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
- 2006-12-08 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 | $1.59 | $1.59 | 4,000 | — | — |
| 2008-12-30 | $1.55 | $1.55 | 200 | — | — |
| 2008-12-29 | $1.57 | $1.57 | 4,500 | — | — |
| 2008-12-26 | $1.60 | $1.60 | 5,200 | — | — |
| 2008-12-24 | $1.60 | $1.60 | 20,400 | — | — |
| 2008-12-23 | $1.60 | $1.60 | 16,100 | — | — |
| 2008-12-22 | $1.60 | $1.60 | 15,300 | — | — |
| 2008-12-19 | $1.50 | $1.50 | 600 | — | — |
| 2008-12-18 | $1.60 | $1.60 | 13,800 | — | — |
| 2008-12-17 | $1.74 | $1.74 | 4,300 | — | — |
| 2008-12-16 | $1.67 | $1.67 | 2,400 | — | — |
| 2008-12-15 | $1.89 | $1.89 | 0 | — | — |
| 2008-12-12 | $1.89 | $1.89 | 2,000 | — | — |
| 2008-12-11 | $1.89 | $1.89 | 423,100 | — | — |
| 2008-12-10 | $1.81 | $1.81 | 29,100 | — | — |
| 2008-12-09 | $1.75 | $1.75 | 14,900 | — | — |
| 2008-12-08 | $1.94 | $1.94 | 6,000 | — | — |
| 2008-12-05 | $1.74 | $1.74 | 400 | — | — |
| 2008-12-04 | $1.85 | $1.85 | 0 | — | — |
| 2008-12-03 | $1.85 | $1.85 | 13,700 | — | — |
| 2008-12-02 | $1.94 | $1.94 | 1,800 | — | — |
| 2008-12-01 | $1.94 | $1.94 | 6,400 | — | — |
| 2008-11-28 | $1.72 | $1.72 | 1,000 | — | — |
| 2008-11-26 | $1.69 | $1.69 | 0 | — | — |
| 2008-11-25 | $1.69 | $1.69 | 1,100 | — | — |
| 2008-11-24 | $1.54 | $1.54 | 900 | — | — |
| 2008-11-21 | $1.54 | $1.54 | 10,800 | — | — |
| 2008-11-20 | $1.70 | $1.70 | 37,300 | — | — |
| 2008-11-19 | $2.05 | $2.05 | 4,600 | — | — |
| 2008-11-18 | $2.01 | $2.01 | 100 | — | — |
| 2008-11-17 | $2.10 | $2.10 | 500 | — | — |
| 2008-11-14 | $2.15 | $2.15 | 400 | — | — |
| 2008-11-13 | $2.05 | $2.05 | 200 | — | — |
| 2008-11-12 | $1.92 | $1.92 | 0 | — | — |
| 2008-11-11 | $1.92 | $1.92 | 9,500 | — | — |
| 2008-11-10 | $2.01 | $2.01 | 25,700 | — | — |
| 2008-11-07 | $2.10 | $2.10 | 100 | — | — |
| 2008-11-06 | $2.10 | $2.10 | 15,200 | — | — |
| 2008-11-05 | $2.38 | $2.38 | 0 | — | — |
| 2008-11-04 | $2.38 | $2.38 | 600 | — | — |
| 2008-11-03 | $2.36 | $2.36 | 300 | — | — |
| 2008-10-31 | $2.32 | $2.32 | 100 | — | — |
| 2008-10-30 | $2.30 | $2.30 | 0 | — | — |
| 2008-10-29 | $2.30 | $2.30 | 0 | — | — |
| 2008-10-28 | $2.30 | $2.30 | 800 | — | — |
| 2008-10-27 | $2.37 | $2.37 | 900 | — | — |
| 2008-10-24 | $2.11 | $2.11 | 6,300 | — | — |
| 2008-10-23 | $2.15 | $2.15 | 300 | — | — |
| 2008-10-22 | $2.12 | $2.12 | 0 | — | — |
