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
- 1992-02-24 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 | $2.38 | $2.38 | 66,300 | — | — |
| 2008-12-30 | $2.68 | $2.68 | 60,900 | — | — |
| 2008-12-29 | $2.84 | $2.84 | 31,600 | — | — |
| 2008-12-26 | $2.86 | $2.86 | 25,700 | — | — |
| 2008-12-24 | $2.69 | $2.69 | 7,200 | — | — |
| 2008-12-23 | $2.62 | $2.62 | 23,300 | — | — |
| 2008-12-22 | $2.68 | $2.68 | 81,800 | — | — |
| 2008-12-19 | $2.31 | $2.31 | 34,500 | — | — |
| 2008-12-18 | $2.20 | $2.20 | 15,100 | — | — |
| 2008-12-17 | $2.35 | $2.35 | 24,200 | — | — |
| 2008-12-16 | $2.25 | $2.25 | 28,300 | — | — |
| 2008-12-15 | $2.20 | $2.20 | 57,500 | — | — |
| 2008-12-12 | $2.16 | $2.16 | 49,200 | — | — |
| 2008-12-11 | $2.00 | $2.00 | 27,700 | — | — |
| 2008-12-10 | $2.43 | $2.43 | 73,800 | — | — |
| 2008-12-09 | $1.95 | $1.95 | 46,800 | — | — |
| 2008-12-08 | $1.75 | $1.75 | 420,100 | — | — |
| 2008-12-05 | $1.79 | $1.79 | 66,000 | — | — |
| 2008-12-04 | $1.64 | $1.64 | 14,400 | — | — |
| 2008-12-03 | $1.65 | $1.65 | 12,900 | — | — |
| 2008-12-02 | $1.63 | $1.63 | 53,900 | — | — |
| 2008-12-01 | $1.49 | $1.49 | 21,800 | — | — |
| 2008-11-28 | $1.82 | $1.82 | 17,600 | — | — |
| 2008-11-26 | $1.58 | $1.58 | 54,300 | — | — |
| 2008-11-25 | $1.36 | $1.36 | 17,800 | — | — |
| 2008-11-24 | $1.41 | $1.41 | 34,200 | — | — |
| 2008-11-21 | $1.41 | $1.41 | 78,500 | — | — |
| 2008-11-20 | $1.41 | $1.41 | 182,400 | — | — |
| 2008-11-19 | $1.66 | $1.66 | 118,900 | — | — |
| 2008-11-18 | $1.58 | $1.58 | 30,100 | — | — |
| 2008-11-17 | $1.60 | $1.60 | 44,200 | — | — |
| 2008-11-14 | $1.56 | $1.56 | 78,500 | — | — |
| 2008-11-13 | $1.60 | $1.60 | 81,200 | — | — |
| 2008-11-12 | $1.79 | $1.79 | 42,300 | — | — |
| 2008-11-11 | $1.85 | $1.85 | 119,000 | — | — |
| 2008-11-10 | $1.98 | $1.98 | 31,600 | — | — |
| 2008-11-07 | $1.99 | $1.99 | 77,600 | — | — |
| 2008-11-06 | $1.98 | $1.98 | 36,000 | — | — |
| 2008-11-05 | $2.09 | $2.09 | 46,100 | — | — |
| 2008-11-04 | $2.24 | $2.24 | 66,600 | — | — |
| 2008-11-03 | $2.35 | $2.35 | 34,400 | — | — |
| 2008-10-31 | $2.46 | $2.46 | 45,500 | — | — |
| 2008-10-30 | $2.42 | $2.42 | 36,500 | — | — |
| 2008-10-29 | $2.33 | $2.33 | 292,100 | — | — |
| 2008-10-28 | $2.09 | $2.09 | 244,300 | — | — |
| 2008-10-27 | $2.20 | $2.20 | 132,700 | — | — |
| 2008-10-24 | $2.15 | $2.15 | 145,200 | — | — |
