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
- 1998-01-20 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 | $1.84 | $1.84 | 6,000 | — | — |
| 2008-12-30 | $1.80 | $1.80 | 3,500 | — | — |
| 2008-12-29 | $1.94 | $1.94 | 24,000 | — | — |
| 2008-12-26 | $1.94 | $1.94 | 6,000 | — | — |
| 2008-12-24 | $1.88 | $1.88 | 30,500 | — | — |
| 2008-12-23 | $1.75 | $1.75 | 2,500 | — | — |
| 2008-12-22 | $1.75 | $1.75 | 39,000 | — | — |
| 2008-12-19 | $1.81 | $1.81 | 30,000 | — | — |
| 2008-12-18 | $1.80 | $1.80 | 52,500 | — | — |
| 2008-12-17 | $1.55 | $1.55 | 101,000 | — | — |
| 2008-12-16 | $1.79 | $1.79 | 62,000 | — | — |
| 2008-12-15 | $1.83 | $1.83 | 56,500 | — | — |
| 2008-12-12 | $2.20 | $2.20 | 24,000 | — | — |
| 2008-12-11 | $2.08 | $2.08 | 8,500 | — | — |
| 2008-12-10 | $2.16 | $2.16 | 55,000 | — | — |
| 2008-12-09 | $2.02 | $2.02 | 7,000 | — | — |
| 2008-12-08 | $2.01 | $2.01 | 54,000 | — | — |
| 2008-12-05 | $1.98 | $1.98 | 6,000 | — | — |
| 2008-12-04 | $1.97 | $1.97 | 35,000 | — | — |
| 2008-12-03 | $1.95 | $1.95 | 7,000 | — | — |
| 2008-12-02 | $1.96 | $1.96 | 7,000 | — | — |
| 2008-12-01 | $1.94 | $1.94 | 12,500 | — | — |
| 2008-11-28 | $2.00 | $2.00 | 7,000 | — | — |
| 2008-11-26 | $2.06 | $2.06 | 14,000 | — | — |
| 2008-11-25 | $2.04 | $2.04 | 9,500 | — | — |
| 2008-11-24 | $2.00 | $2.00 | 20,500 | — | — |
| 2008-11-21 | $1.87 | $1.87 | 7,000 | — | — |
| 2008-11-20 | $1.85 | $1.85 | 26,500 | — | — |
| 2008-11-19 | $1.87 | $1.87 | 22,000 | — | — |
| 2008-11-18 | $2.00 | $2.00 | 5,000 | — | — |
| 2008-11-17 | $2.16 | $2.16 | 39,500 | — | — |
| 2008-11-14 | $2.16 | $2.16 | 7,000 | — | — |
| 2008-11-13 | $2.26 | $2.26 | 17,500 | — | — |
| 2008-11-12 | $2.38 | $2.38 | 16,500 | — | — |
| 2008-11-11 | $2.42 | $2.42 | 57,500 | — | — |
| 2008-11-10 | $2.26 | $2.26 | 0 | — | — |
| 2008-11-07 | $2.26 | $2.26 | 0 | — | — |
| 2008-11-06 | $2.26 | $2.26 | 25,500 | — | — |
| 2008-11-05 | $2.26 | $2.26 | 9,500 | — | — |
| 2008-11-04 | $2.32 | $2.32 | 18,500 | — | — |
| 2008-11-03 | $2.12 | $2.12 | 20,500 | — | — |
| 2008-10-31 | $2.25 | $2.25 | 9,500 | — | — |
| 2008-10-30 | $2.20 | $2.20 | 8,500 | — | — |
| 2008-10-29 | $2.20 | $2.20 | 4,000 | — | — |
| 2008-10-28 | $2.24 | $2.24 | 8,000 | — | — |
| 2008-10-27 | $2.19 | $2.19 | 1,000 | — | — |
| 2008-10-24 | $2.17 | $2.17 | 16,000 | — | — |
| 2008-10-23 | $2.30 | $2.30 | 7,000 | — | — |
| 2008-10-22 | $2.25 | $2.25 | 1,500 | — | — |
