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
- 2000-09-27 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 | $1.10 | $1.10 | 36,140 | — | — |
| 2008-12-30 | $1.25 | $1.25 | 40,580 | — | — |
| 2008-12-29 | $1.00 | $1.00 | 25,580 | — | — |
| 2008-12-26 | $1.55 | $1.55 | 6,420 | — | — |
| 2008-12-24 | $1.20 | $1.20 | 10,580 | — | — |
| 2008-12-23 | $1.20 | $1.20 | 16,540 | — | — |
| 2008-12-22 | $1.40 | $1.40 | 4,720 | — | — |
| 2008-12-19 | $1.45 | $1.45 | 9,080 | — | — |
| 2008-12-18 | $1.40 | $1.40 | 7,820 | — | — |
| 2008-12-17 | $1.55 | $1.55 | 2,120 | — | — |
| 2008-12-16 | $1.30 | $1.30 | 4,860 | — | — |
| 2008-12-15 | $1.25 | $1.25 | 5,820 | — | — |
| 2008-12-12 | $1.35 | $1.35 | 480 | — | — |
| 2008-12-11 | $1.35 | $1.35 | 24,140 | — | — |
| 2008-12-10 | $1.45 | $1.45 | 3,720 | — | — |
| 2008-12-09 | $1.55 | $1.55 | 1,620 | — | — |
| 2008-12-08 | $1.65 | $1.65 | 3,380 | — | — |
| 2008-12-05 | $1.55 | $1.55 | 2,480 | — | — |
| 2008-12-04 | $1.45 | $1.45 | 21,420 | — | — |
| 2008-12-03 | $1.75 | $1.75 | 4,000 | — | — |
| 2008-12-02 | $1.95 | $1.95 | 19,480 | — | — |
| 2008-12-01 | $1.55 | $1.55 | 36,220 | — | — |
| 2008-11-28 | $1.20 | $1.20 | 6,440 | — | — |
| 2008-11-26 | $1.75 | $1.75 | 19,480 | — | — |
| 2008-11-25 | $1.30 | $1.30 | 1,760 | — | — |
| 2008-11-24 | $1.75 | $1.75 | 9,280 | — | — |
| 2008-11-21 | $1.80 | $1.80 | 14,080 | — | — |
| 2008-11-20 | $1.75 | $1.75 | 520 | — | — |
| 2008-11-19 | $1.10 | $1.10 | 71,140 | — | — |
| 2008-11-18 | $1.50 | $1.50 | 9,040 | — | — |
| 2008-11-17 | $1.65 | $1.65 | 1,640 | — | — |
| 2008-11-14 | $1.65 | $1.65 | 5,480 | — | — |
| 2008-11-13 | $2.15 | $2.15 | 0 | — | — |
| 2008-11-12 | $2.15 | $2.15 | 1,060 | — | — |
| 2008-11-11 | $2.40 | $2.40 | 2,180 | — | — |
| 2008-11-10 | $2.50 | $2.50 | 60 | — | — |
| 2008-11-07 | $3.00 | $3.00 | 280 | — | — |
| 2008-11-06 | $3.25 | $3.25 | 1,200 | — | — |
| 2008-11-05 | $3.15 | $3.15 | 400 | — | — |
| 2008-11-04 | $4.05 | $4.05 | 0 | — | — |
| 2008-11-03 | $4.05 | $4.05 | 80 | — | — |
| 2008-10-31 | $3.25 | $3.25 | 420 | — | — |
| 2008-10-30 | $3.75 | $3.75 | 2,300 | — | — |
| 2008-10-29 | $4.40 | $4.40 | 190,560 | — | — |
| 2008-10-28 | $2.35 | $2.35 | 3,120 | — | — |
| 2008-10-27 | $2.35 | $2.35 | 6,220 | — | — |
| 2008-10-24 | $2.20 | $2.20 | 2,080 | — | — |
| 2008-10-23 | $2.25 | $2.25 | 174,000 | — | — |
| 2008-10-22 | $2.35 | $2.35 | 102,600 | — | — |
