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
- 1993-09-01 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 | $1.93 | $2.35 | 8,500 | — | — |
| 2008-12-30 | $1.88 | $2.29 | 4,300 | — | — |
| 2008-12-29 | $1.65 | $2.01 | 2,000 | — | — |
| 2008-12-26 | $1.89 | $2.30 | 2,000 | — | — |
| 2008-12-24 | $1.77 | $2.16 | 3,000 | — | — |
| 2008-12-23 | $1.86 | $2.27 | 17,500 | — | — |
| 2008-12-22 | $1.88 | $2.29 | 3,200 | — | — |
| 2008-12-19 | $1.95 | $2.38 | 12,300 | — | — |
| 2008-12-18 | $1.65 | $2.01 | 2,900 | — | — |
| 2008-12-17 | $1.68 | $2.05 | 6,700 | — | — |
| 2008-12-16 | $1.63 | $1.99 | 8,600 | — | — |
| 2008-12-15 | $1.63 | $1.99 | 18,500 | — | — |
| 2008-12-12 | $1.65 | $2.01 | 5,300 | — | — |
| 2008-12-11 | $1.65 | $2.01 | 4,500 | — | — |
| 2008-12-10 | $1.66 | $2.02 | 5,200 | — | — |
| 2008-12-09 | $1.66 | $2.02 | 7,700 | — | — |
| 2008-12-08 | $1.66 | $2.02 | 39,600 | — | — |
| 2008-12-05 | $1.60 | $1.95 | 5,700 | — | — |
| 2008-12-04 | $1.59 | $1.94 | 9,600 | — | — |
| 2008-12-03 | $1.63 | $1.99 | 20,400 | — | — |
| 2008-12-02 | $1.62 | $1.97 | 13,300 | — | — |
| 2008-12-01 | $1.60 | $1.95 | 3,800 | — | — |
| 2008-11-28 | $1.99 | $2.42 | 6,600 | — | — |
| 2008-11-26 | $1.96 | $2.39 | 25,400 | — | — |
| 2008-11-25 | $1.56 | $1.90 | 11,100 | — | — |
| 2008-11-24 | $1.57 | $1.91 | 16,400 | — | — |
| 2008-11-21 | $1.90 | $2.31 | 3,200 | — | — |
| 2008-11-20 | $2.00 | $2.44 | 9,800 | — | — |
| 2008-11-19 | $1.72 | $2.10 | 2,700 | — | — |
| 2008-11-18 | $1.71 | $2.08 | 6,300 | — | — |
| 2008-11-17 | $1.65 | $2.01 | 14,300 | — | — |
| 2008-11-14 | $2.15 | $2.62 | 8,300 | — | — |
| 2008-11-13 | $2.45 | $2.98 | 11,600 | — | — |
| 2008-11-12 | $2.50 | $3.05 | 2,200 | — | — |
| 2008-11-11 | $2.55 | $3.11 | 19,100 | — | — |
| 2008-11-10 | $2.54 | $3.09 | 1,500 | — | — |
| 2008-11-07 | $2.57 | $3.13 | 9,800 | — | — |
| 2008-11-06 | $2.55 | $3.11 | 0 | — | — |
| 2008-11-05 | $2.55 | $3.11 | 800 | — | — |
| 2008-11-04 | $2.58 | $3.14 | 0 | — | — |
| 2008-11-03 | $2.58 | $3.14 | 1,200 | — | — |
| 2008-10-31 | $2.57 | $3.13 | 0 | — | — |
| 2008-10-30 | $2.57 | $3.13 | 0 | — | — |
| 2008-10-29 | $2.57 | $3.13 | 11,900 | — | — |
| 2008-10-28 | $2.55 | $3.11 | 0 | — | — |
| 2008-10-27 | $2.55 | $3.11 | 0 | — | — |
| 2008-10-24 | $2.55 | $3.11 | 4,900 | — | — |
| 2008-10-23 | $2.57 | $3.13 | 0 | — | — |
| 2008-10-22 | $2.57 | $3.13 | 4,600 | — | — |
