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
- 1986-09-10 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 | $1.75 | $1.75 | 40,800 | — | — |
| 2008-12-30 | $1.69 | $1.69 | 28,800 | — | — |
| 2008-12-29 | $1.72 | $1.72 | 0 | — | — |
| 2008-12-26 | $1.72 | $1.72 | 14,400 | — | — |
| 2008-12-24 | $1.71 | $1.71 | 4,800 | — | — |
| 2008-12-23 | $1.70 | $1.70 | 31,600 | — | — |
| 2008-12-22 | $1.56 | $1.55 | 6,400 | — | — |
| 2008-12-19 | $1.40 | $1.40 | 10,400 | — | — |
| 2008-12-18 | $1.44 | $1.44 | 126,800 | — | — |
| 2008-12-17 | $1.83 | $1.82 | 181,200 | — | — |
| 2008-12-16 | $1.58 | $1.58 | 14,800 | — | — |
| 2008-12-15 | $1.66 | $1.66 | 4,000 | — | — |
| 2008-12-12 | $1.44 | $1.44 | 46,000 | — | — |
| 2008-12-11 | $1.58 | $1.58 | 5,200 | — | — |
| 2008-12-10 | $1.60 | $1.60 | 15,200 | — | — |
| 2008-12-09 | $1.38 | $1.38 | 6,400 | — | — |
| 2008-12-08 | $1.56 | $1.55 | 57,200 | — | — |
| 2008-12-05 | $1.86 | $1.86 | 152,800 | — | — |
| 2008-12-04 | $1.63 | $1.63 | 537,600 | — | — |
| 2008-12-03 | $1.44 | $1.44 | 70,400 | — | — |
| 2008-12-02 | $1.24 | $1.24 | 74,800 | — | — |
| 2008-12-01 | $1.13 | $1.12 | 46,000 | — | — |
| 2008-11-28 | $1.25 | $1.25 | 17,600 | — | — |
| 2008-11-26 | $1.30 | $1.30 | 154,000 | — | — |
| 2008-11-25 | $0.88 | $0.87 | 689,600 | — | — |
| 2008-11-24 | $0.96 | $0.96 | 280,000 | — | — |
| 2008-11-21 | $0.87 | $0.87 | 688,800 | — | — |
| 2008-11-20 | $0.96 | $0.96 | 226,000 | — | — |
| 2008-11-19 | $1.25 | $1.25 | 58,800 | — | — |
| 2008-11-18 | $1.43 | $1.42 | 124,000 | — | — |
| 2008-11-17 | $1.60 | $1.59 | 49,600 | — | — |
| 2008-11-14 | $1.78 | $1.78 | 385,200 | — | — |
| 2008-11-13 | $2.39 | $2.39 | 50,800 | — | — |
| 2008-11-12 | $2.50 | $2.50 | 6,800 | — | — |
| 2008-11-11 | $2.44 | $2.44 | 18,000 | — | — |
| 2008-11-10 | $2.43 | $2.43 | 6,400 | — | — |
| 2008-11-07 | $2.42 | $2.42 | 5,200 | — | — |
| 2008-11-06 | $2.43 | $2.43 | 20,000 | — | — |
| 2008-11-05 | $2.35 | $2.35 | 18,800 | — | — |
| 2008-11-04 | $2.34 | $2.34 | 88,800 | — | — |
| 2008-11-03 | $2.13 | $2.13 | 6,800 | — | — |
| 2008-10-31 | $2.17 | $2.17 | 20,000 | — | — |
| 2008-10-30 | $2.09 | $2.09 | 496,400 | — | — |
| 2008-10-29 | $2.15 | $2.15 | 5,600 | — | — |
| 2008-10-28 | $2.19 | $2.19 | 2,800 | — | — |
| 2008-10-27 | $2.16 | $2.16 | 14,400 | — | — |
| 2008-10-24 | $2.25 | $2.25 | 23,200 | — | — |
| 2008-10-23 | $2.19 | $2.19 | 32,000 | — | — |
| 2008-10-22 | $2.45 | $2.45 | 51,200 | — | — |