| 2008-10-21 | $2.10 | $2.10 | 0 | — | — |
| 2008-10-20 | $2.10 | $2.10 | 1,400 | — | — |
| 2008-10-17 | $1.90 | $1.90 | 0 | — | — |
| 2008-10-16 | $1.90 | $1.90 | 21,780 | — | — |
| 2008-10-15 | $2.00 | $2.00 | 280 | — | — |
| 2008-10-14 | $1.75 | $1.75 | 2,880 | — | — |
| 2008-10-13 | $1.65 | $1.65 | 24,600 | — | — |
| 2008-10-10 | $2.00 | $2.00 | 2,180 | — | — |
| 2008-10-09 | $2.00 | $2.00 | 13,060 | — | — |
| 2008-10-08 | $2.45 | $2.45 | 1,360 | — | — |
| 2008-10-07 | $2.50 | $2.50 | 11,820 | — | — |
| 2008-10-06 | $2.70 | $2.70 | 1,940 | — | — |
| 2008-10-03 | $2.70 | $2.70 | 840 | — | — |
| 2008-10-02 | $2.60 | $2.60 | 13,640 | — | — |
| 2008-10-01 | $2.10 | $2.10 | 5,000 | — | — |
| 2008-09-30 | $2.50 | $2.50 | 8,900 | — | — |
| 2008-09-29 | $2.55 | $2.55 | 8,560 | — | — |
| 2008-09-26 | $2.90 | $2.90 | 1,860 | — | — |
| 2008-09-25 | $3.10 | $3.10 | 3,400 | — | — |
| 2008-09-24 | $3.05 | $3.05 | 1,680 | — | — |
| 2008-09-23 | $3.00 | $3.00 | 2,600 | — | — |
| 2008-09-22 | $3.05 | $3.05 | 840 | — | — |
| 2008-09-19 | $3.20 | $3.20 | 5,320 | — | — |
| 2008-09-18 | $3.00 | $3.00 | 540 | — | — |
| 2008-09-17 | $3.00 | $3.00 | 3,620 | — | — |
| 2008-09-16 | $3.15 | $3.15 | 1,400 | — | — |
| 2008-09-15 | $3.00 | $3.00 | 40,220 | — | — |
| 2008-09-12 | $3.20 | $3.20 | 18,020 | — | — |
| 2008-09-11 | $3.20 | $3.20 | 1,980 | — | — |
| 2008-09-10 | $3.10 | $3.10 | 4,620 | — | — |
| 2008-09-09 | $3.20 | $3.20 | 16,620 | — | — |
| 2008-09-08 | $3.25 | $3.25 | 5,060 | — | — |
| 2008-09-05 | $3.45 | $3.45 | 2,620 | — | — |
| 2008-09-04 | $3.75 | $3.75 | 5,060 | — | — |
| 2008-09-03 | $3.80 | $3.80 | 34,300 | — | — |
| 2008-09-02 | $3.65 | $3.65 | 3,400 | — | — |
| 2008-08-29 | $3.40 | $3.40 | 3,600 | — | — |
| 2008-08-28 | $3.15 | $3.15 | 3,940 | — | — |
| 2008-08-27 | $3.20 | $3.20 | 4,440 | — | — |
| 2008-08-26 | $3.25 | $3.25 | 6,480 | — | — |
| 2008-08-25 | $3.10 | $3.10 | 2,660 | — | — |
| 2008-08-22 | $3.35 | $3.35 | 5,680 | — | — |
| 2008-08-21 | $3.50 | $3.50 | 5,980 | — | — |
| 2008-08-20 | $3.80 | $3.80 | 1,140 | — | — |
| 2008-08-19 | $4.00 | $4.00 | 2,000 | — | — |
| 2008-08-18 | $4.05 | $4.05 | 2,000 | — | — |
| 2008-08-15 | $4.25 | $4.25 | 2,800 | — | — |
| 2008-08-14 | $4.25 | $4.25 | 200 | — | — |
| 2008-08-13 | $4.30 | $4.30 | 3,340 | — | — |
| 2008-08-12 | $4.30 | $4.30 | 7,740 | — | — |
| 2008-08-11 | $4.25 | $4.25 | 3,080 | — | — |