| 2008-10-21 | $2.55 | $3.11 | 500 | — | — |
| 2008-10-20 | $2.60 | $3.17 | 13,800 | — | — |
| 2008-10-17 | $2.72 | $3.31 | 9,800 | — | — |
| 2008-10-16 | $2.58 | $3.14 | 500 | — | — |
| 2008-10-15 | $2.55 | $3.11 | 5,800 | — | — |
| 2008-10-14 | $2.50 | $3.05 | 1,400 | — | — |
| 2008-10-13 | $2.49 | $3.03 | 17,400 | — | — |
| 2008-10-10 | $2.46 | $3.00 | 3,100 | — | — |
| 2008-10-09 | $2.48 | $3.02 | 11,600 | — | — |
| 2008-10-08 | $2.40 | $2.92 | 3,400 | — | — |
| 2008-10-07 | $2.48 | $3.02 | 1,200 | — | — |
| 2008-10-06 | $2.45 | $2.98 | 28,500 | — | — |
| 2008-10-03 | $2.56 | $3.12 | 6,800 | — | — |
| 2008-10-02 | $2.56 | $3.12 | 19,500 | — | — |
| 2008-10-01 | $2.54 | $3.09 | 4,500 | — | — |
| 2008-09-30 | $2.45 | $2.98 | 1,900 | — | — |
| 2008-09-29 | $2.48 | $3.02 | 8,100 | — | — |
| 2008-09-26 | $2.32 | $2.83 | 400 | — | — |
| 2008-09-25 | $2.38 | $2.90 | 10,900 | — | — |
| 2008-09-24 | $2.41 | $2.94 | 600 | — | — |
| 2008-09-23 | $2.42 | $2.95 | 800 | — | — |
| 2008-09-22 | $2.44 | $2.97 | 400 | — | — |
| 2008-09-19 | $2.51 | $3.06 | 7,800 | — | — |
| 2008-09-18 | $2.51 | $3.06 | 6,100 | — | — |
| 2008-09-17 | $2.53 | $3.08 | 18,700 | — | — |
| 2008-09-16 | $2.51 | $3.06 | 3,100 | — | — |
| 2008-09-15 | $2.51 | $3.06 | 400 | — | — |
| 2008-09-12 | $2.59 | $3.16 | 1,300 | — | — |
| 2008-09-11 | $2.53 | $3.08 | 11,300 | — | — |
| 2008-09-10 | $2.52 | $3.07 | 8,400 | — | — |
| 2008-09-09 | $2.55 | $3.11 | 9,800 | — | — |
| 2008-09-08 | $2.54 | $3.09 | 0 | — | — |
| 2008-09-05 | $2.54 | $3.09 | 1,900 | — | — |
| 2008-09-04 | $2.55 | $3.11 | 12,000 | — | — |
| 2008-09-03 | $2.55 | $3.11 | 11,600 | — | — |
| 2008-09-02 | $2.54 | $3.09 | 17,400 | — | — |
| 2008-08-29 | $2.59 | $3.16 | 4,500 | — | — |
| 2008-08-28 | $2.61 | $3.18 | 0 | — | — |
| 2008-08-27 | $2.61 | $3.18 | 0 | — | — |
| 2008-08-26 | $2.61 | $3.18 | 6,800 | — | — |
| 2008-08-25 | $2.59 | $3.16 | 3,400 | — | — |
| 2008-08-22 | $2.59 | $3.16 | 15,000 | — | — |
| 2008-08-21 | $2.54 | $3.09 | 200 | — | — |
| 2008-08-20 | $2.51 | $3.06 | 1,100 | — | — |
| 2008-08-19 | $2.51 | $3.06 | 1,600 | — | — |
| 2008-08-18 | $2.51 | $3.06 | 27,400 | — | — |
| 2008-08-15 | $2.50 | $3.05 | 11,900 | — | — |
| 2008-08-14 | $2.52 | $3.07 | 0 | — | — |
| 2008-08-13 | $2.52 | $3.07 | 12,500 | — | — |
| 2008-08-12 | $2.53 | $3.08 | 10,700 | — | — |
| 2008-08-11 | $2.55 | $3.11 | 208,800 | — | — |
