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
- 1980-03-17 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 | $0.19 | $0.21 | 10,125 | — | — |
| 2008-12-30 | $0.16 | $0.18 | 61,763 | — | — |
| 2008-12-29 | $0.14 | $0.16 | 61,425 | — | — |
| 2008-12-26 | $0.17 | $0.19 | 16,875 | — | — |
| 2008-12-24 | $0.16 | $0.18 | 1,350 | — | — |
| 2008-12-23 | $0.16 | $0.18 | 51,638 | — | — |
| 2008-12-22 | $0.15 | $0.17 | 142,088 | — | — |
| 2008-12-19 | $0.18 | $0.21 | 1,013 | — | — |
| 2008-12-18 | $0.17 | $0.19 | 137,025 | — | — |
| 2008-12-17 | $0.21 | $0.23 | 3,713 | — | — |
| 2008-12-16 | $0.20 | $0.22 | 12,150 | — | — |
| 2008-12-15 | $0.19 | $0.21 | 27,675 | — | — |
| 2008-12-12 | $0.18 | $0.20 | 14,175 | — | — |
| 2008-12-11 | $0.19 | $0.22 | 32,063 | — | — |
| 2008-12-10 | $0.17 | $0.19 | 17,550 | — | — |
| 2008-12-09 | $0.20 | $0.22 | 12,825 | — | — |
| 2008-12-08 | $0.25 | $0.28 | 13,163 | — | — |
| 2008-12-05 | $0.17 | $0.19 | 8,775 | — | — |
| 2008-12-04 | $0.17 | $0.19 | 9,450 | — | — |
| 2008-12-03 | $0.17 | $0.19 | 50,288 | — | — |
| 2008-12-02 | $0.23 | $0.26 | 3,713 | — | — |
| 2008-12-01 | $0.22 | $0.25 | 15,188 | — | — |
| 2008-11-28 | $0.20 | $0.22 | 2,363 | — | — |
| 2008-11-26 | $0.24 | $0.27 | 0 | — | — |
| 2008-11-25 | $0.24 | $0.27 | 3,713 | — | — |
| 2008-11-24 | $0.25 | $0.28 | 46,575 | — | — |
| 2008-11-21 | $0.19 | $0.21 | 8,775 | — | — |
| 2008-11-20 | $0.16 | $0.18 | 17,888 | — | — |
| 2008-11-19 | $0.22 | $0.25 | 73,913 | — | — |
| 2008-11-18 | $0.27 | $0.30 | 26,325 | — | — |
| 2008-11-17 | $0.30 | $0.34 | 49,275 | — | — |
| 2008-11-14 | $0.38 | $0.43 | 5,063 | — | — |
| 2008-11-13 | $0.39 | $0.45 | 61,425 | — | — |
| 2008-11-12 | $0.46 | $0.52 | 7,088 | — | — |
| 2008-11-11 | $0.52 | $0.59 | 22,950 | — | — |
| 2008-11-10 | $0.52 | $0.59 | 0 | — | — |
| 2008-11-07 | $0.52 | $0.59 | 7,425 | — | — |
| 2008-11-06 | $0.64 | $0.72 | 0 | — | — |
| 2008-11-05 | $0.64 | $0.72 | 338 | — | — |
| 2008-11-04 | $0.53 | $0.60 | 27,000 | — | — |
| 2008-11-03 | $0.57 | $0.65 | 9,113 | — | — |
| 2008-10-31 | $0.57 | $0.64 | 2,025 | — | — |
| 2008-10-30 | $0.56 | $0.64 | 3,375 | — | — |
| 2008-10-29 | $0.58 | $0.65 | 11,813 | — | — |
| 2008-10-28 | $0.62 | $0.70 | 24,300 | — | — |
| 2008-10-27 | $0.76 | $0.86 | 18,225 | — | — |
| 2008-10-24 | $0.73 | $0.83 | 32,738 | — | — |
| 2008-10-23 | $0.56 | $0.64 | 6,750 | — | — |
| 2008-10-22 | $0.53 | $0.60 | 54,000 | — | — |
