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
- 1989-08-23 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 | $4.16 | $4.16 | 499,075 | — | — |
| 2008-12-30 | $4.02 | $4.02 | 302,924 | — | — |
| 2008-12-29 | $3.87 | $3.87 | 262,734 | — | — |
| 2008-12-26 | $3.89 | $3.89 | 142,764 | — | — |
| 2008-12-24 | $3.85 | $3.85 | 133,167 | — | — |
| 2008-12-23 | $3.88 | $3.88 | 307,723 | — | — |
| 2008-12-22 | $3.96 | $3.96 | 558,460 | — | — |
| 2008-12-19 | $3.75 | $3.75 | 843,989 | — | — |
| 2008-12-18 | $3.91 | $3.91 | 741,415 | — | — |
| 2008-12-17 | $3.73 | $3.73 | 553,662 | — | — |
| 2008-12-16 | $3.71 | $3.71 | 475,081 | — | — |
| 2008-12-15 | $3.64 | $3.64 | 706,623 | — | — |
| 2008-12-12 | $3.67 | $3.67 | 977,756 | — | — |
| 2008-12-11 | $3.44 | $3.44 | 602,849 | — | — |
| 2008-12-10 | $3.38 | $3.38 | 299,325 | — | — |
| 2008-12-09 | $3.33 | $3.33 | 581,855 | — | — |
| 2008-12-08 | $3.39 | $3.39 | 937,566 | — | — |
| 2008-12-05 | $3.50 | $3.50 | 1,091,127 | — | — |
| 2008-12-04 | $3.53 | $3.53 | 407,898 | — | — |
| 2008-12-03 | $3.64 | $3.64 | 920,170 | — | — |
| 2008-12-02 | $3.66 | $3.66 | 377,306 | — | — |
| 2008-12-01 | $3.57 | $3.57 | 778,005 | — | — |
| 2008-11-28 | $3.77 | $3.77 | 98,975 | — | — |
| 2008-11-26 | $3.74 | $3.74 | 757,011 | — | — |
| 2008-11-25 | $3.68 | $3.68 | 1,177,506 | — | — |
| 2008-11-24 | $3.82 | $3.82 | 1,269,882 | — | — |
| 2008-11-21 | $3.47 | $3.47 | 1,885,928 | — | — |
| 2008-11-20 | $3.63 | $3.63 | 1,404,249 | — | — |
| 2008-11-19 | $3.75 | $3.75 | 2,229,043 | — | — |
| 2008-11-18 | $3.95 | $3.95 | 934,566 | — | — |
| 2008-11-17 | $4.14 | $4.14 | 730,617 | — | — |
| 2008-11-14 | $4.16 | $4.16 | 524,869 | — | — |
| 2008-11-13 | $4.35 | $4.35 | 948,363 | — | — |
| 2008-11-12 | $4.17 | $4.17 | 951,962 | — | — |
| 2008-11-11 | $4.41 | $4.41 | 668,233 | — | — |
| 2008-11-10 | $4.66 | $4.66 | 485,879 | — | — |
| 2008-11-07 | $4.71 | $4.71 | 260,335 | — | — |
| 2008-11-06 | $4.63 | $4.63 | 332,917 | — | — |
| 2008-11-05 | $4.60 | $4.60 | 223,144 | — | — |
| 2008-11-04 | $4.79 | $4.79 | 232,742 | — | — |
| 2008-11-03 | $4.82 | $4.82 | 591,452 | — | — |
| 2008-10-31 | $4.91 | $4.91 | 622,644 | — | — |
| 2008-10-30 | $4.89 | $4.89 | 470,882 | — | — |
| 2008-10-29 | $4.48 | $4.48 | 564,459 | — | — |
| 2008-10-28 | $4.51 | $4.51 | 836,191 | — | — |
| 2008-10-27 | $4.29 | $4.29 | 687,428 | — | — |
| 2008-10-24 | $4.45 | $4.45 | 767,208 | — | — |
| 2008-10-23 | $4.81 | $4.81 | 475,081 | — | — |
| 2008-10-22 | $4.91 | $4.91 | 466,683 | — | — |
