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
- 1986-08-07 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 | $1.29 | $1.29 | 9,700 | — | — |
| 2008-12-30 | $1.44 | $1.44 | 6,300 | — | — |
| 2008-12-29 | $1.23 | $1.23 | 23,800 | — | — |
| 2008-12-26 | $1.26 | $1.26 | 1,033 | — | — |
| 2008-12-24 | $1.23 | $1.23 | 1,433 | — | — |
| 2008-12-23 | $1.17 | $1.17 | 3,667 | — | — |
| 2008-12-22 | $1.05 | $1.05 | 10,333 | — | — |
| 2008-12-19 | $1.08 | $1.08 | 5,200 | — | — |
| 2008-12-18 | $1.17 | $1.17 | 1,733 | — | — |
| 2008-12-17 | $1.08 | $1.08 | 11,533 | — | — |
| 2008-12-16 | $1.14 | $1.14 | 5,367 | — | — |
| 2008-12-15 | $1.17 | $1.17 | 2,467 | — | — |
| 2008-12-12 | $1.29 | $1.29 | 133 | — | — |
| 2008-12-11 | $1.35 | $1.35 | 0 | — | — |
| 2008-12-10 | $1.35 | $1.35 | 1,900 | — | — |
| 2008-12-09 | $1.38 | $1.38 | 16,367 | — | — |
| 2008-12-08 | $1.38 | $1.38 | 12,600 | — | — |
| 2008-12-05 | $1.35 | $1.35 | 3,233 | — | — |
| 2008-12-04 | $1.47 | $1.47 | 6,300 | — | — |
| 2008-12-03 | $1.50 | $1.50 | 0 | — | — |
| 2008-12-02 | $1.50 | $1.50 | 200 | — | — |
| 2008-12-01 | $1.50 | $1.50 | 3,367 | — | — |
| 2008-11-28 | $1.62 | $1.62 | 2,233 | — | — |
| 2008-11-26 | $1.47 | $1.47 | 2,400 | — | — |
| 2008-11-25 | $1.41 | $1.41 | 3,033 | — | — |
| 2008-11-24 | $1.50 | $1.50 | 200 | — | — |
| 2008-11-21 | $1.65 | $1.65 | 9,567 | — | — |
| 2008-11-20 | $1.56 | $1.56 | 9,300 | — | — |
| 2008-11-19 | $1.29 | $1.29 | 21,400 | — | — |
| 2008-11-18 | $1.35 | $1.35 | 4,200 | — | — |
| 2008-11-17 | $1.41 | $1.41 | 12,900 | — | — |
| 2008-11-14 | $1.50 | $1.50 | 14,767 | — | — |
| 2008-11-13 | $1.68 | $1.68 | 367 | — | — |
| 2008-11-12 | $1.65 | $1.65 | 2,333 | — | — |
| 2008-11-11 | $1.71 | $1.71 | 0 | — | — |
| 2008-11-10 | $1.71 | $1.71 | 1,500 | — | — |
| 2008-11-07 | $1.92 | $1.92 | 1,533 | — | — |
| 2008-11-06 | $1.74 | $1.74 | 67 | — | — |
| 2008-11-05 | $1.83 | $1.83 | 133 | — | — |
| 2008-11-04 | $1.86 | $1.86 | 1,767 | — | — |
| 2008-11-03 | $1.89 | $1.89 | 800 | — | — |
| 2008-10-31 | $1.77 | $1.77 | 333 | — | — |
| 2008-10-30 | $1.59 | $1.59 | 3,000 | — | — |
| 2008-10-29 | $1.68 | $1.68 | 9,133 | — | — |
| 2008-10-28 | $1.80 | $1.80 | 6,467 | — | — |
| 2008-10-27 | $1.89 | $1.89 | 0 | — | — |
| 2008-10-24 | $1.89 | $1.89 | 0 | — | — |
| 2008-10-23 | $1.89 | $1.89 | 1,733 | — | — |
| 2008-10-22 | $1.83 | $1.83 | 2,167 | — | — |