| 2008-10-21 | $2.12 | $2.12 | 11,000 | — | — |
| 2008-10-20 | $2.10 | $2.10 | 0 | — | — |
| 2008-10-17 | $2.10 | $2.10 | 0 | — | — |
| 2008-10-16 | $2.10 | $2.10 | 400 | — | — |
| 2008-10-15 | $2.17 | $2.17 | 1,500 | — | — |
| 2008-10-14 | $2.20 | $2.20 | 3,200 | — | — |
| 2008-10-13 | $2.13 | $2.13 | 0 | — | — |
| 2008-10-10 | $2.13 | $2.13 | 6,300 | — | — |
| 2008-10-09 | $2.10 | $2.10 | 24,400 | — | — |
| 2008-10-08 | $2.30 | $2.30 | 2,700 | — | — |
| 2008-10-07 | $2.40 | $2.40 | 3,200 | — | — |
| 2008-10-06 | $2.17 | $2.17 | 12,600 | — | — |
| 2008-10-03 | $2.22 | $2.22 | 700 | — | — |
| 2008-10-02 | $2.58 | $2.58 | 89,700 | — | — |
| 2008-10-01 | $2.30 | $2.30 | 5,500 | — | — |
| 2008-09-30 | $2.27 | $2.27 | 36,200 | — | — |
| 2008-09-29 | $2.67 | $2.67 | 500 | — | — |
| 2008-09-26 | $2.39 | $2.39 | 11,300 | — | — |
| 2008-09-25 | $2.45 | $2.45 | 12,300 | — | — |
| 2008-09-24 | $2.32 | $2.32 | 22,500 | — | — |
| 2008-09-23 | $2.54 | $2.54 | 59,200 | — | — |
| 2008-09-22 | $2.50 | $2.50 | 29,700 | — | — |
| 2008-09-19 | $3.10 | $3.10 | 700 | — | — |
| 2008-09-18 | $2.88 | $2.88 | 4,000 | — | — |
| 2008-09-17 | $2.80 | $2.80 | 600 | — | — |
| 2008-09-16 | $2.80 | $2.80 | 7,800 | — | — |
| 2008-09-15 | $2.79 | $2.79 | 8,500 | — | — |
| 2008-09-12 | $3.07 | $3.07 | 3,700 | — | — |
| 2008-09-11 | $3.19 | $3.19 | 11,100 | — | — |
| 2008-09-10 | $3.49 | $3.49 | 7,100 | — | — |
| 2008-09-09 | $3.65 | $3.65 | 18,300 | — | — |
| 2008-09-08 | $3.72 | $3.72 | 70,100 | — | — |
| 2008-09-05 | $3.50 | $3.50 | 16,200 | — | — |
| 2008-09-04 | $3.60 | $3.60 | 7,900 | — | — |
| 2008-09-03 | $3.65 | $3.65 | 42,400 | — | — |
| 2008-09-02 | $3.83 | $3.83 | 700 | — | — |
| 2008-08-29 | $3.97 | $3.97 | 2,500 | — | — |
| 2008-08-28 | $3.60 | $3.60 | 400 | — | — |
| 2008-08-27 | $3.62 | $3.62 | 0 | — | — |
| 2008-08-26 | $3.62 | $3.62 | 0 | — | — |
| 2008-08-25 | $3.62 | $3.62 | 3,500 | — | — |
| 2008-08-22 | $3.75 | $3.75 | 1,000 | — | — |
| 2008-08-21 | $3.76 | $3.76 | 0 | — | — |
| 2008-08-20 | $3.76 | $3.76 | 2,300 | — | — |
| 2008-08-19 | $3.67 | $3.67 | 0 | — | — |
| 2008-08-18 | $3.67 | $3.67 | 500 | — | — |
| 2008-08-15 | $3.79 | $3.79 | 0 | — | — |
| 2008-08-14 | $3.79 | $3.79 | 5,000 | — | — |
| 2008-08-13 | $3.70 | $3.70 | 0 | — | — |
| 2008-08-12 | $3.70 | $3.70 | 1,100 | — | — |
| 2008-08-11 | $3.85 | $3.85 | 0 | — | — |
