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
- 2001-04-11 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 | $1.96 | $2.04 | 452,500 | — | — |
| 2008-12-30 | $1.96 | $2.05 | 461,500 | — | — |
| 2008-12-29 | $1.92 | $2.01 | 811,500 | — | — |
| 2008-12-26 | $1.91 | $1.99 | 369,500 | — | — |
| 2008-12-24 | $1.94 | $2.02 | 327,000 | — | — |
| 2008-12-23 | $1.95 | $2.04 | 710,500 | — | — |
| 2008-12-22 | $1.94 | $2.02 | 965,500 | — | — |
| 2008-12-19 | $2.06 | $2.14 | 1,460,500 | — | — |
| 2008-12-18 | $1.93 | $2.01 | 1,272,500 | — | — |
| 2008-12-17 | $1.91 | $1.99 | 1,537,500 | — | — |
| 2008-12-16 | $1.95 | $2.04 | 1,993,500 | — | — |
| 2008-12-15 | $1.88 | $1.96 | 612,000 | — | — |
| 2008-12-12 | $1.92 | $2.00 | 509,500 | — | — |
| 2008-12-11 | $1.88 | $1.96 | 725,000 | — | — |
| 2008-12-10 | $1.97 | $2.05 | 457,500 | — | — |
| 2008-12-09 | $1.98 | $2.07 | 1,485,000 | — | — |
| 2008-12-08 | $1.94 | $2.02 | 1,694,000 | — | — |
| 2008-12-05 | $1.93 | $2.01 | 737,500 | — | — |
| 2008-12-04 | $1.87 | $1.95 | 628,000 | — | — |
| 2008-12-03 | $1.82 | $1.90 | 1,703,000 | — | — |
| 2008-12-02 | $1.83 | $1.91 | 1,054,500 | — | — |
| 2008-12-01 | $1.74 | $1.81 | 834,000 | — | — |
| 2008-11-28 | $1.77 | $1.85 | 541,000 | — | — |
| 2008-11-26 | $1.78 | $1.86 | 2,179,000 | — | — |
| 2008-11-25 | $1.70 | $1.77 | 2,439,000 | — | — |
| 2008-11-24 | $1.68 | $1.75 | 1,850,000 | — | — |
| 2008-11-21 | $1.66 | $1.74 | 1,738,500 | — | — |
| 2008-11-20 | $1.51 | $1.57 | 2,490,000 | — | — |
| 2008-11-19 | $1.56 | $1.63 | 1,222,000 | — | — |
| 2008-11-18 | $1.67 | $1.75 | 3,079,000 | — | — |
| 2008-11-17 | $1.61 | $1.68 | 554,000 | — | — |
| 2008-11-14 | $1.62 | $1.69 | 715,000 | — | — |
| 2008-11-13 | $1.67 | $1.74 | 1,152,000 | — | — |
| 2008-11-12 | $1.62 | $1.69 | 860,000 | — | — |
| 2008-11-11 | $1.71 | $1.78 | 423,500 | — | — |
| 2008-11-10 | $1.73 | $1.80 | 619,500 | — | — |
| 2008-11-07 | $1.72 | $1.79 | 578,500 | — | — |
| 2008-11-06 | $1.66 | $1.73 | 871,000 | — | — |
| 2008-11-05 | $1.68 | $1.75 | 1,125,000 | — | — |
| 2008-11-04 | $1.75 | $1.82 | 976,000 | — | — |
| 2008-11-03 | $1.71 | $1.78 | 1,509,500 | — | — |
| 2008-10-31 | $1.69 | $1.76 | 915,500 | — | — |
| 2008-10-30 | $1.75 | $1.82 | 754,000 | — | — |
| 2008-10-29 | $1.67 | $1.74 | 1,176,000 | — | — |
| 2008-10-28 | $1.73 | $1.81 | 2,141,000 | — | — |
| 2008-10-27 | $1.59 | $1.66 | 1,247,000 | — | — |
| 2008-10-24 | $1.66 | $1.74 | 1,171,500 | — | — |
| 2008-10-23 | $1.78 | $1.85 | 851,000 | — | — |
| 2008-10-22 | $1.78 | $1.86 | 802,500 | — | — |
