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
- 2000-08-04 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 | $3.36 | $3.36 | 12,817 | — | — |
| 2008-12-30 | $3.36 | $3.36 | 1,683 | — | — |
| 2008-12-29 | $4.14 | $4.14 | 7,767 | — | — |
| 2008-12-26 | $3.78 | $3.78 | 517 | — | — |
| 2008-12-24 | $3.66 | $3.66 | 0 | — | — |
| 2008-12-23 | $3.66 | $3.66 | 1,500 | — | — |
| 2008-12-22 | $3.60 | $3.60 | 2,300 | — | — |
| 2008-12-19 | $3.48 | $3.48 | 6,250 | — | — |
| 2008-12-18 | $3.60 | $3.60 | 11,033 | — | — |
| 2008-12-17 | $3.42 | $3.42 | 1,850 | — | — |
| 2008-12-16 | $3.30 | $3.30 | 2,900 | — | — |
| 2008-12-15 | $3.30 | $3.30 | 217 | — | — |
| 2008-12-12 | $3.12 | $3.12 | 10,950 | — | — |
| 2008-12-11 | $3.00 | $3.00 | 4,300 | — | — |
| 2008-12-10 | $3.42 | $3.42 | 1,383 | — | — |
| 2008-12-09 | $3.30 | $3.30 | 750 | — | — |
| 2008-12-08 | $3.18 | $3.18 | 17,533 | — | — |
| 2008-12-05 | $3.24 | $3.24 | 8,417 | — | — |
| 2008-12-04 | $3.66 | $3.66 | 5,133 | — | — |
| 2008-12-03 | $3.60 | $3.60 | 3,583 | — | — |
| 2008-12-02 | $3.66 | $3.66 | 5,600 | — | — |
| 2008-12-01 | $3.42 | $3.42 | 32,600 | — | — |
| 2008-11-28 | $3.30 | $3.30 | 1,650 | — | — |
| 2008-11-26 | $3.36 | $3.36 | 8,050 | — | — |
| 2008-11-25 | $2.70 | $2.70 | 35,650 | — | — |
| 2008-11-24 | $3.00 | $3.00 | 5,467 | — | — |
| 2008-11-21 | $2.70 | $2.70 | 1,783 | — | — |
| 2008-11-20 | $2.64 | $2.64 | 32,400 | — | — |
| 2008-11-19 | $3.18 | $3.18 | 2,250 | — | — |
| 2008-11-18 | $3.24 | $3.24 | 4,350 | — | — |
| 2008-11-17 | $3.18 | $3.18 | 8,550 | — | — |
| 2008-11-14 | $3.60 | $3.60 | 267 | — | — |
| 2008-11-13 | $3.24 | $3.24 | 467 | — | — |
| 2008-11-12 | $3.30 | $3.30 | 9,700 | — | — |
| 2008-11-11 | $3.54 | $3.54 | 433 | — | — |
| 2008-11-10 | $3.48 | $3.48 | 34,033 | — | — |
| 2008-11-07 | $3.72 | $3.72 | 74,717 | — | — |
| 2008-11-06 | $3.66 | $3.66 | 45,033 | — | — |
| 2008-11-05 | $3.48 | $3.48 | 22,183 | — | — |
| 2008-11-04 | $3.36 | $3.36 | 41,017 | — | — |
| 2008-11-03 | $3.12 | $3.12 | 7,767 | — | — |
| 2008-10-31 | $3.06 | $3.06 | 12,017 | — | — |
| 2008-10-30 | $2.88 | $2.88 | 34,183 | — | — |
| 2008-10-29 | $2.10 | $2.10 | 4,350 | — | — |
| 2008-10-28 | $1.92 | $1.92 | 1,233 | — | — |
| 2008-10-27 | $2.10 | $2.10 | 1,683 | — | — |
| 2008-10-24 | $1.92 | $1.92 | 1,217 | — | — |
| 2008-10-23 | $1.92 | $1.92 | 950 | — | — |
