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
- 1995-12-15 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 | $2.39 | $6.19 | 232,200 | — | — |
| 2008-12-30 | $2.22 | $5.75 | 82,700 | — | — |
| 2008-12-29 | $2.05 | $5.31 | 122,900 | — | — |
| 2008-12-26 | $2.09 | $5.41 | 35,100 | — | — |
| 2008-12-24 | $2.05 | $5.31 | 33,800 | — | — |
| 2008-12-23 | $2.07 | $5.36 | 182,400 | — | — |
| 2008-12-22 | $2.10 | $5.44 | 154,700 | — | — |
| 2008-12-19 | $2.13 | $5.52 | 101,300 | — | — |
| 2008-12-18 | $2.06 | $5.34 | 87,800 | — | — |
| 2008-12-17 | $2.13 | $5.52 | 89,400 | — | — |
| 2008-12-16 | $2.14 | $5.54 | 45,900 | — | — |
| 2008-12-15 | $2.08 | $5.39 | 51,200 | — | — |
| 2008-12-12 | $2.34 | $6.06 | 152,100 | — | — |
| 2008-12-11 | $2.15 | $5.57 | 197,100 | — | — |
| 2008-12-10 | $2.21 | $5.72 | 101,900 | — | — |
| 2008-12-09 | $2.05 | $5.31 | 72,100 | — | — |
| 2008-12-08 | $2.09 | $5.41 | 124,200 | — | — |
| 2008-12-05 | $1.91 | $4.95 | 125,700 | — | — |
| 2008-12-04 | $1.96 | $5.08 | 32,500 | — | — |
| 2008-12-03 | $2.00 | $5.18 | 90,400 | — | — |
| 2008-12-02 | $1.97 | $5.10 | 298,500 | — | — |
| 2008-12-01 | $1.93 | $5.00 | 55,100 | — | — |
| 2008-11-28 | $2.02 | $5.23 | 117,400 | — | — |
| 2008-11-26 | $1.99 | $5.15 | 45,200 | — | — |
| 2008-11-25 | $1.98 | $5.13 | 46,000 | — | — |
| 2008-11-24 | $1.86 | $4.82 | 124,000 | — | — |
| 2008-11-21 | $1.83 | $4.74 | 166,000 | — | — |
| 2008-11-20 | $1.88 | $4.87 | 89,600 | — | — |
| 2008-11-19 | $1.89 | $4.90 | 127,700 | — | — |
| 2008-11-18 | $1.88 | $4.87 | 44,200 | — | — |
| 2008-11-17 | $1.92 | $4.97 | 153,400 | — | — |
| 2008-11-14 | $1.97 | $5.10 | 46,100 | — | — |
| 2008-11-13 | $1.97 | $5.10 | 108,600 | — | — |
| 2008-11-12 | $2.01 | $5.21 | 169,800 | — | — |
| 2008-11-11 | $2.05 | $5.31 | 116,000 | — | — |
| 2008-11-10 | $2.06 | $5.34 | 65,200 | — | — |
| 2008-11-07 | $2.04 | $5.28 | 22,400 | — | — |
| 2008-11-06 | $2.00 | $5.18 | 137,200 | — | — |
| 2008-11-05 | $2.25 | $5.83 | 51,100 | — | — |
| 2008-11-04 | $2.34 | $6.06 | 108,600 | — | — |
| 2008-11-03 | $2.40 | $6.22 | 107,500 | — | — |
| 2008-10-31 | $2.22 | $5.75 | 121,600 | — | — |
| 2008-10-30 | $2.02 | $5.23 | 74,600 | — | — |
| 2008-10-29 | $1.86 | $4.82 | 222,000 | — | — |
| 2008-10-28 | $1.88 | $4.87 | 126,200 | — | — |
| 2008-10-27 | $1.95 | $5.05 | 98,200 | — | — |
| 2008-10-24 | $2.01 | $5.21 | 107,100 | — | — |
| 2008-10-23 | $2.00 | $5.18 | 131,400 | — | — |
| 2008-10-22 | $2.08 | $5.39 | 64,500 | — | — |