| 2008-08-08 | $4.20 | $4.20 | 4,480 | — | — |
| 2008-08-07 | $4.30 | $4.30 | 4,140 | — | — |
| 2008-08-06 | $4.75 | $4.75 | 6,840 | — | — |
| 2008-08-05 | $3.90 | $3.90 | 520 | — | — |
| 2008-08-04 | $3.75 | $3.75 | 7,620 | — | — |
| 2008-08-01 | $3.70 | $3.70 | 3,340 | — | — |
| 2008-07-31 | $3.70 | $3.70 | 6,220 | — | — |
| 2008-07-30 | $3.70 | $3.70 | 3,800 | — | — |
| 2008-07-29 | $4.05 | $4.05 | 9,480 | — | — |
| 2008-07-28 | $3.80 | $3.80 | 5,000 | — | — |
| 2008-07-25 | $3.85 | $3.85 | 10,120 | — | — |
| 2008-07-24 | $3.85 | $3.85 | 16,880 | — | — |
| 2008-07-23 | $4.00 | $4.00 | 7,340 | — | — |
| 2008-07-22 | $4.10 | $4.10 | 4,500 | — | — |
| 2008-07-21 | $4.15 | $4.15 | 7,400 | — | — |
| 2008-07-18 | $4.05 | $4.05 | 1,140 | — | — |
| 2008-07-17 | $4.05 | $4.05 | 5,200 | — | — |
| 2008-07-16 | $4.15 | $4.15 | 4,800 | — | — |
| 2008-07-15 | $4.20 | $4.20 | 4,820 | — | — |
| 2008-07-14 | $4.30 | $4.30 | 2,880 | — | — |
| 2008-07-11 | $4.40 | $4.40 | 2,400 | — | — |
| 2008-07-10 | $4.25 | $4.25 | 200 | — | — |
| 2008-07-09 | $4.45 | $4.45 | 4,380 | — | — |
| 2008-07-08 | $4.35 | $4.35 | 1,480 | — | — |
| 2008-07-07 | $4.40 | $4.40 | 28,900 | — | — |
| 2008-07-03 | $4.50 | $4.50 | 1,600 | — | — |
| 2008-07-02 | $4.50 | $4.50 | 3,260 | — | — |
| 2008-07-01 | $4.90 | $4.90 | 1,640 | — | — |
| 2008-06-30 | $5.15 | $5.15 | 1,820 | — | — |
| 2008-06-27 | $5.05 | $5.05 | 1,700 | — | — |
| 2008-06-26 | $5.40 | $5.40 | 580 | — | — |
| 2008-06-25 | $5.80 | $5.80 | 1,880 | — | — |
| 2008-06-24 | $5.50 | $5.50 | 1,200 | — | — |
| 2008-06-23 | $5.20 | $5.20 | 17,740 | — | — |
| 2008-06-20 | $5.40 | $5.40 | 2,400 | — | — |
| 2008-06-19 | $5.40 | $5.40 | 100 | — | — |
| 2008-06-18 | $5.45 | $5.45 | 2,120 | — | — |
| 2008-06-17 | $5.10 | $5.10 | 2,860 | — | — |
| 2008-06-16 | $5.40 | $5.40 | 360 | — | — |
| 2008-06-13 | $5.40 | $5.40 | 780 | — | — |
| 2008-06-12 | $5.55 | $5.55 | 800 | — | — |
| 2008-06-11 | $5.30 | $5.30 | 3,620 | — | — |
| 2008-06-10 | $5.60 | $5.60 | 3,840 | — | — |
| 2008-06-09 | $5.40 | $5.40 | 560 | — | — |
| 2008-06-06 | $5.30 | $5.30 | 820 | — | — |
| 2008-06-05 | $5.55 | $5.55 | 1,440 | — | — |
| 2008-06-04 | $5.45 | $5.45 | 7,000 | — | — |
| 2008-06-03 | $5.70 | $5.70 | 680 | — | — |
| 2008-06-02 | $5.50 | $5.50 | 7,040 | — | — |
| 2008-05-30 | $5.60 | $5.60 | 5,960 | — | — |
| 2008-05-29 | $4.95 | $4.95 | 5,260 | — | — |
