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
- 1996-07-19 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 | $3.09 | $3.20 | 466,000 | — | — |
| 2008-12-30 | $3.01 | $3.12 | 379,600 | — | — |
| 2008-12-29 | $2.91 | $3.00 | 516,000 | — | — |
| 2008-12-26 | $2.97 | $3.07 | 126,800 | — | — |
| 2008-12-24 | $2.96 | $3.06 | 122,400 | — | — |
| 2008-12-23 | $3.02 | $3.12 | 266,800 | — | — |
| 2008-12-22 | $3.05 | $3.16 | 462,400 | — | — |
| 2008-12-19 | $3.09 | $3.20 | 991,200 | — | — |
| 2008-12-18 | $3.11 | $3.21 | 600,000 | — | — |
| 2008-12-17 | $3.12 | $3.23 | 538,400 | — | — |
| 2008-12-16 | $3.12 | $3.23 | 653,600 | — | — |
| 2008-12-15 | $2.96 | $3.06 | 698,400 | — | — |
| 2008-12-12 | $3.08 | $3.19 | 798,000 | — | — |
| 2008-12-11 | $2.97 | $3.07 | 557,200 | — | — |
| 2008-12-10 | $2.96 | $3.06 | 374,800 | — | — |
| 2008-12-09 | $2.86 | $2.96 | 593,600 | — | — |
| 2008-12-08 | $2.98 | $3.08 | 468,000 | — | — |
| 2008-12-05 | $2.92 | $3.01 | 684,000 | — | — |
| 2008-12-04 | $2.82 | $2.92 | 452,800 | — | — |
| 2008-12-03 | $2.87 | $2.96 | 516,400 | — | — |
| 2008-12-02 | $2.92 | $3.02 | 672,000 | — | — |
| 2008-12-01 | $2.87 | $2.97 | 547,200 | — | — |
| 2008-11-28 | $2.96 | $3.06 | 190,000 | — | — |
| 2008-11-26 | $2.94 | $3.04 | 399,600 | — | — |
| 2008-11-25 | $2.76 | $2.86 | 1,106,800 | — | — |
| 2008-11-24 | $2.89 | $2.99 | 1,094,800 | — | — |
| 2008-11-21 | $2.66 | $2.75 | 720,000 | — | — |
| 2008-11-20 | $2.52 | $2.61 | 461,600 | — | — |
| 2008-11-19 | $2.56 | $2.65 | 480,400 | — | — |
| 2008-11-18 | $2.64 | $2.73 | 440,400 | — | — |
| 2008-11-17 | $2.65 | $2.74 | 618,000 | — | — |
| 2008-11-14 | $2.84 | $2.93 | 430,800 | — | — |
| 2008-11-13 | $3.10 | $3.21 | 464,400 | — | — |
| 2008-11-12 | $2.87 | $2.96 | 310,400 | — | — |
| 2008-11-11 | $2.95 | $3.05 | 547,200 | — | — |
| 2008-11-10 | $2.98 | $3.08 | 236,400 | — | — |
| 2008-11-07 | $2.92 | $3.02 | 272,800 | — | — |
| 2008-11-06 | $2.98 | $3.08 | 432,800 | — | — |
| 2008-11-05 | $3.06 | $3.17 | 230,400 | — | — |
| 2008-11-04 | $3.27 | $3.38 | 340,400 | — | — |
| 2008-11-03 | $3.25 | $3.36 | 429,600 | — | — |
| 2008-10-31 | $3.27 | $3.38 | 196,800 | — | — |
| 2008-10-30 | $3.12 | $3.23 | 252,800 | — | — |
| 2008-10-29 | $2.97 | $3.07 | 241,200 | — | — |
| 2008-10-28 | $2.95 | $3.05 | 276,800 | — | — |
| 2008-10-27 | $2.72 | $2.81 | 283,600 | — | — |
| 2008-10-24 | $2.88 | $2.98 | 361,600 | — | — |
| 2008-10-23 | $2.99 | $3.09 | 396,800 | — | — |
| 2008-10-22 | $2.98 | $3.08 | 305,200 | — | — |