| 2008-10-23 | $2.05 | $2.05 | 205,900 | — | — |
| 2008-10-22 | $2.31 | $2.31 | 45,900 | — | — |
| 2008-10-21 | $2.45 | $2.45 | 32,800 | — | — |
| 2008-10-20 | $2.39 | $2.39 | 77,600 | — | — |
| 2008-10-17 | $2.35 | $2.35 | 50,900 | — | — |
| 2008-10-16 | $2.32 | $2.32 | 102,400 | — | — |
| 2008-10-15 | $2.25 | $2.25 | 111,000 | — | — |
| 2008-10-14 | $2.47 | $2.47 | 120,100 | — | — |
| 2008-10-13 | $2.58 | $2.58 | 176,300 | — | — |
| 2008-10-10 | $2.51 | $2.51 | 145,900 | — | — |
| 2008-10-09 | $2.60 | $2.60 | 75,800 | — | — |
| 2008-10-08 | $3.06 | $3.06 | 208,100 | — | — |
| 2008-10-07 | $3.06 | $3.06 | 154,400 | — | — |
| 2008-10-06 | $3.59 | $3.59 | 109,700 | — | — |
| 2008-10-03 | $4.23 | $4.23 | 79,600 | — | — |
| 2008-10-02 | $4.04 | $4.04 | 34,800 | — | — |
| 2008-10-01 | $4.37 | $4.37 | 101,100 | — | — |
| 2008-09-30 | $4.49 | $4.49 | 139,900 | — | — |
| 2008-09-29 | $3.96 | $3.96 | 115,000 | — | — |
| 2008-09-26 | $4.39 | $4.39 | 69,700 | — | — |
| 2008-09-25 | $4.42 | $4.42 | 55,100 | — | — |
| 2008-09-24 | $4.57 | $4.57 | 72,700 | — | — |
| 2008-09-23 | $4.25 | $4.25 | 81,200 | — | — |
| 2008-09-22 | $4.50 | $4.50 | 172,800 | — | — |
| 2008-09-19 | $5.07 | $5.07 | 329,600 | — | — |
| 2008-09-18 | $4.38 | $4.38 | 155,900 | — | — |
| 2008-09-17 | $4.40 | $4.40 | 97,900 | — | — |
| 2008-09-16 | $4.67 | $4.67 | 104,500 | — | — |
| 2008-09-15 | $4.84 | $4.84 | 106,600 | — | — |
| 2008-09-12 | $5.33 | $5.33 | 93,500 | — | — |
| 2008-09-11 | $5.32 | $5.32 | 69,900 | — | — |
| 2008-09-10 | $5.33 | $5.33 | 125,000 | — | — |
| 2008-09-09 | $5.04 | $5.04 | 103,000 | — | — |
| 2008-09-08 | $4.98 | $4.98 | 135,900 | — | — |
| 2008-09-05 | $4.89 | $4.89 | 84,100 | — | — |
| 2008-09-04 | $4.70 | $4.70 | 158,400 | — | — |
| 2008-09-03 | $5.10 | $5.10 | 135,400 | — | — |
| 2008-09-02 | $5.35 | $5.35 | 117,700 | — | — |
| 2008-08-29 | $5.47 | $5.47 | 112,400 | — | — |
| 2008-08-28 | $5.47 | $5.47 | 120,800 | — | — |
| 2008-08-27 | $5.43 | $5.43 | 67,400 | — | — |
| 2008-08-26 | $5.33 | $5.33 | 53,100 | — | — |
| 2008-08-25 | $5.20 | $5.20 | 72,300 | — | — |
| 2008-08-22 | $5.24 | $5.24 | 66,000 | — | — |
| 2008-08-21 | $5.23 | $5.23 | 86,200 | — | — |
| 2008-08-20 | $5.33 | $5.33 | 137,800 | — | — |
| 2008-08-19 | $5.05 | $5.05 | 290,800 | — | — |
| 2008-08-18 | $5.63 | $5.63 | 200,100 | — | — |