| 2008-10-21 | $1.96 | $2.05 | 1,047,500 | — | — |
| 2008-10-20 | $1.95 | $2.03 | 1,249,500 | — | — |
| 2008-10-17 | $1.76 | $1.83 | 426,000 | — | — |
| 2008-10-16 | $1.85 | $1.92 | 1,489,500 | — | — |
| 2008-10-15 | $1.64 | $1.71 | 988,500 | — | — |
| 2008-10-14 | $1.90 | $1.98 | 2,185,000 | — | — |
| 2008-10-13 | $1.82 | $1.90 | 435,500 | — | — |
| 2008-10-10 | $1.70 | $1.77 | 2,517,000 | — | — |
| 2008-10-09 | $1.76 | $1.83 | 1,433,000 | — | — |
| 2008-10-08 | $1.85 | $1.93 | 2,145,000 | — | — |
| 2008-10-07 | $1.87 | $1.95 | 1,217,500 | — | — |
| 2008-10-06 | $1.97 | $2.05 | 1,412,000 | — | — |
| 2008-10-03 | $2.16 | $2.25 | 915,000 | — | — |
| 2008-10-02 | $2.20 | $2.30 | 1,302,000 | — | — |
| 2008-10-01 | $2.25 | $2.34 | 1,382,500 | — | — |
| 2008-09-30 | $2.23 | $2.33 | 629,500 | — | — |
| 2008-09-29 | $2.16 | $2.26 | 806,000 | — | — |
| 2008-09-26 | $2.30 | $2.40 | 970,500 | — | — |
| 2008-09-25 | $2.37 | $2.47 | 1,039,500 | — | — |
| 2008-09-24 | $2.34 | $2.44 | 590,000 | — | — |
| 2008-09-23 | $2.39 | $2.50 | 1,962,000 | — | — |
| 2008-09-22 | $2.34 | $2.44 | 963,000 | — | — |
| 2008-09-19 | $2.34 | $2.44 | 910,000 | — | — |
| 2008-09-18 | $2.33 | $2.43 | 2,661,000 | — | — |
| 2008-09-17 | $2.27 | $2.37 | 1,882,000 | — | — |
| 2008-09-16 | $2.38 | $2.48 | 1,509,000 | — | — |
| 2008-09-15 | $2.43 | $2.54 | 1,691,500 | — | — |
| 2008-09-12 | $2.51 | $2.62 | 1,289,500 | — | — |
| 2008-09-11 | $2.51 | $2.62 | 1,664,000 | — | — |
| 2008-09-10 | $2.49 | $2.59 | 1,038,500 | — | — |
| 2008-09-09 | $2.53 | $2.64 | 2,380,000 | — | — |
| 2008-09-08 | $2.64 | $2.76 | 852,500 | — | — |
| 2008-09-05 | $2.62 | $2.73 | 1,291,500 | — | — |
| 2008-09-04 | $2.64 | $2.75 | 901,500 | — | — |
| 2008-09-03 | $2.74 | $2.85 | 1,243,500 | — | — |
| 2008-09-02 | $2.74 | $2.85 | 995,500 | — | — |
| 2008-08-29 | $2.73 | $2.85 | 2,522,000 | — | — |
| 2008-08-28 | $2.69 | $2.80 | 1,088,500 | — | — |
| 2008-08-27 | $2.73 | $2.84 | 1,226,500 | — | — |
| 2008-08-26 | $2.71 | $2.83 | 1,734,000 | — | — |
| 2008-08-25 | $2.71 | $2.83 | 2,270,500 | — | — |
| 2008-08-22 | $2.78 | $2.90 | 854,500 | — | — |
| 2008-08-21 | $2.75 | $2.86 | 398,500 | — | — |
| 2008-08-20 | $2.73 | $2.84 | 906,500 | — | — |
| 2008-08-19 | $2.75 | $2.87 | 512,500 | — | — |
| 2008-08-18 | $2.77 | $2.89 | 865,000 | — | — |
| 2008-08-15 | $2.81 | $2.93 | 850,500 | — | — |
| 2008-08-14 | $2.80 | $2.92 | 857,500 | — | — |
| 2008-08-13 | $2.83 | $2.95 | 1,036,000 | — | — |
| 2008-08-12 | $2.89 | $3.01 | 1,243,500 | — | — |
| 2008-08-11 | $2.96 | $3.08 | 1,966,500 | — | — |