| 2008-10-21 | $2.23 | $2.23 | 2,500 | — | — |
| 2008-10-20 | $2.25 | $2.25 | 7,000 | — | — |
| 2008-10-17 | $2.21 | $2.21 | 30,000 | — | — |
| 2008-10-16 | $2.22 | $2.22 | 17,500 | — | — |
| 2008-10-15 | $1.99 | $1.99 | 15,500 | — | — |
| 2008-10-14 | $2.46 | $2.46 | 27,500 | — | — |
| 2008-10-13 | $2.04 | $2.04 | 41,000 | — | — |
| 2008-10-10 | $1.74 | $1.74 | 26,000 | — | — |
| 2008-10-09 | $1.98 | $1.98 | 20,000 | — | — |
| 2008-10-08 | $1.85 | $1.85 | 10,500 | — | — |
| 2008-10-07 | $1.87 | $1.87 | 17,500 | — | — |
| 2008-10-06 | $2.05 | $2.05 | 16,500 | — | — |
| 2008-10-03 | $2.28 | $2.28 | 14,500 | — | — |
| 2008-10-02 | $2.40 | $2.40 | 41,500 | — | — |
| 2008-10-01 | $2.72 | $2.72 | 12,500 | — | — |
| 2008-09-30 | $2.60 | $2.60 | 35,000 | — | — |
| 2008-09-29 | $2.29 | $2.29 | 24,000 | — | — |
| 2008-09-26 | $2.68 | $2.68 | 24,500 | — | — |
| 2008-09-25 | $2.66 | $2.66 | 1,500 | — | — |
| 2008-09-24 | $2.66 | $2.66 | 500 | — | — |
| 2008-09-23 | $2.71 | $2.71 | 10,500 | — | — |
| 2008-09-22 | $2.54 | $2.54 | 23,500 | — | — |
| 2008-09-19 | $2.70 | $2.70 | 21,500 | — | — |
| 2008-09-18 | $2.38 | $2.38 | 64,000 | — | — |
| 2008-09-17 | $2.65 | $2.65 | 25,000 | — | — |
| 2008-09-16 | $2.81 | $2.81 | 22,500 | — | — |
| 2008-09-15 | $3.15 | $3.15 | 63,000 | — | — |
| 2008-09-12 | $3.39 | $3.39 | 16,500 | — | — |
| 2008-09-11 | $3.33 | $3.33 | 209,500 | — | — |
| 2008-09-10 | $3.15 | $3.15 | 125,000 | — | — |
| 2008-09-09 | $2.89 | $2.89 | 86,000 | — | — |
| 2008-09-08 | $2.61 | $2.61 | 57,000 | — | — |
| 2008-09-05 | $2.31 | $2.31 | 6,000 | — | — |
| 2008-09-04 | $2.30 | $2.30 | 16,000 | — | — |
| 2008-09-03 | $2.37 | $2.37 | 28,000 | — | — |
| 2008-09-02 | $2.51 | $2.51 | 16,500 | — | — |
| 2008-08-29 | $2.55 | $2.55 | 17,000 | — | — |
| 2008-08-28 | $2.58 | $2.58 | 16,000 | — | — |
| 2008-08-27 | $2.54 | $2.54 | 7,500 | — | — |
| 2008-08-26 | $2.54 | $2.54 | 3,000 | — | — |
| 2008-08-25 | $2.59 | $2.59 | 27,500 | — | — |
| 2008-08-22 | $2.52 | $2.52 | 10,000 | — | — |
| 2008-08-21 | $2.52 | $2.52 | 18,000 | — | — |
| 2008-08-20 | $2.42 | $2.42 | 15,500 | — | — |
| 2008-08-19 | $2.31 | $2.31 | 48,500 | — | — |
| 2008-08-18 | $2.44 | $2.44 | 20,000 | — | — |
| 2008-08-15 | $2.49 | $2.49 | 40,500 | — | — |
| 2008-08-14 | $2.47 | $2.47 | 36,000 | — | — |
| 2008-08-13 | $2.36 | $2.36 | 435,000 | — | — |
| 2008-08-12 | $2.31 | $2.31 | 23,000 | — | — |
| 2008-08-11 | $2.39 | $2.39 | 16,500 | — | — |