| 2008-10-21 | $5.20 | $5.20 | 1,219,495 | — | — |
| 2008-10-20 | $4.99 | $4.99 | 661,635 | — | — |
| 2008-10-17 | $4.56 | $4.56 | 746,213 | — | — |
| 2008-10-16 | $4.49 | $4.49 | 754,011 | — | — |
| 2008-10-15 | $4.19 | $4.19 | 1,065,334 | — | — |
| 2008-10-14 | $4.53 | $4.53 | 502,674 | — | — |
| 2008-10-13 | $4.45 | $4.45 | 667,633 | — | — |
| 2008-10-10 | $4.13 | $4.13 | 1,140,915 | — | — |
| 2008-10-09 | $4.16 | $4.16 | 642,439 | — | — |
| 2008-10-08 | $4.26 | $4.26 | 731,817 | — | — |
| 2008-10-07 | $4.34 | $4.34 | 346,713 | — | — |
| 2008-10-06 | $4.61 | $4.61 | 623,844 | — | — |
| 2008-10-03 | $4.47 | $4.47 | 257,936 | — | — |
| 2008-10-02 | $4.50 | $4.50 | 388,703 | — | — |
| 2008-10-01 | $4.74 | $4.74 | 162,559 | — | — |
| 2008-09-30 | $4.70 | $4.70 | 373,107 | — | — |
| 2008-09-29 | $4.68 | $4.68 | 352,112 | — | — |
| 2008-09-26 | $4.79 | $4.79 | 425,294 | — | — |
| 2008-09-25 | $4.73 | $4.73 | 589,653 | — | — |
| 2008-09-24 | $4.82 | $4.82 | 738,415 | — | — |
| 2008-09-23 | $4.78 | $4.78 | 285,529 | — | — |
| 2008-09-22 | $4.84 | $4.84 | 176,356 | — | — |
| 2008-09-19 | $5.05 | $5.05 | 1,828,343 | — | — |
| 2008-09-18 | $5.09 | $5.09 | 1,234,491 | — | — |
| 2008-09-17 | $4.56 | $4.56 | 516,471 | — | — |
| 2008-09-16 | $4.67 | $4.67 | 337,116 | — | — |
| 2008-09-15 | $4.46 | $4.46 | 215,346 | — | — |
| 2008-09-12 | $4.55 | $4.55 | 233,942 | — | — |
| 2008-09-11 | $4.55 | $4.55 | 304,724 | — | — |
| 2008-09-10 | $4.35 | $4.35 | 297,526 | — | — |
| 2008-09-09 | $4.25 | $4.25 | 257,936 | — | — |
| 2008-09-08 | $4.40 | $4.40 | 298,125 | — | — |
| 2008-09-05 | $4.31 | $4.31 | 257,336 | — | — |
| 2008-09-04 | $4.21 | $4.21 | 207,548 | — | — |
| 2008-09-03 | $4.30 | $4.30 | 188,953 | — | — |
| 2008-09-02 | $4.29 | $4.29 | 183,554 | — | — |
| 2008-08-29 | $4.35 | $4.35 | 238,740 | — | — |
| 2008-08-28 | $4.41 | $4.41 | 488,878 | — | — |
| 2008-08-27 | $4.22 | $4.22 | 257,936 | — | — |
| 2008-08-26 | $4.28 | $4.28 | 175,756 | — | — |
| 2008-08-25 | $4.27 | $4.27 | 324,519 | — | — |
| 2008-08-22 | $4.41 | $4.41 | 457,686 | — | — |
| 2008-08-21 | $4.35 | $4.35 | 235,141 | — | — |
| 2008-08-20 | $4.37 | $4.37 | 155,361 | — | — |
| 2008-08-19 | $4.47 | $4.47 | 120,570 | — | — |
| 2008-08-18 | $4.54 | $4.54 | 132,567 | — | — |
| 2008-08-15 | $4.55 | $4.55 | 277,731 | — | — |
| 2008-08-14 | $4.71 | $4.71 | 167,358 | — | — |
| 2008-08-13 | $4.72 | $4.72 | 280,130 | — | — |
| 2008-08-12 | $4.67 | $4.67 | 290,927 | — | — |
| 2008-08-11 | $4.71 | $4.71 | 307,123 | — | — |
