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
- 1997-09-10 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 | $3.27 | $3.27 | 86,300 | — | — |
| 2008-12-30 | $3.34 | $3.34 | 32,200 | — | — |
| 2008-12-29 | $3.23 | $3.23 | 23,000 | — | — |
| 2008-12-26 | $3.22 | $3.22 | 16,100 | — | — |
| 2008-12-24 | $3.12 | $3.12 | 28,100 | — | — |
| 2008-12-23 | $3.19 | $3.19 | 61,400 | — | — |
| 2008-12-22 | $3.30 | $3.30 | 44,800 | — | — |
| 2008-12-19 | $3.26 | $3.26 | 114,900 | — | — |
| 2008-12-18 | $3.11 | $3.11 | 75,100 | — | — |
| 2008-12-17 | $3.05 | $3.05 | 67,600 | — | — |
| 2008-12-16 | $3.06 | $3.06 | 45,200 | — | — |
| 2008-12-15 | $2.94 | $2.94 | 111,500 | — | — |
| 2008-12-12 | $2.81 | $2.81 | 17,300 | — | — |
| 2008-12-11 | $2.86 | $2.86 | 51,000 | — | — |
| 2008-12-10 | $2.97 | $2.97 | 43,400 | — | — |
| 2008-12-09 | $2.88 | $2.88 | 88,600 | — | — |
| 2008-12-08 | $2.99 | $2.99 | 43,400 | — | — |
| 2008-12-05 | $2.85 | $2.85 | 75,800 | — | — |
| 2008-12-04 | $2.69 | $2.69 | 99,200 | — | — |
| 2008-12-03 | $2.48 | $2.48 | 90,600 | — | — |
| 2008-12-02 | $2.30 | $2.30 | 26,300 | — | — |
| 2008-12-01 | $2.19 | $2.19 | 38,900 | — | — |
| 2008-11-28 | $2.27 | $2.27 | 58,000 | — | — |
| 2008-11-26 | $2.45 | $2.45 | 61,300 | — | — |
| 2008-11-25 | $2.30 | $2.30 | 115,300 | — | — |
| 2008-11-24 | $2.25 | $2.25 | 72,400 | — | — |
| 2008-11-21 | $2.20 | $2.20 | 195,900 | — | — |
| 2008-11-20 | $2.25 | $2.25 | 351,200 | — | — |
| 2008-11-19 | $2.34 | $2.34 | 99,300 | — | — |
| 2008-11-18 | $2.46 | $2.46 | 168,300 | — | — |
| 2008-11-17 | $2.60 | $2.60 | 72,500 | — | — |
| 2008-11-14 | $2.49 | $2.49 | 67,500 | — | — |
| 2008-11-13 | $2.65 | $2.65 | 111,700 | — | — |
| 2008-11-12 | $2.60 | $2.60 | 52,000 | — | — |
| 2008-11-11 | $2.75 | $2.75 | 104,400 | — | — |
| 2008-11-10 | $2.93 | $2.93 | 93,400 | — | — |
| 2008-11-07 | $3.00 | $3.00 | 119,600 | — | — |
| 2008-11-06 | $3.29 | $3.29 | 52,200 | — | — |
| 2008-11-05 | $3.35 | $3.35 | 32,700 | — | — |
| 2008-11-04 | $3.39 | $3.39 | 72,100 | — | — |
| 2008-11-03 | $3.40 | $3.40 | 104,400 | — | — |
| 2008-10-31 | $3.29 | $3.29 | 32,800 | — | — |
| 2008-10-30 | $3.14 | $3.14 | 64,600 | — | — |
| 2008-10-29 | $3.23 | $3.23 | 296,200 | — | — |
| 2008-10-28 | $3.02 | $3.02 | 55,500 | — | — |
| 2008-10-27 | $2.97 | $2.97 | 42,000 | — | — |
| 2008-10-24 | $3.06 | $3.06 | 85,000 | — | — |
| 2008-10-23 | $3.12 | $3.12 | 72,200 | — | — |
| 2008-10-22 | $3.18 | $3.18 | 76,200 | — | — |