| 2008-08-08 | $2.38 | $2.38 | 12,500 | — | — |
| 2008-08-07 | $2.29 | $2.29 | 0 | — | — |
| 2008-08-06 | $2.29 | $2.29 | 3,000 | — | — |
| 2008-08-05 | $2.28 | $2.28 | 22,500 | — | — |
| 2008-08-04 | $2.36 | $2.36 | 29,000 | — | — |
| 2008-08-01 | $2.30 | $2.30 | 2,500 | — | — |
| 2008-07-31 | $2.28 | $2.28 | 20,500 | — | — |
| 2008-07-30 | $2.40 | $2.40 | 18,500 | — | — |
| 2008-07-29 | $2.46 | $2.46 | 3,000 | — | — |
| 2008-07-28 | $2.44 | $2.44 | 3,000 | — | — |
| 2008-07-25 | $2.39 | $2.39 | 12,000 | — | — |
| 2008-07-24 | $2.42 | $2.42 | 11,000 | — | — |
| 2008-07-23 | $2.29 | $2.29 | 32,000 | — | — |
| 2008-07-22 | $2.30 | $2.30 | 17,000 | — | — |
| 2008-07-21 | $2.22 | $2.22 | 54,000 | — | — |
| 2008-07-18 | $2.26 | $2.26 | 19,500 | — | — |
| 2008-07-17 | $2.25 | $2.25 | 57,500 | — | — |
| 2008-07-16 | $2.19 | $2.19 | 21,000 | — | — |
| 2008-07-15 | $2.09 | $2.09 | 55,500 | — | — |
| 2008-07-14 | $2.23 | $2.23 | 51,000 | — | — |
| 2008-07-11 | $2.50 | $2.50 | 106,000 | — | — |
| 2008-07-10 | $2.57 | $2.57 | 52,000 | — | — |
| 2008-07-09 | $2.17 | $2.17 | 98,000 | — | — |
| 2008-07-08 | $1.92 | $1.92 | 110,500 | — | — |
| 2008-07-07 | $1.88 | $1.88 | 85,000 | — | — |
| 2008-07-03 | $2.10 | $2.10 | 85,000 | — | — |
| 2008-07-02 | $2.39 | $2.39 | 99,000 | — | — |
| 2008-07-01 | $2.28 | $2.28 | 111,000 | — | — |
| 2008-06-30 | $2.18 | $2.18 | 138,500 | — | — |
| 2008-06-27 | $2.58 | $2.58 | 242,000 | — | — |
| 2008-06-26 | $3.26 | $3.26 | 270,000 | — | — |
| 2008-06-25 | $3.65 | $3.65 | 159,000 | — | — |
| 2008-06-24 | $3.40 | $3.40 | 160,500 | — | — |
| 2008-06-23 | $3.13 | $3.13 | 286,500 | — | — |
| 2008-06-20 | $2.88 | $2.88 | 162,500 | — | — |
| 2008-06-19 | $2.66 | $2.66 | 94,500 | — | — |
| 2008-06-18 | $2.48 | $2.48 | 94,000 | — | — |
| 2008-06-17 | $2.19 | $2.19 | 126,500 | — | — |
| 2008-06-16 | $1.95 | $1.95 | 99,000 | — | — |
| 2008-06-13 | $1.67 | $1.67 | 144,500 | — | — |
| 2008-06-12 | $1.67 | $1.67 | 78,500 | — | — |
| 2008-06-11 | $1.59 | $1.59 | 8,000 | — | — |
| 2008-06-10 | $1.60 | $1.60 | 169,000 | — | — |
| 2008-06-09 | $1.62 | $1.62 | 34,000 | — | — |
| 2008-06-06 | $1.67 | $1.67 | 43,000 | — | — |
| 2008-06-05 | $1.70 | $1.70 | 97,500 | — | — |
| 2008-06-04 | $1.78 | $1.78 | 85,000 | — | — |
| 2008-06-03 | $1.69 | $1.69 | 193,000 | — | — |
| 2008-06-02 | $1.88 | $1.88 | 100,500 | — | — |
| 2008-05-30 | $2.19 | $2.19 | 59,000 | — | — |
| 2008-05-29 | $2.33 | $2.33 | 18,000 | — | — |
