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
- 2006-10-19 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 | $2.31 | $2.31 | 5,100 | — | — |
| 2008-12-30 | $2.00 | $2.00 | 1,900 | — | — |
| 2008-12-29 | $1.95 | $1.95 | 3,000 | — | — |
| 2008-12-26 | $1.95 | $1.95 | 1,700 | — | — |
| 2008-12-24 | $2.32 | $2.32 | 9,900 | — | — |
| 2008-12-23 | $1.86 | $1.86 | 5,500 | — | — |
| 2008-12-22 | $2.13 | $2.13 | 11,900 | — | — |
| 2008-12-19 | $2.00 | $2.00 | 400 | — | — |
| 2008-12-18 | $2.18 | $2.18 | 3,700 | — | — |
| 2008-12-17 | $2.19 | $2.19 | 0 | — | — |
| 2008-12-16 | $2.19 | $2.19 | 9,800 | — | — |
| 2008-12-15 | $2.18 | $2.18 | 0 | — | — |
| 2008-12-12 | $2.18 | $2.18 | 23,000 | — | — |
| 2008-12-11 | $1.97 | $1.97 | 14,300 | — | — |
| 2008-12-10 | $2.05 | $2.05 | 3,700 | — | — |
| 2008-12-09 | $2.03 | $2.03 | 10,100 | — | — |
| 2008-12-08 | $2.00 | $2.00 | 30,600 | — | — |
| 2008-12-05 | $2.01 | $2.01 | 6,500 | — | — |
| 2008-12-04 | $2.24 | $2.24 | 0 | — | — |
| 2008-12-03 | $2.24 | $2.24 | 6,600 | — | — |
| 2008-12-02 | $2.26 | $2.26 | 4,300 | — | — |
| 2008-12-01 | $2.27 | $2.27 | 6,600 | — | — |
| 2008-11-28 | $2.28 | $2.28 | 1,200 | — | — |
| 2008-11-26 | $2.38 | $2.38 | 4,600 | — | — |
| 2008-11-25 | $2.28 | $2.28 | 100 | — | — |
| 2008-11-24 | $2.62 | $2.62 | 3,200 | — | — |
| 2008-11-21 | $2.58 | $2.58 | 0 | — | — |
| 2008-11-20 | $2.58 | $2.58 | 5,400 | — | — |
| 2008-11-19 | $2.62 | $2.62 | 7,700 | — | — |
| 2008-11-18 | $2.98 | $2.98 | 2,500 | — | — |
| 2008-11-17 | $2.84 | $2.84 | 0 | — | — |
| 2008-11-14 | $2.84 | $2.84 | 1,500 | — | — |
| 2008-11-13 | $2.82 | $2.82 | 6,600 | — | — |
| 2008-11-12 | $2.98 | $2.98 | 0 | — | — |
| 2008-11-11 | $2.98 | $2.98 | 0 | — | — |
| 2008-11-10 | $2.98 | $2.98 | 7,900 | — | — |
| 2008-11-07 | $2.50 | $2.50 | 5,500 | — | — |
| 2008-11-06 | $2.72 | $2.72 | 4,800 | — | — |
| 2008-11-05 | $2.99 | $2.99 | 0 | — | — |
| 2008-11-04 | $2.99 | $2.99 | 2,800 | — | — |
| 2008-11-03 | $2.59 | $2.59 | 900 | — | — |
| 2008-10-31 | $2.85 | $2.85 | 900 | — | — |
| 2008-10-30 | $2.55 | $2.55 | 17,100 | — | — |
| 2008-10-29 | $2.48 | $2.48 | 22,900 | — | — |
| 2008-10-28 | $2.00 | $2.00 | 6,800 | — | — |
| 2008-10-27 | $2.25 | $2.25 | 3,000 | — | — |
| 2008-10-24 | $2.38 | $2.38 | 11,100 | — | — |
| 2008-10-23 | $2.58 | $2.58 | 0 | — | — |
| 2008-10-22 | $2.58 | $2.58 | 1,100 | — | — |
