700 | — | — |
| 2008-09-11 | $2.75 | $2.75 | 157,800 | — | — |
| 2008-09-10 | $2.81 | $2.81 | 194,200 | — | — |
| 2008-09-09 | $2.61 | $2.61 | 331,300 | — | — |
| 2008-09-08 | $2.70 | $2.70 | 188,700 | — | — |
| 2008-09-05 | $2.74 | $2.74 | 166,300 | — | — |
| 2008-09-04 | $2.77 | $2.77 | 198,100 | — | — |
| 2008-09-03 | $3.02 | $3.02 | 97,000 | — | — |
| 2008-09-02 | $3.06 | $3.06 | 98,200 | — | — |
| 2008-08-29 | $2.98 | $2.98 | 222,500 | — | — |
| 2008-08-28 | $3.20 | $3.20 | 218,900 | — | — |
| 2008-08-27 | $3.30 | $3.30 | 184,300 | — | — |
| 2008-08-26 | $3.30 | $3.30 | 90,300 | — | — |
| 2008-08-25 | $3.23 | $3.23 | 150,800 | — | — |
| 2008-08-22 | $3.32 | $3.32 | 139,500 | — | — |
| 2008-08-21 | $3.24 | $3.24 | 52,500 | — | — |
| 2008-08-20 | $3.23 | $3.23 | 71,800 | — | — |
| 2008-08-19 | $3.29 | $3.29 | 100,700 | — | — |
| 2008-08-18 | $3.38 | $3.38 | 126,900 | — | — |
| 2008-08-15 | $3.34 | $3.34 | 198,800 | — | — |
| 2008-08-14 | $3.45 | $3.45 | 180,500 | — | — |
| 2008-08-13 | $3.45 | $3.45 | 202,000 | — | — |
| 2008-08-12 | $3.38 | $3.38 | 186,800 | — | — |
| 2008-08-11 | $3.44 | $3.44 | 301,100 | — | — |
| 2008-08-08 | $3.21 | $3.21 | 299,600 | — | — |
| 2008-08-07 | $2.97 | $2.97 | 143,700 | — | — |
| 2008-08-06 | $3.09 | $3.09 | 201,600 | — | — |
| 2008-08-05 | $3.11 | $3.11 | 328,200 | — | — |
| 2008-08-04 | $3.04 | $3.04 | 143,600 | — | — |
| 2008-08-01 | $3.03 | $3.03 | 254,400 | — | — |
| 2008-07-31 | $3.23 | $3.23 | 216,400 | — | — |
| 2008-07-30 | $3.22 | $3.22 | 217,400 | — | — |
| 2008-07-29 | $3.10 | $3.10 | 370,500 | — | — |
| 2008-07-28 | $2.99 | $2.99 | 124,100 | — | — |
| 2008-07-25 | $2.99 | $2.99 | 172,900 | — | — |
| 2008-07-24 | $2.82 | $2.82 | 194,100 | — | — |
| 2008-07-23 | $2.82 | $2.82 | 139,000 | — | — |
| 2008-07-22 | $2.71 | $2.71 | 1,096,400 | — | — |
| 2008-07-21 | $2.64 | $2.64 | 65,100 | — | — |
| 2008-07-18 | $2.61 | $2.61 | 163,000 | — | — |
| 2008-07-17 | $2.65 | $2.65 | 185,700 | — | — |
| 2008-07-16 | $2.71 | $2.71 | 268,100 | — | — |
| 2008-07-15 | $2.47 | $2.47 | 246,800 | — | — |
| 2008-07-14 | $2.52 | $2.52 | 248,800 | — | — |
| 2008-07-11 | $2.81 | $2.81 | 242,600 | — | — |
| 2008-07-10 | $2.57 | $2.57 | 78,100 | — | — |
| 2008-07-09 | $2.51 | $2.51 | 134,700 | — | — |
| 2008-07-08 | $2.68 | $2.68 | 255,900 | — | — |
| 2008-07-07 | $2.45 | $2.45 | 274,300 | — | — |
| 2008-07-03 | $2.63 | $2.63 | 101,200 | — | — |
| 2008-07-02 | $2.70 | $2.70 | 242,200 | — | — |
| 2008-07-01 | $2.75 | $2.75 | 214,200 | — | — |
| 2008-06-30 | $2.87 | $2.87 | 187,700 | — | — |
| 2008-06-27 | $2.87 | $2.87 | 7,319,300 | — | — |
| 2008-06-26 | $2.98 | $2.98 | 234,500 | — | — |
| 2008-06-25 | $3.05 | $3.05 | 124,700 | — | — |
| 2008-06-24 | $3.06 | $3.06 | 140,800 | — | — |
| 2008-06-23 | $3.06 | $3.06 | 117,200 | — | — |
| 2008-06-20 | $3.12 | $3.12 | 299,200 | — | — |
