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
- 2007-09-04 to 2026-08-27
- 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 | $3.74 | $3.77 | 5,000 |
| 2008-12-30 | $3.88 | $3.91 | 3,400 |
| 2008-12-29 | $4.03 | $4.06 | 8,000 |
| 2008-12-26 | $4.00 | $4.03 | 0 |
| 2008-12-24 | $4.00 | $4.03 | 0 |
| 2008-12-23 | $4.00 | $4.03 | 0 |
| 2008-12-22 | $4.00 | $4.03 | 0 |
| 2008-12-19 | $4.00 | $4.03 | 0 |
| 2008-12-18 | $4.00 | $4.03 | 0 |
| 2008-12-17 | $4.00 | $4.03 | 0 |
| 2008-12-16 | $4.00 | $4.03 | 0 |
| 2008-12-15 | $4.00 | $4.03 | 0 |
| 2008-12-12 | $4.00 | $4.03 | 0 |
| 2008-12-11 | $4.00 | $4.03 | 7,600 |
| 2008-12-10 | $4.00 | $4.03 | 0 |
| 2008-12-09 | $4.00 | $4.03 | 0 |
| 2008-12-08 | $4.00 | $4.03 | 3,600 |
| 2008-12-05 | $4.00 | $4.03 | 0 |
| 2008-12-04 | $4.00 | $4.03 | 91,000 |
| 2008-12-03 | $3.80 | $3.83 | 0 |
| 2008-12-02 | $3.80 | $3.83 | 0 |
| 2008-12-01 | $3.80 | $3.83 | 0 |
| 2008-11-28 | $3.80 | $3.83 | 0 |
| 2008-11-26 | $3.80 | $3.83 | 2,000 |
| 2008-11-25 | $3.88 | $3.91 | 15,600 |
| 2008-11-24 | $3.90 | $3.93 | 2,000 |
| 2008-11-21 | $4.05 | $4.08 | 11,200 |
| 2008-11-20 | $4.05 | $4.08 | 3,800 |
| 2008-11-19 | $4.10 | $4.13 | 3,000 |
| 2008-11-18 | $4.10 | $4.13 | 0 |
| 2008-11-17 | $4.10 | $4.13 | 0 |
| 2008-11-14 | $4.10 | $4.13 | 1,000 |
| 2008-11-13 | $4.00 | $4.03 | 38,000 |
| 2008-11-12 | $4.08 | $4.11 | 37,400 |
| 2008-11-11 | $4.50 | $4.53 | 0 |
| 2008-11-10 | $4.50 | $4.53 | 0 |
| 2008-11-07 | $4.50 | $4.53 | 9,400 |
| 2008-11-06 | $4.55 | $4.59 | 0 |
| 2008-11-05 | $4.55 | $4.59 | 0 |
| 2008-11-04 | $4.55 | $4.59 | 0 |
| 2008-11-03 | $4.55 | $4.59 | 0 |
| 2008-10-31 | $4.55 | $4.59 | 400 |
| 2008-10-30 | $4.13 | $4.16 | 0 |
| 2008-10-29 | $4.13 | $4.16 | 0 |
| 2008-10-28 | $4.13 | $4.16 | 0 |
| 2008-10-27 | $4.13 | $4.16 | 11,400 |
| 2008-10-24 | $4.08 | $4.11 | 9,600 |
| 2008-10-23 | $4.00 | $4.03 | 0 |
| 2008-10-22 | $4.00 | $4.03 | 2,000 |
| 2008-10-21 | $4.60 | $4.63 | 0 |
| 2008-10-20 | $4.60 | $4.62 | 0 |
| 2008-10-17 | $4.60 | $4.62 | 0 |
| 2008-10-16 | $4.60 | $4.62 | 0 |
| 2008-10-15 | $4.60 | $4.62 | 0 |
| 2008-10-14 | $4.60 | $4.62 | 0 |
| 2008-10-13 | $4.60 | $4.62 | 0 |
| 2008-10-10 | $4.60 | $4.62 | 18,000 |
| 2008-10-09 | $4.62 | $4.65 | 0 |
| 2008-10-08 | $4.62 | $4.65 | 8,200 |
| 2008-10-07 | $4.55 | $4.57 | 29,200 |
| 2008-10-06 | $4.53 | $4.55 | 0 |