| 2008-10-21 | $2.73 | $2.73 | 9,600 | — | — |
| 2008-10-20 | $2.68 | $2.68 | 1,600 | — | — |
| 2008-10-17 | $2.61 | $2.61 | 300 | — | — |
| 2008-10-16 | $2.57 | $2.57 | 0 | — | — |
| 2008-10-15 | $2.57 | $2.57 | 2,700 | — | — |
| 2008-10-14 | $2.11 | $2.11 | 136,100 | — | — |
| 2008-10-13 | $2.85 | $2.85 | 18,800 | — | — |
| 2008-10-10 | $2.50 | $2.50 | 263,800 | — | — |
| 2008-10-09 | $2.70 | $2.70 | 15,500 | — | — |
| 2008-10-08 | $2.99 | $2.99 | 8,200 | — | — |
| 2008-10-07 | $2.98 | $2.98 | 4,100 | — | — |
| 2008-10-06 | $2.97 | $2.97 | 16,500 | — | — |
| 2008-10-03 | $3.00 | $3.00 | 2,800 | — | — |
| 2008-10-02 | $3.00 | $3.00 | 14,500 | — | — |
| 2008-10-01 | $3.21 | $3.21 | 0 | — | — |
| 2008-09-30 | $3.21 | $3.21 | 900 | — | — |
| 2008-09-29 | $3.00 | $3.00 | 11,100 | — | — |
| 2008-09-26 | $3.33 | $3.33 | 3,500 | — | — |
| 2008-09-25 | $3.49 | $3.49 | 12,200 | — | — |
| 2008-09-24 | $3.50 | $3.50 | 0 | — | — |
| 2008-09-23 | $3.50 | $3.50 | 6,100 | — | — |
| 2008-09-22 | $3.42 | $3.42 | 1,400 | — | — |
| 2008-09-19 | $3.18 | $3.18 | 7,400 | — | — |
| 2008-09-18 | $3.24 | $3.24 | 0 | — | — |
| 2008-09-17 | $3.24 | $3.24 | 2,700 | — | — |
| 2008-09-16 | $3.20 | $3.20 | 400 | — | — |
| 2008-09-15 | $3.20 | $3.20 | 0 | — | — |
| 2008-09-12 | $3.20 | $3.20 | 4,100 | — | — |
| 2008-09-11 | $3.40 | $3.40 | 0 | — | — |
| 2008-09-10 | $3.40 | $3.40 | 11,800 | — | — |
| 2008-09-09 | $3.55 | $3.55 | 300 | — | — |
| 2008-09-08 | $3.20 | $3.20 | 0 | — | — |
| 2008-09-05 | $3.20 | $3.20 | 600 | — | — |
| 2008-09-04 | $3.21 | $3.21 | 3,100 | — | — |
| 2008-09-03 | $3.25 | $3.25 | 9,400 | — | — |
| 2008-09-02 | $3.40 | $3.40 | 0 | — | — |
| 2008-08-29 | $3.40 | $3.40 | 300 | — | — |
| 2008-08-28 | $3.26 | $3.26 | 4,700 | — | — |
| 2008-08-27 | $3.20 | $3.20 | 2,100 | — | — |
| 2008-08-26 | $3.25 | $3.25 | 12,200 | — | — |
| 2008-08-25 | $3.40 | $3.40 | 4,800 | — | — |
| 2008-08-22 | $3.36 | $3.36 | 4,700 | — | — |
| 2008-08-21 | $3.27 | $3.27 | 2,400 | — | — |
| 2008-08-20 | $3.40 | $3.40 | 56,400 | — | — |
| 2008-08-19 | $3.51 | $3.51 | 4,500 | — | — |
| 2008-08-18 | $3.51 | $3.51 | 7,400 | — | — |
| 2008-08-15 | $3.60 | $3.60 | 8,200 | — | — |
| 2008-08-14 | $3.20 | $3.20 | 1,900 | — | — |
| 2008-08-13 | $3.23 | $3.23 | 3,200 | — | — |
| 2008-08-12 | $3.11 | $3.11 | 1,000 | — | — |
| 2008-08-11 | $3.21 | $3.21 | 1,800 | — | — |
| 2008-08-08 | $3.49 | $3.49 | 0 | — | — |