| 2008-10-21 | $2.28 | $5.91 | 25,200 | — | — |
| 2008-10-20 | $2.19 | $5.67 | 153,000 | — | — |
| 2008-10-17 | $1.92 | $4.97 | 155,400 | — | — |
| 2008-10-16 | $1.94 | $5.03 | 169,400 | — | — |
| 2008-10-15 | $1.91 | $4.95 | 194,800 | — | — |
| 2008-10-14 | $1.85 | $4.79 | 1,253,900 | — | — |
| 2008-10-13 | $1.99 | $5.15 | 1,024,500 | — | — |
| 2008-10-10 | $1.93 | $5.00 | 487,300 | — | — |
| 2008-10-09 | $2.05 | $5.31 | 216,200 | — | — |
| 2008-10-08 | $2.03 | $5.26 | 246,900 | — | — |
| 2008-10-07 | $1.91 | $4.95 | 169,100 | — | — |
| 2008-10-06 | $2.10 | $5.44 | 272,900 | — | — |
| 2008-10-03 | $2.18 | $5.65 | 27,800 | — | — |
| 2008-10-02 | $2.15 | $5.57 | 95,900 | — | — |
| 2008-10-01 | $2.23 | $5.78 | 31,300 | — | — |
| 2008-09-30 | $2.22 | $5.75 | 43,000 | — | — |
| 2008-09-29 | $2.22 | $5.75 | 56,200 | — | — |
| 2008-09-26 | $2.24 | $5.80 | 26,300 | — | — |
| 2008-09-25 | $2.29 | $5.93 | 27,100 | — | — |
| 2008-09-24 | $2.35 | $6.09 | 44,100 | — | — |
| 2008-09-23 | $2.42 | $6.27 | 11,300 | — | — |
| 2008-09-22 | $2.48 | $6.42 | 41,200 | — | — |
| 2008-09-19 | $2.70 | $6.99 | 141,900 | — | — |
| 2008-09-18 | $2.24 | $5.80 | 143,400 | — | — |
| 2008-09-17 | $2.20 | $5.70 | 272,700 | — | — |
| 2008-09-16 | $2.40 | $6.22 | 102,500 | — | — |
| 2008-09-15 | $2.49 | $6.45 | 53,600 | — | — |
| 2008-09-12 | $2.52 | $6.53 | 54,200 | — | — |
| 2008-09-11 | $2.60 | $6.74 | 37,500 | — | — |
| 2008-09-10 | $2.57 | $6.66 | 75,300 | — | — |
| 2008-09-09 | $2.69 | $6.97 | 48,200 | — | — |
| 2008-09-08 | $2.79 | $7.23 | 78,200 | — | — |
| 2008-09-05 | $2.77 | $7.18 | 85,800 | — | — |
| 2008-09-04 | $2.83 | $7.33 | 39,600 | — | — |
| 2008-09-03 | $2.75 | $7.12 | 18,400 | — | — |
| 2008-09-02 | $2.89 | $7.49 | 77,200 | — | — |
| 2008-08-29 | $2.73 | $7.07 | 118,600 | — | — |
| 2008-08-28 | $2.75 | $7.12 | 67,600 | — | — |
| 2008-08-27 | $2.75 | $7.12 | 112,500 | — | — |
| 2008-08-26 | $2.72 | $7.05 | 31,100 | — | — |
| 2008-08-25 | $2.72 | $7.05 | 80,100 | — | — |
| 2008-08-22 | $2.78 | $7.20 | 42,500 | — | — |
| 2008-08-21 | $2.75 | $7.12 | 131,600 | — | — |
| 2008-08-20 | $2.90 | $7.51 | 176,100 | — | — |
| 2008-08-19 | $2.69 | $6.97 | 174,600 | — | — |
| 2008-08-18 | $2.66 | $6.89 | 42,900 | — | — |
| 2008-08-15 | $2.55 | $6.61 | 35,900 | — | — |
| 2008-08-14 | $2.58 | $6.68 | 14,100 | — | — |
| 2008-08-13 | $2.63 | $6.81 | 31,700 | — | — |
| 2008-08-12 | $2.63 | $6.81 | 77,200 | — | — |
| 2008-08-11 | $2.63 | $6.81 | 148,100 | — | — |