| 2008-10-21 | $2.48 | $2.48 | 58,800 | — | — |
| 2008-10-20 | $2.50 | $2.50 | 56,000 | — | — |
| 2008-10-17 | $2.50 | $2.49 | 150,400 | — | — |
| 2008-10-16 | $2.49 | $2.49 | 59,200 | — | — |
| 2008-10-15 | $2.50 | $2.50 | 91,200 | — | — |
| 2008-10-14 | $2.52 | $2.52 | 76,800 | — | — |
| 2008-10-13 | $2.46 | $2.46 | 50,400 | — | — |
| 2008-10-10 | $2.25 | $2.25 | 51,600 | — | — |
| 2008-10-09 | $2.51 | $2.50 | 53,200 | — | — |
| 2008-10-08 | $2.52 | $2.52 | 73,600 | — | — |
| 2008-10-07 | $2.55 | $2.54 | 11,200 | — | — |
| 2008-10-06 | $2.48 | $2.47 | 18,400 | — | — |
| 2008-10-03 | $2.55 | $2.55 | 8,400 | — | — |
| 2008-10-02 | $2.52 | $2.52 | 4,800 | — | — |
| 2008-10-01 | $2.67 | $2.67 | 16,000 | — | — |
| 2008-09-30 | $2.72 | $2.72 | 32,800 | — | — |
| 2008-09-29 | $2.75 | $2.75 | 32,400 | — | — |
| 2008-09-26 | $2.77 | $2.76 | 17,600 | — | — |
| 2008-09-25 | $2.83 | $2.82 | 48,800 | — | — |
| 2008-09-24 | $2.94 | $2.94 | 50,800 | — | — |
| 2008-09-23 | $3.00 | $3.00 | 1,200 | — | — |
| 2008-09-22 | $3.01 | $3.01 | 4,800 | — | — |
| 2008-09-19 | $3.13 | $3.12 | 24,800 | — | — |
| 2008-09-18 | $2.93 | $2.93 | 46,400 | — | — |
| 2008-09-17 | $3.08 | $3.08 | 79,200 | — | — |
| 2008-09-16 | $3.21 | $3.21 | 11,200 | — | — |
| 2008-09-15 | $3.22 | $3.22 | 24,000 | — | — |
| 2008-09-12 | $3.48 | $3.48 | 20,000 | — | — |
| 2008-09-11 | $3.54 | $3.54 | 20,000 | — | — |
| 2008-09-10 | $3.65 | $3.65 | 13,600 | — | — |
| 2008-09-09 | $3.75 | $3.75 | 53,200 | — | — |
| 2008-09-08 | $3.88 | $3.88 | 38,000 | — | — |
| 2008-09-05 | $3.85 | $3.85 | 16,000 | — | — |
| 2008-09-04 | $3.72 | $3.72 | 28,800 | — | — |
| 2008-09-03 | $3.89 | $3.89 | 10,000 | — | — |
| 2008-09-02 | $3.72 | $3.72 | 8,000 | — | — |
| 2008-08-29 | $3.68 | $3.68 | 2,400 | — | — |
| 2008-08-28 | $3.74 | $3.74 | 18,400 | — | — |
| 2008-08-27 | $3.67 | $3.67 | 2,000 | — | — |
| 2008-08-26 | $3.79 | $3.78 | 3,200 | — | — |
| 2008-08-25 | $3.71 | $3.71 | 2,400 | — | — |
| 2008-08-22 | $3.67 | $3.67 | 72,000 | — | — |
| 2008-08-21 | $3.77 | $3.77 | 19,200 | — | — |
| 2008-08-20 | $3.88 | $3.88 | 5,200 | — | — |
| 2008-08-19 | $3.88 | $3.88 | 4,400 | — | — |
| 2008-08-18 | $3.80 | $3.80 | 21,200 | — | — |
| 2008-08-15 | $3.71 | $3.71 | 72,000 | — | — |
| 2008-08-14 | $3.53 | $3.53 | 66,800 | — | — |
| 2008-08-13 | $3.50 | $3.50 | 47,600 | — | — |
| 2008-08-12 | $3.54 | $3.54 | 41,600 | — | — |
| 2008-08-11 | $3.63 | $3.62 | 42,000 | — | — |