| 2008-08-15 | $5.42 | $5.42 | 866,000 | — | — |
| 2008-08-14 | $4.53 | $4.53 | 102,200 | — | — |
| 2008-08-13 | $4.47 | $4.47 | 52,600 | — | — |
| 2008-08-12 | $4.49 | $4.49 | 69,500 | — | — |
| 2008-08-11 | $4.46 | $4.46 | 266,500 | — | — |
| 2008-08-08 | $4.40 | $4.40 | 73,500 | — | — |
| 2008-08-07 | $4.32 | $4.32 | 93,200 | — | — |
| 2008-08-06 | $4.28 | $4.28 | 69,300 | — | — |
| 2008-08-05 | $4.22 | $4.22 | 184,900 | — | — |
| 2008-08-04 | $4.17 | $4.17 | 113,700 | — | — |
| 2008-08-01 | $4.32 | $4.32 | 182,100 | — | — |
| 2008-07-31 | $4.10 | $4.10 | 268,800 | — | — |
| 2008-07-30 | $3.70 | $3.70 | 43,800 | — | — |
| 2008-07-29 | $3.73 | $3.73 | 11,700 | — | — |
| 2008-07-28 | $3.67 | $3.67 | 11,800 | — | — |
| 2008-07-25 | $3.64 | $3.64 | 17,200 | — | — |
| 2008-07-24 | $3.55 | $3.55 | 28,300 | — | — |
| 2008-07-23 | $3.59 | $3.59 | 9,400 | — | — |
| 2008-07-22 | $3.50 | $3.50 | 19,200 | — | — |
| 2008-07-21 | $3.50 | $3.50 | 18,800 | — | — |
| 2008-07-18 | $3.47 | $3.47 | 22,800 | — | — |
| 2008-07-17 | $3.52 | $3.52 | 102,800 | — | — |
| 2008-07-16 | $3.44 | $3.44 | 37,300 | — | — |
| 2008-07-15 | $3.18 | $3.18 | 26,700 | — | — |
| 2008-07-14 | $3.21 | $3.21 | 34,600 | — | — |
| 2008-07-11 | $3.44 | $3.44 | 54,300 | — | — |
| 2008-07-10 | $3.09 | $3.09 | 53,000 | — | — |
| 2008-07-09 | $3.09 | $3.09 | 22,900 | — | — |
| 2008-07-08 | $3.11 | $3.11 | 55,900 | — | — |
| 2008-07-07 | $3.09 | $3.09 | 49,000 | — | — |
| 2008-07-03 | $3.05 | $3.05 | 24,100 | — | — |
| 2008-07-02 | $3.00 | $3.00 | 18,100 | — | — |
| 2008-07-01 | $3.03 | $3.03 | 31,100 | — | — |
| 2008-06-30 | $3.10 | $3.10 | 43,800 | — | — |
| 2008-06-27 | $3.11 | $3.11 | 19,800 | — | — |
| 2008-06-26 | $3.19 | $3.19 | 16,800 | — | — |
| 2008-06-25 | $3.19 | $3.19 | 105,800 | — | — |
| 2008-06-24 | $3.33 | $3.33 | 150,400 | — | — |
| 2008-06-23 | $3.67 | $3.67 | 19,800 | — | — |
| 2008-06-20 | $3.68 | $3.68 | 117,000 | — | — |
| 2008-06-19 | $3.52 | $3.52 | 72,800 | — | — |
| 2008-06-18 | $3.46 | $3.46 | 113,700 | — | — |
| 2008-06-17 | $3.45 | $3.45 | 85,200 | — | — |
| 2008-06-16 | $3.41 | $3.41 | 122,800 | — | — |
| 2008-06-13 | $3.54 | $3.54 | 181,900 | — | — |
| 2008-06-12 | $3.63 | $3.63 | 384,800 | — | — |
| 2008-06-11 | $3.31 | $3.31 | 48,300 | — | — |
| 2008-06-10 | $3.10 | $3.10 | 84,900 | — | — |
| 2008-06-09 | $3.09 | $3.09 | 50,700 | — | — |