| 2008-08-08 | $2.53 | $3.08 | 12,300 | — | — |
| 2008-08-07 | $2.51 | $3.06 | 4,100 | — | — |
| 2008-08-06 | $2.55 | $3.11 | 5,200 | — | — |
| 2008-08-05 | $2.52 | $3.07 | 0 | — | — |
| 2008-08-04 | $2.52 | $3.07 | 1,500 | — | — |
| 2008-08-01 | $2.56 | $3.12 | 0 | — | — |
| 2008-07-31 | $2.56 | $3.12 | 12,400 | — | — |
| 2008-07-30 | $2.49 | $3.03 | 26,200 | — | — |
| 2008-07-29 | $2.48 | $3.02 | 2,600 | — | — |
| 2008-07-28 | $2.48 | $3.02 | 15,900 | — | — |
| 2008-07-25 | $2.48 | $3.02 | 9,100 | — | — |
| 2008-07-24 | $2.42 | $2.95 | 3,400 | — | — |
| 2008-07-23 | $2.45 | $2.98 | 4,100 | — | — |
| 2008-07-22 | $2.37 | $2.89 | 300 | — | — |
| 2008-07-21 | $2.37 | $2.89 | 2,300 | — | — |
| 2008-07-18 | $2.40 | $2.92 | 13,700 | — | — |
| 2008-07-17 | $2.45 | $2.98 | 0 | — | — |
| 2008-07-16 | $2.45 | $2.98 | 2,100 | — | — |
| 2008-07-15 | $2.40 | $2.92 | 8,000 | — | — |
| 2008-07-14 | $2.35 | $2.86 | 400 | — | — |
| 2008-07-11 | $2.37 | $2.89 | 800 | — | — |
| 2008-07-10 | $2.35 | $2.86 | 4,100 | — | — |
| 2008-07-09 | $2.40 | $2.92 | 0 | — | — |
| 2008-07-08 | $2.40 | $2.92 | 3,100 | — | — |
| 2008-07-07 | $2.34 | $2.85 | 4,600 | — | — |
| 2008-07-03 | $2.38 | $2.90 | 3,400 | — | — |
| 2008-07-02 | $2.32 | $2.83 | 100 | — | — |
| 2008-07-01 | $2.38 | $2.90 | 21,500 | — | — |
| 2008-06-30 | $2.48 | $3.02 | 800 | — | — |
| 2008-06-27 | $2.40 | $2.92 | 24,900 | — | — |
| 2008-06-26 | $2.47 | $3.01 | 8,600 | — | — |
| 2008-06-25 | $2.40 | $2.92 | 1,000 | — | — |
| 2008-06-24 | $2.37 | $2.89 | 23,000 | — | — |
| 2008-06-23 | $2.36 | $2.88 | 12,700 | — | — |
| 2008-06-20 | $2.36 | $2.88 | 6,000 | — | — |
| 2008-06-19 | $2.43 | $2.96 | 4,000 | — | — |
| 2008-06-18 | $2.35 | $2.86 | 5,900 | — | — |
| 2008-06-17 | $2.40 | $2.92 | 54,700 | — | — |
| 2008-06-16 | $2.28 | $2.78 | 26,100 | — | — |
| 2008-06-13 | $2.39 | $2.91 | 44,500 | — | — |
| 2008-06-12 | $2.30 | $2.80 | 2,400 | — | — |
| 2008-06-11 | $2.30 | $2.80 | 24,400 | — | — |
| 2008-06-10 | $2.26 | $2.75 | 60,300 | — | — |
| 2008-06-09 | $2.37 | $2.89 | 20,000 | — | — |
| 2008-06-06 | $2.45 | $2.98 | 4,300 | — | — |
| 2008-06-05 | $2.47 | $3.01 | 1,400 | — | — |
| 2008-06-04 | $2.45 | $2.98 | 4,200 | — | — |
| 2008-06-03 | $2.33 | $2.84 | 17,900 | — | — |
| 2008-06-02 | $2.32 | $2.83 | 19,300 | — | — |
| 2008-05-30 | $2.26 | $2.75 | 32,400 | — | — |
| 2008-05-29 | $2.37 | $2.89 | 7,800 | — | — |