| 2008-08-08 | $3.49 | $3.49 | 58,800 | — | — |
| 2008-08-07 | $3.35 | $3.35 | 29,600 | — | — |
| 2008-08-06 | $3.36 | $3.36 | 8,000 | — | — |
| 2008-08-05 | $3.32 | $3.32 | 12,400 | — | — |
| 2008-08-04 | $3.33 | $3.33 | 3,600 | — | — |
| 2008-08-01 | $3.42 | $3.42 | 20,400 | — | — |
| 2008-07-31 | $3.34 | $3.34 | 19,200 | — | — |
| 2008-07-30 | $3.24 | $3.23 | 46,800 | — | — |
| 2008-07-29 | $3.10 | $3.09 | 5,200 | — | — |
| 2008-07-28 | $3.08 | $3.08 | 12,800 | — | — |
| 2008-07-25 | $3.06 | $3.06 | 34,000 | — | — |
| 2008-07-24 | $3.02 | $3.01 | 5,200 | — | — |
| 2008-07-23 | $3.09 | $3.09 | 8,400 | — | — |
| 2008-07-22 | $3.00 | $3.00 | 56,400 | — | — |
| 2008-07-21 | $3.00 | $3.00 | 8,800 | — | — |
| 2008-07-18 | $3.03 | $3.03 | 13,200 | — | — |
| 2008-07-17 | $3.00 | $3.00 | 54,000 | — | — |
| 2008-07-16 | $3.03 | $3.03 | 53,600 | — | — |
| 2008-07-15 | $2.85 | $2.85 | 19,600 | — | — |
| 2008-07-14 | $2.88 | $2.88 | 14,400 | — | — |
| 2008-07-11 | $2.81 | $2.81 | 45,200 | — | — |
| 2008-07-10 | $2.79 | $2.79 | 63,600 | — | — |
| 2008-07-09 | $2.71 | $2.70 | 16,000 | — | — |
| 2008-07-08 | $2.64 | $2.64 | 17,200 | — | — |
| 2008-07-07 | $2.63 | $2.63 | 27,200 | — | — |
| 2008-07-03 | $2.63 | $2.63 | 22,800 | — | — |
| 2008-07-02 | $2.51 | $2.51 | 43,200 | — | — |
| 2008-07-01 | $2.65 | $2.65 | 26,400 | — | — |
| 2008-06-30 | $2.66 | $2.66 | 158,400 | — | — |
| 2008-06-27 | $2.37 | $2.37 | 92,000 | — | — |
| 2008-06-26 | $2.55 | $2.55 | 14,400 | — | — |
| 2008-06-25 | $2.63 | $2.63 | 136,400 | — | — |
| 2008-06-24 | $2.69 | $2.69 | 18,000 | — | — |
| 2008-06-23 | $2.63 | $2.63 | 46,000 | — | — |
| 2008-06-20 | $2.91 | $2.91 | 32,800 | — | — |
| 2008-06-19 | $2.88 | $2.88 | 136,400 | — | — |
| 2008-06-18 | $2.82 | $2.82 | 159,600 | — | — |
| 2008-06-17 | $2.56 | $2.56 | 138,000 | — | — |
| 2008-06-16 | $2.52 | $2.51 | 190,800 | — | — |
| 2008-06-13 | $2.72 | $2.72 | 76,000 | — | — |
| 2008-06-12 | $2.72 | $2.72 | 60,000 | — | — |
| 2008-06-11 | $2.69 | $2.69 | 104,400 | — | — |
| 2008-06-10 | $2.75 | $2.75 | 192,800 | — | — |
| 2008-06-09 | $2.94 | $2.94 | 150,000 | — | — |
| 2008-06-06 | $3.14 | $3.13 | 172,400 | — | — |
| 2008-06-05 | $3.52 | $3.51 | 64,000 | — | — |
| 2008-06-04 | $3.47 | $3.47 | 88,000 | — | — |
| 2008-06-03 | $3.61 | $3.61 | 25,600 | — | — |
| 2008-06-02 | $3.63 | $3.63 | 105,600 | — | — |
| 2008-05-30 | $3.67 | $3.66 | 135,200 | — | — |
| 2008-05-29 | $3.75 | $3.75 | 78,000 | — | — |