| 2008-08-08 | $2.46 | $6.37 | 25,900 | — | — |
| 2008-08-07 | $2.54 | $6.58 | 129,400 | — | — |
| 2008-08-06 | $2.45 | $6.35 | 164,800 | — | — |
| 2008-08-05 | $2.22 | $5.75 | 293,800 | — | — |
| 2008-08-04 | $2.20 | $5.70 | 54,900 | — | — |
| 2008-08-01 | $2.05 | $5.31 | 785,500 | — | — |
| 2008-07-31 | $2.25 | $5.83 | 55,500 | — | — |
| 2008-07-30 | $2.19 | $5.67 | 102,900 | — | — |
| 2008-07-29 | $2.20 | $5.70 | 129,800 | — | — |
| 2008-07-28 | $2.11 | $5.47 | 56,300 | — | — |
| 2008-07-25 | $2.18 | $5.65 | 56,100 | — | — |
| 2008-07-24 | $2.13 | $5.52 | 139,700 | — | — |
| 2008-07-23 | $2.26 | $5.85 | 99,400 | — | — |
| 2008-07-22 | $2.26 | $5.85 | 69,400 | — | — |
| 2008-07-21 | $2.25 | $5.83 | 74,500 | — | — |
| 2008-07-18 | $2.24 | $5.80 | 178,900 | — | — |
| 2008-07-17 | $2.24 | $5.80 | 113,500 | — | — |
| 2008-07-16 | $2.23 | $5.78 | 206,300 | — | — |
| 2008-07-15 | $2.20 | $5.70 | 119,400 | — | — |
| 2008-07-14 | $2.17 | $5.62 | 175,000 | — | — |
| 2008-07-11 | $2.33 | $6.04 | 265,700 | — | — |
| 2008-07-10 | $2.30 | $5.96 | 176,100 | — | — |
| 2008-07-09 | $2.41 | $6.24 | 91,900 | — | — |
| 2008-07-08 | $2.47 | $6.40 | 121,200 | — | — |
| 2008-07-07 | $2.57 | $6.66 | 250,500 | — | — |
| 2008-07-03 | $2.55 | $6.61 | 58,600 | — | — |
| 2008-07-02 | $2.50 | $6.48 | 137,600 | — | — |
| 2008-07-01 | $2.65 | $6.86 | 94,100 | — | — |
| 2008-06-30 | $2.79 | $7.23 | 141,300 | — | — |
| 2008-06-27 | $2.76 | $7.15 | 45,900 | — | — |
| 2008-06-26 | $2.83 | $7.33 | 90,200 | — | — |
| 2008-06-25 | $2.82 | $7.30 | 157,100 | — | — |
| 2008-06-24 | $2.83 | $7.33 | 83,900 | — | — |
| 2008-06-23 | $2.70 | $6.99 | 1,682,800 | — | — |
| 2008-06-20 | $2.55 | $6.61 | 258,500 | — | — |
| 2008-06-19 | $2.85 | $7.38 | 91,500 | — | — |
| 2008-06-18 | $2.91 | $7.54 | 16,800 | — | — |
| 2008-06-17 | $2.95 | $7.64 | 50,100 | — | — |
| 2008-06-16 | $3.00 | $7.77 | 56,100 | — | — |
| 2008-06-13 | $3.05 | $7.90 | 183,900 | — | — |
| 2008-06-12 | $3.05 | $7.90 | 80,700 | — | — |
| 2008-06-11 | $3.06 | $7.93 | 73,900 | — | — |
| 2008-06-10 | $3.05 | $7.90 | 35,900 | — | — |
| 2008-06-09 | $3.10 | $8.03 | 232,200 | — | — |
| 2008-06-06 | $3.18 | $8.24 | 32,900 | — | — |
| 2008-06-05 | $3.18 | $8.24 | 89,400 | — | — |
| 2008-06-04 | $3.17 | $8.21 | 52,300 | — | — |
| 2008-06-03 | $3.19 | $8.26 | 45,300 | — | — |
| 2008-06-02 | $3.16 | $8.19 | 141,700 | — | — |
| 2008-05-30 | $3.35 | $8.68 | 132,900 | — | — |
| 2008-05-29 | $3.20 | $8.29 | 91,400 | — | — |
