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
- 2007-08-09 to 2026-08-28
- 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 |
|---|---|---|---|
| 2008-12-31 | $3.60 | $3.60 | 100 |
| 2008-12-30 | $3.75 | $3.75 | 600 |
| 2008-12-29 | $3.43 | $3.43 | 200 |
| 2008-12-26 | $3.23 | $3.23 | 600 |
| 2008-12-24 | $3.33 | $3.33 | 0 |
| 2008-12-23 | $3.33 | $3.33 | 0 |
| 2008-12-22 | $3.33 | $3.33 | 800 |
| 2008-12-19 | $3.15 | $3.15 | 0 |
| 2008-12-18 | $3.15 | $3.15 | 1,270 |
| 2008-12-17 | $3.33 | $3.33 | 300 |
| 2008-12-16 | $3.16 | $3.16 | 990 |
| 2008-12-15 | $3.30 | $3.30 | 1,300 |
| 2008-12-12 | $3.60 | $3.60 | 100 |
| 2008-12-11 | $3.65 | $3.65 | 0 |
| 2008-12-10 | $3.65 | $3.65 | 18,300 |
| 2008-12-09 | $3.50 | $3.50 | 700 |
| 2008-12-08 | $3.40 | $3.40 | 2,200 |
| 2008-12-05 | $3.57 | $3.57 | 2,800 |
| 2008-12-04 | $3.45 | $3.45 | 2,100 |
| 2008-12-03 | $3.43 | $3.43 | 100 |
| 2008-12-02 | $3.15 | $3.15 | 500 |
| 2008-12-01 | $3.13 | $3.13 | 2,300 |
| 2008-11-28 | $3.30 | $3.30 | 0 |
| 2008-11-26 | $3.30 | $3.30 | 300 |
| 2008-11-25 | $3.30 | $3.30 | 0 |
| 2008-11-24 | $3.30 | $3.30 | 300 |
| 2008-11-21 | $3.10 | $3.10 | 3,600 |
| 2008-11-20 | $3.30 | $3.30 | 300 |
| 2008-11-19 | $4.24 | $4.24 | 0 |
| 2008-11-18 | $3.50 | $3.50 | 100 |
| 2008-11-17 | $3.50 | $3.50 | 3,900 |
| 2008-11-14 | $4.01 | $4.01 | 2,700 |
| 2008-11-13 | $3.95 | $3.95 | 1,900 |
| 2008-11-12 | $3.65 | $3.65 | 2,000 |
| 2008-11-11 | $4.29 | $4.29 | 2,000 |
| 2008-11-10 | $4.38 | $4.38 | 600 |
| 2008-11-07 | $4.32 | $4.32 | 1,200 |
| 2008-11-06 | $3.80 | $3.80 | 300 |
| 2008-11-05 | $3.45 | $3.45 | 150 |
| 2008-11-04 | $3.60 | $3.60 | 0 |
| 2008-11-03 | $3.60 | $3.60 | 2,500 |
| 2008-10-31 | $3.49 | $3.49 | 700 |
| 2008-10-30 | $3.00 | $3.00 | 4,350 |
| 2008-10-29 | $2.37 | $2.37 | 29,436 |
| 2008-10-28 | $2.80 | $2.80 | 1,500 |
| 2008-10-27 | $2.90 | $2.90 | 2,700 |
| 2008-10-24 | $3.60 | $3.60 | 400 |
| 2008-10-23 | $4.24 | $4.24 | 700 |
| 2008-10-22 | $3.92 | $3.92 | 2,100 |
| 2008-10-21 | $4.70 | $4.70 | 0 |
| 2008-10-20 | $4.70 | $4.70 | 500 |
| 2008-10-17 | $4.50 | $4.50 | 700 |
| 2008-10-16 | $4.70 | $4.70 | 200 |
| 2008-10-15 | $4.50 | $4.50 | 1,800 |
| 2008-10-14 | $5.40 | $5.40 | 5,700 |
| 2008-10-13 | $5.55 | $5.55 | 1,900 |
| 2008-10-10 | $5.00 | $5.00 | 400 |
| 2008-10-09 | $5.39 | $5.39 | 1,000 |
| 2008-10-08 | $5.20 | $5.20 | 1,900 |
| 2008-10-07 | $5.40 | $5.40 | 1,600 |
| 2008-10-06 | $4.80 | $4.80 | 2,900 |