| 2008-05-28 | $3.85 | $3.85 | 97,200 | — | — |
| 2008-05-27 | $3.74 | $3.74 | 7,600 | — | — |
| 2008-05-23 | $3.70 | $3.70 | 10,800 | — | — |
| 2008-05-22 | $3.73 | $3.73 | 70,800 | — | — |
| 2008-05-21 | $3.73 | $3.72 | 40,800 | — | — |
| 2008-05-20 | $3.79 | $3.79 | 53,600 | — | — |
| 2008-05-19 | $3.85 | $3.85 | 88,800 | — | — |
| 2008-05-16 | $4.04 | $4.04 | 34,000 | — | — |
| 2008-05-15 | $3.94 | $3.94 | 122,400 | — | — |
| 2008-05-14 | $3.75 | $3.75 | 90,400 | — | — |
| 2008-05-13 | $3.76 | $3.76 | 30,000 | — | — |
| 2008-05-12 | $3.74 | $3.74 | 16,800 | — | — |
| 2008-05-09 | $3.63 | $3.63 | 14,000 | — | — |
| 2008-05-08 | $3.76 | $3.76 | 40,400 | — | — |
| 2008-05-07 | $3.73 | $3.72 | 20,400 | — | — |
| 2008-05-06 | $3.80 | $3.80 | 23,600 | — | — |
| 2008-05-05 | $3.69 | $3.69 | 60,000 | — | — |
| 2008-05-02 | $3.65 | $3.65 | 5,600 | — | — |
| 2008-05-01 | $3.64 | $3.64 | 136,000 | — | — |
| 2008-04-30 | $3.56 | $3.56 | 26,000 | — | — |
| 2008-04-29 | $3.72 | $3.72 | 4,000 | — | — |
| 2008-04-28 | $3.75 | $3.75 | 20,800 | — | — |
| 2008-04-25 | $3.72 | $3.72 | 25,200 | — | — |
| 2008-04-24 | $3.71 | $3.71 | 8,400 | — | — |
| 2008-04-23 | $3.79 | $3.78 | 23,200 | — | — |
| 2008-04-22 | $3.87 | $3.87 | 40,800 | — | — |
| 2008-04-21 | $3.84 | $3.84 | 19,200 | — | — |
| 2008-04-18 | $3.94 | $3.94 | 56,800 | — | — |
| 2008-04-17 | $3.87 | $3.86 | 40,800 | — | — |
| 2008-04-16 | $3.76 | $3.76 | 30,000 | — | — |
| 2008-04-15 | $3.81 | $3.81 | 32,400 | — | — |
| 2008-04-14 | $3.76 | $3.75 | 12,400 | — | — |
| 2008-04-11 | $3.69 | $3.69 | 60,800 | — | — |
| 2008-04-10 | $3.72 | $3.72 | 12,400 | — | — |
| 2008-04-09 | $3.72 | $3.72 | 54,000 | — | — |
| 2008-04-08 | $3.90 | $3.90 | 9,600 | — | — |
| 2008-04-07 | $3.98 | $3.98 | 27,200 | — | — |
| 2008-04-04 | $3.83 | $3.83 | 14,400 | — | — |
| 2008-04-03 | $3.75 | $3.75 | 52,800 | — | — |
| 2008-04-02 | $4.11 | $4.11 | 8,000 | — | — |
| 2008-04-01 | $4.12 | $4.11 | 28,800 | — | — |
| 2008-03-31 | $3.92 | $3.92 | 19,200 | — | — |
| 2008-03-28 | $3.94 | $3.94 | 12,000 | — | — |
| 2008-03-27 | $3.94 | $3.94 | 18,800 | — | — |
| 2008-03-26 | $4.00 | $3.99 | 49,200 | — | — |
| 2008-03-25 | $3.91 | $3.91 | 28,800 | — | — |
| 2008-03-24 | $3.70 | $3.70 | 157,200 | — | — |
| 2008-03-20 | $3.90 | $3.90 | 35,600 | — | — |
| 2008-03-19 | $3.70 | $3.70 | 35,200 | — | — |
| 2008-03-18 | $3.55 | $3.55 | 64,800 | — | — |
| 2008-03-17 | $3.61 | $3.60 | 6,400 | — | — |