| 2008-10-21 | $0.64 | $0.72 | 16,538 | — | — |
| 2008-10-20 | $0.77 | $0.87 | 46,238 | — | — |
| 2008-10-17 | $0.68 | $0.77 | 12,488 | — | — |
| 2008-10-16 | $0.74 | $0.84 | 46,238 | — | — |
| 2008-10-15 | $0.77 | $0.87 | 11,475 | — | — |
| 2008-10-14 | $0.61 | $0.69 | 41,513 | — | — |
| 2008-10-13 | $0.59 | $0.67 | 115,088 | — | — |
| 2008-10-10 | $0.50 | $0.57 | 615,938 | — | — |
| 2008-10-09 | $0.62 | $0.70 | 92,475 | — | — |
| 2008-10-08 | $0.81 | $0.92 | 52,650 | — | — |
| 2008-10-07 | $0.99 | $1.12 | 59,738 | — | — |
| 2008-10-06 | $1.10 | $1.25 | 76,950 | — | — |
| 2008-10-03 | $1.61 | $1.83 | 4,050 | — | — |
| 2008-10-02 | $1.66 | $1.88 | 1,013 | — | — |
| 2008-10-01 | $1.62 | $1.83 | 21,263 | — | — |
| 2008-09-30 | $1.61 | $1.82 | 30,713 | — | — |
| 2008-09-29 | $1.86 | $2.11 | 0 | — | — |
| 2008-09-26 | $1.86 | $2.11 | 16,200 | — | — |
| 2008-09-25 | $1.85 | $2.09 | 42,188 | — | — |
| 2008-09-24 | $1.86 | $2.10 | 22,950 | — | — |
| 2008-09-23 | $1.88 | $2.12 | 1,350 | — | — |
| 2008-09-22 | $2.03 | $2.29 | 0 | — | — |
| 2008-09-19 | $2.03 | $2.29 | 12,488 | — | — |
| 2008-09-18 | $1.85 | $2.09 | 41,513 | — | — |
| 2008-09-17 | $2.03 | $2.29 | 19,913 | — | — |
| 2008-09-16 | $1.97 | $2.23 | 7,425 | — | — |
| 2008-09-15 | $2.15 | $2.43 | 41,175 | — | — |
| 2008-09-12 | $2.02 | $2.28 | 0 | — | — |
| 2008-09-11 | $2.02 | $2.28 | 8,775 | — | — |
| 2008-09-10 | $2.07 | $2.34 | 23,963 | — | — |
| 2008-09-09 | $2.08 | $2.35 | 4,388 | — | — |
| 2008-09-08 | $2.30 | $2.60 | 24,975 | — | — |
| 2008-09-05 | $2.02 | $2.28 | 19,913 | — | — |
| 2008-09-04 | $1.98 | $2.23 | 20,250 | — | — |
| 2008-09-03 | $2.06 | $2.33 | 338 | — | — |
| 2008-09-02 | $1.99 | $2.25 | 9,788 | — | — |
| 2008-08-29 | $2.03 | $2.29 | 1,013 | — | — |
| 2008-08-28 | $2.07 | $2.35 | 2,025 | — | — |
| 2008-08-27 | $2.08 | $2.35 | 9,113 | — | — |
| 2008-08-26 | $2.12 | $2.40 | 50,288 | — | — |
| 2008-08-25 | $2.38 | $2.69 | 18,900 | — | — |
| 2008-08-22 | $2.47 | $2.79 | 0 | — | — |
| 2008-08-21 | $2.47 | $2.79 | 0 | — | — |
| 2008-08-20 | $2.47 | $2.79 | 13,163 | — | — |
| 2008-08-19 | $2.22 | $2.51 | 10,800 | — | — |
| 2008-08-18 | $2.08 | $2.35 | 43,538 | — | — |
| 2008-08-15 | $2.07 | $2.34 | 4,050 | — | — |
| 2008-08-14 | $1.97 | $2.23 | 4,050 | — | — |
| 2008-08-13 | $1.98 | $2.23 | 0 | — | — |
| 2008-08-12 | $1.98 | $2.23 | 5,063 | — | — |
| 2008-08-11 | $2.13 | $2.41 | 22,275 | — | — |