| 2008-06-06 | $3.01 | $3.01 | 48,400 | — | — |
| 2008-06-05 | $2.99 | $2.99 | 190,600 | — | — |
| 2008-06-04 | $3.11 | $3.11 | 69,400 | — | — |
| 2008-06-03 | $3.18 | $3.18 | 70,400 | — | — |
| 2008-06-02 | $3.05 | $3.05 | 160,400 | — | — |
| 2008-05-30 | $3.35 | $3.35 | 118,100 | — | — |
| 2008-05-29 | $3.42 | $3.42 | 59,000 | — | — |
| 2008-05-28 | $3.37 | $3.37 | 245,800 | — | — |
| 2008-05-27 | $3.42 | $3.42 | 411,800 | — | — |
| 2008-05-23 | $3.29 | $3.29 | 84,100 | — | — |
| 2008-05-22 | $3.42 | $3.42 | 88,400 | — | — |
| 2008-05-21 | $3.18 | $3.18 | 67,500 | — | — |
| 2008-05-20 | $3.15 | $3.15 | 440,700 | — | — |
| 2008-05-19 | $2.94 | $2.94 | 69,200 | — | — |
| 2008-05-16 | $2.93 | $2.93 | 103,900 | — | — |
| 2008-05-15 | $2.91 | $2.91 | 146,700 | — | — |
| 2008-05-14 | $2.90 | $2.90 | 36,000 | — | — |
| 2008-05-13 | $2.87 | $2.87 | 53,500 | — | — |
| 2008-05-12 | $2.85 | $2.85 | 70,700 | — | — |
| 2008-05-09 | $2.70 | $2.70 | 77,300 | — | — |
| 2008-05-08 | $2.45 | $2.45 | 107,000 | — | — |
| 2008-05-07 | $2.41 | $2.41 | 111,300 | — | — |
| 2008-05-06 | $2.68 | $2.68 | 44,600 | — | — |
| 2008-05-05 | $2.62 | $2.62 | 50,200 | — | — |
| 2008-05-02 | $2.52 | $2.52 | 47,200 | — | — |
| 2008-05-01 | $2.38 | $2.38 | 46,500 | — | — |
| 2008-04-30 | $2.35 | $2.35 | 39,400 | — | — |
| 2008-04-29 | $2.30 | $2.30 | 26,500 | — | — |
| 2008-04-28 | $2.30 | $2.30 | 19,100 | — | — |
| 2008-04-25 | $2.33 | $2.33 | 16,400 | — | — |
| 2008-04-24 | $2.36 | $2.36 | 26,500 | — | — |
| 2008-04-23 | $2.40 | $2.40 | 43,300 | — | — |
| 2008-04-22 | $2.31 | $2.31 | 24,000 | — | — |
| 2008-04-21 | $2.37 | $2.37 | 24,800 | — | — |
| 2008-04-18 | $2.39 | $2.39 | 18,800 | — | — |
| 2008-04-17 | $2.40 | $2.40 | 63,200 | — | — |
| 2008-04-16 | $2.43 | $2.43 | 29,600 | — | — |
| 2008-04-15 | $2.53 | $2.53 | 47,300 | — | — |
| 2008-04-14 | $2.54 | $2.54 | 28,200 | — | — |
| 2008-04-11 | $2.64 | $2.64 | 31,100 | — | — |
| 2008-04-10 | $2.78 | $2.78 | 92,300 | — | — |
| 2008-04-09 | $2.85 | $2.85 | 162,300 | — | — |
| 2008-04-08 | $2.75 | $2.75 | 144,200 | — | — |
| 2008-04-07 | $2.90 | $2.90 | 469,900 | — | — |
| 2008-04-04 | $2.49 | $2.49 | 22,100 | — | — |
| 2008-04-03 | $2.48 | $2.48 | 33,600 | — | — |
| 2008-04-02 | $2.52 | $2.52 | 149,500 | — | — |
| 2008-04-01 | $2.45 | $2.45 | 63,200 | — | — |
| 2008-03-31 | $2.58 | $2.58 | 83,500 | — | — |