| 2008-08-08 | $4.66 | $4.66 | 225,544 | — | — |
| 2008-08-07 | $4.48 | $4.48 | 190,152 | — | — |
| 2008-08-06 | $4.60 | $4.60 | 207,548 | — | — |
| 2008-08-05 | $4.53 | $4.53 | 205,749 | — | — |
| 2008-08-04 | $4.51 | $4.51 | 337,116 | — | — |
| 2008-08-01 | $4.52 | $4.52 | 300,525 | — | — |
| 2008-07-31 | $4.58 | $4.58 | 274,731 | — | — |
| 2008-07-30 | $4.46 | $4.46 | 256,136 | — | — |
| 2008-07-29 | $4.54 | $4.54 | 370,707 | — | — |
| 2008-07-28 | $4.34 | $4.34 | 262,734 | — | — |
| 2008-07-25 | $4.39 | $4.39 | 354,511 | — | — |
| 2008-07-24 | $4.25 | $4.25 | 213,547 | — | — |
| 2008-07-23 | $4.23 | $4.23 | 325,119 | — | — |
| 2008-07-22 | $4.27 | $4.27 | 443,889 | — | — |
| 2008-07-21 | $3.92 | $3.92 | 352,712 | — | — |
| 2008-07-18 | $3.93 | $3.93 | 214,146 | — | — |
| 2008-07-17 | $4.08 | $4.08 | 118,770 | — | — |
| 2008-07-16 | $4.00 | $4.00 | 205,749 | — | — |
| 2008-07-15 | $3.91 | $3.91 | 264,534 | — | — |
| 2008-07-14 | $3.86 | $3.86 | 178,755 | — | — |
| 2008-07-11 | $3.87 | $3.87 | 455,286 | — | — |
| 2008-07-10 | $3.83 | $3.83 | 304,124 | — | — |
| 2008-07-09 | $3.85 | $3.85 | 313,722 | — | — |
| 2008-07-08 | $3.94 | $3.94 | 508,673 | — | — |
| 2008-07-07 | $3.82 | $3.82 | 344,314 | — | — |
| 2008-07-03 | $3.80 | $3.80 | 135,566 | — | — |
| 2008-07-02 | $3.84 | $3.84 | 533,867 | — | — |
| 2008-07-01 | $3.86 | $3.86 | 619,045 | — | — |
| 2008-06-30 | $3.82 | $3.82 | 591,452 | — | — |
| 2008-06-27 | $3.85 | $3.85 | 9,344,463 | — | — |
| 2008-06-26 | $3.97 | $3.97 | 189,553 | — | — |
| 2008-06-25 | $4.07 | $4.07 | 484,079 | — | — |
| 2008-06-24 | $4.24 | $4.24 | 296,326 | — | — |
| 2008-06-23 | $4.23 | $4.23 | 140,965 | — | — |
| 2008-06-20 | $4.28 | $4.28 | 192,552 | — | — |
| 2008-06-19 | $4.27 | $4.27 | 156,561 | — | — |
| 2008-06-18 | $4.31 | $4.31 | 145,164 | — | — |
| 2008-06-17 | $4.41 | $4.41 | 304,724 | — | — |
| 2008-06-16 | $4.26 | $4.26 | 173,957 | — | — |
| 2008-06-13 | $4.30 | $4.30 | 109,773 | — | — |
| 2008-06-12 | $4.30 | $4.30 | 217,746 | — | — |
| 2008-06-11 | $4.12 | $4.12 | 136,166 | — | — |
| 2008-06-10 | $4.20 | $4.20 | 134,966 | — | — |
| 2008-06-09 | $4.31 | $4.31 | 81,580 | — | — |
| 2008-06-06 | $4.38 | $4.38 | 94,176 | — | — |
| 2008-06-05 | $4.38 | $4.38 | 115,171 | — | — |
| 2008-06-04 | $4.34 | $4.34 | 236,341 | — | — |
| 2008-06-03 | $4.33 | $4.33 | 188,353 | — | — |
| 2008-06-02 | $4.24 | $4.24 | 167,958 | — | — |
| 2008-05-30 | $4.39 | $4.39 | 298,125 | — | — |
| 2008-05-29 | $4.30 | $4.30 | 253,737 | — | — |