| 2008-05-28 | $3.21 | $8.32 | 133,800 | — | — |
| 2008-05-27 | $3.23 | $8.37 | 56,800 | — | — |
| 2008-05-23 | $3.19 | $8.26 | 127,700 | — | — |
| 2008-05-22 | $3.17 | $8.21 | 136,800 | — | — |
| 2008-05-21 | $3.17 | $8.21 | 161,200 | — | — |
| 2008-05-20 | $3.26 | $8.44 | 201,300 | — | — |
| 2008-05-19 | $3.23 | $8.37 | 33,900 | — | — |
| 2008-05-16 | $3.32 | $8.60 | 66,500 | — | — |
| 2008-05-15 | $3.45 | $8.94 | 297,100 | — | — |
| 2008-05-14 | $3.12 | $8.08 | 404,100 | — | — |
| 2008-05-13 | $3.00 | $7.77 | 191,700 | — | — |
| 2008-05-12 | $2.98 | $7.72 | 190,400 | — | — |
| 2008-05-09 | $2.96 | $7.67 | 199,800 | — | — |
| 2008-05-08 | $3.00 | $7.77 | 578,400 | — | — |
| 2008-05-07 | $2.93 | $7.59 | 139,100 | — | — |
| 2008-05-06 | $2.97 | $7.69 | 83,900 | — | — |
| 2008-05-05 | $2.95 | $7.64 | 71,000 | — | — |
| 2008-05-02 | $3.00 | $7.77 | 41,300 | — | — |
| 2008-05-01 | $2.98 | $7.72 | 99,400 | — | — |
| 2008-04-30 | $2.96 | $7.67 | 63,100 | — | — |
| 2008-04-29 | $2.92 | $7.56 | 77,700 | — | — |
| 2008-04-28 | $2.86 | $7.41 | 118,600 | — | — |
| 2008-04-25 | $2.81 | $7.28 | 23,200 | — | — |
| 2008-04-24 | $2.84 | $7.36 | 166,000 | — | — |
| 2008-04-23 | $2.95 | $7.64 | 58,500 | — | — |
| 2008-04-22 | $2.98 | $7.72 | 34,100 | — | — |
| 2008-04-21 | $3.02 | $7.82 | 97,000 | — | — |
| 2008-04-18 | $3.03 | $7.85 | 141,400 | — | — |
| 2008-04-17 | $2.96 | $7.67 | 140,400 | — | — |
| 2008-04-16 | $2.97 | $7.69 | 83,800 | — | — |
| 2008-04-15 | $2.92 | $7.56 | 119,300 | — | — |
| 2008-04-14 | $2.85 | $7.38 | 99,100 | — | — |
| 2008-04-11 | $2.78 | $7.20 | 77,600 | — | — |
| 2008-04-10 | $2.82 | $7.30 | 380,900 | — | — |
| 2008-04-09 | $2.96 | $7.67 | 198,800 | — | — |
| 2008-04-08 | $2.96 | $7.67 | 69,700 | — | — |
| 2008-04-07 | $2.94 | $7.62 | 117,800 | — | — |
| 2008-04-04 | $2.92 | $7.56 | 288,100 | — | — |
| 2008-04-03 | $2.95 | $7.64 | 46,100 | — | — |
| 2008-04-02 | $3.03 | $7.85 | 77,900 | — | — |
| 2008-04-01 | $2.91 | $7.54 | 48,000 | — | — |
| 2008-03-31 | $3.00 | $7.77 | 164,800 | — | — |
| 2008-03-28 | $2.99 | $7.75 | 147,500 | — | — |
| 2008-03-27 | $2.85 | $7.38 | 102,800 | — | — |
| 2008-03-26 | $3.05 | $7.90 | 31,400 | — | — |
| 2008-03-25 | $3.08 | $7.98 | 179,800 | — | — |
| 2008-03-24 | $2.94 | $7.62 | 72,300 | — | — |
| 2008-03-20 | $2.80 | $7.25 | 340,000 | — | — |
| 2008-03-19 | $2.81 | $7.28 | 103,500 | — | — |
| 2008-03-18 | $2.84 | $7.36 | 119,900 | — | — |
| 2008-03-17 | $2.79 | $7.23 | 240,400 | — | — |