| 2008-10-03 | $4.53 | $4.55 | 5,800 |
| 2008-10-02 | $4.50 | $4.52 | 0 |
| 2008-10-01 | $4.50 | $4.52 | 17,200 |
| 2008-09-30 | $4.55 | $4.57 | 1,400 |
| 2008-09-29 | $4.50 | $4.52 | 5,000 |
| 2008-09-26 | $4.55 | $4.57 | 0 |
| 2008-09-25 | $4.55 | $4.57 | 0 |
| 2008-09-24 | $4.55 | $4.57 | 4,400 |
| 2008-09-23 | $4.35 | $4.37 | 0 |
| 2008-09-22 | $4.35 | $4.37 | 0 |
| 2008-09-19 | $4.35 | $4.37 | 0 |
| 2008-09-18 | $4.35 | $4.37 | 1,000 |
| 2008-09-17 | $4.53 | $4.55 | 14,200 |
| 2008-09-16 | $4.60 | $4.62 | 2,000 |
| 2008-09-15 | $4.62 | $4.64 | 0 |
| 2008-09-12 | $4.62 | $4.64 | 34,000 |
| 2008-09-11 | $4.60 | $4.63 | 2,000 |
| 2008-09-10 | $4.62 | $4.64 | 1,000 |
| 2008-09-09 | $4.62 | $4.65 | 2,000 |
| 2008-09-08 | $4.62 | $4.65 | 0 |
| 2008-09-05 | $4.62 | $4.65 | 0 |
| 2008-09-04 | $4.62 | $4.65 | 2,000 |
| 2008-09-03 | $4.63 | $4.65 | 6,600 |
| 2008-09-02 | $4.63 | $4.65 | 3,400 |
| 2008-08-29 | $4.70 | $4.72 | 0 |
| 2008-08-28 | $4.70 | $4.72 | 0 |
| 2008-08-27 | $4.70 | $4.72 | 0 |
| 2008-08-26 | $4.70 | $4.72 | 0 |
| 2008-08-25 | $4.70 | $4.72 | 16,000 |
| 2008-08-22 | $4.26 | $4.28 | 0 |
| 2008-08-21 | $4.26 | $4.28 | 200 |
| 2008-08-20 | $4.50 | $4.52 | 1,800 |
| 2008-08-19 | $4.68 | $4.70 | 8,000 |
| 2008-08-18 | $4.68 | $4.70 | 7,600 |
| 2008-08-15 | $4.68 | $4.70 | 0 |
| 2008-08-14 | $4.68 | $4.70 | 0 |
| 2008-08-13 | $4.68 | $4.70 | 1,000 |
| 2008-08-12 | $4.73 | $4.75 | 2,000 |
| 2008-08-11 | $4.48 | $4.50 | 0 |
| 2008-08-08 | $4.48 | $4.50 | 600 |
| 2008-08-07 | $4.75 | $4.78 | 0 |
| 2008-08-06 | $4.75 | $4.78 | 2,000 |
| 2008-08-05 | $4.75 | $4.78 | 0 |
| 2008-08-04 | $4.75 | $4.78 | 0 |
| 2008-08-01 | $4.75 | $4.78 | 0 |
| 2008-07-31 | $4.75 | $4.78 | 2,000 |
| 2008-07-30 | $4.75 | $4.78 | 4,000 |
| 2008-07-29 | $4.75 | $4.78 | 0 |
| 2008-07-28 | $4.75 | $4.78 | 0 |
| 2008-07-25 | $4.75 | $4.78 | 0 |
| 2008-07-24 | $4.75 | $4.78 | 0 |
| 2008-07-23 | $4.75 | $4.78 | 0 |
| 2008-07-22 | $4.75 | $4.78 | 0 |
| 2008-07-21 | $4.75 | $4.78 | 2,000 |
| 2008-07-18 | $4.45 | $4.46 | 0 |
| 2008-07-17 | $4.45 | $4.46 | 0 |
| 2008-07-16 | $4.45 | $4.46 | 3,200 |
| 2008-07-15 | $4.45 | $4.46 | 2,000 |
| 2008-07-14 | $4.50 | $4.51 | 800 |
| 2008-07-11 | $4.65 | $4.66 | 0 |
| 2008-07-10 | $4.65 | $4.66 | 0 |
| 2008-07-09 | $4.65 | $4.66 | 2,000 |
| 2008-07-08 | $4.83 | $4.84 | 0 |
| 2008-07-07 | $4.83 | $4.84 | 0 |