| 2008-10-22 | $1.92 | $1.92 | 2,967 | — | — |
| 2008-10-21 | $2.10 | $2.10 | 967 | — | — |
| 2008-10-20 | $2.10 | $2.10 | 1,967 | — | — |
| 2008-10-17 | $2.04 | $2.04 | 1,850 | — | — |
| 2008-10-16 | $1.98 | $1.98 | 917 | — | — |
| 2008-10-15 | $2.22 | $2.22 | 50 | — | — |
| 2008-10-14 | $2.22 | $2.22 | 1,067 | — | — |
| 2008-10-13 | $2.22 | $2.22 | 3,133 | — | — |
| 2008-10-10 | $2.22 | $2.22 | 5,167 | — | — |
| 2008-10-09 | $2.10 | $2.10 | 9,600 | — | — |
| 2008-10-08 | $2.22 | $2.22 | 18,117 | — | — |
| 2008-10-07 | $2.16 | $2.16 | 2,667 | — | — |
| 2008-10-06 | $2.40 | $2.40 | 3,250 | — | — |
| 2008-10-03 | $2.70 | $2.70 | 2,717 | — | — |
| 2008-10-02 | $2.64 | $2.64 | 867 | — | — |
| 2008-10-01 | $2.40 | $2.40 | 83 | — | — |
| 2008-09-30 | $2.64 | $2.64 | 400 | — | — |
| 2008-09-29 | $3.00 | $3.00 | 1,200 | — | — |
| 2008-09-26 | $2.58 | $2.58 | 2,850 | — | — |
| 2008-09-25 | $3.00 | $3.00 | 61,833 | — | — |
| 2008-09-24 | $2.70 | $2.70 | 117 | — | — |
| 2008-09-23 | $2.70 | $2.70 | 1,667 | — | — |
| 2008-09-22 | $2.52 | $2.52 | 1,750 | — | — |
| 2008-09-19 | $2.82 | $2.82 | 5,817 | — | — |
| 2008-09-18 | $2.52 | $2.52 | 1,717 | — | — |
| 2008-09-17 | $2.52 | $2.52 | 7,083 | — | — |
| 2008-09-16 | $2.76 | $2.76 | 1,733 | — | — |
| 2008-09-15 | $3.06 | $3.06 | 3,333 | — | — |
| 2008-09-12 | $2.70 | $2.70 | 6,000 | — | — |
| 2008-09-11 | $2.76 | $2.76 | 1,900 | — | — |
| 2008-09-10 | $2.70 | $2.70 | 5,067 | — | — |
| 2008-09-09 | $2.94 | $2.94 | 2,700 | — | — |
| 2008-09-08 | $2.94 | $2.94 | 1,233 | — | — |
| 2008-09-05 | $2.88 | $2.88 | 4,300 | — | — |
| 2008-09-04 | $3.06 | $3.06 | 1,000 | — | — |
| 2008-09-03 | $3.06 | $3.06 | 4,883 | — | — |
| 2008-09-02 | $3.12 | $3.12 | 3,167 | — | — |
| 2008-08-29 | $3.12 | $3.12 | 400 | — | — |
| 2008-08-28 | $3.36 | $3.36 | 1,117 | — | — |
| 2008-08-27 | $3.66 | $3.66 | 2,383 | — | — |
| 2008-08-26 | $3.78 | $3.78 | 3,033 | — | — |
| 2008-08-25 | $3.78 | $3.78 | 0 | — | — |
| 2008-08-22 | $3.78 | $3.78 | 3,933 | — | — |
| 2008-08-21 | $3.30 | $3.30 | 717 | — | — |
| 2008-08-20 | $3.30 | $3.30 | 217 | — | — |
| 2008-08-19 | $3.36 | $3.36 | 0 | — | — |
| 2008-08-18 | $3.36 | $3.36 | 1,733 | — | — |
| 2008-08-15 | $3.12 | $3.12 | 8,517 | — | — |
| 2008-08-14 | $3.42 | $3.42 | 67 | — | — |
| 2008-08-13 | $3.60 | $3.60 | 617 | — | — |
| 2008-08-12 | $3.78 | $3.78 | 0 | — | — |
| 2008-08-11 | $3.78 | $3.78 | 4,533 | — | — |