| 2008-06-19 | $3.20 | $3.20 | 119,500 | — | — |
| 2008-06-18 | $3.26 | $3.26 | 147,500 | — | — |
| 2008-06-17 | $3.21 | $3.21 | 168,200 | — | — |
| 2008-06-16 | $3.15 | $3.15 | 131,900 | — | — |
| 2008-06-13 | $3.02 | $3.02 | 64,600 | — | — |
| 2008-06-12 | $3.01 | $3.01 | 93,000 | — | — |
| 2008-06-11 | $2.93 | $2.93 | 99,300 | — | — |
| 2008-06-10 | $2.96 | $2.96 | 82,000 | — | — |
| 2008-06-09 | $2.99 | $2.99 | 74,400 | — | — |
| 2008-06-06 | $3.10 | $3.10 | 57,300 | — | — |
| 2008-06-05 | $3.13 | $3.13 | 100,900 | — | — |
| 2008-06-04 | $3.05 | $3.05 | 80,300 | — | — |
| 2008-06-03 | $2.99 | $2.99 | 88,500 | — | — |
| 2008-06-02 | $2.95 | $2.95 | 74,300 | — | — |
| 2008-05-30 | $3.03 | $3.03 | 96,100 | — | — |
| 2008-05-29 | $3.00 | $3.00 | 160,500 | — | — |
| 2008-05-28 | $2.93 | $2.93 | 74,600 | — | — |
| 2008-05-27 | $2.92 | $2.92 | 73,000 | — | — |
| 2008-05-23 | $2.84 | $2.84 | 101,400 | — | — |
| 2008-05-22 | $2.91 | $2.91 | 176,100 | — | — |
| 2008-05-21 | $2.86 | $2.86 | 138,600 | — | — |
| 2008-05-20 | $2.89 | $2.89 | 84,400 | — | — |
| 2008-05-19 | $2.90 | $2.90 | 119,900 | — | — |
| 2008-05-16 | $2.94 | $2.94 | 214,200 | — | — |
| 2008-05-15 | $2.99 | $2.99 | 113,700 | — | — |
| 2008-05-14 | $3.05 | $3.05 | 107,000 | — | — |
| 2008-05-13 | $3.11 | $3.11 | 134,900 | — | — |
| 2008-05-12 | $3.13 | $3.13 | 79,700 | — | — |
| 2008-05-09 | $3.09 | $3.09 | 111,900 | — | — |
| 2008-05-08 | $3.09 | $3.09 | 118,100 | — | — |
| 2008-05-07 | $3.22 | $3.22 | 225,900 | — | — |
| 2008-05-06 | $3.09 | $3.09 | 127,200 | — | — |
| 2008-05-05 | $3.24 | $3.24 | 201,000 | — | — |
| 2008-05-02 | $3.15 | $3.15 | 190,900 | — | — |
| 2008-05-01 | $3.00 | $3.00 | 98,100 | — | — |
| 2008-04-30 | $2.98 | $2.98 | 108,100 | — | — |
| 2008-04-29 | $2.91 | $2.91 | 59,800 | — | — |
| 2008-04-28 | $2.92 | $2.92 | 45,300 | — | — |
| 2008-04-25 | $2.94 | $2.94 | 55,700 | — | — |
| 2008-04-24 | $2.87 | $2.87 | 98,400 | — | — |
| 2008-04-23 | $2.78 | $2.78 | 105,200 | — | — |
| 2008-04-22 | $2.62 | $2.62 | 149,900 | — | — |
| 2008-04-21 | $2.63 | $2.63 | 42,600 | — | — |
| 2008-04-18 | $2.70 | $2.70 | 69,500 | — | — |
| 2008-04-17 | $2.66 | $2.66 | 63,100 | — | — |
| 2008-04-16 | $2.59 | $2.59 | 78,600 | — | — |
| 2008-04-15 | $2.57 | $2.57 | 51,200 | — | — |
| 2008-04-14 | $2.61 | $2.61 | 76,900 | — | — |
| 2008-04-11 | $2.57 | $2.57 | 74,800 | — | — |
| 2008-04-10 | $2.70 | $2.70 | 195,700 | — | — |
| 2008-04-09 | $2.57 | $2.57 | 101,300 | — | — |
| 2008-04-08 | $2.66 | $2.66 | 127,900 | — | — |
| 2008-04-07 | $2.63 | $2.63 | 100,900 | — | — |
| 2008-04-04 | $2.73 | $2.73 | 53,900 | — | — |
| 2008-04-03 | $2.75 | $2.75 | 77,000 | — | — |
| 2008-04-02 | $2.75 | $2.75 | 174,300 | — | — |
| 2008-04-01 | $2.67 | $2.67 | 167,900 | — | — |
| 2008-03-31 | $2.66 | $2.66 | 231,400 | — | — |
| 2008-03-28 | $2.73 | $2.73 | 897,200 | — | — |