| 2008-05-28 | $4.25 | $4.25 | 89,978 | — | — |
| 2008-05-27 | $4.20 | $4.20 | 119,370 | — | — |
| 2008-05-23 | $4.28 | $4.28 | 106,173 | — | — |
| 2008-05-22 | $4.25 | $4.25 | 130,767 | — | — |
| 2008-05-21 | $4.15 | $4.15 | 222,544 | — | — |
| 2008-05-20 | $4.28 | $4.28 | 106,173 | — | — |
| 2008-05-19 | $4.23 | $4.23 | 169,158 | — | — |
| 2008-05-16 | $4.18 | $4.18 | 112,772 | — | — |
| 2008-05-15 | $4.25 | $4.25 | 166,158 | — | — |
| 2008-05-14 | $4.23 | $4.23 | 235,741 | — | — |
| 2008-05-13 | $4.35 | $4.35 | 557,261 | — | — |
| 2008-05-12 | $4.18 | $4.18 | 86,378 | — | — |
| 2008-05-09 | $4.28 | $4.28 | 149,363 | — | — |
| 2008-05-08 | $4.25 | $4.25 | 67,783 | — | — |
| 2008-05-07 | $4.25 | $4.25 | 85,179 | — | — |
| 2008-05-06 | $4.31 | $4.31 | 229,143 | — | — |
| 2008-05-05 | $4.25 | $4.25 | 128,368 | — | — |
| 2008-05-02 | $4.28 | $4.28 | 114,571 | — | — |
| 2008-05-01 | $4.24 | $4.24 | 199,750 | — | — |
| 2008-04-30 | $4.19 | $4.19 | 170,357 | — | — |
| 2008-04-29 | $4.15 | $4.15 | 353,912 | — | — |
| 2008-04-28 | $4.16 | $4.16 | 350,912 | — | — |
| 2008-04-25 | $4.15 | $4.15 | 301,725 | — | — |
| 2008-04-24 | $4.17 | $4.17 | 536,266 | — | — |
| 2008-04-23 | $4.18 | $4.18 | 220,745 | — | — |
| 2008-04-22 | $4.05 | $4.05 | 334,716 | — | — |
| 2008-04-21 | $4.17 | $4.17 | 371,307 | — | — |
| 2008-04-18 | $4.15 | $4.15 | 313,122 | — | — |
| 2008-04-17 | $4.11 | $4.11 | 481,080 | — | — |
| 2008-04-16 | $4.19 | $4.19 | 355,111 | — | — |
| 2008-04-15 | $4.12 | $4.12 | 299,325 | — | — |
| 2008-04-14 | $4.16 | $4.16 | 402,499 | — | — |
| 2008-04-11 | $4.42 | $4.42 | 185,354 | — | — |
| 2008-04-10 | $4.45 | $4.45 | 83,979 | — | — |
| 2008-04-09 | $4.46 | $4.46 | 104,974 | — | — |
| 2008-04-08 | $4.49 | $4.49 | 142,764 | — | — |
| 2008-04-07 | $4.58 | $4.58 | 588,453 | — | — |
| 2008-04-04 | $4.62 | $4.62 | 360,510 | — | — |
| 2008-04-03 | $4.57 | $4.57 | 277,731 | — | — |
| 2008-04-02 | $4.51 | $4.51 | 813,397 | — | — |
| 2008-04-01 | $4.38 | $4.38 | 436,691 | — | — |
| 2008-03-31 | $4.18 | $4.18 | 316,121 | — | — |
| 2008-03-28 | $4.20 | $4.20 | 182,954 | — | — |
| 2008-03-27 | $4.05 | $4.05 | 262,134 | — | — |
| 2008-03-26 | $4.15 | $4.15 | 144,564 | — | — |
| 2008-03-25 | $4.29 | $4.29 | 181,155 | — | — |
| 2008-03-24 | $4.40 | $4.40 | 198,550 | — | — |
| 2008-03-20 | $4.20 | $4.20 | 200,350 | — | — |
| 2008-03-19 | $4.17 | $4.17 | 179,955 | — | — |
| 2008-03-18 | $4.21 | $4.21 | 114,571 | — | — |
| 2008-03-17 | $4.09 | $4.09 | 301,725 | — | — |