| 2008-10-21 | $2.10 | $2.10 | 0 | — | — |
| 2008-10-20 | $2.10 | $2.10 | 4,333 | — | — |
| 2008-10-17 | $2.19 | $2.19 | 3,533 | — | — |
| 2008-10-16 | $2.01 | $2.01 | 1,200 | — | — |
| 2008-10-15 | $2.10 | $2.10 | 767 | — | — |
| 2008-10-14 | $2.13 | $2.13 | 6,300 | — | — |
| 2008-10-13 | $1.89 | $1.89 | 15,833 | — | — |
| 2008-10-10 | $1.86 | $1.86 | 700 | — | — |
| 2008-10-09 | $2.10 | $2.10 | 1,467 | — | — |
| 2008-10-08 | $2.16 | $2.16 | 4,900 | — | — |
| 2008-10-07 | $2.25 | $2.25 | 1,300 | — | — |
| 2008-10-06 | $2.28 | $2.28 | 7,900 | — | — |
| 2008-10-03 | $2.49 | $2.49 | 0 | — | — |
| 2008-10-02 | $2.49 | $2.49 | 2,867 | — | — |
| 2008-10-01 | $2.85 | $2.85 | 0 | — | — |
| 2008-09-30 | $2.85 | $2.85 | 5,833 | — | — |
| 2008-09-29 | $2.40 | $2.40 | 10,467 | — | — |
| 2008-09-26 | $2.55 | $2.55 | 9,633 | — | — |
| 2008-09-25 | $2.55 | $2.55 | 5,367 | — | — |
| 2008-09-24 | $2.55 | $2.55 | 67 | — | — |
| 2008-09-23 | $2.67 | $2.67 | 5,600 | — | — |
| 2008-09-22 | $2.55 | $2.55 | 200 | — | — |
| 2008-09-19 | $2.67 | $2.67 | 6,633 | — | — |
| 2008-09-18 | $2.70 | $2.70 | 1,000 | — | — |
| 2008-09-17 | $2.43 | $2.43 | 133 | — | — |
| 2008-09-16 | $2.43 | $2.43 | 2,000 | — | — |
| 2008-09-15 | $2.46 | $2.46 | 3,467 | — | — |
| 2008-09-12 | $2.55 | $2.55 | 18,833 | — | — |
| 2008-09-11 | $2.58 | $2.58 | 3,867 | — | — |
| 2008-09-10 | $2.64 | $2.64 | 2,367 | — | — |
| 2008-09-09 | $2.64 | $2.64 | 7,867 | — | — |
| 2008-09-08 | $2.70 | $2.70 | 767 | — | — |
| 2008-09-05 | $2.76 | $2.76 | 2,067 | — | — |
| 2008-09-04 | $2.76 | $2.76 | 200 | — | — |
| 2008-09-03 | $2.64 | $2.64 | 1,400 | — | — |
| 2008-09-02 | $2.85 | $2.85 | 1,533 | — | — |
| 2008-08-29 | $2.97 | $2.97 | 8,067 | — | — |
| 2008-08-28 | $2.97 | $2.97 | 0 | — | — |
| 2008-08-27 | $2.97 | $2.97 | 2,233 | — | — |
| 2008-08-26 | $2.70 | $2.70 | 4,633 | — | — |
| 2008-08-25 | $2.82 | $2.82 | 400 | — | — |
| 2008-08-22 | $2.76 | $2.76 | 700 | — | — |
| 2008-08-21 | $2.79 | $2.79 | 33 | — | — |
| 2008-08-20 | $2.82 | $2.82 | 2,033 | — | — |
| 2008-08-19 | $2.79 | $2.79 | 500 | — | — |
| 2008-08-18 | $2.70 | $2.70 | 1,700 | — | — |
| 2008-08-15 | $3.00 | $3.00 | 11,933 | — | — |
| 2008-08-14 | $2.70 | $2.70 | 9,000 | — | — |
| 2008-08-13 | $2.79 | $2.79 | 3,333 | — | — |
| 2008-08-12 | $2.85 | $2.85 | 3,467 | — | — |
| 2008-08-11 | $2.82 | $2.82 | 2,000 | — | — |