| 2008-08-08 | $2.95 | $3.08 | 2,011,000 | — | — |
| 2008-08-07 | $2.86 | $2.99 | 1,874,000 | — | — |
| 2008-08-06 | $2.80 | $2.92 | 689,500 | — | — |
| 2008-08-05 | $2.76 | $2.88 | 1,890,500 | — | — |
| 2008-08-04 | $2.71 | $2.82 | 897,500 | — | — |
| 2008-08-01 | $2.75 | $2.87 | 990,000 | — | — |
| 2008-07-31 | $2.69 | $2.81 | 3,532,000 | — | — |
| 2008-07-30 | $2.78 | $2.90 | 1,831,500 | — | — |
| 2008-07-29 | $2.86 | $2.98 | 2,381,500 | — | — |
| 2008-07-28 | $2.92 | $3.04 | 2,368,500 | — | — |
| 2008-07-25 | $3.04 | $3.17 | 1,122,000 | — | — |
| 2008-07-24 | $2.99 | $3.11 | 1,251,500 | — | — |
| 2008-07-23 | $3.07 | $3.20 | 1,851,000 | — | — |
| 2008-07-22 | $3.07 | $3.20 | 1,609,000 | — | — |
| 2008-07-21 | $3.04 | $3.17 | 1,698,000 | — | — |
| 2008-07-18 | $3.18 | $3.32 | 1,519,500 | — | — |
| 2008-07-17 | $3.14 | $3.27 | 987,000 | — | — |
| 2008-07-16 | $3.00 | $3.13 | 1,138,000 | — | — |
| 2008-07-15 | $3.08 | $3.21 | 1,900,000 | — | — |
| 2008-07-14 | $3.14 | $3.27 | 752,500 | — | — |
| 2008-07-11 | $3.11 | $3.24 | 752,500 | — | — |
| 2008-07-10 | $3.05 | $3.18 | 725,000 | — | — |
| 2008-07-09 | $3.08 | $3.21 | 915,000 | — | — |
| 2008-07-08 | $3.14 | $3.28 | 1,011,500 | — | — |
| 2008-07-07 | $3.03 | $3.16 | 1,466,500 | — | — |
| 2008-07-03 | $3.04 | $3.17 | 644,500 | — | — |
| 2008-07-02 | $3.10 | $3.22 | 634,000 | — | — |
| 2008-07-01 | $3.13 | $3.24 | 1,080,000 | — | — |
| 2008-06-30 | $3.12 | $3.23 | 1,183,000 | — | — |
| 2008-06-27 | $3.06 | $3.17 | 877,000 | — | — |
| 2008-06-26 | $3.05 | $3.16 | 906,000 | — | — |
| 2008-06-25 | $3.13 | $3.25 | 376,000 | — | — |
| 2008-06-24 | $3.10 | $3.21 | 791,000 | — | — |
| 2008-06-23 | $3.06 | $3.17 | 785,500 | — | — |
| 2008-06-20 | $3.10 | $3.22 | 1,394,000 | — | — |
| 2008-06-19 | $3.21 | $3.32 | 919,500 | — | — |
| 2008-06-18 | $3.29 | $3.41 | 790,000 | — | — |
| 2008-06-17 | $3.18 | $3.30 | 1,003,500 | — | — |
| 2008-06-16 | $3.26 | $3.37 | 672,000 | — | — |
| 2008-06-13 | $3.34 | $3.46 | 732,500 | — | — |
| 2008-06-12 | $3.30 | $3.42 | 1,163,000 | — | — |
| 2008-06-11 | $3.23 | $3.34 | 648,500 | — | — |
| 2008-06-10 | $3.20 | $3.32 | 1,677,500 | — | — |
| 2008-06-09 | $3.19 | $3.31 | 911,500 | — | — |
| 2008-06-06 | $3.17 | $3.28 | 724,500 | — | — |
| 2008-06-05 | $3.29 | $3.41 | 642,500 | — | — |
| 2008-06-04 | $3.21 | $3.32 | 968,500 | — | — |
| 2008-06-03 | $3.21 | $3.33 | 1,378,000 | — | — |
| 2008-06-02 | $3.34 | $3.46 | 1,422,500 | — | — |
| 2008-05-30 | $3.25 | $3.37 | 1,884,500 | — | — |
| 2008-05-29 | $3.19 | $3.31 | 625,500 | — | — |