| 2008-10-21 | $3.10 | $3.10 | 272,800 | — | — |
| 2008-10-20 | $2.97 | $2.97 | 69,200 | — | — |
| 2008-10-17 | $2.86 | $2.86 | 243,100 | — | — |
| 2008-10-16 | $2.72 | $2.72 | 247,900 | — | — |
| 2008-10-15 | $2.38 | $2.38 | 109,900 | — | — |
| 2008-10-14 | $2.60 | $2.60 | 114,900 | — | — |
| 2008-10-13 | $2.50 | $2.50 | 179,900 | — | — |
| 2008-10-10 | $2.51 | $2.51 | 118,100 | — | — |
| 2008-10-09 | $2.69 | $2.69 | 114,800 | — | — |
| 2008-10-08 | $2.82 | $2.82 | 266,000 | — | — |
| 2008-10-07 | $2.93 | $2.93 | 78,800 | — | — |
| 2008-10-06 | $3.03 | $3.03 | 888,200 | — | — |
| 2008-10-03 | $3.33 | $3.33 | 100,700 | — | — |
| 2008-10-02 | $3.39 | $3.39 | 136,600 | — | — |
| 2008-10-01 | $3.57 | $3.57 | 40,800 | — | — |
| 2008-09-30 | $3.75 | $3.75 | 179,000 | — | — |
| 2008-09-29 | $3.78 | $3.78 | 155,500 | — | — |
| 2008-09-26 | $3.89 | $3.89 | 266,400 | — | — |
| 2008-09-25 | $3.94 | $3.94 | 189,800 | — | — |
| 2008-09-24 | $4.00 | $4.00 | 324,700 | — | — |
| 2008-09-23 | $3.94 | $3.94 | 431,800 | — | — |
| 2008-09-22 | $3.89 | $3.89 | 246,100 | — | — |
| 2008-09-19 | $3.77 | $3.77 | 258,800 | — | — |
| 2008-09-18 | $3.84 | $3.84 | 644,600 | — | — |
| 2008-09-17 | $3.24 | $3.24 | 189,900 | — | — |
| 2008-09-16 | $3.35 | $3.35 | 282,400 | — | — |
| 2008-09-15 | $3.49 | $3.49 | 131,100 | — | — |
| 2008-09-12 | $3.52 | $3.52 | 235,500 | — | — |
| 2008-09-11 | $3.31 | $3.31 | 186,600 | — | — |
| 2008-09-10 | $3.15 | $3.15 | 139,100 | — | — |
| 2008-09-09 | $3.18 | $3.18 | 123,500 | — | — |
| 2008-09-08 | $3.39 | $3.39 | 105,900 | — | — |
| 2008-09-05 | $3.40 | $3.40 | 168,100 | — | — |
| 2008-09-04 | $3.38 | $3.38 | 400,800 | — | — |
| 2008-09-03 | $3.50 | $3.50 | 739,800 | — | — |
| 2008-09-02 | $3.77 | $3.77 | 1,108,300 | — | — |
| 2008-08-29 | $3.65 | $3.65 | 837,400 | — | — |
| 2008-08-28 | $2.70 | $2.70 | 30,600 | — | — |
| 2008-08-27 | $2.68 | $2.68 | 71,600 | — | — |
| 2008-08-26 | $2.73 | $2.73 | 124,800 | — | — |
| 2008-08-25 | $2.66 | $2.66 | 28,800 | — | — |
| 2008-08-22 | $2.63 | $2.63 | 22,100 | — | — |
| 2008-08-21 | $2.65 | $2.65 | 31,800 | — | — |
| 2008-08-20 | $2.77 | $2.77 | 82,200 | — | — |
| 2008-08-19 | $2.86 | $2.86 | 365,000 | — | — |
| 2008-08-18 | $2.69 | $2.69 | 79,500 | — | — |
| 2008-08-15 | $2.64 | $2.64 | 146,300 | — | — |
| 2008-08-14 | $2.45 | $2.45 | 60,000 | — | — |
| 2008-08-13 | $2.48 | $2.48 | 84,300 | — | — |
| 2008-08-12 | $2.42 | $2.42 | 95,600 | — | — |
| 2008-08-11 | $2.51 | $2.51 | 88,500 | — | — |