| 2008-08-08 | $2.94 | $2.94 | 267 | — | — |
| 2008-08-07 | $2.85 | $2.85 | 5,167 | — | — |
| 2008-08-06 | $3.09 | $3.09 | 100 | — | — |
| 2008-08-05 | $3.12 | $3.12 | 67 | — | — |
| 2008-08-04 | $3.06 | $3.06 | 1,733 | — | — |
| 2008-08-01 | $3.39 | $3.39 | 200 | — | — |
| 2008-07-31 | $3.18 | $3.18 | 4,733 | — | — |
| 2008-07-30 | $2.94 | $2.94 | 0 | — | — |
| 2008-07-29 | $2.94 | $2.94 | 5,067 | — | — |
| 2008-07-28 | $2.82 | $2.82 | 467 | — | — |
| 2008-07-25 | $3.00 | $3.00 | 6,033 | — | — |
| 2008-07-24 | $2.70 | $2.70 | 267 | — | — |
| 2008-07-23 | $2.88 | $2.88 | 700 | — | — |
| 2008-07-22 | $2.91 | $2.91 | 0 | — | — |
| 2008-07-21 | $2.91 | $2.91 | 2,333 | — | — |
| 2008-07-18 | $2.85 | $2.85 | 2,233 | — | — |
| 2008-07-17 | $2.88 | $2.88 | 5,167 | — | — |
| 2008-07-16 | $2.73 | $2.73 | 333 | — | — |
| 2008-07-15 | $2.67 | $2.67 | 9,967 | — | — |
| 2008-07-14 | $2.73 | $2.73 | 3,167 | — | — |
| 2008-07-11 | $2.79 | $2.79 | 7,900 | — | — |
| 2008-07-10 | $2.70 | $2.70 | 8,033 | — | — |
| 2008-07-09 | $2.70 | $2.70 | 2,333 | — | — |
| 2008-07-08 | $2.79 | $2.79 | 25,133 | — | — |
| 2008-07-07 | $2.88 | $2.88 | 3,100 | — | — |
| 2008-07-03 | $3.06 | $3.06 | 67 | — | — |
| 2008-07-02 | $3.00 | $3.00 | 0 | — | — |
| 2008-07-01 | $3.00 | $3.00 | 2,600 | — | — |
| 2008-06-30 | $3.18 | $3.18 | 9,133 | — | — |
| 2008-06-27 | $3.15 | $3.15 | 3,667 | — | — |
| 2008-06-26 | $3.30 | $3.30 | 8,833 | — | — |
| 2008-06-25 | $3.03 | $3.03 | 7,167 | — | — |
| 2008-06-24 | $3.09 | $3.09 | 15,133 | — | — |
| 2008-06-23 | $3.33 | $3.33 | 4,633 | — | — |
| 2008-06-20 | $3.36 | $3.36 | 2,133 | — | — |
| 2008-06-19 | $3.42 | $3.42 | 700 | — | — |
| 2008-06-18 | $3.42 | $3.42 | 1,267 | — | — |
| 2008-06-17 | $3.48 | $3.48 | 5,167 | — | — |
| 2008-06-16 | $3.24 | $3.24 | 8,467 | — | — |
| 2008-06-13 | $3.18 | $3.18 | 9,133 | — | — |
| 2008-06-12 | $3.21 | $3.21 | 60,767 | — | — |
| 2008-06-11 | $3.18 | $3.18 | 38,133 | — | — |
| 2008-06-10 | $3.60 | $3.60 | 11,467 | — | — |
| 2008-06-09 | $3.99 | $3.99 | 633 | — | — |
| 2008-06-06 | $4.02 | $4.02 | 4,733 | — | — |
| 2008-06-05 | $4.05 | $4.05 | 2,400 | — | — |
| 2008-06-04 | $3.90 | $3.90 | 2,033 | — | — |
| 2008-06-03 | $3.84 | $3.84 | 6,300 | — | — |
| 2008-06-02 | $3.87 | $3.87 | 5,967 | — | — |
| 2008-05-30 | $3.87 | $3.87 | 11,067 | — | — |
| 2008-05-29 | $3.90 | $3.90 | 14,400 | — | — |