| 2008-08-08 | $2.06 | $2.33 | 17,550 | — | — |
| 2008-08-07 | $1.95 | $2.21 | 675 | — | — |
| 2008-08-06 | $2.07 | $2.34 | 0 | — | — |
| 2008-08-05 | $2.07 | $2.34 | 338 | — | — |
| 2008-08-04 | $2.03 | $2.29 | 2,025 | — | — |
| 2008-08-01 | $2.07 | $2.34 | 1,688 | — | — |
| 2008-07-31 | $2.07 | $2.34 | 12,825 | — | — |
| 2008-07-30 | $1.98 | $2.24 | 2,700 | — | — |
| 2008-07-29 | $1.96 | $2.22 | 34,088 | — | — |
| 2008-07-28 | $2.10 | $2.38 | 2,025 | — | — |
| 2008-07-25 | $2.07 | $2.34 | 1,013 | — | — |
| 2008-07-24 | $2.15 | $2.44 | 10,125 | — | — |
| 2008-07-23 | $2.16 | $2.45 | 338 | — | — |
| 2008-07-22 | $2.10 | $2.38 | 9,788 | — | — |
| 2008-07-21 | $2.11 | $2.38 | 4,388 | — | — |
| 2008-07-18 | $2.10 | $2.38 | 6,075 | — | — |
| 2008-07-17 | $2.09 | $2.36 | 3,375 | — | — |
| 2008-07-16 | $2.07 | $2.34 | 6,750 | — | — |
| 2008-07-15 | $2.09 | $2.37 | 6,075 | — | — |
| 2008-07-14 | $2.19 | $2.48 | 6,750 | — | — |
| 2008-07-11 | $2.27 | $2.57 | 37,800 | — | — |
| 2008-07-10 | $2.10 | $2.38 | 20,588 | — | — |
| 2008-07-09 | $2.26 | $2.56 | 4,050 | — | — |
| 2008-07-08 | $2.15 | $2.43 | 8,438 | — | — |
| 2008-07-07 | $2.16 | $2.45 | 6,075 | — | — |
| 2008-07-03 | $2.23 | $2.52 | 9,788 | — | — |
| 2008-07-02 | $2.25 | $2.55 | 6,075 | — | — |
| 2008-07-01 | $2.17 | $2.45 | 2,700 | — | — |
| 2008-06-30 | $2.22 | $2.51 | 69,188 | — | — |
| 2008-06-27 | $1.93 | $2.18 | 31,388 | — | — |
| 2008-06-26 | $1.93 | $2.18 | 25,988 | — | — |
| 2008-06-25 | $2.07 | $2.34 | 27,675 | — | — |
| 2008-06-24 | $2.07 | $2.34 | 3,713 | — | — |
| 2008-06-23 | $2.00 | $2.26 | 5,400 | — | — |
| 2008-06-20 | $2.00 | $2.26 | 1,350 | — | — |
| 2008-06-19 | $2.02 | $2.28 | 69,525 | — | — |
| 2008-06-18 | $2.03 | $2.30 | 1,688 | — | — |
| 2008-06-17 | $2.02 | $2.28 | 2,025 | — | — |
| 2008-06-16 | $1.98 | $2.23 | 19,238 | — | — |
| 2008-06-13 | $2.10 | $2.38 | 9,113 | — | — |
| 2008-06-12 | $2.09 | $2.36 | 0 | — | — |
| 2008-06-11 | $2.09 | $2.36 | 21,938 | — | — |
| 2008-06-10 | $2.16 | $2.44 | 18,900 | — | — |
| 2008-06-09 | $2.09 | $2.36 | 6,413 | — | — |
| 2008-06-06 | $2.09 | $2.36 | 1,013 | — | — |
| 2008-06-05 | $1.98 | $2.23 | 0 | — | — |
| 2008-06-04 | $1.98 | $2.23 | 93,150 | — | — |
| 2008-06-03 | $2.08 | $2.35 | 10,800 | — | — |
| 2008-06-02 | $2.15 | $2.44 | 2,363 | — | — |
| 2008-05-30 | $2.15 | $2.43 | 3,038 | — | — |
| 2008-05-29 | $2.20 | $2.49 | 0 | — | — |
