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
- 1984-07-17 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 | $1.35 | $1.35 | 253,200 | — | — |
| 2008-12-30 | $1.29 | $1.29 | 424,800 | — | — |
| 2008-12-29 | $1.21 | $1.21 | 298,200 | — | — |
| 2008-12-26 | $1.37 | $1.37 | 243,000 | — | — |
| 2008-12-24 | $1.40 | $1.40 | 175,200 | — | — |
| 2008-12-23 | $1.35 | $1.35 | 239,400 | — | — |
| 2008-12-22 | $1.33 | $1.33 | 468,600 | — | — |
| 2008-12-19 | $1.52 | $1.52 | 486,600 | — | — |
| 2008-12-18 | $1.50 | $1.50 | 299,400 | — | — |
| 2008-12-17 | $1.60 | $1.60 | 193,800 | — | — |
| 2008-12-16 | $1.52 | $1.52 | 375,000 | — | — |
| 2008-12-15 | $1.37 | $1.37 | 127,200 | — | — |
| 2008-12-12 | $1.48 | $1.48 | 187,200 | — | — |
| 2008-12-11 | $1.39 | $1.39 | 246,000 | — | — |
| 2008-12-10 | $1.47 | $1.47 | 512,400 | — | — |
| 2008-12-09 | $1.24 | $1.24 | 556,800 | — | — |
| 2008-12-08 | $1.72 | $1.72 | 330,600 | — | — |
| 2008-12-05 | $1.60 | $1.60 | 216,000 | — | — |
| 2008-12-04 | $1.55 | $1.55 | 324,600 | — | — |
| 2008-12-03 | $1.50 | $1.50 | 290,400 | — | — |
| 2008-12-02 | $1.48 | $1.48 | 228,600 | — | — |
| 2008-12-01 | $1.34 | $1.34 | 483,600 | — | — |
| 2008-11-28 | $1.66 | $1.66 | 89,400 | — | — |
| 2008-11-26 | $1.64 | $1.64 | 312,600 | — | — |
| 2008-11-25 | $1.38 | $1.38 | 321,000 | — | — |
| 2008-11-24 | $1.39 | $1.38 | 539,400 | — | — |
| 2008-11-21 | $1.17 | $1.17 | 362,400 | — | — |
| 2008-11-20 | $1.08 | $1.08 | 430,800 | — | — |
| 2008-11-19 | $1.08 | $1.08 | 370,200 | — | — |
| 2008-11-18 | $1.19 | $1.19 | 393,600 | — | — |
| 2008-11-17 | $1.11 | $1.11 | 298,800 | — | — |
| 2008-11-14 | $1.14 | $1.14 | 232,800 | — | — |
| 2008-11-13 | $1.27 | $1.27 | 466,800 | — | — |
| 2008-11-12 | $1.11 | $1.11 | 433,200 | — | — |
| 2008-11-11 | $1.17 | $1.17 | 472,200 | — | — |
| 2008-11-10 | $1.19 | $1.19 | 345,600 | — | — |
| 2008-11-07 | $1.25 | $1.25 | 456,000 | — | — |
| 2008-11-06 | $1.35 | $1.35 | 527,400 | — | — |
| 2008-11-05 | $1.38 | $1.38 | 426,600 | — | — |
| 2008-11-04 | $1.49 | $1.49 | 372,000 | — | — |
| 2008-11-03 | $1.42 | $1.42 | 382,200 | — | — |
| 2008-10-31 | $1.48 | $1.48 | 799,800 | — | — |
| 2008-10-30 | $1.21 | $1.21 | 575,400 | — | — |
| 2008-10-29 | $1.14 | $1.14 | 465,600 | — | — |
| 2008-10-28 | $1.16 | $1.16 | 762,000 | — | — |
| 2008-10-27 | $1.11 | $1.11 | 858,000 | — | — |
| 2008-10-24 | $1.24 | $1.24 | 477,000 | — | — |
| 2008-10-23 | $1.27 | $1.27 | 408,600 | — | — |
| 2008-10-22 | $1.28 | $1.28 | 283,800 | — | — |