| 2008-05-28 | $5.25 | $5.25 | 43,500 | — | — |
| 2008-05-27 | $4.95 | $4.95 | 3,780 | — | — |
| 2008-05-23 | $5.40 | $5.40 | 700 | — | — |
| 2008-05-22 | $5.40 | $5.40 | 680 | — | — |
| 2008-05-21 | $5.65 | $5.65 | 3,160 | — | — |
| 2008-05-20 | $5.50 | $5.50 | 220 | — | — |
| 2008-05-19 | $5.65 | $5.65 | 3,220 | — | — |
| 2008-05-16 | $5.50 | $5.50 | 40 | — | — |
| 2008-05-15 | $5.60 | $5.60 | 1,780 | — | — |
| 2008-05-14 | $5.50 | $5.50 | 4,600 | — | — |
| 2008-05-13 | $5.30 | $5.30 | 6,860 | — | — |
| 2008-05-12 | $5.15 | $5.15 | 1,480 | — | — |
| 2008-05-09 | $5.65 | $5.65 | 15,020 | — | — |
| 2008-05-08 | $5.60 | $5.60 | 4,660 | — | — |
| 2008-05-07 | $5.35 | $5.35 | 4,200 | — | — |
| 2008-05-06 | $5.40 | $5.40 | 9,940 | — | — |
| 2008-05-05 | $5.25 | $5.25 | 2,760 | — | — |
| 2008-05-02 | $5.45 | $5.45 | 2,840 | — | — |
| 2008-05-01 | $5.40 | $5.40 | 11,680 | — | — |
| 2008-04-30 | $5.05 | $5.05 | 7,700 | — | — |
| 2008-04-29 | $5.20 | $5.20 | 7,800 | — | — |
| 2008-04-28 | $5.00 | $5.00 | 8,400 | — | — |
| 2008-04-25 | $5.00 | $5.00 | 720 | — | — |
| 2008-04-24 | $5.00 | $5.00 | 2,660 | — | — |
| 2008-04-23 | $5.20 | $5.20 | 1,240 | — | — |
| 2008-04-22 | $5.30 | $5.30 | 3,200 | — | — |
| 2008-04-21 | $5.25 | $5.25 | 1,280 | — | — |
| 2008-04-18 | $5.10 | $5.10 | 7,960 | — | — |
| 2008-04-17 | $5.35 | $5.35 | 7,500 | — | — |
| 2008-04-16 | $5.30 | $5.30 | 3,520 | — | — |
| 2008-04-15 | $5.25 | $5.25 | 460 | — | — |
| 2008-04-14 | $5.20 | $5.20 | 2,360 | — | — |
| 2008-04-11 | $5.30 | $5.30 | 900 | — | — |
| 2008-04-10 | $5.30 | $5.30 | 660 | — | — |
| 2008-04-09 | $5.35 | $5.35 | 1,880 | — | — |
| 2008-04-08 | $5.05 | $5.05 | 16,260 | — | — |
| 2008-04-07 | $5.20 | $5.20 | 2,820 | — | — |
| 2008-04-04 | $5.15 | $5.15 | 15,280 | — | — |
| 2008-04-03 | $4.95 | $4.95 | 3,420 | — | — |
| 2008-04-02 | $5.10 | $5.10 | 13,100 | — | — |
| 2008-04-01 | $4.95 | $4.95 | 10,620 | — | — |
| 2008-03-31 | $4.95 | $4.95 | 64,380 | — | — |
| 2008-03-28 | $4.55 | $4.55 | 15,700 | — | — |
| 2008-03-27 | $4.95 | $4.95 | 2,580 | — | — |
| 2008-03-26 | $4.90 | $4.90 | 4,700 | — | — |
| 2008-03-25 | $5.00 | $5.00 | 440 | — | — |
| 2008-03-24 | $4.75 | $4.75 | 4,020 | — | — |
| 2008-03-20 | $4.70 | $4.70 | 5,200 | — | — |
| 2008-03-19 | $4.80 | $4.80 | 0 | — | — |
| 2008-03-18 | $4.80 | $4.80 | 3,580 | — | — |
| 2008-03-17 | $4.85 | $4.85 | 12,260 | — | — |