| 2008-08-08 | $3.85 | $3.85 | 1,000 | — | — |
| 2008-08-07 | $3.81 | $3.81 | 300 | — | — |
| 2008-08-06 | $3.83 | $3.83 | 6,500 | — | — |
| 2008-08-05 | $3.89 | $3.89 | 1,700 | — | — |
| 2008-08-04 | $3.57 | $3.57 | 1,200 | — | — |
| 2008-08-01 | $3.56 | $3.56 | 3,000 | — | — |
| 2008-07-31 | $3.79 | $3.79 | 4,200 | — | — |
| 2008-07-30 | $3.77 | $3.77 | 1,100 | — | — |
| 2008-07-29 | $4.05 | $4.05 | 2,100 | — | — |
| 2008-07-28 | $4.05 | $4.05 | 7,100 | — | — |
| 2008-07-25 | $4.08 | $4.08 | 0 | — | — |
| 2008-07-24 | $4.08 | $4.08 | 0 | — | — |
| 2008-07-23 | $4.08 | $4.08 | 1,100 | — | — |
| 2008-07-22 | $4.10 | $4.10 | 1,200 | — | — |
| 2008-07-21 | $4.49 | $4.49 | 200 | — | — |
| 2008-07-18 | $4.30 | $4.30 | 0 | — | — |
| 2008-07-17 | $4.30 | $4.30 | 500 | — | — |
| 2008-07-16 | $4.24 | $4.24 | 3,100 | — | — |
| 2008-07-15 | $4.22 | $4.22 | 1,300 | — | — |
| 2008-07-14 | $4.21 | $4.21 | 4,400 | — | — |
| 2008-07-11 | $4.04 | $4.04 | 1,000 | — | — |
| 2008-07-10 | $4.10 | $4.10 | 6,000 | — | — |
| 2008-07-09 | $4.24 | $4.24 | 5,000 | — | — |
| 2008-07-08 | $4.58 | $4.58 | 8,300 | — | — |
| 2008-07-07 | $4.74 | $4.74 | 500 | — | — |
| 2008-07-03 | $4.73 | $4.73 | 0 | — | — |
| 2008-07-02 | $4.73 | $4.73 | 0 | — | — |
| 2008-07-01 | $4.73 | $4.73 | 3,700 | — | — |
| 2008-06-30 | $4.70 | $4.70 | 900 | — | — |
| 2008-06-27 | $4.72 | $4.72 | 0 | — | — |
| 2008-06-26 | $4.72 | $4.72 | 500 | — | — |
| 2008-06-25 | $4.89 | $4.89 | 16,000 | — | — |
| 2008-06-24 | $4.82 | $4.82 | 2,700 | — | — |
| 2008-06-23 | $4.89 | $4.89 | 5,200 | — | — |
| 2008-06-20 | $4.61 | $4.61 | 97,300 | — | — |
| 2008-06-19 | $4.53 | $4.53 | 47,400 | — | — |
| 2008-06-18 | $4.51 | $4.51 | 52,900 | — | — |
| 2008-06-17 | $4.59 | $4.59 | 30,900 | — | — |
| 2008-06-16 | $4.55 | $4.55 | 14,000 | — | — |
| 2008-06-13 | $4.50 | $4.50 | 7,700 | — | — |
| 2008-06-12 | $4.45 | $4.45 | 28,800 | — | — |
| 2008-06-11 | $4.60 | $4.60 | 900 | — | — |
| 2008-06-10 | $4.60 | $4.60 | 6,600 | — | — |
| 2008-06-09 | $4.60 | $4.60 | 7,800 | — | — |
| 2008-06-06 | $4.52 | $4.52 | 13,900 | — | — |
| 2008-06-05 | $4.54 | $4.54 | 31,400 | — | — |
| 2008-06-04 | $4.60 | $4.60 | 106,500 | — | — |
| 2008-06-03 | $4.27 | $4.27 | 75,500 | — | — |
| 2008-06-02 | $4.20 | $4.20 | 136,000 | — | — |
| 2008-05-30 | $4.15 | $4.15 | 11,500 | — | — |
| 2008-05-29 | $4.10 | $4.10 | 13,200 | — | — |