| 2008-05-28 | $2.33 | $2.84 | 5,900 | — | — |
| 2008-05-27 | $2.31 | $2.81 | 28,300 | — | — |
| 2008-05-23 | $2.50 | $3.05 | 2,600 | — | — |
| 2008-05-22 | $2.52 | $3.07 | 1,900 | — | — |
| 2008-05-21 | $2.56 | $3.12 | 6,700 | — | — |
| 2008-05-20 | $2.60 | $3.17 | 2,200 | — | — |
| 2008-05-19 | $2.56 | $3.12 | 8,300 | — | — |
| 2008-05-16 | $2.59 | $3.16 | 10,600 | — | — |
| 2008-05-15 | $2.69 | $3.28 | 15,000 | — | — |
| 2008-05-14 | $2.65 | $3.23 | 2,900 | — | — |
| 2008-05-13 | $2.70 | $3.29 | 11,100 | — | — |
| 2008-05-12 | $2.62 | $3.19 | 39,900 | — | — |
| 2008-05-09 | $2.62 | $3.19 | 11,300 | — | — |
| 2008-05-08 | $2.72 | $3.31 | 7,300 | — | — |
| 2008-05-07 | $2.61 | $3.18 | 8,200 | — | — |
| 2008-05-06 | $2.56 | $3.12 | 19,100 | — | — |
| 2008-05-05 | $2.65 | $3.23 | 4,600 | — | — |
| 2008-05-02 | $2.71 | $3.30 | 3,000 | — | — |
| 2008-05-01 | $2.69 | $3.28 | 300 | — | — |
| 2008-04-30 | $2.67 | $3.25 | 5,100 | — | — |
| 2008-04-29 | $2.70 | $3.29 | 6,600 | — | — |
| 2008-04-28 | $2.74 | $3.34 | 5,000 | — | — |
| 2008-04-25 | $2.73 | $3.33 | 0 | — | — |
| 2008-04-24 | $2.73 | $3.33 | 200 | — | — |
| 2008-04-23 | $2.75 | $3.35 | 1,400 | — | — |
| 2008-04-22 | $2.73 | $3.33 | 8,800 | — | — |
| 2008-04-21 | $2.72 | $3.31 | 1,000 | — | — |
| 2008-04-18 | $2.73 | $3.33 | 2,000 | — | — |
| 2008-04-17 | $2.90 | $3.53 | 0 | — | — |
| 2008-04-16 | $2.90 | $3.53 | 0 | — | — |
| 2008-04-15 | $2.90 | $3.53 | 0 | — | — |
| 2008-04-14 | $2.90 | $3.53 | 13,300 | — | — |
| 2008-04-11 | $2.93 | $3.57 | 200 | — | — |
| 2008-04-10 | $2.90 | $3.53 | 600 | — | — |
| 2008-04-09 | $2.98 | $3.63 | 7,000 | — | — |
| 2008-04-08 | $2.75 | $3.35 | 7,300 | — | — |
| 2008-04-07 | $2.72 | $3.31 | 521,000 | — | — |
| 2008-04-04 | $2.72 | $3.31 | 8,400 | — | — |
| 2008-04-03 | $2.77 | $3.37 | 1,600 | — | — |
| 2008-04-02 | $2.71 | $3.30 | 2,700 | — | — |
| 2008-04-01 | $2.77 | $3.37 | 9,400 | — | — |
| 2008-03-31 | $2.60 | $3.17 | 111,600 | — | — |
| 2008-03-28 | $2.64 | $3.22 | 11,000 | — | — |
| 2008-03-27 | $2.70 | $3.29 | 2,500 | — | — |
| 2008-03-26 | $2.68 | $3.27 | 23,400 | — | — |
| 2008-03-25 | $2.78 | $3.39 | 8,200 | — | — |
| 2008-03-24 | $2.72 | $3.31 | 7,900 | — | — |
| 2008-03-20 | $2.75 | $3.35 | 1,400 | — | — |
| 2008-03-19 | $2.72 | $3.31 | 5,900 | — | — |
| 2008-03-18 | $2.80 | $3.41 | 7,400 | — | — |
| 2008-03-17 | $2.85 | $3.47 | 15,600 | — | — |
| 2008-03-14 | $2.72 | $3.31 | 4,400 | — | — |