| 2008-10-21 | $3.01 | $3.11 | 452,000 | — | — |
| 2008-10-20 | $2.95 | $3.05 | 549,200 | — | — |
| 2008-10-17 | $2.71 | $2.80 | 377,200 | — | — |
| 2008-10-16 | $2.87 | $2.96 | 519,600 | — | — |
| 2008-10-15 | $2.63 | $2.72 | 372,800 | — | — |
| 2008-10-14 | $2.86 | $2.96 | 310,400 | — | — |
| 2008-10-13 | $2.95 | $3.04 | 423,600 | — | — |
| 2008-10-10 | $2.83 | $2.93 | 616,000 | — | — |
| 2008-10-09 | $2.68 | $2.77 | 496,400 | — | — |
| 2008-10-08 | $2.75 | $2.84 | 714,400 | — | — |
| 2008-10-07 | $2.56 | $2.64 | 338,000 | — | — |
| 2008-10-06 | $2.57 | $2.65 | 809,600 | — | — |
| 2008-10-03 | $2.82 | $2.91 | 233,600 | — | — |
| 2008-10-02 | $3.03 | $3.13 | 291,600 | — | — |
| 2008-10-01 | $3.16 | $3.26 | 192,800 | — | — |
| 2008-09-30 | $3.23 | $3.34 | 254,800 | — | — |
| 2008-09-29 | $3.21 | $3.32 | 466,000 | — | — |
| 2008-09-26 | $3.25 | $3.35 | 270,000 | — | — |
| 2008-09-25 | $3.22 | $3.32 | 383,200 | — | — |
| 2008-09-24 | $3.33 | $3.43 | 280,000 | — | — |
| 2008-09-23 | $3.30 | $3.40 | 978,400 | — | — |
| 2008-09-22 | $3.42 | $3.52 | 396,000 | — | — |
| 2008-09-19 | $3.42 | $3.53 | 1,038,800 | — | — |
| 2008-09-18 | $3.21 | $3.31 | 655,600 | — | — |
| 2008-09-17 | $3.10 | $3.20 | 703,600 | — | — |
| 2008-09-16 | $3.21 | $3.31 | 400,000 | — | — |
| 2008-09-15 | $3.10 | $3.20 | 319,600 | — | — |
| 2008-09-12 | $3.26 | $3.36 | 238,800 | — | — |
| 2008-09-11 | $3.24 | $3.34 | 574,000 | — | — |
| 2008-09-10 | $3.28 | $3.38 | 560,400 | — | — |
| 2008-09-09 | $3.31 | $3.42 | 580,400 | — | — |
| 2008-09-08 | $3.43 | $3.54 | 336,000 | — | — |
| 2008-09-05 | $3.41 | $3.52 | 294,000 | — | — |
| 2008-09-04 | $3.44 | $3.55 | 761,200 | — | — |
| 2008-09-03 | $3.66 | $3.77 | 1,976,800 | — | — |
| 2008-09-02 | $3.69 | $3.80 | 724,400 | — | — |
| 2008-08-29 | $3.67 | $3.78 | 247,200 | — | — |
| 2008-08-28 | $3.76 | $3.88 | 436,400 | — | — |
| 2008-08-27 | $3.72 | $3.84 | 342,800 | — | — |
| 2008-08-26 | $3.66 | $3.78 | 114,000 | — | — |
| 2008-08-25 | $3.63 | $3.75 | 189,600 | — | — |
| 2008-08-22 | $3.68 | $3.80 | 224,000 | — | — |
| 2008-08-21 | $3.58 | $3.69 | 190,000 | — | — |
| 2008-08-20 | $3.66 | $3.77 | 505,200 | — | — |
| 2008-08-19 | $3.60 | $3.71 | 256,000 | — | — |
| 2008-08-18 | $3.58 | $3.69 | 263,200 | — | — |
| 2008-08-15 | $3.62 | $3.73 | 268,400 | — | — |
| 2008-08-14 | $3.64 | $3.75 | 154,400 | — | — |
| 2008-08-13 | $3.67 | $3.79 | 205,600 | — | — |
| 2008-08-12 | $3.60 | $3.71 | 282,800 | — | — |
| 2008-08-11 | $3.74 | $3.86 | 392,800 | — | — |