| 2008-10-21 | $1.38 | $1.38 | 451,200 | — | — |
| 2008-10-20 | $1.47 | $1.47 | 209,400 | — | — |
| 2008-10-17 | $1.33 | $1.33 | 297,600 | — | — |
| 2008-10-16 | $1.34 | $1.34 | 570,600 | — | — |
| 2008-10-15 | $1.27 | $1.27 | 283,800 | — | — |
| 2008-10-14 | $1.44 | $1.44 | 396,600 | — | — |
| 2008-10-13 | $1.49 | $1.49 | 204,600 | — | — |
| 2008-10-10 | $1.43 | $1.43 | 588,000 | — | — |
| 2008-10-09 | $1.34 | $1.34 | 640,200 | — | — |
| 2008-10-08 | $1.57 | $1.57 | 414,000 | — | — |
| 2008-10-07 | $1.61 | $1.61 | 363,000 | — | — |
| 2008-10-06 | $1.74 | $1.74 | 505,800 | — | — |
| 2008-10-03 | $1.73 | $1.73 | 300,600 | — | — |
| 2008-10-02 | $1.79 | $1.79 | 188,400 | — | — |
| 2008-10-01 | $1.86 | $1.86 | 264,600 | — | — |
| 2008-09-30 | $1.93 | $1.93 | 258,600 | — | — |
| 2008-09-29 | $1.77 | $1.77 | 346,800 | — | — |
| 2008-09-26 | $1.91 | $1.91 | 238,800 | — | — |
| 2008-09-25 | $1.96 | $1.96 | 217,800 | — | — |
| 2008-09-24 | $1.88 | $1.88 | 262,800 | — | — |
| 2008-09-23 | $1.90 | $1.90 | 282,600 | — | — |
| 2008-09-22 | $1.90 | $1.90 | 583,800 | — | — |
| 2008-09-19 | $2.14 | $2.14 | 1,903,800 | — | — |
| 2008-09-18 | $1.83 | $1.83 | 660,000 | — | — |
| 2008-09-17 | $1.73 | $1.73 | 558,600 | — | — |
| 2008-09-16 | $1.89 | $1.88 | 397,200 | — | — |
| 2008-09-15 | $1.88 | $1.88 | 262,800 | — | — |
| 2008-09-12 | $1.92 | $1.92 | 280,200 | — | — |
| 2008-09-11 | $2.02 | $2.02 | 337,800 | — | — |
| 2008-09-10 | $2.00 | $2.00 | 405,600 | — | — |
| 2008-09-09 | $1.96 | $1.96 | 450,000 | — | — |
| 2008-09-08 | $2.09 | $2.09 | 261,600 | — | — |
| 2008-09-05 | $2.07 | $2.07 | 196,800 | — | — |
| 2008-09-04 | $2.05 | $2.05 | 223,800 | — | — |
| 2008-09-03 | $2.13 | $2.13 | 216,600 | — | — |
| 2008-09-02 | $2.12 | $2.12 | 152,400 | — | — |
| 2008-08-29 | $2.15 | $2.15 | 332,400 | — | — |
| 2008-08-28 | $2.24 | $2.24 | 215,400 | — | — |
| 2008-08-27 | $2.18 | $2.18 | 163,200 | — | — |
| 2008-08-26 | $2.15 | $2.15 | 318,600 | — | — |
| 2008-08-25 | $2.11 | $2.11 | 155,400 | — | — |
| 2008-08-22 | $2.16 | $2.16 | 202,200 | — | — |
| 2008-08-21 | $2.06 | $2.06 | 136,800 | — | — |
| 2008-08-20 | $2.06 | $2.06 | 155,400 | — | — |
| 2008-08-19 | $2.03 | $2.03 | 259,200 | — | — |
| 2008-08-18 | $2.16 | $2.16 | 240,600 | — | — |
| 2008-08-15 | $2.16 | $2.16 | 495,000 | — | — |
| 2008-08-14 | $2.18 | $2.18 | 267,600 | — | — |
| 2008-08-13 | $2.16 | $2.16 | 189,000 | — | — |
| 2008-08-12 | $2.13 | $2.13 | 402,600 | — | — |
| 2008-08-11 | $2.12 | $2.12 | 284,400 | — | — |