| 2008-05-28 | $2.20 | $2.49 | 0 | — | — |
| 2008-05-27 | $2.20 | $2.49 | 25,650 | — | — |
| 2008-05-23 | $1.96 | $2.21 | 32,063 | — | — |
| 2008-05-22 | $1.97 | $2.23 | 25,313 | — | — |
| 2008-05-21 | $1.96 | $2.21 | 22,950 | — | — |
| 2008-05-20 | $1.98 | $2.23 | 46,575 | — | — |
| 2008-05-19 | $1.89 | $2.14 | 18,900 | — | — |
| 2008-05-16 | $1.93 | $2.18 | 32,738 | — | — |
| 2008-05-15 | $1.96 | $2.21 | 34,763 | — | — |
| 2008-05-14 | $1.93 | $2.18 | 74,925 | — | — |
| 2008-05-13 | $1.93 | $2.18 | 25,650 | — | — |
| 2008-05-12 | $1.93 | $2.18 | 0 | — | — |
| 2008-05-09 | $1.93 | $2.18 | 12,825 | — | — |
| 2008-05-08 | $1.93 | $2.18 | 1,013 | — | — |
| 2008-05-07 | $1.93 | $2.18 | 28,013 | — | — |
| 2008-05-06 | $2.01 | $2.28 | 19,575 | — | — |
| 2008-05-05 | $2.32 | $2.62 | 3,375 | — | — |
| 2008-05-02 | $2.30 | $2.60 | 27,675 | — | — |
| 2008-05-01 | $2.00 | $2.26 | 49,950 | — | — |
| 2008-04-30 | $1.93 | $2.18 | 19,238 | — | — |
| 2008-04-29 | $1.90 | $2.15 | 14,175 | — | — |
| 2008-04-28 | $1.93 | $2.18 | 9,788 | — | — |
| 2008-04-25 | $1.93 | $2.18 | 8,438 | — | — |
| 2008-04-24 | $1.85 | $2.09 | 4,725 | — | — |
| 2008-04-23 | $1.86 | $2.10 | 3,375 | — | — |
| 2008-04-22 | $2.07 | $2.34 | 45,900 | — | — |
| 2008-04-21 | $1.86 | $2.10 | 1,688 | — | — |
| 2008-04-18 | $1.93 | $2.18 | 338 | — | — |
| 2008-04-17 | $1.93 | $2.18 | 0 | — | — |
| 2008-04-16 | $1.93 | $2.18 | 32,400 | — | — |
| 2008-04-15 | $1.96 | $2.21 | 8,775 | — | — |
| 2008-04-14 | $1.95 | $2.20 | 8,438 | — | — |
| 2008-04-11 | $2.03 | $2.29 | 0 | — | — |
| 2008-04-10 | $2.03 | $2.29 | 14,850 | — | — |
| 2008-04-09 | $1.99 | $2.24 | 338 | — | — |
| 2008-04-08 | $1.99 | $2.25 | 42,863 | — | — |
| 2008-04-07 | $2.01 | $2.28 | 13,838 | — | — |
| 2008-04-04 | $2.05 | $2.32 | 52,988 | — | — |
| 2008-04-03 | $1.94 | $2.19 | 49,950 | — | — |
| 2008-04-02 | $2.06 | $2.33 | 5,063 | — | — |
| 2008-04-01 | $2.21 | $2.50 | 1,013 | — | — |
| 2008-03-31 | $2.07 | $2.35 | 4,050 | — | — |
| 2008-03-28 | $2.20 | $2.48 | 2,700 | — | — |
| 2008-03-27 | $2.09 | $2.36 | 0 | — | — |
| 2008-03-26 | $2.09 | $2.36 | 8,438 | — | — |
| 2008-03-25 | $2.09 | $2.36 | 3,038 | — | — |
| 2008-03-24 | $2.06 | $2.33 | 7,088 | — | — |
| 2008-03-20 | $2.26 | $2.56 | 3,375 | — | — |
| 2008-03-19 | $2.09 | $2.37 | 45,225 | — | — |
| 2008-03-18 | $2.22 | $2.51 | 8,775 | — | — |
| 2008-03-17 | $2.19 | $2.48 | 0 | — | — |