| 2008-08-08 | $3.30 | $3.30 | 2,783 | — | — |
| 2008-08-07 | $3.84 | $3.84 | 400 | — | — |
| 2008-08-06 | $3.90 | $3.90 | 333 | — | — |
| 2008-08-05 | $3.72 | $3.72 | 1,350 | — | — |
| 2008-08-04 | $3.54 | $3.54 | 1,350 | — | — |
| 2008-08-01 | $3.54 | $3.54 | 1,050 | — | — |
| 2008-07-31 | $4.14 | $4.14 | 2,517 | — | — |
| 2008-07-30 | $3.90 | $3.90 | 3,350 | — | — |
| 2008-07-29 | $3.84 | $3.84 | 2,717 | — | — |
| 2008-07-28 | $3.72 | $3.72 | 367 | — | — |
| 2008-07-25 | $3.78 | $3.78 | 433 | — | — |
| 2008-07-24 | $3.66 | $3.66 | 67 | — | — |
| 2008-07-23 | $3.48 | $3.48 | 533 | — | — |
| 2008-07-22 | $3.48 | $3.48 | 1,217 | — | — |
| 2008-07-21 | $3.54 | $3.54 | 150 | — | — |
| 2008-07-18 | $3.48 | $3.48 | 400 | — | — |
| 2008-07-17 | $3.66 | $3.66 | 783 | — | — |
| 2008-07-16 | $3.60 | $3.60 | 3,700 | — | — |
| 2008-07-15 | $3.24 | $3.24 | 8,467 | — | — |
| 2008-07-14 | $3.30 | $3.30 | 2,817 | — | — |
| 2008-07-11 | $3.54 | $3.54 | 550 | — | — |
| 2008-07-10 | $3.36 | $3.36 | 12,417 | — | — |
| 2008-07-09 | $3.48 | $3.48 | 2,100 | — | — |
| 2008-07-08 | $3.60 | $3.60 | 4,117 | — | — |
| 2008-07-07 | $3.84 | $3.84 | 12,167 | — | — |
| 2008-07-03 | $3.96 | $3.96 | 2,483 | — | — |
| 2008-07-02 | $4.14 | $4.14 | 3,117 | — | — |
| 2008-07-01 | $4.44 | $4.44 | 6,583 | — | — |
| 2008-06-30 | $4.14 | $4.14 | 3,400 | — | — |
| 2008-06-27 | $3.66 | $3.66 | 25,100 | — | — |
| 2008-06-26 | $4.20 | $4.20 | 10,633 | — | — |
| 2008-06-25 | $4.56 | $4.56 | 1,000 | — | — |
| 2008-06-24 | $4.62 | $4.62 | 250 | — | — |
| 2008-06-23 | $4.74 | $4.74 | 0 | — | — |
| 2008-06-20 | $4.74 | $4.74 | 200 | — | — |
| 2008-06-19 | $4.50 | $4.50 | 1,867 | — | — |
| 2008-06-18 | $4.50 | $4.50 | 567 | — | — |
| 2008-06-17 | $4.38 | $4.38 | 3,233 | — | — |
| 2008-06-16 | $4.80 | $4.80 | 717 | — | — |
| 2008-06-13 | $4.74 | $4.74 | 800 | — | — |
| 2008-06-12 | $4.62 | $4.62 | 4,117 | — | — |
| 2008-06-11 | $4.62 | $4.62 | 2,217 | — | — |
| 2008-06-10 | $4.74 | $4.74 | 2,067 | — | — |
| 2008-06-09 | $4.68 | $4.68 | 650 | — | — |
| 2008-06-06 | $4.80 | $4.80 | 1,067 | — | — |
| 2008-06-05 | $4.92 | $4.92 | 4,433 | — | — |
| 2008-06-04 | $4.92 | $4.92 | 2,633 | — | — |
| 2008-06-03 | $5.10 | $5.10 | 1,100 | — | — |
| 2008-06-02 | $5.34 | $5.34 | 267 | — | — |
| 2008-05-30 | $5.22 | $5.22 | 1,550 | — | — |
| 2008-05-29 | $5.40 | $5.40 | 4,483 | — | — |