| 2008-08-07 | $3.49 | $3.49 | 1,300 | — | — |
| 2008-08-06 | $3.50 | $3.50 | 0 | — | — |
| 2008-08-05 | $3.50 | $3.50 | 7,100 | — | — |
| 2008-08-04 | $3.26 | $3.26 | 52,200 | — | — |
| 2008-08-01 | $3.61 | $3.61 | 3,400 | — | — |
| 2008-07-31 | $3.35 | $3.35 | 8,600 | — | — |
| 2008-07-30 | $3.35 | $3.35 | 4,500 | — | — |
| 2008-07-29 | $3.70 | $3.70 | 0 | — | — |
| 2008-07-28 | $3.70 | $3.70 | 4,300 | — | — |
| 2008-07-25 | $3.66 | $3.66 | 35,800 | — | — |
| 2008-07-24 | $3.51 | $3.51 | 4,500 | — | — |
| 2008-07-23 | $3.70 | $3.70 | 2,700 | — | — |
| 2008-07-22 | $3.71 | $3.71 | 7,200 | — | — |
| 2008-07-21 | $3.70 | $3.70 | 3,000 | — | — |
| 2008-07-18 | $3.43 | $3.43 | 3,400 | — | — |
| 2008-07-17 | $3.31 | $3.31 | 1,900 | — | — |
| 2008-07-16 | $3.05 | $3.05 | 300 | — | — |
| 2008-07-15 | $3.22 | $3.22 | 300 | — | — |
| 2008-07-14 | $3.00 | $3.00 | 8,400 | — | — |
| 2008-07-11 | $3.02 | $3.02 | 2,800 | — | — |
| 2008-07-10 | $3.15 | $3.15 | 10,300 | — | — |
| 2008-07-09 | $3.02 | $3.02 | 12,100 | — | — |
| 2008-07-08 | $3.10 | $3.10 | 22,800 | — | — |
| 2008-07-07 | $2.96 | $2.96 | 11,900 | — | — |
| 2008-07-03 | $2.80 | $2.80 | 300 | — | — |
| 2008-07-02 | $2.75 | $2.75 | 800 | — | — |
| 2008-07-01 | $2.74 | $2.74 | 20,500 | — | — |
| 2008-06-30 | $3.01 | $3.01 | 11,500 | — | — |
| 2008-06-27 | $3.06 | $3.06 | 3,800 | — | — |
| 2008-06-26 | $2.75 | $2.75 | 459,700 | — | — |
| 2008-06-25 | $2.75 | $2.75 | 17,200 | — | — |
| 2008-06-24 | $2.80 | $2.80 | 500 | — | — |
| 2008-06-23 | $2.79 | $2.79 | 8,300 | — | — |
| 2008-06-20 | $2.82 | $2.82 | 22,400 | — | — |
| 2008-06-19 | $2.84 | $2.84 | 400 | — | — |
| 2008-06-18 | $2.88 | $2.88 | 15,200 | — | — |
| 2008-06-17 | $2.66 | $2.66 | 31,100 | — | — |
| 2008-06-16 | $2.91 | $2.91 | 35,300 | — | — |
| 2008-06-13 | $3.01 | $3.01 | 23,100 | — | — |
| 2008-06-12 | $3.35 | $3.35 | 11,700 | — | — |
| 2008-06-11 | $3.22 | $3.22 | 0 | — | — |
| 2008-06-10 | $3.22 | $3.22 | 7,000 | — | — |
| 2008-06-09 | $3.23 | $3.23 | 11,500 | — | — |
| 2008-06-06 | $3.27 | $3.27 | 12,100 | — | — |
| 2008-06-05 | $3.39 | $3.39 | 3,700 | — | — |
| 2008-06-04 | $3.29 | $3.29 | 8,200 | — | — |
| 2008-06-03 | $3.23 | $3.23 | 13,300 | — | — |
| 2008-06-02 | $3.18 | $3.18 | 25,800 | — | — |
| 2008-05-30 | $3.20 | $3.20 | 12,800 | — | — |
| 2008-05-29 | $3.31 | $3.31 | 37,300 | — | — |