| 2008-03-14 | $3.01 | $7.80 | 280,600 | — | — |
| 2008-03-13 | $3.00 | $7.77 | 98,400 | — | — |
| 2008-03-12 | $3.11 | $8.06 | 311,400 | — | — |
| 2008-03-11 | $3.08 | $7.98 | 104,400 | — | — |
| 2008-03-10 | $2.99 | $7.75 | 166,600 | — | — |
| 2008-03-07 | $3.06 | $7.93 | 957,700 | — | — |
| 2008-03-06 | $2.90 | $7.51 | 291,500 | — | — |
| 2008-03-05 | $2.97 | $7.69 | 143,300 | — | — |
| 2008-03-04 | $3.02 | $7.82 | 167,600 | — | — |
| 2008-03-03 | $3.16 | $8.19 | 288,700 | — | — |
| 2008-02-29 | $3.24 | $8.39 | 250,600 | — | — |
| 2008-02-28 | $3.24 | $8.39 | 315,900 | — | — |
| 2008-02-27 | $3.29 | $8.52 | 101,800 | — | — |
| 2008-02-26 | $3.32 | $8.60 | 64,500 | — | — |
| 2008-02-25 | $3.31 | $8.57 | 182,500 | — | — |
| 2008-02-22 | $3.25 | $8.42 | 77,500 | — | — |
| 2008-02-21 | $3.29 | $8.52 | 93,100 | — | — |
| 2008-02-20 | $3.26 | $8.44 | 130,500 | — | — |
| 2008-02-19 | $3.28 | $8.50 | 134,800 | — | — |
| 2008-02-15 | $3.28 | $8.50 | 82,700 | — | — |
| 2008-02-14 | $3.33 | $8.63 | 93,300 | — | — |
| 2008-02-13 | $3.26 | $8.44 | 104,500 | — | — |
| 2008-02-12 | $3.26 | $8.44 | 304,400 | — | — |
| 2008-02-11 | $3.23 | $8.37 | 206,900 | — | — |
| 2008-02-08 | $3.46 | $8.96 | 252,100 | — | — |
| 2008-02-07 | $3.59 | $9.30 | 483,800 | — | — |
| 2008-02-06 | $3.90 | $10.10 | 134,800 | — | — |
| 2008-02-05 | $3.97 | $10.28 | 206,700 | — | — |
| 2008-02-04 | $3.90 | $10.10 | 196,900 | — | — |
| 2008-02-01 | $3.56 | $9.22 | 105,700 | — | — |
| 2008-01-31 | $3.55 | $9.20 | 133,600 | — | — |
| 2008-01-30 | $3.34 | $8.65 | 56,900 | — | — |
| 2008-01-29 | $3.34 | $8.65 | 57,700 | — | — |
| 2008-01-28 | $3.39 | $8.78 | 56,600 | — | — |
| 2008-01-25 | $3.37 | $8.73 | 62,900 | — | — |
| 2008-01-24 | $3.33 | $8.63 | 54,900 | — | — |
| 2008-01-23 | $3.39 | $8.78 | 174,700 | — | — |
| 2008-01-22 | $3.35 | $8.68 | 109,600 | — | — |
| 2008-01-18 | $3.32 | $8.60 | 82,100 | — | — |
| 2008-01-17 | $3.31 | $8.57 | 55,800 | — | — |
| 2008-01-16 | $3.34 | $8.65 | 116,600 | — | — |
| 2008-01-15 | $3.30 | $8.55 | 128,200 | — | — |
| 2008-01-14 | $3.33 | $8.63 | 130,800 | — | — |
| 2008-01-11 | $3.32 | $8.60 | 171,100 | — | — |
| 2008-01-10 | $3.40 | $8.81 | 120,700 | — | — |
| 2008-01-09 | $3.41 | $8.83 | 126,100 | — | — |
| 2008-01-08 | $3.35 | $8.68 | 302,500 | — | — |
| 2008-01-07 | $3.52 | $9.12 | 90,200 | — | — |
| 2008-01-04 | $3.82 | $9.90 | 69,600 | — | — |
| 2008-01-03 | $3.94 | $10.21 | 42,000 | — | — |
| 2008-01-02 | $3.88 | $10.05 | 142,700 | — | — |