| 2008-08-08 | $2.45 | $2.45 | 95,800 | — | — |
| 2008-08-07 | $2.50 | $2.50 | 311,400 | — | — |
| 2008-08-06 | $2.40 | $2.40 | 119,600 | — | — |
| 2008-08-05 | $2.36 | $2.36 | 300,700 | — | — |
| 2008-08-04 | $2.53 | $2.53 | 48,200 | — | — |
| 2008-08-01 | $2.69 | $2.69 | 89,800 | — | — |
| 2008-07-31 | $2.94 | $2.94 | 31,000 | — | — |
| 2008-07-30 | $2.85 | $2.85 | 6,500 | — | — |
| 2008-07-29 | $2.84 | $2.84 | 23,500 | — | — |
| 2008-07-28 | $2.85 | $2.85 | 32,700 | — | — |
| 2008-07-25 | $2.77 | $2.77 | 100,600 | — | — |
| 2008-07-24 | $2.57 | $2.57 | 78,800 | — | — |
| 2008-07-23 | $2.48 | $2.48 | 116,600 | — | — |
| 2008-07-22 | $2.46 | $2.46 | 31,700 | — | — |
| 2008-07-21 | $2.44 | $2.44 | 98,300 | — | — |
| 2008-07-18 | $2.46 | $2.46 | 82,600 | — | — |
| 2008-07-17 | $2.50 | $2.50 | 40,200 | — | — |
| 2008-07-16 | $2.55 | $2.55 | 33,700 | — | — |
| 2008-07-15 | $2.55 | $2.55 | 119,000 | — | — |
| 2008-07-14 | $2.63 | $2.63 | 45,200 | — | — |
| 2008-07-11 | $2.64 | $2.64 | 43,700 | — | — |
| 2008-07-10 | $2.72 | $2.72 | 71,000 | — | — |
| 2008-07-09 | $2.78 | $2.78 | 48,000 | — | — |
| 2008-07-08 | $2.73 | $2.73 | 75,600 | — | — |
| 2008-07-07 | $2.69 | $2.69 | 217,300 | — | — |
| 2008-07-03 | $2.92 | $2.92 | 48,300 | — | — |
| 2008-07-02 | $2.84 | $2.84 | 172,600 | — | — |
| 2008-07-01 | $2.92 | $2.92 | 46,900 | — | — |
| 2008-06-30 | $3.12 | $3.12 | 97,500 | — | — |
| 2008-06-27 | $3.06 | $3.06 | 169,100 | — | — |
| 2008-06-26 | $3.24 | $3.24 | 82,300 | — | — |
| 2008-06-25 | $3.34 | $3.34 | 42,700 | — | — |
| 2008-06-24 | $3.37 | $3.37 | 52,900 | — | — |
| 2008-06-23 | $3.41 | $3.41 | 152,200 | — | — |
| 2008-06-20 | $3.27 | $3.27 | 66,300 | — | — |
| 2008-06-19 | $3.17 | $3.17 | 66,300 | — | — |
| 2008-06-18 | $3.19 | $3.19 | 99,900 | — | — |
| 2008-06-17 | $3.19 | $3.19 | 79,000 | — | — |
| 2008-06-16 | $3.12 | $3.12 | 45,600 | — | — |
| 2008-06-13 | $3.11 | $3.11 | 72,000 | — | — |
| 2008-06-12 | $3.08 | $3.08 | 277,400 | — | — |
| 2008-06-11 | $2.90 | $2.90 | 161,400 | — | — |
| 2008-06-10 | $2.97 | $2.97 | 75,100 | — | — |
| 2008-06-09 | $2.92 | $2.92 | 77,100 | — | — |
| 2008-06-06 | $2.92 | $2.92 | 107,700 | — | — |
| 2008-06-05 | $2.91 | $2.91 | 77,300 | — | — |
| 2008-06-04 | $2.84 | $2.84 | 67,500 | — | — |
| 2008-06-03 | $2.96 | $2.96 | 73,400 | — | — |
| 2008-06-02 | $3.01 | $3.01 | 106,800 | — | — |
| 2008-05-30 | $3.01 | $3.01 | 86,000 | — | — |
| 2008-05-29 | $2.90 | $2.90 | 145,100 | — | — |