| 2008-08-08 | $3.75 | $3.87 | 557,600 | — | — |
| 2008-08-07 | $3.69 | $3.80 | 544,400 | — | — |
| 2008-08-06 | $3.73 | $3.84 | 230,000 | — | — |
| 2008-08-05 | $3.74 | $3.85 | 179,600 | — | — |
| 2008-08-04 | $3.71 | $3.82 | 178,400 | — | — |
| 2008-08-01 | $3.70 | $3.82 | 212,400 | — | — |
| 2008-07-31 | $3.71 | $3.82 | 189,200 | — | — |
| 2008-07-30 | $3.71 | $3.82 | 335,600 | — | — |
| 2008-07-29 | $3.70 | $3.82 | 266,000 | — | — |
| 2008-07-28 | $3.62 | $3.73 | 362,800 | — | — |
| 2008-07-25 | $3.72 | $3.84 | 246,400 | — | — |
| 2008-07-24 | $3.65 | $3.76 | 246,800 | — | — |
| 2008-07-23 | $3.63 | $3.74 | 299,200 | — | — |
| 2008-07-22 | $3.69 | $3.81 | 1,187,600 | — | — |
| 2008-07-21 | $3.60 | $3.71 | 136,800 | — | — |
| 2008-07-18 | $3.63 | $3.74 | 170,800 | — | — |
| 2008-07-17 | $3.59 | $3.70 | 340,000 | — | — |
| 2008-07-16 | $3.58 | $3.69 | 288,800 | — | — |
| 2008-07-15 | $3.41 | $3.51 | 453,200 | — | — |
| 2008-07-14 | $3.46 | $3.57 | 272,800 | — | — |
| 2008-07-11 | $3.49 | $3.60 | 472,800 | — | — |
| 2008-07-10 | $3.44 | $3.55 | 536,800 | — | — |
| 2008-07-09 | $3.41 | $3.51 | 307,600 | — | — |
| 2008-07-08 | $3.51 | $3.62 | 442,000 | — | — |
| 2008-07-07 | $3.40 | $3.50 | 848,800 | — | — |
| 2008-07-03 | $3.32 | $3.42 | 239,600 | — | — |
| 2008-07-02 | $3.37 | $3.47 | 380,800 | — | — |
| 2008-07-01 | $3.34 | $3.45 | 699,200 | — | — |
| 2008-06-30 | $3.37 | $3.47 | 670,000 | — | — |
| 2008-06-27 | $3.38 | $3.49 | 2,689,200 | — | — |
| 2008-06-26 | $3.31 | $3.40 | 388,000 | — | — |
| 2008-06-25 | $3.36 | $3.46 | 264,400 | — | — |
| 2008-06-24 | $3.28 | $3.37 | 324,000 | — | — |
| 2008-06-23 | $3.31 | $3.40 | 302,400 | — | — |
| 2008-06-20 | $3.29 | $3.38 | 1,150,400 | — | — |
| 2008-06-19 | $3.41 | $3.51 | 1,168,000 | — | — |
| 2008-06-18 | $3.21 | $3.30 | 1,015,600 | — | — |
| 2008-06-17 | $3.14 | $3.23 | 513,200 | — | — |
| 2008-06-16 | $3.18 | $3.27 | 795,600 | — | — |
| 2008-06-13 | $3.17 | $3.26 | 889,600 | — | — |
| 2008-06-12 | $3.08 | $3.17 | 991,200 | — | — |
| 2008-06-11 | $3.08 | $3.17 | 97,600 | — | — |
| 2008-06-10 | $3.14 | $3.23 | 192,400 | — | — |
| 2008-06-09 | $3.15 | $3.24 | 511,200 | — | — |
| 2008-06-06 | $3.11 | $3.20 | 370,800 | — | — |
| 2008-06-05 | $3.17 | $3.26 | 747,200 | — | — |
| 2008-06-04 | $3.04 | $3.13 | 330,000 | — | — |
| 2008-06-03 | $3.07 | $3.16 | 225,600 | — | — |
| 2008-06-02 | $3.11 | $3.20 | 209,600 | — | — |
| 2008-05-30 | $3.08 | $3.17 | 176,800 | — | — |
| 2008-05-29 | $3.11 | $3.20 | 210,400 | — | — |