| 2008-05-28 | $3.44 | $3.44 | 14,900 | — | — |
| 2008-05-27 | $3.58 | $3.58 | 13,000 | — | — |
| 2008-05-23 | $3.57 | $3.57 | 0 | — | — |
| 2008-05-22 | $3.57 | $3.57 | 600 | — | — |
| 2008-05-21 | $3.69 | $3.69 | 3,000 | — | — |
| 2008-05-20 | $3.65 | $3.65 | 0 | — | — |
| 2008-05-19 | $3.65 | $3.65 | 900 | — | — |
| 2008-05-16 | $3.62 | $3.62 | 7,700 | — | — |
| 2008-05-15 | $3.80 | $3.80 | 2,100 | — | — |
| 2008-05-14 | $3.72 | $3.72 | 5,900 | — | — |
| 2008-05-13 | $3.76 | $3.76 | 17,800 | — | — |
| 2008-05-12 | $3.80 | $3.80 | 21,900 | — | — |
| 2008-05-09 | $3.71 | $3.71 | 16,700 | — | — |
| 2008-05-08 | $3.73 | $3.73 | 16,300 | — | — |
| 2008-05-07 | $3.76 | $3.76 | 17,900 | — | — |
| 2008-05-06 | $3.93 | $3.93 | 5,800 | — | — |
| 2008-05-05 | $3.95 | $3.95 | 2,200 | — | — |
| 2008-05-02 | $3.90 | $3.90 | 15,900 | — | — |
| 2008-05-01 | $4.04 | $4.04 | 39,900 | — | — |
| 2008-04-30 | $4.18 | $4.18 | 0 | — | — |
| 2008-04-29 | $4.18 | $4.18 | 2,400 | — | — |
| 2008-04-28 | $4.29 | $4.29 | 0 | — | — |
| 2008-04-25 | $4.29 | $4.29 | 6,200 | — | — |
| 2008-04-24 | $4.35 | $4.35 | 100 | — | — |
| 2008-04-23 | $4.36 | $4.36 | 10,300 | — | — |
| 2008-04-22 | $4.43 | $4.43 | 8,400 | — | — |
| 2008-04-21 | $4.32 | $4.32 | 600 | — | — |
| 2008-04-18 | $4.29 | $4.29 | 25,400 | — | — |
| 2008-04-17 | $4.69 | $4.69 | 9,900 | — | — |
| 2008-04-16 | $4.47 | $4.47 | 300 | — | — |
| 2008-04-15 | $4.08 | $4.08 | 24,000 | — | — |
| 2008-04-14 | $4.39 | $4.39 | 0 | — | — |
| 2008-04-11 | $4.39 | $4.39 | 100 | — | — |
| 2008-04-10 | $4.50 | $4.50 | 7,000 | — | — |
| 2008-04-09 | $4.46 | $4.46 | 14,900 | — | — |
| 2008-04-08 | $4.14 | $4.14 | 8,400 | — | — |
| 2008-04-07 | $3.75 | $3.75 | 4,200 | — | — |
| 2008-04-04 | $3.57 | $3.57 | 36,700 | — | — |
| 2008-04-03 | $3.55 | $3.55 | 1,300 | — | — |
| 2008-04-02 | $3.26 | $3.26 | 32,400 | — | — |
| 2008-04-01 | $3.31 | $3.31 | 58,700 | — | — |
| 2008-03-31 | $3.25 | $3.25 | 44,300 | — | — |
| 2008-03-28 | $3.37 | $3.37 | 4,600 | — | — |
| 2008-03-27 | $3.31 | $3.31 | 18,600 | — | — |
| 2008-03-26 | $3.37 | $3.37 | 9,600 | — | — |
| 2008-03-25 | $3.51 | $3.51 | 7,800 | — | — |
| 2008-03-24 | $3.73 | $3.73 | 50,600 | — | — |
| 2008-03-20 | $3.41 | $3.41 | 12,700 | — | — |
| 2008-03-19 | $3.45 | $3.45 | 400 | — | — |
| 2008-03-18 | $3.45 | $3.45 | 2,000 | — | — |
| 2008-03-17 | $3.31 | $3.31 | 200 | — | — |