| 2008-03-14 | $4.22 | $4.22 | 283,129 | — | — |
| 2008-03-13 | $4.26 | $4.26 | 170,957 | — | — |
| 2008-03-12 | $4.33 | $4.33 | 150,562 | — | — |
| 2008-03-11 | $4.21 | $4.21 | 553,062 | — | — |
| 2008-03-10 | $4.37 | $4.37 | 243,539 | — | — |
| 2008-03-07 | $4.50 | $4.50 | 96,576 | — | — |
| 2008-03-06 | $4.48 | $4.48 | 139,765 | — | — |
| 2008-03-05 | $4.59 | $4.59 | 106,773 | — | — |
| 2008-03-04 | $4.49 | $4.49 | 140,965 | — | — |
| 2008-03-03 | $4.50 | $4.50 | 224,944 | — | — |
| 2008-02-29 | $4.50 | $4.50 | 251,337 | — | — |
| 2008-02-28 | $4.62 | $4.62 | 280,130 | — | — |
| 2008-02-27 | $4.69 | $4.69 | 448,088 | — | — |
| 2008-02-26 | $4.59 | $4.59 | 325,119 | — | — |
| 2008-02-25 | $4.62 | $4.62 | 518,270 | — | — |
| 2008-02-22 | $4.71 | $4.71 | 617,846 | — | — |
| 2008-02-21 | $4.63 | $4.63 | 813,397 | — | — |
| 2008-02-20 | $4.39 | $4.39 | 357,511 | — | — |
| 2008-02-19 | $4.21 | $4.21 | 192,552 | — | — |
| 2008-02-15 | $4.21 | $4.21 | 227,943 | — | — |
| 2008-02-14 | $4.38 | $4.38 | 163,759 | — | — |
| 2008-02-13 | $4.22 | $4.22 | 121,770 | — | — |
| 2008-02-12 | $4.26 | $4.26 | 214,146 | — | — |
| 2008-02-11 | $4.15 | $4.15 | 105,574 | — | — |
| 2008-02-08 | $4.11 | $4.11 | 103,774 | — | — |
| 2008-02-07 | $4.20 | $4.20 | 148,763 | — | — |
| 2008-02-06 | $4.17 | $4.17 | 94,776 | — | — |
| 2008-02-05 | $4.17 | $4.17 | 116,971 | — | — |
| 2008-02-04 | $4.19 | $4.19 | 155,961 | — | — |
| 2008-02-01 | $4.19 | $4.19 | 294,526 | — | — |
| 2008-01-31 | $4.00 | $4.00 | 94,176 | — | — |
| 2008-01-30 | $3.90 | $3.90 | 94,776 | — | — |
| 2008-01-29 | $3.99 | $3.99 | 122,969 | — | — |
| 2008-01-28 | $3.97 | $3.97 | 171,557 | — | — |
| 2008-01-25 | $3.93 | $3.93 | 154,161 | — | — |
| 2008-01-24 | $3.92 | $3.92 | 211,147 | — | — |
| 2008-01-23 | $3.93 | $3.93 | 341,315 | — | — |
| 2008-01-22 | $3.82 | $3.82 | 367,108 | — | — |
| 2008-01-18 | $4.02 | $4.02 | 244,739 | — | — |
| 2008-01-17 | $4.08 | $4.08 | 252,537 | — | — |
| 2008-01-16 | $4.35 | $4.35 | 409,098 | — | — |
| 2008-01-15 | $4.33 | $4.33 | 153,562 | — | — |
| 2008-01-14 | $4.35 | $4.35 | 343,114 | — | — |
| 2008-01-11 | $4.24 | $4.24 | 271,732 | — | — |
| 2008-01-10 | $4.33 | $4.33 | 565,659 | — | — |
| 2008-01-09 | $4.24 | $4.24 | 277,131 | — | — |
| 2008-01-08 | $4.40 | $4.40 | 110,372 | — | — |
| 2008-01-07 | $4.50 | $4.50 | 264,534 | — | — |
| 2008-01-04 | $4.38 | $4.38 | 188,953 | — | — |
| 2008-01-03 | $4.39 | $4.39 | 342,514 | — | — |
| 2008-01-02 | $4.49 | $4.49 | 316,721 | — | — |