| 2008-05-28 | $4.14 | $4.14 | 7,200 | — | — |
| 2008-05-27 | $4.34 | $4.34 | 2,700 | — | — |
| 2008-05-23 | $4.15 | $4.15 | 200 | — | — |
| 2008-05-22 | $4.08 | $4.08 | 3,200 | — | — |
| 2008-05-21 | $4.08 | $4.08 | 6,500 | — | — |
| 2008-05-20 | $4.15 | $4.15 | 1,800 | — | — |
| 2008-05-19 | $4.05 | $4.05 | 1,000 | — | — |
| 2008-05-16 | $4.05 | $4.05 | 3,300 | — | — |
| 2008-05-15 | $4.11 | $4.11 | 2,800 | — | — |
| 2008-05-14 | $3.91 | $3.91 | 25,800 | — | — |
| 2008-05-13 | $3.90 | $3.90 | 4,400 | — | — |
| 2008-05-12 | $3.70 | $3.70 | 0 | — | — |
| 2008-05-09 | $3.70 | $3.70 | 1,800 | — | — |
| 2008-05-08 | $4.00 | $4.00 | 1,300 | — | — |
| 2008-05-07 | $4.08 | $4.08 | 0 | — | — |
| 2008-05-06 | $4.08 | $4.08 | 7,000 | — | — |
| 2008-05-05 | $4.07 | $4.07 | 900 | — | — |
| 2008-05-02 | $4.20 | $4.20 | 7,900 | — | — |
| 2008-05-01 | $4.10 | $4.10 | 5,200 | — | — |
| 2008-04-30 | $4.00 | $4.00 | 1,100 | — | — |
| 2008-04-29 | $3.70 | $3.70 | 3,800 | — | — |
| 2008-04-28 | $3.73 | $3.73 | 2,100 | — | — |
| 2008-04-25 | $3.72 | $3.72 | 9,300 | — | — |
| 2008-04-24 | $3.80 | $3.80 | 10,100 | — | — |
| 2008-04-23 | $3.70 | $3.70 | 900 | — | — |
| 2008-04-22 | $3.80 | $3.80 | 0 | — | — |
| 2008-04-21 | $3.80 | $3.80 | 500 | — | — |
| 2008-04-18 | $3.94 | $3.94 | 2,200 | — | — |
| 2008-04-17 | $3.57 | $3.57 | 6,400 | — | — |
| 2008-04-16 | $4.00 | $4.00 | 4,100 | — | — |
| 2008-04-15 | $4.15 | $4.15 | 2,300 | — | — |
| 2008-04-14 | $4.04 | $4.04 | 5,400 | — | — |
| 2008-04-11 | $3.75 | $3.75 | 600 | — | — |
| 2008-04-10 | $3.75 | $3.75 | 1,100 | — | — |
| 2008-04-09 | $3.60 | $3.60 | 5,400 | — | — |
| 2008-04-08 | $3.70 | $3.70 | 600 | — | — |
| 2008-04-07 | $3.55 | $3.55 | 8,800 | — | — |
| 2008-04-04 | $4.00 | $4.00 | 1,100 | — | — |
| 2008-04-03 | $3.60 | $3.60 | 100 | — | — |
| 2008-04-02 | $3.33 | $3.33 | 2,200 | — | — |
| 2008-04-01 | $3.31 | $3.31 | 200 | — | — |
| 2008-03-31 | $3.45 | $3.45 | 0 | — | — |
| 2008-03-28 | $3.45 | $3.45 | 500 | — | — |
| 2008-03-27 | $3.35 | $3.35 | 25,700 | — | — |
| 2008-03-26 | $3.50 | $3.50 | 9,800 | — | — |
| 2008-03-25 | $3.68 | $3.68 | 9,000 | — | — |
| 2008-03-24 | $3.60 | $3.60 | 3,300 | — | — |
| 2008-03-20 | $3.72 | $3.72 | 7,200 | — | — |
| 2008-03-19 | $3.50 | $3.50 | 8,400 | — | — |
| 2008-03-18 | $3.69 | $3.69 | 300 | — | — |
| 2008-03-17 | $3.50 | $3.50 | 0 | — | — |