| 2008-05-28 | $3.12 | $3.21 | 70,000 | — | — |
| 2008-05-27 | $3.10 | $3.19 | 359,200 | — | — |
| 2008-05-23 | $3.08 | $3.17 | 279,600 | — | — |
| 2008-05-22 | $3.08 | $3.16 | 252,800 | — | — |
| 2008-05-21 | $2.97 | $3.06 | 232,000 | — | — |
| 2008-05-20 | $3.00 | $3.08 | 272,000 | — | — |
| 2008-05-19 | $3.03 | $3.12 | 302,800 | — | — |
| 2008-05-16 | $3.08 | $3.16 | 295,200 | — | — |
| 2008-05-15 | $3.10 | $3.18 | 304,800 | — | — |
| 2008-05-14 | $3.05 | $3.14 | 560,800 | — | — |
| 2008-05-13 | $3.00 | $3.09 | 987,600 | — | — |
| 2008-05-12 | $2.97 | $3.06 | 384,000 | — | — |
| 2008-05-09 | $3.14 | $3.23 | 1,057,600 | — | — |
| 2008-05-08 | $2.61 | $2.68 | 163,200 | — | — |
| 2008-05-07 | $2.51 | $2.59 | 158,000 | — | — |
| 2008-05-06 | $2.60 | $2.67 | 162,000 | — | — |
| 2008-05-05 | $2.61 | $2.68 | 124,800 | — | — |
| 2008-05-02 | $2.65 | $2.73 | 164,800 | — | — |
| 2008-05-01 | $2.65 | $2.73 | 117,200 | — | — |
| 2008-04-30 | $2.64 | $2.72 | 118,400 | — | — |
| 2008-04-29 | $2.65 | $2.72 | 109,600 | — | — |
| 2008-04-28 | $2.63 | $2.70 | 110,400 | — | — |
| 2008-04-25 | $2.67 | $2.74 | 249,200 | — | — |
| 2008-04-24 | $2.60 | $2.68 | 268,000 | — | — |
| 2008-04-23 | $2.50 | $2.57 | 187,600 | — | — |
| 2008-04-22 | $2.51 | $2.58 | 156,800 | — | — |
| 2008-04-21 | $2.55 | $2.62 | 208,400 | — | — |
| 2008-04-18 | $2.56 | $2.64 | 292,800 | — | — |
| 2008-04-17 | $2.47 | $2.54 | 194,400 | — | — |
| 2008-04-16 | $2.48 | $2.55 | 376,800 | — | — |
| 2008-04-15 | $2.45 | $2.52 | 321,600 | — | — |
| 2008-04-14 | $2.44 | $2.51 | 265,600 | — | — |
| 2008-04-11 | $2.45 | $2.52 | 284,400 | — | — |
| 2008-04-10 | $2.46 | $2.53 | 560,800 | — | — |
| 2008-04-09 | $2.44 | $2.51 | 171,600 | — | — |
| 2008-04-08 | $2.43 | $2.50 | 173,600 | — | — |
| 2008-04-07 | $2.44 | $2.51 | 190,400 | — | — |
| 2008-04-04 | $2.46 | $2.53 | 242,800 | — | — |
| 2008-04-03 | $2.43 | $2.50 | 215,200 | — | — |
| 2008-04-02 | $2.48 | $2.55 | 328,800 | — | — |
| 2008-04-01 | $2.50 | $2.58 | 221,600 | — | — |
| 2008-03-31 | $2.41 | $2.48 | 3,031,200 | — | — |
| 2008-03-28 | $2.26 | $2.32 | 526,400 | — | — |
| 2008-03-27 | $2.42 | $2.48 | 366,800 | — | — |
| 2008-03-26 | $2.44 | $2.50 | 533,200 | — | — |
| 2008-03-25 | $2.48 | $2.54 | 460,800 | — | — |
| 2008-03-24 | $2.50 | $2.56 | 593,200 | — | — |
| 2008-03-20 | $2.50 | $2.56 | 989,200 | — | — |
| 2008-03-19 | $2.45 | $2.51 | 502,400 | — | — |
| 2008-03-18 | $2.53 | $2.59 | 380,800 | — | — |
| 2008-03-17 | $2.43 | $2.50 | 294,800 | — | — |