| 2008-07-03 | $4.83 | $4.84 | 5,200 |
| 2008-07-02 | $4.68 | $4.69 | 0 |
| 2008-07-01 | $4.68 | $4.69 | 3,400 |
| 2008-06-30 | $4.68 | $4.69 | 0 |
| 2008-06-27 | $4.68 | $4.69 | 0 |
| 2008-06-26 | $4.68 | $4.69 | 1,400 |
| 2008-06-25 | $4.83 | $4.84 | 0 |
| 2008-06-24 | $4.83 | $4.84 | 0 |
| 2008-06-23 | $4.83 | $4.84 | 8,000 |
| 2008-06-20 | $4.64 | $4.65 | 0 |
| 2008-06-19 | $4.64 | $4.65 | 0 |
| 2008-06-18 | $4.64 | $4.65 | 0 |
| 2008-06-17 | $4.64 | $4.65 | 12,400 |
| 2008-06-16 | $4.73 | $4.74 | 11,000 |
| 2008-06-13 | $4.75 | $4.76 | 0 |
| 2008-06-12 | $4.75 | $4.76 | 0 |
| 2008-06-11 | $4.75 | $4.76 | 6,800 |
| 2008-06-10 | $4.65 | $4.66 | 0 |
| 2008-06-09 | $4.65 | $4.66 | 0 |
| 2008-06-06 | $4.65 | $4.66 | 4,000 |
| 2008-06-05 | $4.75 | $4.76 | 2,000 |
| 2008-06-04 | $4.69 | $4.70 | 0 |
| 2008-06-03 | $4.69 | $4.70 | 3,000 |
| 2008-06-02 | $4.68 | $4.69 | 16,000 |
| 2008-05-30 | $4.65 | $4.66 | 10,000 |
| 2008-05-29 | $4.63 | $4.64 | 0 |
| 2008-05-28 | $4.63 | $4.64 | 6,000 |
| 2008-05-27 | $4.64 | $4.65 | 132,800 |
| 2008-05-23 | $4.63 | $4.64 | 0 |
| 2008-05-22 | $4.63 | $4.64 | 116,000 |
| 2008-05-21 | $4.63 | $4.64 | 2,000 |
| 2008-05-20 | $4.65 | $4.66 | 0 |
| 2008-05-19 | $4.65 | $4.66 | 0 |
| 2008-05-16 | $4.65 | $4.66 | 29,600 |
| 2008-05-15 | $4.60 | $4.61 | 1,000 |
| 2008-05-14 | $4.53 | $4.54 | 0 |
| 2008-05-13 | $4.53 | $4.54 | 0 |
| 2008-05-12 | $4.53 | $4.54 | 0 |
| 2008-05-09 | $4.53 | $4.54 | 0 |
| 2008-05-08 | $4.53 | $4.54 | 1,000 |
| 2008-05-07 | $4.53 | $4.54 | 0 |
| 2008-05-06 | $4.53 | $4.54 | 0 |
| 2008-05-05 | $4.53 | $4.54 | 4,600 |
| 2008-05-02 | $4.53 | $4.54 | 400 |
| 2008-05-01 | $4.66 | $4.67 | 3,000 |
| 2008-04-30 | $4.65 | $4.66 | 0 |
| 2008-04-29 | $4.65 | $4.66 | 200 |
| 2008-04-28 | $4.65 | $4.66 | 0 |
| 2008-04-25 | $4.65 | $4.66 | 0 |
| 2008-04-24 | $4.65 | $4.66 | 0 |
| 2008-04-23 | $4.65 | $4.66 | 2,800 |
| 2008-04-22 | $4.70 | $4.71 | 0 |
| 2008-04-21 | $4.70 | $4.71 | 0 |
| 2008-04-18 | $4.70 | $4.69 | 6,600 |
| 2008-04-17 | $4.58 | $4.57 | 2,000 |
| 2008-04-16 | $4.58 | $4.57 | 2,800 |
| 2008-04-15 | $4.58 | $4.57 | 4,400 |
| 2008-04-14 | $4.58 | $4.57 | 4,200 |
| 2008-04-11 | $4.52 | $4.52 | 0 |
| 2008-04-10 | $4.52 | $4.52 | 0 |
| 2008-04-09 | $4.52 | $4.52 | 0 |
| 2008-04-08 | $4.52 | $4.52 | 0 |
| 2008-04-07 | $4.52 | $4.52 | 0 |
| 2008-04-04 | $4.52 | $4.52 | 0 |