| 2008-03-13 | $2.70 | $3.29 | 15,300 | — | — |
| 2008-03-12 | $2.77 | $3.37 | 12,500 | — | — |
| 2008-03-11 | $2.86 | $3.48 | 11,500 | — | — |
| 2008-03-10 | $2.84 | $3.46 | 14,000 | — | — |
| 2008-03-07 | $2.78 | $3.39 | 18,500 | — | — |
| 2008-03-06 | $2.78 | $3.39 | 23,200 | — | — |
| 2008-03-05 | $2.60 | $3.17 | 11,800 | — | — |
| 2008-03-04 | $2.60 | $3.17 | 3,000 | — | — |
| 2008-03-03 | $2.59 | $3.16 | 13,600 | — | — |
| 2008-02-29 | $2.67 | $3.25 | 9,800 | — | — |
| 2008-02-28 | $2.81 | $3.42 | 2,300 | — | — |
| 2008-02-27 | $2.75 | $3.35 | 500 | — | — |
| 2008-02-26 | $2.74 | $3.34 | 7,700 | — | — |
| 2008-02-25 | $2.83 | $3.45 | 2,900 | — | — |
| 2008-02-22 | $2.89 | $3.52 | 4,900 | — | — |
| 2008-02-21 | $2.84 | $3.46 | 109,600 | — | — |
| 2008-02-20 | $2.85 | $3.47 | 28,400 | — | — |
| 2008-02-19 | $3.04 | $3.70 | 20,900 | — | — |
| 2008-02-15 | $2.99 | $3.64 | 43,700 | — | — |
| 2008-02-14 | $2.86 | $3.48 | 5,000 | — | — |
| 2008-02-13 | $2.88 | $3.51 | 40,200 | — | — |
| 2008-02-12 | $2.84 | $3.46 | 7,800 | — | — |
| 2008-02-11 | $2.89 | $3.52 | 1,600 | — | — |
| 2008-02-08 | $2.90 | $3.53 | 40,200 | — | — |
| 2008-02-07 | $2.96 | $3.61 | 16,100 | — | — |
| 2008-02-06 | $2.80 | $3.41 | 55,400 | — | — |
| 2008-02-05 | $2.46 | $3.00 | 7,100 | — | — |
| 2008-02-04 | $2.45 | $2.98 | 21,500 | — | — |
| 2008-02-01 | $2.50 | $3.05 | 8,200 | — | — |
| 2008-01-31 | $2.50 | $3.05 | 2,100 | — | — |
| 2008-01-30 | $2.49 | $3.03 | 2,300 | — | — |
| 2008-01-29 | $2.59 | $3.16 | 16,100 | — | — |
| 2008-01-28 | $2.48 | $3.02 | 3,600 | — | — |
| 2008-01-25 | $2.62 | $3.19 | 9,900 | — | — |
| 2008-01-24 | $2.70 | $3.29 | 5,100 | — | — |
| 2008-01-23 | $2.68 | $3.27 | 19,000 | — | — |
| 2008-01-22 | $2.66 | $3.24 | 209,300 | — | — |
| 2008-01-18 | $2.89 | $3.52 | 94,400 | — | — |
| 2008-01-17 | $2.81 | $3.42 | 54,700 | — | — |
| 2008-01-16 | $2.93 | $3.57 | 5,000 | — | — |
| 2008-01-15 | $2.87 | $3.50 | 53,500 | — | — |
| 2008-01-14 | $2.90 | $3.53 | 62,300 | — | — |
| 2008-01-11 | $3.00 | $3.65 | 10,200 | — | — |
| 2008-01-10 | $2.93 | $3.57 | 4,000 | — | — |
| 2008-01-09 | $2.93 | $3.57 | 14,100 | — | — |
| 2008-01-08 | $2.98 | $3.63 | 9,400 | — | — |
| 2008-01-07 | $3.04 | $3.70 | 29,300 | — | — |
| 2008-01-04 | $3.00 | $3.65 | 20,600 | — | — |
| 2008-01-03 | $2.97 | $3.62 | 6,000 | — | — |
| 2008-01-02 | $2.90 | $3.53 | 9,100 | — | — |