| 2008-08-08 | $1.99 | $1.99 | 248,400 | — | — |
| 2008-08-07 | $1.88 | $1.88 | 548,400 | — | — |
| 2008-08-06 | $1.99 | $1.99 | 403,200 | — | — |
| 2008-08-05 | $2.01 | $2.01 | 411,600 | — | — |
| 2008-08-04 | $1.93 | $1.93 | 508,800 | — | — |
| 2008-08-01 | $2.00 | $2.00 | 273,000 | — | — |
| 2008-07-31 | $2.05 | $2.05 | 591,600 | — | — |
| 2008-07-30 | $2.14 | $2.14 | 391,200 | — | — |
| 2008-07-29 | $2.09 | $2.09 | 430,800 | — | — |
| 2008-07-28 | $2.07 | $2.07 | 332,400 | — | — |
| 2008-07-25 | $2.11 | $2.11 | 285,600 | — | — |
| 2008-07-24 | $2.13 | $2.13 | 469,200 | — | — |
| 2008-07-23 | $2.16 | $2.16 | 324,000 | — | — |
| 2008-07-22 | $2.13 | $2.13 | 646,800 | — | — |
| 2008-07-21 | $1.97 | $1.97 | 605,400 | — | — |
| 2008-07-18 | $1.95 | $1.95 | 600,000 | — | — |
| 2008-07-17 | $1.91 | $1.91 | 494,400 | — | — |
| 2008-07-16 | $1.87 | $1.87 | 692,400 | — | — |
| 2008-07-15 | $1.84 | $1.84 | 900,000 | — | — |
| 2008-07-14 | $1.85 | $1.85 | 736,800 | — | — |
| 2008-07-11 | $1.96 | $1.96 | 682,800 | — | — |
| 2008-07-10 | $1.90 | $1.90 | 483,600 | — | — |
| 2008-07-09 | $1.92 | $1.92 | 661,200 | — | — |
| 2008-07-08 | $2.01 | $2.01 | 655,200 | — | — |
| 2008-07-07 | $1.88 | $1.88 | 652,200 | — | — |
| 2008-07-03 | $1.91 | $1.91 | 543,000 | — | — |
| 2008-07-02 | $1.95 | $1.95 | 1,515,000 | — | — |
| 2008-07-01 | $1.85 | $1.85 | 1,154,400 | — | — |
| 2008-06-30 | $1.93 | $1.93 | 947,400 | — | — |
| 2008-06-27 | $1.93 | $1.93 | 3,907,200 | — | — |
| 2008-06-26 | $2.05 | $2.05 | 565,800 | — | — |
| 2008-06-25 | $2.08 | $2.08 | 1,165,800 | — | — |
| 2008-06-24 | $2.12 | $2.12 | 967,200 | — | — |
| 2008-06-23 | $2.14 | $2.14 | 748,200 | — | — |
| 2008-06-20 | $2.17 | $2.17 | 549,000 | — | — |
| 2008-06-19 | $2.26 | $2.26 | 635,400 | — | — |
| 2008-06-18 | $2.30 | $2.30 | 446,400 | — | — |
| 2008-06-17 | $2.33 | $2.33 | 405,600 | — | — |
| 2008-06-16 | $2.35 | $2.35 | 646,800 | — | — |
| 2008-06-13 | $2.35 | $2.35 | 627,000 | — | — |
| 2008-06-12 | $2.31 | $2.31 | 1,242,000 | — | — |
| 2008-06-11 | $2.45 | $2.45 | 1,104,600 | — | — |
| 2008-06-10 | $2.54 | $2.54 | 760,800 | — | — |
| 2008-06-09 | $2.63 | $2.63 | 556,200 | — | — |
| 2008-06-06 | $2.58 | $2.58 | 696,000 | — | — |
| 2008-06-05 | $2.67 | $2.67 | 1,234,200 | — | — |
| 2008-06-04 | $2.68 | $2.68 | 268,200 | — | — |
| 2008-06-03 | $2.71 | $2.71 | 172,200 | — | — |
| 2008-06-02 | $2.75 | $2.75 | 234,600 | — | — |
| 2008-05-30 | $2.80 | $2.80 | 150,600 | — | — |
| 2008-05-29 | $2.77 | $2.77 | 283,200 | — | — |