| 2008-04-03 | $4.52 | $4.52 | 1,000 |
| 2008-04-02 | $4.57 | $4.57 | 14,600 |
| 2008-04-01 | $4.58 | $4.57 | 2,800 |
| 2008-03-31 | $4.53 | $4.53 | 0 |
| 2008-03-28 | $4.53 | $4.53 | 0 |
| 2008-03-27 | $4.53 | $4.53 | 600 |
| 2008-03-26 | $4.55 | $4.55 | 8,000 |
| 2008-03-25 | $4.60 | $4.60 | 600 |
| 2008-03-24 | $4.55 | $4.55 | 0 |
| 2008-03-20 | $4.55 | $4.55 | 2,000 |
| 2008-03-19 | $4.56 | $4.55 | 1,000 |
| 2008-03-18 | $4.62 | $4.62 | 10,000 |
| 2008-03-17 | $4.63 | $4.62 | 2,000 |
| 2008-03-14 | $4.63 | $4.62 | 0 |
| 2008-03-13 | $4.63 | $4.62 | 1,000 |
| 2008-03-12 | $4.60 | $4.60 | 6,000 |
| 2008-03-11 | $4.74 | $4.73 | 0 |
| 2008-03-10 | $4.74 | $4.73 | 0 |
| 2008-03-07 | $4.74 | $4.73 | 0 |
| 2008-03-06 | $4.74 | $4.73 | 1,000 |
| 2008-03-05 | $4.63 | $4.62 | 0 |
| 2008-03-04 | $4.63 | $4.62 | 11,000 |
| 2008-03-03 | $4.65 | $4.65 | 0 |
| 2008-02-29 | $4.65 | $4.65 | 0 |
| 2008-02-28 | $4.65 | $4.65 | 0 |
| 2008-02-27 | $4.65 | $4.65 | 4,000 |
| 2008-02-26 | $4.65 | $4.65 | 4,000 |
| 2008-02-25 | $4.70 | $4.70 | 0 |
| 2008-02-22 | $4.70 | $4.70 | 0 |
| 2008-02-21 | $4.70 | $4.70 | 0 |
| 2008-02-20 | $4.70 | $4.70 | 5,600 |
| 2008-02-19 | $4.55 | $4.55 | 0 |
| 2008-02-15 | $4.55 | $4.55 | 0 |
| 2008-02-14 | $4.55 | $4.55 | 0 |
| 2008-02-13 | $4.55 | $4.55 | 0 |
| 2008-02-12 | $4.55 | $4.55 | 0 |
| 2008-02-11 | $4.55 | $4.55 | 0 |
| 2008-02-08 | $4.55 | $4.55 | 0 |
| 2008-02-07 | $4.55 | $4.55 | 0 |
| 2008-02-06 | $4.55 | $4.55 | 0 |
| 2008-02-05 | $4.55 | $4.55 | 0 |
| 2008-02-04 | $4.55 | $4.55 | 0 |
| 2008-02-01 | $4.55 | $4.55 | 0 |
| 2008-01-31 | $4.55 | $4.55 | 10,000 |
| 2008-01-30 | $4.50 | $4.50 | 0 |
| 2008-01-29 | $4.50 | $4.50 | 0 |
| 2008-01-28 | $4.50 | $4.50 | 21,800 |
| 2008-01-25 | $4.50 | $4.50 | 0 |
| 2008-01-24 | $4.50 | $4.50 | 0 |
| 2008-01-23 | $4.50 | $4.50 | 2,000 |
| 2008-01-22 | $4.50 | $4.50 | 7,000 |
| 2008-01-18 | $4.63 | $4.62 | 10,000 |
| 2008-01-17 | $4.50 | $4.50 | 0 |
| 2008-01-16 | $4.50 | $4.50 | 4,000 |
| 2008-01-15 | $4.50 | $4.50 | 2,000 |
| 2008-01-14 | $4.50 | $4.50 | 1,000 |
| 2008-01-11 | $4.55 | $4.55 | 0 |
| 2008-01-10 | $4.55 | $4.55 | 0 |
| 2008-01-09 | $4.55 | $4.55 | 0 |
| 2008-01-08 | $4.55 | $4.55 | 0 |
| 2008-01-07 | $4.55 | $4.55 | 0 |
| 2008-01-04 | $4.55 | $4.55 | 0 |
| 2008-01-03 | $4.55 | $4.55 | 0 |
| 2008-01-02 | $4.55 | $4.55 | 0 |