| 2008-03-14 | $2.19 | $2.48 | 3,375 | — | — |
| 2008-03-13 | $2.46 | $2.78 | 0 | — | — |
| 2008-03-12 | $2.46 | $2.78 | 10,125 | — | — |
| 2008-03-11 | $2.37 | $2.68 | 19,238 | — | — |
| 2008-03-10 | $2.44 | $2.76 | 7,425 | — | — |
| 2008-03-07 | $2.62 | $2.96 | 2,363 | — | — |
| 2008-03-06 | $2.62 | $2.96 | 6,075 | — | — |
| 2008-03-05 | $2.63 | $2.98 | 10,800 | — | — |
| 2008-03-04 | $2.57 | $2.90 | 7,088 | — | — |
| 2008-03-03 | $2.61 | $2.95 | 9,788 | — | — |
| 2008-02-29 | $2.32 | $2.62 | 0 | — | — |
| 2008-02-28 | $2.32 | $2.62 | 13,500 | — | — |
| 2008-02-27 | $2.33 | $2.64 | 58,388 | — | — |
| 2008-02-26 | $2.21 | $2.50 | 4,725 | — | — |
| 2008-02-25 | $2.11 | $2.38 | 325,013 | — | — |
| 2008-02-22 | $2.25 | $2.54 | 42,188 | — | — |
| 2008-02-21 | $2.29 | $2.59 | 3,038 | — | — |
| 2008-02-20 | $2.42 | $2.73 | 56,363 | — | — |
| 2008-02-19 | $2.30 | $2.60 | 190,688 | — | — |
| 2008-02-15 | $2.26 | $2.55 | 26,663 | — | — |
| 2008-02-14 | $2.32 | $2.62 | 13,838 | — | — |
| 2008-02-13 | $2.31 | $2.61 | 72,563 | — | — |
| 2008-02-12 | $2.72 | $3.08 | 23,963 | — | — |
| 2008-02-11 | $2.79 | $3.16 | 5,063 | — | — |
| 2008-02-08 | $2.73 | $3.09 | 2,025 | — | — |
| 2008-02-07 | $2.61 | $2.95 | 675 | — | — |
| 2008-02-06 | $2.56 | $2.89 | 5,400 | — | — |
| 2008-02-05 | $2.59 | $2.92 | 13,163 | — | — |
| 2008-02-04 | $2.49 | $2.81 | 23,963 | — | — |
| 2008-02-01 | $2.51 | $2.84 | 92,813 | — | — |
| 2008-01-31 | $2.62 | $2.97 | 2,025 | — | — |
| 2008-01-30 | $2.48 | $2.80 | 5,738 | — | — |
| 2008-01-29 | $2.33 | $2.63 | 66,825 | — | — |
| 2008-01-28 | $2.41 | $2.73 | 24,300 | — | — |
| 2008-01-25 | $2.59 | $2.92 | 54,000 | — | — |
| 2008-01-24 | $2.87 | $3.24 | 1,013 | — | — |
| 2008-01-23 | $2.92 | $3.31 | 1,688 | — | — |
| 2008-01-22 | $2.83 | $3.20 | 34,425 | — | — |
| 2008-01-18 | $2.66 | $3.01 | 2,025 | — | — |
| 2008-01-17 | $2.63 | $2.97 | 3,713 | — | — |
| 2008-01-16 | $2.66 | $3.01 | 8,438 | — | — |
| 2008-01-15 | $2.65 | $3.00 | 8,100 | — | — |
| 2008-01-14 | $2.60 | $2.94 | 16,200 | — | — |
| 2008-01-11 | $2.58 | $2.92 | 0 | — | — |
| 2008-01-10 | $2.58 | $2.92 | 675 | — | — |
| 2008-01-09 | $2.65 | $3.00 | 1,013 | — | — |
| 2008-01-08 | $2.73 | $3.09 | 4,725 | — | — |
| 2008-01-07 | $2.79 | $3.16 | 158,625 | — | — |
| 2008-01-04 | $2.65 | $3.00 | 6,750 | — | — |
| 2008-01-03 | $2.81 | $3.18 | 24,300 | — | — |
| 2008-01-02 | $2.71 | $3.06 | 68,850 | — | — |