| 2008-05-28 | $3.18 | $3.29 | 915,000 | — | — |
| 2008-05-27 | $3.24 | $3.36 | 957,500 | — | — |
| 2008-05-23 | $3.20 | $3.32 | 1,548,500 | — | — |
| 2008-05-22 | $3.11 | $3.23 | 1,360,500 | — | — |
| 2008-05-21 | $3.01 | $3.11 | 1,891,000 | — | — |
| 2008-05-20 | $2.97 | $3.08 | 967,000 | — | — |
| 2008-05-19 | $3.04 | $3.15 | 1,447,000 | — | — |
| 2008-05-16 | $3.04 | $3.15 | 1,033,000 | — | — |
| 2008-05-15 | $3.05 | $3.16 | 1,707,000 | — | — |
| 2008-05-14 | $3.09 | $3.20 | 4,506,000 | — | — |
| 2008-05-13 | $2.97 | $3.08 | 1,571,000 | — | — |
| 2008-05-12 | $3.00 | $3.10 | 1,395,500 | — | — |
| 2008-05-09 | $3.05 | $3.16 | 1,107,000 | — | — |
| 2008-05-08 | $3.07 | $3.18 | 1,067,000 | — | — |
| 2008-05-07 | $3.08 | $3.20 | 715,500 | — | — |
| 2008-05-06 | $3.16 | $3.28 | 1,148,500 | — | — |
| 2008-05-05 | $3.13 | $3.25 | 409,000 | — | — |
| 2008-05-02 | $3.13 | $3.25 | 1,898,500 | — | — |
| 2008-05-01 | $3.11 | $3.22 | 1,841,500 | — | — |
| 2008-04-30 | $3.05 | $3.16 | 1,883,500 | — | — |
| 2008-04-29 | $3.08 | $3.19 | 1,202,500 | — | — |
| 2008-04-28 | $3.09 | $3.20 | 2,736,500 | — | — |
| 2008-04-25 | $3.13 | $3.24 | 1,828,500 | — | — |
| 2008-04-24 | $3.11 | $3.22 | 741,500 | — | — |
| 2008-04-23 | $3.14 | $3.25 | 420,500 | — | — |
| 2008-04-22 | $3.06 | $3.17 | 539,500 | — | — |
| 2008-04-21 | $3.12 | $3.23 | 721,000 | — | — |
| 2008-04-18 | $3.09 | $3.20 | 784,500 | — | — |
| 2008-04-17 | $3.08 | $3.20 | 1,747,000 | — | — |
| 2008-04-16 | $3.06 | $3.17 | 963,500 | — | — |
| 2008-04-15 | $3.05 | $3.16 | 1,459,000 | — | — |
| 2008-04-14 | $2.95 | $3.06 | 303,500 | — | — |
| 2008-04-11 | $2.94 | $3.04 | 353,500 | — | — |
| 2008-04-10 | $2.99 | $3.09 | 881,500 | — | — |
| 2008-04-09 | $2.90 | $3.01 | 783,000 | — | — |
| 2008-04-08 | $2.99 | $3.10 | 668,000 | — | — |
| 2008-04-07 | $3.04 | $3.15 | 890,500 | — | — |
| 2008-04-04 | $3.01 | $3.12 | 1,105,500 | — | — |
| 2008-04-03 | $3.06 | $3.17 | 906,500 | — | — |
| 2008-04-02 | $3.01 | $3.12 | 879,000 | — | — |
| 2008-04-01 | $3.04 | $3.15 | 1,350,000 | — | — |
| 2008-03-31 | $2.90 | $3.00 | 922,000 | — | — |
| 2008-03-28 | $2.93 | $3.04 | 2,069,500 | — | — |
| 2008-03-27 | $2.86 | $2.96 | 726,500 | — | — |
| 2008-03-26 | $2.87 | $2.97 | 1,375,500 | — | — |
| 2008-03-25 | $2.90 | $3.00 | 1,441,500 | — | — |
| 2008-03-24 | $2.86 | $2.97 | 2,070,000 | — | — |
| 2008-03-20 | $2.66 | $2.75 | 2,730,500 | — | — |
| 2008-03-19 | $2.71 | $2.81 | 834,500 | — | — |
| 2008-03-18 | $2.72 | $2.82 | 1,817,000 | — | — |
| 2008-03-17 | $2.71 | $2.80 | 1,341,500 | — | — |