| 2008-05-28 | $2.27 | $2.27 | 80,500 | — | — |
| 2008-05-27 | $2.37 | $2.37 | 6,500 | — | — |
| 2008-05-23 | $2.39 | $2.39 | 10,000 | — | — |
| 2008-05-22 | $2.40 | $2.40 | 51,000 | — | — |
| 2008-05-21 | $2.36 | $2.36 | 301,500 | — | — |
| 2008-05-20 | $2.44 | $2.44 | 41,000 | — | — |
| 2008-05-19 | $2.52 | $2.52 | 50,500 | — | — |
| 2008-05-16 | $2.44 | $2.44 | 3,500 | — | — |
| 2008-05-15 | $2.50 | $2.50 | 18,500 | — | — |
| 2008-05-14 | $2.40 | $2.40 | 62,000 | — | — |
| 2008-05-13 | $2.47 | $2.47 | 67,000 | — | — |
| 2008-05-12 | $2.54 | $2.54 | 33,500 | — | — |
| 2008-05-09 | $2.51 | $2.51 | 51,000 | — | — |
| 2008-05-08 | $2.46 | $2.46 | 24,000 | — | — |
| 2008-05-07 | $2.45 | $2.45 | 98,500 | — | — |
| 2008-05-06 | $2.61 | $2.61 | 50,000 | — | — |
| 2008-05-05 | $2.90 | $2.90 | 22,500 | — | — |
| 2008-05-02 | $2.90 | $2.90 | 35,500 | — | — |
| 2008-05-01 | $2.87 | $2.87 | 34,500 | — | — |
| 2008-04-30 | $2.75 | $2.75 | 173,500 | — | — |
| 2008-04-29 | $2.48 | $2.48 | 20,500 | — | — |
| 2008-04-28 | $2.48 | $2.48 | 53,500 | — | — |
| 2008-04-25 | $2.43 | $2.43 | 40,000 | — | — |
| 2008-04-24 | $2.28 | $2.28 | 94,500 | — | — |
| 2008-04-23 | $2.37 | $2.37 | 102,500 | — | — |
| 2008-04-22 | $2.48 | $2.48 | 43,000 | — | — |
| 2008-04-21 | $2.49 | $2.49 | 124,500 | — | — |
| 2008-04-18 | $2.58 | $2.58 | 181,500 | — | — |
| 2008-04-17 | $2.73 | $2.73 | 176,000 | — | — |
| 2008-04-16 | $2.96 | $2.96 | 16,500 | — | — |
| 2008-04-15 | $2.99 | $2.99 | 27,000 | — | — |
| 2008-04-14 | $2.86 | $2.86 | 9,500 | — | — |
| 2008-04-11 | $2.93 | $2.93 | 26,000 | — | — |
| 2008-04-10 | $3.02 | $3.02 | 6,000 | — | — |
| 2008-04-09 | $3.02 | $3.02 | 9,000 | — | — |
| 2008-04-08 | $2.99 | $2.99 | 13,000 | — | — |
| 2008-04-07 | $2.96 | $2.96 | 69,500 | — | — |
| 2008-04-04 | $2.82 | $2.82 | 11,000 | — | — |
| 2008-04-03 | $2.80 | $2.80 | 5,500 | — | — |
| 2008-04-02 | $2.80 | $2.80 | 43,000 | — | — |
| 2008-04-01 | $2.83 | $2.83 | 29,000 | — | — |
| 2008-03-31 | $2.74 | $2.74 | 39,000 | — | — |
| 2008-03-28 | $2.76 | $2.76 | 18,000 | — | — |
| 2008-03-27 | $2.69 | $2.69 | 26,000 | — | — |
| 2008-03-26 | $2.79 | $2.79 | 34,500 | — | — |
| 2008-03-25 | $2.76 | $2.76 | 27,500 | — | — |
| 2008-03-24 | $2.73 | $2.73 | 42,500 | — | — |
| 2008-03-20 | $2.82 | $2.82 | 152,500 | — | — |
| 2008-03-19 | $2.88 | $2.88 | 155,000 | — | — |
| 2008-03-18 | $2.96 | $2.96 | 72,500 | — | — |
| 2008-03-17 | $3.14 | $3.14 | 114,500 | — | — |