| 2008-05-28 | $3.99 | $3.99 | 8,367 | — | — |
| 2008-05-27 | $4.14 | $4.14 | 1,833 | — | — |
| 2008-05-23 | $4.08 | $4.08 | 1,633 | — | — |
| 2008-05-22 | $4.26 | $4.26 | 2,767 | — | — |
| 2008-05-21 | $4.17 | $4.17 | 8,400 | — | — |
| 2008-05-20 | $4.23 | $4.23 | 2,700 | — | — |
| 2008-05-19 | $4.11 | $4.11 | 11,033 | — | — |
| 2008-05-16 | $4.50 | $4.50 | 48,233 | — | — |
| 2008-05-15 | $5.01 | $5.01 | 4,700 | — | — |
| 2008-05-14 | $5.10 | $5.10 | 4,867 | — | — |
| 2008-05-13 | $5.10 | $5.10 | 5,567 | — | — |
| 2008-05-12 | $4.92 | $4.92 | 14,333 | — | — |
| 2008-05-09 | $4.65 | $4.65 | 1,533 | — | — |
| 2008-05-08 | $4.68 | $4.68 | 2,233 | — | — |
| 2008-05-07 | $4.65 | $4.65 | 2,533 | — | — |
| 2008-05-06 | $4.80 | $4.80 | 367 | — | — |
| 2008-05-05 | $4.74 | $4.74 | 1,767 | — | — |
| 2008-05-02 | $4.65 | $4.65 | 8,200 | — | — |
| 2008-05-01 | $4.68 | $4.68 | 1,133 | — | — |
| 2008-04-30 | $4.89 | $4.89 | 2,267 | — | — |
| 2008-04-29 | $4.71 | $4.71 | 1,500 | — | — |
| 2008-04-28 | $4.68 | $4.68 | 6,567 | — | — |
| 2008-04-25 | $4.62 | $4.62 | 967 | — | — |
| 2008-04-24 | $4.32 | $4.32 | 767 | — | — |
| 2008-04-23 | $4.32 | $4.32 | 3,900 | — | — |
| 2008-04-22 | $4.32 | $4.32 | 2,733 | — | — |
| 2008-04-21 | $4.05 | $4.05 | 23,133 | — | — |
| 2008-04-18 | $4.11 | $4.11 | 13,200 | — | — |
| 2008-04-17 | $4.29 | $4.29 | 2,533 | — | — |
| 2008-04-16 | $4.32 | $4.32 | 27,833 | — | — |
| 2008-04-15 | $3.90 | $3.90 | 24,000 | — | — |
| 2008-04-14 | $4.44 | $4.44 | 14,433 | — | — |
| 2008-04-11 | $4.71 | $4.71 | 7,633 | — | — |
| 2008-04-10 | $4.56 | $4.56 | 1,133 | — | — |
| 2008-04-09 | $4.59 | $4.59 | 1,267 | — | — |
| 2008-04-08 | $4.50 | $4.50 | 6,600 | — | — |
| 2008-04-07 | $4.89 | $4.89 | 1,367 | — | — |
| 2008-04-04 | $4.59 | $4.59 | 0 | — | — |
| 2008-04-03 | $4.59 | $4.59 | 5,900 | — | — |
| 2008-04-02 | $4.92 | $4.92 | 3,200 | — | — |
| 2008-04-01 | $4.92 | $4.92 | 1,600 | — | — |
| 2008-03-31 | $4.59 | $4.59 | 2,500 | — | — |
| 2008-03-28 | $4.38 | $4.38 | 2,167 | — | — |
| 2008-03-27 | $4.77 | $4.77 | 0 | — | — |
| 2008-03-26 | $4.77 | $4.77 | 667 | — | — |
| 2008-03-25 | $4.38 | $4.38 | 6,100 | — | — |
| 2008-03-24 | $4.59 | $4.59 | 1,833 | — | — |
| 2008-03-20 | $4.86 | $4.86 | 3,267 | — | — |
| 2008-03-19 | $4.92 | $4.92 | 67 | — | — |
| 2008-03-18 | $5.07 | $5.07 | 1,767 | — | — |