| 2008-10-03 | $5.40 | $5.40 | 3,313 |
| 2008-10-02 | $5.71 | $5.71 | 1,700 |
| 2008-10-01 | $5.70 | $5.70 | 600 |
| 2008-09-30 | $5.80 | $5.80 | 700 |
| 2008-09-29 | $5.60 | $5.60 | 2,700 |
| 2008-09-26 | $5.99 | $5.99 | 1,200 |
| 2008-09-25 | $5.98 | $5.98 | 600 |
| 2008-09-24 | $5.70 | $5.70 | 1,575 |
| 2008-09-23 | $5.98 | $5.98 | 800 |
| 2008-09-22 | $6.00 | $6.00 | 1,575 |
| 2008-09-19 | $5.90 | $5.90 | 465 |
| 2008-09-18 | $5.71 | $5.71 | 1,400 |
| 2008-09-17 | $5.80 | $5.80 | 1,200 |
| 2008-09-16 | $5.70 | $5.70 | 1,200 |
| 2008-09-15 | $5.40 | $5.40 | 1,300 |
| 2008-09-12 | $5.55 | $5.55 | 0 |
| 2008-09-11 | $5.55 | $5.55 | 2,200 |
| 2008-09-10 | $5.65 | $5.65 | 5,900 |
| 2008-09-09 | $5.50 | $5.50 | 600 |
| 2008-09-08 | $5.90 | $5.90 | 1,600 |
| 2008-09-05 | $5.90 | $5.90 | 2,900 |
| 2008-09-04 | $6.00 | $6.00 | 1,200 |
| 2008-09-03 | $6.10 | $6.10 | 0 |
| 2008-09-02 | $6.10 | $6.10 | 0 |
| 2008-08-29 | $6.10 | $6.10 | 1,500 |
| 2008-08-28 | $6.09 | $6.09 | 100 |
| 2008-08-27 | $6.00 | $6.00 | 2,200 |
| 2008-08-26 | $6.00 | $6.00 | 1,400 |
| 2008-08-25 | $5.81 | $5.81 | 0 |
| 2008-08-22 | $5.81 | $5.81 | 0 |
| 2008-08-21 | $5.81 | $5.81 | 4,000 |
| 2008-08-20 | $5.97 | $5.97 | 316 |
| 2008-08-19 | $6.24 | $6.24 | 2,189 |
| 2008-08-18 | $5.85 | $5.85 | 2,900 |
| 2008-08-15 | $6.15 | $6.15 | 5,280 |
| 2008-08-14 | $6.10 | $6.10 | 1,500 |
| 2008-08-13 | $5.71 | $5.71 | 3,100 |
| 2008-08-12 | $5.90 | $5.90 | 0 |
| 2008-08-11 | $5.90 | $5.90 | 500 |
| 2008-08-08 | $6.00 | $6.00 | 489 |
| 2008-08-07 | $5.83 | $5.83 | 1,034 |
| 2008-08-06 | $6.00 | $6.00 | 1,500 |
| 2008-08-05 | $6.55 | $6.55 | 1,300 |
| 2008-08-04 | $6.35 | $6.35 | 1,400 |
| 2008-08-01 | $6.40 | $6.40 | 4,500 |
| 2008-07-31 | $6.60 | $6.60 | 2,000 |
| 2008-07-30 | $6.03 | $6.03 | 1,314 |
| 2008-07-29 | $6.69 | $6.69 | 3,300 |
| 2008-07-28 | $6.20 | $6.20 | 1,500 |
| 2008-07-25 | $6.15 | $6.15 | 1,700 |
| 2008-07-24 | $6.15 | $6.15 | 800 |
| 2008-07-23 | $6.45 | $6.45 | 1,571 |
| 2008-07-22 | $6.60 | $6.60 | 1,900 |
| 2008-07-21 | $7.00 | $7.00 | 3,000 |
| 2008-07-18 | $7.25 | $7.25 | 0 |
| 2008-07-17 | $7.25 | $7.25 | 0 |
| 2008-07-16 | $7.25 | $7.25 | 0 |
| 2008-07-15 | $7.25 | $7.25 | 100 |
| 2008-07-14 | $7.25 | $7.25 | 0 |
| 2008-07-11 | $7.25 | $7.25 | 1,200 |
| 2008-07-10 | $6.55 | $6.55 | 3,750 |
| 2008-07-09 | $6.35 | $6.35 | 600 |
| 2008-07-08 | $6.05 | $6.05 | 3,600 |
| 2008-07-07 | $6.10 | $6.10 | 2,480 |
| 2008-07-03 | $7.10 | $7.10 | 100 |