| 2008-03-14 | $3.60 | $3.59 | 7,200 | — | — |
| 2008-03-13 | $3.56 | $3.56 | 46,400 | — | — |
| 2008-03-12 | $3.71 | $3.71 | 40,800 | — | — |
| 2008-03-11 | $3.69 | $3.68 | 111,200 | — | — |
| 2008-03-10 | $3.50 | $3.50 | 193,200 | — | — |
| 2008-03-07 | $3.68 | $3.68 | 17,200 | — | — |
| 2008-03-06 | $3.68 | $3.67 | 65,600 | — | — |
| 2008-03-05 | $3.63 | $3.62 | 95,600 | — | — |
| 2008-03-04 | $3.61 | $3.61 | 125,200 | — | — |
| 2008-03-03 | $3.57 | $3.57 | 97,200 | — | — |
| 2008-02-29 | $3.63 | $3.62 | 177,200 | — | — |
| 2008-02-28 | $3.83 | $3.83 | 78,400 | — | — |
| 2008-02-27 | $3.79 | $3.79 | 106,000 | — | — |
| 2008-02-26 | $3.85 | $3.85 | 33,600 | — | — |
| 2008-02-25 | $3.76 | $3.76 | 21,600 | — | — |
| 2008-02-22 | $3.63 | $3.63 | 234,000 | — | — |
| 2008-02-21 | $3.79 | $3.79 | 58,800 | — | — |
| 2008-02-20 | $3.71 | $3.71 | 40,800 | — | — |
| 2008-02-19 | $3.69 | $3.68 | 62,800 | — | — |
| 2008-02-15 | $3.67 | $3.67 | 95,200 | — | — |
| 2008-02-14 | $3.69 | $3.69 | 41,600 | — | — |
| 2008-02-13 | $3.66 | $3.65 | 57,200 | — | — |
| 2008-02-12 | $3.66 | $3.66 | 49,600 | — | — |
| 2008-02-11 | $3.71 | $3.71 | 106,400 | — | — |
| 2008-02-08 | $3.75 | $3.75 | 44,000 | — | — |
| 2008-02-07 | $3.84 | $3.84 | 51,600 | — | — |
| 2008-02-06 | $3.86 | $3.86 | 57,600 | — | — |
| 2008-02-05 | $4.00 | $4.00 | 14,000 | — | — |
| 2008-02-04 | $3.94 | $3.94 | 51,200 | — | — |
| 2008-02-01 | $4.08 | $4.08 | 42,800 | — | — |
| 2008-01-31 | $3.88 | $3.88 | 243,600 | — | — |
| 2008-01-30 | $3.88 | $3.88 | 8,000 | — | — |
| 2008-01-29 | $3.81 | $3.81 | 53,200 | — | — |
| 2008-01-28 | $3.89 | $3.89 | 201,600 | — | — |
| 2008-01-25 | $3.79 | $3.79 | 67,200 | — | — |
| 2008-01-24 | $3.82 | $3.81 | 49,200 | — | — |
| 2008-01-23 | $3.91 | $3.91 | 36,800 | — | — |
| 2008-01-22 | $3.87 | $3.87 | 43,200 | — | — |
| 2008-01-18 | $3.96 | $3.96 | 49,200 | — | — |
| 2008-01-17 | $4.00 | $4.00 | 40,000 | — | — |
| 2008-01-16 | $4.14 | $4.14 | 187,200 | — | — |
| 2008-01-15 | $3.90 | $3.90 | 41,600 | — | — |
| 2008-01-14 | $3.83 | $3.83 | 34,400 | — | — |
| 2008-01-11 | $3.70 | $3.70 | 48,000 | — | — |
| 2008-01-10 | $3.90 | $3.90 | 43,600 | — | — |
| 2008-01-09 | $3.91 | $3.91 | 31,200 | — | — |
| 2008-01-08 | $3.80 | $3.80 | 71,200 | — | — |
| 2008-01-07 | $3.78 | $3.77 | 228,000 | — | — |
| 2008-01-04 | $3.50 | $3.50 | 64,800 | — | — |
| 2008-01-03 | $3.62 | $3.62 | 86,400 | — | — |
| 2008-01-02 | $3.76 | $3.75 | 142,000 | — | — |