| 2008-05-28 | $2.88 | $2.88 | 223,900 | — | — |
| 2008-05-27 | $2.94 | $2.94 | 148,100 | — | — |
| 2008-05-23 | $2.77 | $2.77 | 546,100 | — | — |
| 2008-05-22 | $2.86 | $2.86 | 162,300 | — | — |
| 2008-05-21 | $3.03 | $3.03 | 186,300 | — | — |
| 2008-05-20 | $3.22 | $3.22 | 301,800 | — | — |
| 2008-05-19 | $3.44 | $3.44 | 173,500 | — | — |
| 2008-05-16 | $3.46 | $3.46 | 75,700 | — | — |
| 2008-05-15 | $3.55 | $3.55 | 128,300 | — | — |
| 2008-05-14 | $3.53 | $3.53 | 266,500 | — | — |
| 2008-05-13 | $3.50 | $3.50 | 138,400 | — | — |
| 2008-05-12 | $3.62 | $3.62 | 156,500 | — | — |
| 2008-05-09 | $3.76 | $3.76 | 119,900 | — | — |
| 2008-05-08 | $3.80 | $3.80 | 408,600 | — | — |
| 2008-05-07 | $3.43 | $3.43 | 101,600 | — | — |
| 2008-05-06 | $3.39 | $3.39 | 90,200 | — | — |
| 2008-05-05 | $3.36 | $3.36 | 57,500 | — | — |
| 2008-05-02 | $3.40 | $3.40 | 33,400 | — | — |
| 2008-05-01 | $3.41 | $3.41 | 75,200 | — | — |
| 2008-04-30 | $3.41 | $3.41 | 106,600 | — | — |
| 2008-04-29 | $3.39 | $3.39 | 84,900 | — | — |
| 2008-04-28 | $3.40 | $3.40 | 112,800 | — | — |
| 2008-04-25 | $3.50 | $3.50 | 94,300 | — | — |
| 2008-04-24 | $3.49 | $3.49 | 58,200 | — | — |
| 2008-04-23 | $3.46 | $3.46 | 89,800 | — | — |
| 2008-04-22 | $3.48 | $3.48 | 171,600 | — | — |
| 2008-04-21 | $3.63 | $3.63 | 132,400 | — | — |
| 2008-04-18 | $3.64 | $3.64 | 249,800 | — | — |
| 2008-04-17 | $3.34 | $3.34 | 266,100 | — | — |
| 2008-04-16 | $2.97 | $2.97 | 138,400 | — | — |
| 2008-04-15 | $2.90 | $2.90 | 130,800 | — | — |
| 2008-04-14 | $2.84 | $2.84 | 85,500 | — | — |
| 2008-04-11 | $2.76 | $2.76 | 108,400 | — | — |
| 2008-04-10 | $2.97 | $2.97 | 207,600 | — | — |
| 2008-04-09 | $2.74 | $2.74 | 145,700 | — | — |
| 2008-04-08 | $2.83 | $2.83 | 148,800 | — | — |
| 2008-04-07 | $2.88 | $2.88 | 475,800 | — | — |
| 2008-04-04 | $2.87 | $2.87 | 505,500 | — | — |
| 2008-04-03 | $2.20 | $2.20 | 62,800 | — | — |
| 2008-04-02 | $2.20 | $2.20 | 155,600 | — | — |
| 2008-04-01 | $2.18 | $2.18 | 70,600 | — | — |
| 2008-03-31 | $2.30 | $2.30 | 46,800 | — | — |
| 2008-03-28 | $2.20 | $2.20 | 69,000 | — | — |
| 2008-03-27 | $2.19 | $2.19 | 270,500 | — | — |
| 2008-03-26 | $2.00 | $2.00 | 39,100 | — | — |
| 2008-03-25 | $2.02 | $2.02 | 73,000 | — | — |
| 2008-03-24 | $2.00 | $2.00 | 128,300 | — | — |
| 2008-03-20 | $1.98 | $1.98 | 58,600 | — | — |
| 2008-03-19 | $1.95 | $1.95 | 19,700 | — | — |
| 2008-03-18 | $1.99 | $1.99 | 44,300 | — | — |
| 2008-03-17 | $1.99 | $1.99 | 106,700 | — | — |