| 2008-03-14 | $2.71 | $2.81 | 1,540,000 | — | — |
| 2008-03-13 | $2.75 | $2.85 | 1,579,500 | — | — |
| 2008-03-12 | $2.75 | $2.85 | 617,000 | — | — |
| 2008-03-11 | $2.72 | $2.82 | 1,006,000 | — | — |
| 2008-03-10 | $2.75 | $2.85 | 1,393,000 | — | — |
| 2008-03-07 | $2.80 | $2.90 | 2,484,000 | — | — |
| 2008-03-06 | $2.82 | $2.92 | 779,000 | — | — |
| 2008-03-05 | $2.91 | $3.02 | 2,012,500 | — | — |
| 2008-03-04 | $2.83 | $2.93 | 916,000 | — | — |
| 2008-03-03 | $2.90 | $3.01 | 1,238,000 | — | — |
| 2008-02-29 | $2.86 | $2.97 | 1,109,500 | — | — |
| 2008-02-28 | $2.88 | $2.99 | 1,510,500 | — | — |
| 2008-02-27 | $2.88 | $2.98 | 1,499,500 | — | — |
| 2008-02-26 | $2.86 | $2.97 | 971,000 | — | — |
| 2008-02-25 | $2.85 | $2.95 | 2,000,000 | — | — |
| 2008-02-22 | $2.75 | $2.85 | 943,000 | — | — |
| 2008-02-21 | $2.75 | $2.85 | 864,500 | — | — |
| 2008-02-20 | $2.77 | $2.87 | 793,000 | — | — |
| 2008-02-19 | $2.75 | $2.85 | 661,000 | — | — |
| 2008-02-15 | $2.76 | $2.86 | 842,500 | — | — |
| 2008-02-14 | $2.78 | $2.88 | 1,141,500 | — | — |
| 2008-02-13 | $2.74 | $2.84 | 1,085,000 | — | — |
| 2008-02-12 | $2.70 | $2.80 | 2,049,000 | — | — |
| 2008-02-11 | $2.67 | $2.77 | 1,564,500 | — | — |
| 2008-02-08 | $2.72 | $2.81 | 1,250,500 | — | — |
| 2008-02-07 | $2.72 | $2.82 | 849,500 | — | — |
| 2008-02-06 | $2.76 | $2.86 | 1,761,500 | — | — |
| 2008-02-05 | $2.77 | $2.87 | 1,679,500 | — | — |
| 2008-02-04 | $2.75 | $2.85 | 3,086,000 | — | — |
| 2008-02-01 | $2.79 | $2.89 | 1,876,000 | — | — |
| 2008-01-31 | $2.78 | $2.88 | 2,442,000 | — | — |
| 2008-01-30 | $2.78 | $2.88 | 1,524,500 | — | — |
| 2008-01-29 | $2.83 | $2.94 | 2,112,500 | — | — |
| 2008-01-28 | $2.87 | $2.98 | 4,457,500 | — | — |
| 2008-01-25 | $2.98 | $3.09 | 6,367,000 | — | — |
| 2008-01-24 | $3.17 | $3.29 | 5,908,500 | — | — |
| 2008-01-23 | $3.08 | $3.19 | 7,034,000 | — | — |
| 2008-01-22 | $3.27 | $3.39 | 3,292,500 | — | — |
| 2008-01-18 | $3.38 | $3.50 | 1,547,000 | — | — |
| 2008-01-17 | $3.39 | $3.51 | 904,500 | — | — |
| 2008-01-16 | $3.39 | $3.52 | 1,131,000 | — | — |
| 2008-01-15 | $3.36 | $3.48 | 1,381,000 | — | — |
| 2008-01-14 | $3.47 | $3.60 | 1,791,500 | — | — |
| 2008-01-11 | $3.51 | $3.64 | 1,556,000 | — | — |
| 2008-01-10 | $3.52 | $3.65 | 930,000 | — | — |
| 2008-01-09 | $3.54 | $3.67 | 914,000 | — | — |
| 2008-01-08 | $3.52 | $3.64 | 2,049,000 | — | — |
| 2008-01-07 | $3.59 | $3.72 | 1,629,500 | — | — |
| 2008-01-04 | $3.52 | $3.64 | 2,885,000 | — | — |
| 2008-01-03 | $3.57 | $3.69 | 1,638,000 | — | — |
| 2008-01-02 | $3.66 | $3.79 | 3,128,500 | — | — |