| 2008-03-14 | $3.50 | $3.50 | 0 | — | — |
| 2008-03-13 | $3.50 | $3.50 | 2,500 | — | — |
| 2008-03-12 | $3.65 | $3.65 | 0 | — | — |
| 2008-03-11 | $3.65 | $3.65 | 0 | — | — |
| 2008-03-10 | $3.65 | $3.65 | 2,300 | — | — |
| 2008-03-07 | $3.35 | $3.35 | 5,900 | — | — |
| 2008-03-06 | $3.55 | $3.55 | 100 | — | — |
| 2008-03-05 | $3.60 | $3.60 | 0 | — | — |
| 2008-03-04 | $3.60 | $3.60 | 0 | — | — |
| 2008-03-03 | $3.60 | $3.60 | 2,700 | — | — |
| 2008-02-29 | $3.70 | $3.70 | 2,500 | — | — |
| 2008-02-28 | $3.55 | $3.55 | 14,400 | — | — |
| 2008-02-27 | $3.81 | $3.81 | 2,800 | — | — |
| 2008-02-26 | $3.88 | $3.88 | 161,500 | — | — |
| 2008-02-25 | $3.83 | $3.83 | 5,300 | — | — |
| 2008-02-22 | $3.80 | $3.80 | 700 | — | — |
| 2008-02-21 | $3.78 | $3.78 | 300 | — | — |
| 2008-02-20 | $3.79 | $3.79 | 4,400 | — | — |
| 2008-02-19 | $3.71 | $3.71 | 600 | — | — |
| 2008-02-15 | $3.60 | $3.60 | 1,100 | — | — |
| 2008-02-14 | $3.75 | $3.75 | 2,600 | — | — |
| 2008-02-13 | $3.50 | $3.50 | 4,700 | — | — |
| 2008-02-12 | $3.53 | $3.53 | 18,900 | — | — |
| 2008-02-11 | $3.49 | $3.49 | 3,600 | — | — |
| 2008-02-08 | $3.61 | $3.61 | 11,600 | — | — |
| 2008-02-07 | $3.69 | $3.69 | 10,100 | — | — |
| 2008-02-06 | $3.35 | $3.35 | 302,400 | — | — |
| 2008-02-05 | $3.39 | $3.39 | 2,900 | — | — |
| 2008-02-04 | $3.36 | $3.36 | 23,200 | — | — |
| 2008-02-01 | $3.50 | $3.50 | 3,000 | — | — |
| 2008-01-31 | $3.58 | $3.58 | 9,900 | — | — |
| 2008-01-30 | $3.71 | $3.71 | 11,100 | — | — |
| 2008-01-29 | $3.52 | $3.52 | 56,900 | — | — |
| 2008-01-28 | $3.56 | $3.56 | 10,000 | — | — |
| 2008-01-25 | $3.65 | $3.65 | 97,700 | — | — |
| 2008-01-24 | $3.70 | $3.70 | 4,100 | — | — |
| 2008-01-23 | $3.83 | $3.83 | 13,500 | — | — |
| 2008-01-22 | $3.81 | $3.81 | 7,300 | — | — |
| 2008-01-18 | $4.00 | $4.00 | 13,500 | — | — |
| 2008-01-17 | $4.05 | $4.05 | 23,300 | — | — |
| 2008-01-16 | $4.28 | $4.28 | 5,500 | — | — |
| 2008-01-15 | $4.48 | $4.48 | 3,100 | — | — |
| 2008-01-14 | $4.51 | $4.51 | 3,900 | — | — |
| 2008-01-11 | $4.44 | $4.44 | 14,800 | — | — |
| 2008-01-10 | $4.12 | $4.12 | 19,200 | — | — |
| 2008-01-09 | $4.30 | $4.30 | 6,900 | — | — |
| 2008-01-08 | $4.38 | $4.38 | 10,000 | — | — |
| 2008-01-07 | $4.42 | $4.42 | 7,600 | — | — |
| 2008-01-04 | $4.66 | $4.66 | 700 | — | — |
| 2008-01-03 | $4.65 | $4.65 | 700 | — | — |
| 2008-01-02 | $4.60 | $4.60 | 14,400 | — | — |