| 2008-03-14 | $3.27 | $3.27 | 121,000 | — | — |
| 2008-03-13 | $3.31 | $3.31 | 16,000 | — | — |
| 2008-03-12 | $3.21 | $3.21 | 112,000 | — | — |
| 2008-03-11 | $3.16 | $3.16 | 8,000 | — | — |
| 2008-03-10 | $3.21 | $3.21 | 143,500 | — | — |
| 2008-03-07 | $3.43 | $3.43 | 65,000 | — | — |
| 2008-03-06 | $3.38 | $3.38 | 93,500 | — | — |
| 2008-03-05 | $3.13 | $3.13 | 36,500 | — | — |
| 2008-03-04 | $3.12 | $3.12 | 51,000 | — | — |
| 2008-03-03 | $3.08 | $3.08 | 90,500 | — | — |
| 2008-02-29 | $3.16 | $3.16 | 39,500 | — | — |
| 2008-02-28 | $3.43 | $3.43 | 47,500 | — | — |
| 2008-02-27 | $3.38 | $3.38 | 329,500 | — | — |
| 2008-02-26 | $2.85 | $2.85 | 46,500 | — | — |
| 2008-02-25 | $2.89 | $2.89 | 79,500 | — | — |
| 2008-02-22 | $2.93 | $2.93 | 28,000 | — | — |
| 2008-02-21 | $3.03 | $3.03 | 139,500 | — | — |
| 2008-02-20 | $3.08 | $3.08 | 33,000 | — | — |
| 2008-02-19 | $3.00 | $3.00 | 117,000 | — | — |
| 2008-02-15 | $2.71 | $2.71 | 53,500 | — | — |
| 2008-02-14 | $2.75 | $2.75 | 46,500 | — | — |
| 2008-02-13 | $2.87 | $2.87 | 33,500 | — | — |
| 2008-02-12 | $2.90 | $2.90 | 66,500 | — | — |
| 2008-02-11 | $3.25 | $3.25 | 35,500 | — | — |
| 2008-02-08 | $3.34 | $3.34 | 40,500 | — | — |
| 2008-02-07 | $3.30 | $3.30 | 9,000 | — | — |
| 2008-02-06 | $3.22 | $3.22 | 32,000 | — | — |
| 2008-02-05 | $3.23 | $3.23 | 29,000 | — | — |
| 2008-02-04 | $3.24 | $3.24 | 40,000 | — | — |
| 2008-02-01 | $3.38 | $3.38 | 67,500 | — | — |
| 2008-01-31 | $3.36 | $3.36 | 34,500 | — | — |
| 2008-01-30 | $3.32 | $3.32 | 63,000 | — | — |
| 2008-01-29 | $3.27 | $3.27 | 51,000 | — | — |
| 2008-01-28 | $3.23 | $3.23 | 67,500 | — | — |
| 2008-01-25 | $3.26 | $3.26 | 19,500 | — | — |
| 2008-01-24 | $3.19 | $3.19 | 41,000 | — | — |
| 2008-01-23 | $3.16 | $3.16 | 53,000 | — | — |
| 2008-01-22 | $3.22 | $3.22 | 99,500 | — | — |
| 2008-01-18 | $3.74 | $3.74 | 131,500 | — | — |
| 2008-01-17 | $3.38 | $3.38 | 31,000 | — | — |
| 2008-01-16 | $3.68 | $3.68 | 19,000 | — | — |
| 2008-01-15 | $3.65 | $3.65 | 77,000 | — | — |
| 2008-01-14 | $4.07 | $4.07 | 49,000 | — | — |
| 2008-01-11 | $3.88 | $3.88 | 52,000 | — | — |
| 2008-01-10 | $3.68 | $3.68 | 102,500 | — | — |
| 2008-01-09 | $3.68 | $3.68 | 80,500 | — | — |
| 2008-01-08 | $4.11 | $4.11 | 109,500 | — | — |
| 2008-01-07 | $4.40 | $4.40 | 148,500 | — | — |
| 2008-01-04 | $4.90 | $4.90 | 254,500 | — | — |
| 2008-01-03 | $5.18 | $5.18 | 133,500 | — | — |
| 2008-01-02 | $4.93 | $4.93 | 102,000 | — | — |