| 2008-03-14 | $2.48 | $2.54 | 422,400 | — | — |
| 2008-03-13 | $2.58 | $2.65 | 264,000 | — | — |
| 2008-03-12 | $2.59 | $2.65 | 414,400 | — | — |
| 2008-03-11 | $2.57 | $2.63 | 422,400 | — | — |
| 2008-03-10 | $2.40 | $2.46 | 1,166,800 | — | — |
| 2008-03-07 | $2.44 | $2.50 | 1,448,800 | — | — |
| 2008-03-06 | $2.29 | $2.35 | 144,000 | — | — |
| 2008-03-05 | $2.41 | $2.47 | 124,400 | — | — |
| 2008-03-04 | $2.37 | $2.43 | 275,200 | — | — |
| 2008-03-03 | $2.40 | $2.46 | 421,600 | — | — |
| 2008-02-29 | $2.35 | $2.41 | 130,800 | — | — |
| 2008-02-28 | $2.39 | $2.45 | 133,600 | — | — |
| 2008-02-27 | $2.41 | $2.47 | 111,600 | — | — |
| 2008-02-26 | $2.42 | $2.49 | 274,800 | — | — |
| 2008-02-25 | $2.33 | $2.39 | 88,000 | — | — |
| 2008-02-22 | $2.28 | $2.34 | 151,600 | — | — |
| 2008-02-21 | $2.29 | $2.35 | 164,400 | — | — |
| 2008-02-20 | $2.44 | $2.50 | 102,400 | — | — |
| 2008-02-19 | $2.42 | $2.48 | 80,400 | — | — |
| 2008-02-15 | $2.44 | $2.50 | 270,800 | — | — |
| 2008-02-14 | $2.41 | $2.47 | 196,000 | — | — |
| 2008-02-13 | $2.45 | $2.51 | 558,800 | — | — |
| 2008-02-12 | $2.33 | $2.39 | 256,800 | — | — |
| 2008-02-11 | $2.34 | $2.40 | 394,400 | — | — |
| 2008-02-08 | $2.39 | $2.45 | 264,400 | — | — |
| 2008-02-07 | $2.45 | $2.52 | 68,800 | — | — |
| 2008-02-06 | $2.41 | $2.47 | 69,200 | — | — |
| 2008-02-05 | $2.49 | $2.55 | 212,400 | — | — |
| 2008-02-04 | $2.49 | $2.55 | 220,000 | — | — |
| 2008-02-01 | $2.50 | $2.56 | 273,200 | — | — |
| 2008-01-31 | $2.45 | $2.52 | 180,000 | — | — |
| 2008-01-30 | $2.43 | $2.49 | 89,200 | — | — |
| 2008-01-29 | $2.51 | $2.57 | 228,000 | — | — |
| 2008-01-28 | $2.60 | $2.67 | 574,000 | — | — |
| 2008-01-25 | $2.45 | $2.51 | 75,600 | — | — |
| 2008-01-24 | $2.49 | $2.55 | 269,600 | — | — |
| 2008-01-23 | $2.52 | $2.59 | 260,400 | — | — |
| 2008-01-22 | $2.36 | $2.42 | 226,800 | — | — |
| 2008-01-18 | $2.41 | $2.47 | 1,622,800 | — | — |
| 2008-01-17 | $2.48 | $2.55 | 235,200 | — | — |
| 2008-01-16 | $2.60 | $2.66 | 188,400 | — | — |
| 2008-01-15 | $2.60 | $2.66 | 166,000 | — | — |
| 2008-01-14 | $2.59 | $2.66 | 103,200 | — | — |
| 2008-01-11 | $2.51 | $2.58 | 196,800 | — | — |
| 2008-01-10 | $2.68 | $2.75 | 220,400 | — | — |
| 2008-01-09 | $2.64 | $2.71 | 283,600 | — | — |
| 2008-01-08 | $2.56 | $2.63 | 242,800 | — | — |
| 2008-01-07 | $2.71 | $2.78 | 154,800 | — | — |
| 2008-01-04 | $2.66 | $2.73 | 184,000 | — | — |
| 2008-01-03 | $2.69 | $2.76 | 298,800 | — | — |
| 2008-01-02 | $2.78 | $2.85 | 285,200 | — | — |