| 2008-03-17 | $4.74 | $4.74 | 2,267 | — | — |
| 2008-03-14 | $4.74 | $4.74 | 2,167 | — | — |
| 2008-03-13 | $4.77 | $4.77 | 2,733 | — | — |
| 2008-03-12 | $4.71 | $4.71 | 3,967 | — | — |
| 2008-03-11 | $4.89 | $4.89 | 1,767 | — | — |
| 2008-03-10 | $4.80 | $4.80 | 2,967 | — | — |
| 2008-03-07 | $4.71 | $4.71 | 1,367 | — | — |
| 2008-03-06 | $4.80 | $4.80 | 0 | — | — |
| 2008-03-05 | $4.80 | $4.80 | 100 | — | — |
| 2008-03-04 | $4.74 | $4.74 | 6,100 | — | — |
| 2008-03-03 | $4.95 | $4.95 | 933 | — | — |
| 2008-02-29 | $4.80 | $4.80 | 3,367 | — | — |
| 2008-02-28 | $4.86 | $4.86 | 67 | — | — |
| 2008-02-27 | $5.10 | $5.10 | 867 | — | — |
| 2008-02-26 | $5.10 | $5.10 | 9,067 | — | — |
| 2008-02-25 | $5.04 | $5.04 | 15,033 | — | — |
| 2008-02-22 | $5.13 | $5.13 | 5,700 | — | — |
| 2008-02-21 | $5.10 | $5.10 | 3,333 | — | — |
| 2008-02-20 | $5.10 | $5.10 | 2,767 | — | — |
| 2008-02-19 | $5.10 | $5.10 | 3,800 | — | — |
| 2008-02-15 | $5.13 | $5.13 | 16,267 | — | — |
| 2008-02-14 | $4.74 | $4.74 | 0 | — | — |
| 2008-02-13 | $4.74 | $4.74 | 0 | — | — |
| 2008-02-12 | $4.74 | $4.74 | 0 | — | — |
| 2008-02-11 | $4.74 | $4.74 | 100 | — | — |
| 2008-02-08 | $4.53 | $4.53 | 2,800 | — | — |
| 2008-02-07 | $4.56 | $4.56 | 433 | — | — |
| 2008-02-06 | $4.59 | $4.59 | 567 | — | — |
| 2008-02-05 | $4.56 | $4.56 | 2,867 | — | — |
| 2008-02-04 | $4.74 | $4.74 | 1,467 | — | — |
| 2008-02-01 | $4.50 | $4.50 | 533 | — | — |
| 2008-01-31 | $4.50 | $4.50 | 267 | — | — |
| 2008-01-30 | $4.47 | $4.47 | 900 | — | — |
| 2008-01-29 | $4.50 | $4.50 | 933 | — | — |
| 2008-01-28 | $4.50 | $4.50 | 633 | — | — |
| 2008-01-25 | $4.50 | $4.50 | 900 | — | — |
| 2008-01-24 | $4.47 | $4.47 | 1,167 | — | — |
| 2008-01-23 | $4.32 | $4.32 | 3,567 | — | — |
| 2008-01-22 | $4.32 | $4.32 | 2,333 | — | — |
| 2008-01-18 | $4.29 | $4.29 | 1,467 | — | — |
| 2008-01-17 | $4.29 | $4.29 | 8,200 | — | — |
| 2008-01-16 | $4.56 | $4.56 | 2,067 | — | — |
| 2008-01-15 | $4.59 | $4.59 | 3,000 | — | — |
| 2008-01-14 | $4.44 | $4.44 | 1,467 | — | — |
| 2008-01-11 | $4.44 | $4.44 | 1,800 | — | — |
| 2008-01-10 | $4.44 | $4.44 | 933 | — | — |
| 2008-01-09 | $4.44 | $4.44 | 3,000 | — | — |
| 2008-01-08 | $4.29 | $4.29 | 0 | — | — |
| 2008-01-07 | $4.29 | $4.29 | 67 | — | — |
| 2008-01-04 | $4.38 | $4.38 | 533 | — | — |
| 2008-01-03 | $4.44 | $4.44 | 333 | — | — |
| 2008-01-02 | $4.47 | $4.47 | 3,600 | — | — |