| 2008-07-02 | $7.30 | $7.30 | 100 |
| 2008-07-01 | $7.30 | $7.30 | 1,900 |
| 2008-06-30 | $7.35 | $7.35 | 100 |
| 2008-06-27 | $7.50 | $7.50 | 1,000 |
| 2008-06-26 | $7.50 | $7.50 | 700 |
| 2008-06-25 | $7.25 | $7.25 | 0 |
| 2008-06-24 | $7.25 | $7.25 | 1,940 |
| 2008-06-23 | $7.50 | $7.50 | 800 |
| 2008-06-20 | $7.85 | $7.85 | 3,100 |
| 2008-06-19 | $7.89 | $7.89 | 100 |
| 2008-06-18 | $8.04 | $8.04 | 2,500 |
| 2008-06-17 | $8.49 | $8.49 | 1,840 |
| 2008-06-16 | $8.49 | $8.49 | 16,205 |
| 2008-06-13 | $7.90 | $7.90 | 2,679 |
| 2008-06-12 | $8.10 | $8.10 | 2,176 |
| 2008-06-11 | $8.35 | $8.35 | 8,401 |
| 2008-06-10 | $7.70 | $7.70 | 9,200 |
| 2008-06-09 | $6.90 | $6.90 | 17,700 |
| 2008-06-06 | $6.04 | $6.04 | 42,059 |
| 2008-06-05 | $6.03 | $6.03 | 12,800 |
| 2008-06-04 | $7.14 | $7.14 | 5,300 |
| 2008-06-03 | $7.14 | $7.14 | 12,940 |
| 2008-06-02 | $8.00 | $8.00 | 6,000 |
| 2008-05-30 | $7.90 | $7.90 | 2,600 |
| 2008-05-29 | $7.80 | $7.80 | 0 |
| 2008-05-28 | $7.80 | $7.80 | 0 |
| 2008-05-27 | $7.80 | $7.80 | 6,800 |
| 2008-05-23 | $8.00 | $8.00 | 1,400 |
| 2008-05-22 | $7.90 | $7.90 | 400 |
| 2008-05-21 | $8.30 | $8.30 | 500 |
| 2008-05-20 | $8.35 | $8.35 | 800 |
| 2008-05-19 | $8.40 | $8.40 | 100 |
| 2008-05-16 | $8.60 | $8.60 | 3,589 |
| 2008-05-15 | $8.30 | $8.30 | 0 |
| 2008-05-14 | $8.30 | $8.30 | 2,100 |
| 2008-05-13 | $8.40 | $8.40 | 4,142 |
| 2008-05-12 | $8.45 | $8.45 | 200 |
| 2008-05-09 | $8.76 | $8.76 | 900 |
| 2008-05-08 | $8.70 | $8.70 | 3,100 |
| 2008-05-07 | $8.78 | $8.78 | 7,775 |
| 2008-05-06 | $8.40 | $8.40 | 0 |
| 2008-05-05 | $9.00 | $9.00 | 7,600 |
| 2008-05-02 | $8.60 | $8.60 | 3,000 |
| 2008-05-01 | $8.50 | $8.50 | 3,000 |
| 2008-04-30 | $8.60 | $8.60 | 800 |
| 2008-04-29 | $8.20 | $8.20 | 0 |
| 2008-04-28 | $8.20 | $8.20 | 500 |
| 2008-04-25 | $8.50 | $8.50 | 300 |
| 2008-04-24 | $8.78 | $8.78 | 2,900 |
| 2008-04-23 | $8.50 | $8.50 | 2,000 |
| 2008-04-22 | $8.90 | $8.90 | 0 |
| 2008-04-21 | $8.90 | $8.90 | 800 |
| 2008-04-18 | $9.00 | $9.00 | 100 |
| 2008-04-17 | $9.00 | $9.00 | 2,100 |
| 2008-04-16 | $8.99 | $8.99 | 2,124 |
| 2008-04-15 | $8.82 | $8.82 | 1,500 |
| 2008-04-14 | $8.60 | $8.60 | 700 |
| 2008-04-11 | $8.81 | $8.81 | 700 |
| 2008-04-10 | $9.00 | $9.00 | 0 |
| 2008-04-09 | $9.00 | $9.00 | 1,000 |
| 2008-04-08 | $9.00 | $9.00 | 2,200 |
| 2008-04-07 | $8.80 | $8.80 | 5,500 |
| 2008-04-04 | $8.94 | $8.94 | 0 |
| 2008-04-03 | $8.94 | $8.94 | 0 |
| 2008-04-02 | $8.94 | $8.94 | 1,200 |