| 2008-03-14 | $5.00 | $5.00 | 9,400 | — | — |
| 2008-03-13 | $5.00 | $5.00 | 19,780 | — | — |
| 2008-03-12 | $5.25 | $5.25 | 18,840 | — | — |
| 2008-03-11 | $5.00 | $5.00 | 15,120 | — | — |
| 2008-03-10 | $5.45 | $5.45 | 7,020 | — | — |
| 2008-03-07 | $5.35 | $5.35 | 10,640 | — | — |
| 2008-03-06 | $5.50 | $5.50 | 1,160 | — | — |
| 2008-03-05 | $5.50 | $5.50 | 4,500 | — | — |
| 2008-03-04 | $5.50 | $5.50 | 5,560 | — | — |
| 2008-03-03 | $5.70 | $5.70 | 1,400 | — | — |
| 2008-02-29 | $5.40 | $5.40 | 7,740 | — | — |
| 2008-02-28 | $5.75 | $5.75 | 2,420 | — | — |
| 2008-02-27 | $6.25 | $6.25 | 5,180 | — | — |
| 2008-02-26 | $6.20 | $6.20 | 14,560 | — | — |
| 2008-02-25 | $6.10 | $6.10 | 3,080 | — | — |
| 2008-02-22 | $5.80 | $5.80 | 4,780 | — | — |
| 2008-02-21 | $6.00 | $6.00 | 6,520 | — | — |
| 2008-02-20 | $6.25 | $6.25 | 10,680 | — | — |
| 2008-02-19 | $6.50 | $6.50 | 12,320 | — | — |
| 2008-02-15 | $6.75 | $6.75 | 2,560 | — | — |
| 2008-02-14 | $6.25 | $6.25 | 13,100 | — | — |
| 2008-02-13 | $5.60 | $5.60 | 71,980 | — | — |
| 2008-02-12 | $6.00 | $6.00 | 3,160 | — | — |
| 2008-02-11 | $6.55 | $6.55 | 1,660 | — | — |
| 2008-02-08 | $6.70 | $6.70 | 4,140 | — | — |
| 2008-02-07 | $7.50 | $7.50 | 3,380 | — | — |
| 2008-02-06 | $6.75 | $6.75 | 1,440 | — | — |
| 2008-02-05 | $6.70 | $6.70 | 700 | — | — |
| 2008-02-04 | $6.75 | $6.75 | 1,740 | — | — |
| 2008-02-01 | $6.75 | $6.75 | 7,780 | — | — |
| 2008-01-31 | $6.75 | $6.75 | 5,660 | — | — |
| 2008-01-30 | $7.35 | $7.35 | 10,420 | — | — |
| 2008-01-29 | $7.45 | $7.45 | 9,240 | — | — |
| 2008-01-28 | $6.25 | $6.25 | 72,260 | — | — |
| 2008-01-25 | $6.25 | $6.25 | 3,480 | — | — |
| 2008-01-24 | $6.40 | $6.40 | 9,400 | — | — |
| 2008-01-23 | $6.20 | $6.20 | 2,380 | — | — |
| 2008-01-22 | $6.00 | $6.00 | 5,880 | — | — |
| 2008-01-18 | $6.15 | $6.15 | 5,380 | — | — |
| 2008-01-17 | $6.20 | $6.20 | 5,720 | — | — |
| 2008-01-16 | $6.05 | $6.05 | 3,080 | — | — |
| 2008-01-15 | $5.95 | $5.95 | 1,680 | — | — |
| 2008-01-14 | $6.65 | $6.65 | 1,760 | — | — |
| 2008-01-11 | $6.70 | $6.70 | 8,600 | — | — |
| 2008-01-10 | $6.35 | $6.35 | 3,180 | — | — |
| 2008-01-09 | $6.45 | $6.45 | 5,960 | — | — |
| 2008-01-08 | $6.80 | $6.80 | 2,720 | — | — |
| 2008-01-07 | $6.25 | $6.25 | 8,480 | — | — |
| 2008-01-04 | $6.15 | $6.15 | 7,520 | — | — |
| 2008-01-03 | $6.40 | $6.40 | 1,220 | — | — |
| 2008-01-02 | $6.25 | $6.25 | 11,500 | — | — |