| 2008-05-28 | $5.46 | $5.46 | 5,267 | — | — |
| 2008-05-27 | $5.52 | $5.52 | 4,717 | — | — |
| 2008-05-23 | $5.40 | $5.40 | 6,267 | — | — |
| 2008-05-22 | $5.04 | $5.04 | 13,350 | — | — |
| 2008-05-21 | $5.04 | $5.04 | 900 | — | — |
| 2008-05-20 | $5.10 | $5.10 | 1,617 | — | — |
| 2008-05-19 | $5.34 | $5.34 | 2,183 | — | — |
| 2008-05-16 | $5.46 | $5.46 | 700 | — | — |
| 2008-05-15 | $5.34 | $5.34 | 0 | — | — |
| 2008-05-14 | $5.34 | $5.34 | 1,733 | — | — |
| 2008-05-13 | $5.16 | $5.16 | 133 | — | — |
| 2008-05-12 | $5.28 | $5.28 | 1,650 | — | — |
| 2008-05-09 | $5.22 | $5.22 | 3,650 | — | — |
| 2008-05-08 | $4.86 | $4.86 | 6,867 | — | — |
| 2008-05-07 | $4.98 | $4.98 | 1,117 | — | — |
| 2008-05-06 | $5.76 | $5.76 | 7,533 | — | — |
| 2008-05-05 | $4.86 | $4.86 | 1,617 | — | — |
| 2008-05-02 | $5.04 | $5.04 | 1,133 | — | — |
| 2008-05-01 | $5.22 | $5.22 | 667 | — | — |
| 2008-04-30 | $4.80 | $4.80 | 1,250 | — | — |
| 2008-04-29 | $4.62 | $4.62 | 80,467 | — | — |
| 2008-04-28 | $4.56 | $4.56 | 1,833 | — | — |
| 2008-04-25 | $4.86 | $4.86 | 3,367 | — | — |
| 2008-04-24 | $5.22 | $5.22 | 617 | — | — |
| 2008-04-23 | $5.16 | $5.16 | 2,867 | — | — |
| 2008-04-22 | $4.74 | $4.74 | 6,800 | — | — |
| 2008-04-21 | $5.28 | $5.28 | 1,300 | — | — |
| 2008-04-18 | $5.64 | $5.64 | 2,333 | — | — |
| 2008-04-17 | $5.76 | $5.76 | 950 | — | — |
| 2008-04-16 | $6.00 | $6.00 | 9,517 | — | — |
| 2008-04-15 | $5.40 | $5.40 | 3,283 | — | — |
| 2008-04-14 | $5.46 | $5.46 | 1,000 | — | — |
| 2008-04-11 | $5.88 | $5.88 | 0 | — | — |
| 2008-04-10 | $5.88 | $5.88 | 5,133 | — | — |
| 2008-04-09 | $5.76 | $5.76 | 783 | — | — |
| 2008-04-08 | $6.00 | $6.00 | 5,417 | — | — |
| 2008-04-07 | $5.88 | $5.88 | 4,233 | — | — |
| 2008-04-04 | $5.64 | $5.64 | 1,750 | — | — |
| 2008-04-03 | $5.88 | $5.88 | 233 | — | — |
| 2008-04-02 | $5.82 | $5.82 | 7,733 | — | — |
| 2008-04-01 | $5.76 | $5.76 | 2,033 | — | — |
| 2008-03-31 | $5.52 | $5.52 | 200 | — | — |
| 2008-03-28 | $5.76 | $5.76 | 3,683 | — | — |
| 2008-03-27 | $5.76 | $5.76 | 500 | — | — |
| 2008-03-26 | $5.76 | $5.76 | 6,883 | — | — |
| 2008-03-25 | $5.64 | $5.64 | 800 | — | — |
| 2008-03-24 | $5.46 | $5.46 | 4,950 | — | — |
| 2008-03-20 | $5.46 | $5.46 | 8,317 | — | — |
| 2008-03-19 | $5.70 | $5.70 | 4,417 | — | — |
| 2008-03-18 | $5.52 | $5.52 | 3,300 | — | — |
| 2008-03-17 | $5.58 | $5.58 | 5,083 | — | — |