| 2008-03-14 | $1.99 | $1.99 | 35,900 | — | — |
| 2008-03-13 | $1.98 | $1.98 | 25,500 | — | — |
| 2008-03-12 | $1.97 | $1.97 | 51,700 | — | — |
| 2008-03-11 | $2.00 | $2.00 | 80,500 | — | — |
| 2008-03-10 | $1.93 | $1.93 | 44,500 | — | — |
| 2008-03-07 | $2.05 | $2.05 | 66,900 | — | — |
| 2008-03-06 | $2.08 | $2.08 | 57,900 | — | — |
| 2008-03-05 | $2.14 | $2.14 | 54,400 | — | — |
| 2008-03-04 | $2.12 | $2.12 | 70,200 | — | — |
| 2008-03-03 | $2.21 | $2.21 | 41,200 | — | — |
| 2008-02-29 | $2.30 | $2.30 | 143,200 | — | — |
| 2008-02-28 | $2.24 | $2.24 | 49,000 | — | — |
| 2008-02-27 | $2.28 | $2.28 | 74,000 | — | — |
| 2008-02-26 | $2.30 | $2.30 | 98,600 | — | — |
| 2008-02-25 | $2.38 | $2.38 | 176,200 | — | — |
| 2008-02-22 | $2.33 | $2.33 | 114,900 | — | — |
| 2008-02-21 | $2.32 | $2.32 | 135,000 | — | — |
| 2008-02-20 | $2.43 | $2.43 | 171,600 | — | — |
| 2008-02-19 | $2.38 | $2.38 | 158,100 | — | — |
| 2008-02-15 | $2.38 | $2.38 | 128,100 | — | — |
| 2008-02-14 | $2.40 | $2.40 | 148,200 | — | — |
| 2008-02-13 | $2.43 | $2.43 | 353,800 | — | — |
| 2008-02-12 | $1.97 | $1.97 | 90,300 | — | — |
| 2008-02-11 | $2.00 | $2.00 | 135,000 | — | — |
| 2008-02-08 | $2.03 | $2.03 | 158,900 | — | — |
| 2008-02-07 | $1.95 | $1.95 | 115,800 | — | — |
| 2008-02-06 | $1.94 | $1.94 | 128,900 | — | — |
| 2008-02-05 | $1.94 | $1.94 | 95,600 | — | — |
| 2008-02-04 | $1.94 | $1.94 | 160,400 | — | — |
| 2008-02-01 | $1.98 | $1.98 | 126,700 | — | — |
| 2008-01-31 | $2.10 | $2.10 | 306,900 | — | — |
| 2008-01-30 | $2.05 | $2.05 | 96,300 | — | — |
| 2008-01-29 | $1.98 | $1.98 | 138,400 | — | — |
| 2008-01-28 | $1.93 | $1.93 | 158,400 | — | — |
| 2008-01-25 | $1.96 | $1.96 | 213,600 | — | — |
| 2008-01-24 | $2.05 | $2.05 | 115,800 | — | — |
| 2008-01-23 | $2.09 | $2.09 | 215,300 | — | — |
| 2008-01-22 | $2.03 | $2.03 | 273,500 | — | — |
| 2008-01-18 | $2.25 | $2.25 | 348,800 | — | — |
| 2008-01-17 | $2.39 | $2.39 | 269,400 | — | — |
| 2008-01-16 | $2.40 | $2.40 | 384,500 | — | — |
| 2008-01-15 | $2.67 | $2.67 | 124,900 | — | — |
| 2008-01-14 | $2.78 | $2.78 | 182,700 | — | — |
| 2008-01-11 | $2.95 | $2.95 | 130,300 | — | — |
| 2008-01-10 | $3.03 | $3.03 | 113,400 | — | — |
| 2008-01-09 | $3.02 | $3.02 | 118,300 | — | — |
| 2008-01-08 | $3.06 | $3.06 | 153,200 | — | — |
| 2008-01-07 | $2.97 | $2.97 | 227,900 | — | — |
| 2008-01-04 | $2.89 | $2.89 | 121,300 | — | — |
| 2008-01-03 | $2.99 | $2.99 | 83,100 | — | — |
| 2008-01-02 | $3.05 | $3.05 | 110,500 | — | — |