| 2008-04-01 | $9.20 | $9.20 | 200 |
| 2008-03-31 | $9.50 | $9.50 | 1,600 |
| 2008-03-28 | $9.56 | $9.56 | 7 |
| 2008-03-27 | $9.25 | $9.25 | 2,400 |
| 2008-03-26 | $9.56 | $9.56 | 800 |
| 2008-03-25 | $9.20 | $9.20 | 6,000 |
| 2008-03-24 | $9.20 | $9.20 | 700 |
| 2008-03-20 | $9.20 | $9.20 | 0 |
| 2008-03-19 | $9.20 | $9.20 | 3,200 |
| 2008-03-18 | $9.40 | $9.40 | 700 |
| 2008-03-17 | $9.60 | $9.60 | 800 |
| 2008-03-14 | $10.00 | $10.00 | 400 |
| 2008-03-13 | $10.00 | $10.00 | 400 |
| 2008-03-12 | $9.97 | $9.97 | 100 |
| 2008-03-11 | $10.01 | $10.01 | 2,900 |
| 2008-03-10 | $10.00 | $10.00 | 8,800 |
| 2008-03-07 | $10.00 | $10.00 | 1,700 |
| 2008-03-06 | $10.10 | $10.10 | 1,600 |
| 2008-03-05 | $10.10 | $10.10 | 34 |
| 2008-03-04 | $10.10 | $10.10 | 0 |
| 2008-03-03 | $10.25 | $10.25 | 2,700 |
| 2008-02-29 | $10.40 | $10.40 | 2,700 |
| 2008-02-28 | $10.38 | $10.38 | 7,400 |
| 2008-02-27 | $10.39 | $10.39 | 4,100 |
| 2008-02-26 | $10.13 | $10.13 | 3,000 |
| 2008-02-25 | $10.38 | $10.38 | 3,900 |
| 2008-02-22 | $10.20 | $10.20 | 0 |
| 2008-02-21 | $10.20 | $10.20 | 800 |
| 2008-02-20 | $10.28 | $10.28 | 400 |
| 2008-02-19 | $10.15 | $10.15 | 1,300 |
| 2008-02-15 | $10.30 | $10.30 | 2,900 |
| 2008-02-14 | $10.25 | $10.25 | 5,300 |
| 2008-02-13 | $10.30 | $10.30 | 200 |
| 2008-02-12 | $10.50 | $10.50 | 1,300 |
| 2008-02-11 | $10.60 | $10.60 | 200 |
| 2008-02-08 | $10.81 | $10.81 | 1,000 |
| 2008-02-07 | $11.00 | $11.00 | 100 |
| 2008-02-06 | $11.00 | $11.00 | 1 |
| 2008-02-05 | $11.00 | $11.00 | 8,350 |
| 2008-02-04 | $10.95 | $10.95 | 1,300 |
| 2008-02-01 | $10.75 | $10.75 | 2,500 |
| 2008-01-31 | $10.75 | $10.75 | 500 |
| 2008-01-30 | $10.50 | $10.50 | 10 |
| 2008-01-29 | $10.35 | $10.35 | 600 |
| 2008-01-28 | $10.35 | $10.35 | 1,700 |
| 2008-01-25 | $10.00 | $10.00 | 4,400 |
| 2008-01-24 | $9.95 | $9.95 | 2,400 |
| 2008-01-23 | $10.10 | $10.10 | 400 |
| 2008-01-22 | $10.35 | $10.35 | 2,300 |
| 2008-01-18 | $10.75 | $10.75 | 300 |
| 2008-01-17 | $10.58 | $10.58 | 1,000 |
| 2008-01-16 | $10.65 | $10.65 | 0 |
| 2008-01-15 | $10.65 | $10.65 | 700 |
| 2008-01-14 | $11.25 | $11.25 | 6,400 |
| 2008-01-11 | $11.15 | $11.15 | 500 |
| 2008-01-10 | $10.99 | $10.99 | 100 |
| 2008-01-09 | $10.99 | $10.99 | 100 |
| 2008-01-08 | $11.19 | $11.19 | 1,600 |
| 2008-01-07 | $11.19 | $11.19 | 200 |
| 2008-01-04 | $11.19 | $11.19 | 200 |
| 2008-01-03 | $11.19 | $11.19 | 200 |
| 2008-01-02 | $10.99 | $10.99 | 6,200 |