| 2008-03-14 | $5.70 | $5.70 | 15,167 | — | — |
| 2008-03-13 | $5.70 | $5.70 | 7,000 | — | — |
| 2008-03-12 | $5.64 | $5.64 | 26,583 | — | — |
| 2008-03-11 | $5.52 | $5.52 | 54,133 | — | — |
| 2008-03-10 | $5.40 | $5.40 | 15,983 | — | — |
| 2008-03-07 | $4.92 | $4.92 | 3,200 | — | — |
| 2008-03-06 | $4.98 | $4.98 | 6,167 | — | — |
| 2008-03-05 | $5.22 | $5.22 | 23,633 | — | — |
| 2008-03-04 | $4.56 | $4.56 | 42,383 | — | — |
| 2008-03-03 | $3.42 | $3.42 | 28,667 | — | — |
| 2008-02-29 | $4.32 | $4.32 | 6,983 | — | — |
| 2008-02-28 | $4.80 | $4.80 | 117 | — | — |
| 2008-02-27 | $4.80 | $4.80 | 250 | — | — |
| 2008-02-26 | $4.44 | $4.44 | 4,350 | — | — |
| 2008-02-25 | $4.62 | $4.62 | 5,817 | — | — |
| 2008-02-22 | $4.50 | $4.50 | 8,800 | — | — |
| 2008-02-21 | $4.74 | $4.74 | 567 | — | — |
| 2008-02-20 | $4.92 | $4.92 | 933 | — | — |
| 2008-02-19 | $4.98 | $4.98 | 1,417 | — | — |
| 2008-02-15 | $5.22 | $5.22 | 917 | — | — |
| 2008-02-14 | $5.04 | $5.04 | 11,233 | — | — |
| 2008-02-13 | $4.74 | $4.74 | 2,533 | — | — |
| 2008-02-12 | $4.38 | $4.38 | 7,900 | — | — |
| 2008-02-11 | $5.04 | $5.04 | 2,200 | — | — |
| 2008-02-08 | $5.10 | $5.10 | 4,267 | — | — |
| 2008-02-07 | $5.34 | $5.34 | 2,067 | — | — |
| 2008-02-06 | $5.64 | $5.64 | 7,300 | — | — |
| 2008-02-05 | $5.70 | $5.70 | 8,867 | — | — |
| 2008-02-04 | $5.58 | $5.58 | 5,717 | — | — |
| 2008-02-01 | $5.28 | $5.28 | 5,117 | — | — |
| 2008-01-31 | $4.98 | $4.98 | 17,750 | — | — |
| 2008-01-30 | $5.10 | $5.10 | 7,933 | — | — |
| 2008-01-29 | $4.86 | $4.86 | 14,217 | — | — |
| 2008-01-28 | $4.44 | $4.44 | 983 | — | — |
| 2008-01-25 | $4.50 | $4.50 | 4,800 | — | — |
| 2008-01-24 | $4.38 | $4.38 | 38,850 | — | — |
| 2008-01-23 | $3.42 | $3.42 | 17,017 | — | — |
| 2008-01-22 | $2.94 | $2.94 | 31,883 | — | — |
| 2008-01-18 | $3.54 | $3.54 | 6,817 | — | — |
| 2008-01-17 | $3.90 | $3.90 | 24,300 | — | — |
| 2008-01-16 | $3.60 | $3.60 | 25,000 | — | — |
| 2008-01-15 | $4.02 | $4.02 | 10,583 | — | — |
| 2008-01-14 | $4.26 | $4.26 | 1,733 | — | — |
| 2008-01-11 | $4.32 | $4.32 | 18,233 | — | — |
| 2008-01-10 | $4.74 | $4.74 | 733 | — | — |
| 2008-01-09 | $4.74 | $4.74 | 4,883 | — | — |
| 2008-01-08 | $4.68 | $4.68 | 5,617 | — | — |
| 2008-01-07 | $4.74 | $4.74 | 8,067 | — | — |
| 2008-01-04 | $4.80 | $4.80 | 3,967 | — | — |
| 2008-01-03 | $4.68 | $4.68 | 2,067 | — | — |
| 2008-01-02 | $4.62 | $4.62 | 6,033 | — | — |