| 2008-03-14 | $3.41 | $3.41 | 1,200 | — | — |
| 2008-03-13 | $3.65 | $3.65 | 29,900 | — | — |
| 2008-03-12 | $3.20 | $3.20 | 6,500 | — | — |
| 2008-03-11 | $3.43 | $3.43 | 8,800 | — | — |
| 2008-03-10 | $3.25 | $3.25 | 17,800 | — | — |
| 2008-03-07 | $3.73 | $3.73 | 47,300 | — | — |
| 2008-03-06 | $3.63 | $3.63 | 50,200 | — | — |
| 2008-03-05 | $3.65 | $3.65 | 772,400 | — | — |
| 2008-03-04 | $4.65 | $4.65 | 13,200 | — | — |
| 2008-03-03 | $4.73 | $4.73 | 12,200 | — | — |
| 2008-02-29 | $4.75 | $4.75 | 12,400 | — | — |
| 2008-02-28 | $4.89 | $4.89 | 23,100 | — | — |
| 2008-02-27 | $4.79 | $4.79 | 822,900 | — | — |
| 2008-02-26 | $5.05 | $5.05 | 54,900 | — | — |
| 2008-02-25 | $5.07 | $5.07 | 2,500 | — | — |
| 2008-02-22 | $5.02 | $5.02 | 121,700 | — | — |
| 2008-02-21 | $5.35 | $5.35 | 0 | — | — |
| 2008-02-20 | $5.35 | $5.35 | 200 | — | — |
| 2008-02-19 | $5.40 | $5.40 | 38,900 | — | — |
| 2008-02-15 | $5.46 | $5.46 | 0 | — | — |
| 2008-02-14 | $5.46 | $5.46 | 1,200 | — | — |
| 2008-02-13 | $5.46 | $5.46 | 700 | — | — |
| 2008-02-12 | $5.46 | $5.46 | 21,800 | — | — |
| 2008-02-11 | $5.46 | $5.46 | 3,000 | — | — |
| 2008-02-08 | $5.48 | $5.48 | 39,600 | — | — |
| 2008-02-07 | $5.50 | $5.50 | 21,600 | — | — |
| 2008-02-06 | $5.50 | $5.50 | 6,300 | — | — |
| 2008-02-05 | $5.44 | $5.44 | 0 | — | — |
| 2008-02-04 | $5.44 | $5.44 | 1,900 | — | — |
| 2008-02-01 | $5.50 | $5.50 | 31,500 | — | — |
| 2008-01-31 | $5.51 | $5.51 | 13,200 | — | — |
| 2008-01-30 | $5.50 | $5.50 | 0 | — | — |
| 2008-01-29 | $5.50 | $5.50 | 12,500 | — | — |
| 2008-01-28 | $5.63 | $5.63 | 18,000 | — | — |
| 2008-01-25 | $5.57 | $5.57 | 1,900 | — | — |
| 2008-01-24 | $5.53 | $5.53 | 5,300 | — | — |
| 2008-01-23 | $5.52 | $5.52 | 3,000 | — | — |
| 2008-01-22 | $5.72 | $5.72 | 3,200 | — | — |
| 2008-01-18 | $5.90 | $5.90 | 56,400 | — | — |
| 2008-01-17 | $6.03 | $6.03 | 24,800 | — | — |
| 2008-01-16 | $6.23 | $6.23 | 7,900 | — | — |
| 2008-01-15 | $6.16 | $6.16 | 30,200 | — | — |
| 2008-01-14 | $6.30 | $6.30 | 1,400 | — | — |
| 2008-01-11 | $6.35 | $6.35 | 1,900 | — | — |
| 2008-01-10 | $6.52 | $6.52 | 10,500 | — | — |
| 2008-01-09 | $6.71 | $6.71 | 300 | — | — |
| 2008-01-08 | $6.62 | $6.62 | 10,200 | — | — |
| 2008-01-07 | $5.98 | $5.98 | 2,600 | — | — |
| 2008-01-04 | $6.00 | $6.00 | 45,600 | — | — |
| 2008-01-03 | $5.91 | $5.91 | 600 | — | — |
| 2008-01-02 | $6.00 | $6.00 | 65,000 | — | — |