| 2008-05-28 | $2.69 | $2.69 | 336,600 | — | — |
| 2008-05-27 | $2.68 | $2.68 | 366,000 | — | — |
| 2008-05-23 | $2.69 | $2.69 | 255,600 | — | — |
| 2008-05-22 | $2.69 | $2.69 | 222,600 | — | — |
| 2008-05-21 | $2.67 | $2.67 | 340,200 | — | — |
| 2008-05-20 | $2.74 | $2.74 | 318,600 | — | — |
| 2008-05-19 | $2.73 | $2.73 | 556,200 | — | — |
| 2008-05-16 | $2.75 | $2.75 | 246,600 | — | — |
| 2008-05-15 | $2.71 | $2.71 | 220,800 | — | — |
| 2008-05-14 | $2.75 | $2.75 | 223,800 | — | — |
| 2008-05-13 | $2.69 | $2.69 | 346,200 | — | — |
| 2008-05-12 | $2.74 | $2.74 | 308,400 | — | — |
| 2008-05-09 | $2.66 | $2.66 | 463,200 | — | — |
| 2008-05-08 | $2.63 | $2.63 | 1,370,400 | — | — |
| 2008-05-07 | $2.65 | $2.65 | 535,200 | — | — |
| 2008-05-06 | $2.69 | $2.69 | 477,000 | — | — |
| 2008-05-05 | $2.67 | $2.67 | 697,200 | — | — |
| 2008-05-02 | $2.69 | $2.69 | 317,400 | — | — |
| 2008-05-01 | $2.67 | $2.67 | 714,600 | — | — |
| 2008-04-30 | $2.70 | $2.70 | 345,000 | — | — |
| 2008-04-29 | $2.71 | $2.71 | 687,000 | — | — |
| 2008-04-28 | $2.81 | $2.81 | 322,800 | — | — |
| 2008-04-25 | $2.83 | $2.83 | 527,400 | — | — |
| 2008-04-24 | $2.74 | $2.74 | 1,153,800 | — | — |
| 2008-04-23 | $2.72 | $2.72 | 347,400 | — | — |
| 2008-04-22 | $2.77 | $2.77 | 817,800 | — | — |
| 2008-04-21 | $2.83 | $2.83 | 602,400 | — | — |
| 2008-04-18 | $2.78 | $2.78 | 490,200 | — | — |
| 2008-04-17 | $2.85 | $2.85 | 538,800 | — | — |
| 2008-04-16 | $2.77 | $2.77 | 698,400 | — | — |
| 2008-04-15 | $2.88 | $2.88 | 450,000 | — | — |
| 2008-04-14 | $2.87 | $2.87 | 583,800 | — | — |
| 2008-04-11 | $2.87 | $2.87 | 415,800 | — | — |
| 2008-04-10 | $3.02 | $3.02 | 567,600 | — | — |
| 2008-04-09 | $2.92 | $2.92 | 675,000 | — | — |
| 2008-04-08 | $3.08 | $3.08 | 1,506,600 | — | — |
| 2008-04-07 | $3.03 | $3.03 | 594,000 | — | — |
| 2008-04-04 | $3.10 | $3.10 | 663,600 | — | — |
| 2008-04-03 | $3.16 | $3.16 | 1,212,000 | — | — |
| 2008-04-02 | $3.01 | $3.01 | 1,978,200 | — | — |
| 2008-04-01 | $3.34 | $3.34 | 903,000 | — | — |
| 2008-03-31 | $3.28 | $3.28 | 610,200 | — | — |
| 2008-03-28 | $3.25 | $3.25 | 4,936,200 | — | — |
| 2008-03-27 | $3.32 | $3.32 | 4,035,600 | — | — |
| 2008-03-26 | $3.40 | $3.40 | 6,261,000 | — | — |
| 2008-03-25 | $3.34 | $3.34 | 8,144,400 | — | — |
| 2008-03-24 | $3.40 | $3.40 | 7,551,600 | — | — |
| 2008-03-20 | $3.08 | $3.08 | 6,378,000 | — | — |
| 2008-03-19 | $3.22 | $3.22 | 6,893,400 | — | — |
| 2008-03-18 | $3.13 | $3.13 | 8,559,000 | — | — |
| 2008-03-17 | $3.05 | $3.05 | 8,496,000 | — | — |