| 2008-03-27 | $2.20 | $2.20 | 171,300 | — | — |
| 2008-03-26 | $2.24 | $2.24 | 210,100 | — | — |
| 2008-03-25 | $2.20 | $2.20 | 96,000 | — | — |
| 2008-03-24 | $2.25 | $2.25 | 181,200 | — | — |
| 2008-03-20 | $2.23 | $2.23 | 205,800 | — | — |
| 2008-03-19 | $2.12 | $2.12 | 185,400 | — | — |
| 2008-03-18 | $2.32 | $2.32 | 282,300 | — | — |
| 2008-03-17 | $1.97 | $1.97 | 226,200 | — | — |
| 2008-03-14 | $2.03 | $2.03 | 342,900 | — | — |
| 2008-03-13 | $2.05 | $2.05 | 228,200 | — | — |
| 2008-03-12 | $2.00 | $2.00 | 265,000 | — | — |
| 2008-03-11 | $2.01 | $2.01 | 306,000 | — | — |
| 2008-03-10 | $2.09 | $2.09 | 408,000 | — | — |
| 2008-03-07 | $2.33 | $2.33 | 178,800 | — | — |
| 2008-03-06 | $2.49 | $2.49 | 316,800 | — | — |
| 2008-03-05 | $2.50 | $2.50 | 199,200 | — | — |
| 2008-03-04 | $2.64 | $2.64 | 385,400 | — | — |
| 2008-03-03 | $2.62 | $2.62 | 142,300 | — | — |
| 2008-02-29 | $2.72 | $2.72 | 73,600 | — | — |
| 2008-02-28 | $2.82 | $2.82 | 76,800 | — | — |
| 2008-02-27 | $2.90 | $2.90 | 49,600 | — | — |
| 2008-02-26 | $2.88 | $2.88 | 119,700 | — | — |
| 2008-02-25 | $2.83 | $2.83 | 120,700 | — | — |
| 2008-02-22 | $2.74 | $2.74 | 94,000 | — | — |
| 2008-02-21 | $2.88 | $2.88 | 88,800 | — | — |
| 2008-02-20 | $2.90 | $2.90 | 63,500 | — | — |
| 2008-02-19 | $2.87 | $2.87 | 92,200 | — | — |
| 2008-02-15 | $2.84 | $2.84 | 86,300 | — | — |
| 2008-02-14 | $2.88 | $2.88 | 104,900 | — | — |
| 2008-02-13 | $2.94 | $2.94 | 125,400 | — | — |
| 2008-02-12 | $2.85 | $2.85 | 137,900 | — | — |
| 2008-02-11 | $2.92 | $2.92 | 68,600 | — | — |
| 2008-02-08 | $2.87 | $2.87 | 118,700 | — | — |
| 2008-02-07 | $3.00 | $3.00 | 115,800 | — | — |
| 2008-02-06 | $2.99 | $2.99 | 70,900 | — | — |
| 2008-02-05 | $3.19 | $3.19 | 52,700 | — | — |
| 2008-02-04 | $3.36 | $3.36 | 146,700 | — | — |
| 2008-02-01 | $3.35 | $3.35 | 106,000 | — | — |
| 2008-01-31 | $3.37 | $3.37 | 214,000 | — | — |
| 2008-01-30 | $3.17 | $3.17 | 162,100 | — | — |
| 2008-01-29 | $2.98 | $2.98 | 377,700 | — | — |
| 2008-01-28 | $3.01 | $3.01 | 137,200 | — | — |
| 2008-01-25 | $2.88 | $2.88 | 185,500 | — | — |
| 2008-01-24 | $2.79 | $2.79 | 209,400 | — | — |
| 2008-01-23 | $2.78 | $2.78 | 278,200 | — | — |
| 2008-01-22 | $2.86 | $2.86 | 212,700 | — | — |
| 2008-01-18 | $2.94 | $2.94 | 97,700 | — | — |
| 2008-01-17 | $2.96 | $2.96 | 101,500 | — | — |
| 2008-01-16 | $3.00 | $3.00 | 235,600 | — | — |
| 2008-01-15 | $3.02 | $3.02 | 132,600 | — | — |
| 2008-01-14 | $3.04 | $3.04 | 103,200 | — | — |
| 2008-01-11 | $3.06 | $3.06 | 186,400 | — | — |
| 2008-01-10 | $3.16 | $3.16 | 243,200 | — | — |
| 2008-01-09 | $3.05 | $3.05 | 239,100 | — | — |
| 2008-01-08 | $2.92 | $2.92 | 134,100 | — | — |
| 2008-01-07 | $2.84 | $2.84 | 191,300 | — | — |
| 2008-01-04 | $2.88 | $2.88 | 235,300 | — | — |
| 2008-01-03 | $3.01 | $3.01 | 82,000 | — | — |
| 2008-01-02 | $3.01 | $3.01 | 160,900 | — | — |