| 2008-03-14 | $3.13 | $3.13 | 13,290,600 | — | — |
| 2008-03-13 | $3.10 | $3.10 | 11,756,400 | — | — |
| 2008-03-12 | $3.13 | $3.13 | 6,792,000 | — | — |
| 2008-03-11 | $3.03 | $3.03 | 8,995,200 | — | — |
| 2008-03-10 | $2.84 | $2.84 | 6,518,400 | — | — |
| 2008-03-07 | $2.86 | $2.86 | 254,400 | — | — |
| 2008-03-06 | $2.84 | $2.84 | 146,400 | — | — |
| 2008-03-05 | $2.91 | $2.91 | 399,600 | — | — |
| 2008-03-04 | $2.89 | $2.89 | 285,000 | — | — |
| 2008-03-03 | $2.92 | $2.92 | 350,400 | — | — |
| 2008-02-29 | $3.10 | $3.10 | 312,600 | — | — |
| 2008-02-28 | $3.08 | $3.08 | 358,800 | — | — |
| 2008-02-27 | $3.07 | $3.07 | 722,400 | — | — |
| 2008-02-26 | $3.16 | $3.16 | 528,000 | — | — |
| 2008-02-25 | $3.07 | $3.07 | 481,800 | — | — |
| 2008-02-22 | $3.09 | $3.09 | 481,800 | — | — |
| 2008-02-21 | $3.16 | $3.16 | 517,200 | — | — |
| 2008-02-20 | $3.14 | $3.14 | 699,600 | — | — |
| 2008-02-19 | $2.98 | $2.98 | 333,000 | — | — |
| 2008-02-15 | $3.08 | $3.08 | 362,400 | — | — |
| 2008-02-14 | $3.08 | $3.08 | 314,400 | — | — |
| 2008-02-13 | $3.18 | $3.17 | 607,800 | — | — |
| 2008-02-12 | $3.02 | $3.02 | 706,200 | — | — |
| 2008-02-11 | $2.92 | $2.92 | 564,000 | — | — |
| 2008-02-08 | $2.97 | $2.97 | 583,800 | — | — |
| 2008-02-07 | $2.97 | $2.97 | 624,000 | — | — |
| 2008-02-06 | $2.90 | $2.90 | 374,400 | — | — |
| 2008-02-05 | $2.95 | $2.95 | 208,200 | — | — |
| 2008-02-04 | $3.04 | $3.04 | 310,200 | — | — |
| 2008-02-01 | $3.11 | $3.11 | 423,600 | — | — |
| 2008-01-31 | $3.09 | $3.09 | 316,800 | — | — |
| 2008-01-30 | $3.06 | $3.06 | 346,800 | — | — |
| 2008-01-29 | $3.13 | $3.13 | 184,800 | — | — |
| 2008-01-28 | $3.08 | $3.08 | 417,600 | — | — |
| 2008-01-25 | $3.01 | $3.01 | 342,600 | — | — |
| 2008-01-24 | $3.13 | $3.13 | 328,200 | — | — |
| 2008-01-23 | $3.07 | $3.07 | 519,600 | — | — |
| 2008-01-22 | $3.07 | $3.07 | 463,800 | — | — |
| 2008-01-18 | $3.09 | $3.09 | 520,800 | — | — |
| 2008-01-17 | $3.07 | $3.07 | 466,200 | — | — |
| 2008-01-16 | $3.12 | $3.12 | 771,600 | — | — |
| 2008-01-15 | $2.94 | $2.94 | 1,003,800 | — | — |
| 2008-01-14 | $2.67 | $2.67 | 547,800 | — | — |
| 2008-01-11 | $2.53 | $2.53 | 757,200 | — | — |
| 2008-01-10 | $2.50 | $2.50 | 372,000 | — | — |
| 2008-01-09 | $2.60 | $2.60 | 126,000 | — | — |
| 2008-01-08 | $2.65 | $2.65 | 154,200 | — | — |
| 2008-01-07 | $2.71 | $2.71 | 295,800 | — | — |
| 2008-01-04 | $2.57 | $2.57 | 227,400 | — | — |
| 2008-01-03 | $2.67 | $2.67 | 289,200 | — | — |
| 2008-01-02 | $2.56 | $2.56 | 129,600 | — | — |