| 2008-03-28 | $2.18 | $2.18 | 112,700 | — | — |
| 2008-03-27 | $2.39 | $2.39 | 39,300 | — | — |
| 2008-03-26 | $2.31 | $2.31 | 51,500 | — | — |
| 2008-03-25 | $2.18 | $2.18 | 105,200 | — | — |
| 2008-03-24 | $2.20 | $2.20 | 99,400 | — | — |
| 2008-03-20 | $2.18 | $2.18 | 89,300 | — | — |
| 2008-03-19 | $2.19 | $2.19 | 22,500 | — | — |
| 2008-03-18 | $2.18 | $2.18 | 35,800 | — | — |
| 2008-03-17 | $2.19 | $2.19 | 37,900 | — | — |
| 2008-03-14 | $2.18 | $2.18 | 19,400 | — | — |
| 2008-03-13 | $2.20 | $2.20 | 21,200 | — | — |
| 2008-03-12 | $2.21 | $2.21 | 18,400 | — | — |
| 2008-03-11 | $2.13 | $2.13 | 47,500 | — | — |
| 2008-03-10 | $2.06 | $2.06 | 167,700 | — | — |
| 2008-03-07 | $2.14 | $2.14 | 130,800 | — | — |
| 2008-03-06 | $2.12 | $2.12 | 185,700 | — | — |
| 2008-03-05 | $2.30 | $2.30 | 50,900 | — | — |
| 2008-03-04 | $2.29 | $2.29 | 116,100 | — | — |
| 2008-03-03 | $2.23 | $2.23 | 23,000 | — | — |
| 2008-02-29 | $2.32 | $2.32 | 66,500 | — | — |
| 2008-02-28 | $2.30 | $2.30 | 7,000 | — | — |
| 2008-02-27 | $2.34 | $2.34 | 9,300 | — | — |
| 2008-02-26 | $2.33 | $2.33 | 20,700 | — | — |
| 2008-02-25 | $2.32 | $2.32 | 13,800 | — | — |
| 2008-02-22 | $2.26 | $2.26 | 30,500 | — | — |
| 2008-02-21 | $2.29 | $2.29 | 47,800 | — | — |
| 2008-02-20 | $2.28 | $2.28 | 39,900 | — | — |
| 2008-02-19 | $2.22 | $2.22 | 55,100 | — | — |
| 2008-02-15 | $2.29 | $2.29 | 23,400 | — | — |
| 2008-02-14 | $2.30 | $2.30 | 37,300 | — | — |
| 2008-02-13 | $2.23 | $2.23 | 33,300 | — | — |
| 2008-02-12 | $2.20 | $2.20 | 55,700 | — | — |
| 2008-02-11 | $2.21 | $2.21 | 32,900 | — | — |
| 2008-02-08 | $2.25 | $2.25 | 25,800 | — | — |
| 2008-02-07 | $2.19 | $2.19 | 34,500 | — | — |
| 2008-02-06 | $2.29 | $2.29 | 21,500 | — | — |
| 2008-02-05 | $2.29 | $2.29 | 37,500 | — | — |
| 2008-02-04 | $2.30 | $2.30 | 16,700 | — | — |
| 2008-02-01 | $2.39 | $2.39 | 18,100 | — | — |
| 2008-01-31 | $2.39 | $2.39 | 20,100 | — | — |
| 2008-01-30 | $2.49 | $2.49 | 99,200 | — | — |
| 2008-01-29 | $2.32 | $2.32 | 31,300 | — | — |
| 2008-01-28 | $2.46 | $2.46 | 39,000 | — | — |
| 2008-01-25 | $2.23 | $2.23 | 592,300 | — | — |
| 2008-01-24 | $2.23 | $2.23 | 17,700 | — | — |
| 2008-01-23 | $2.22 | $2.22 | 336,400 | — | — |
| 2008-01-22 | $2.26 | $2.26 | 54,100 | — | — |
| 2008-01-18 | $2.36 | $2.36 | 18,800 | — | — |
| 2008-01-17 | $2.50 | $2.50 | 15,400 | — | — |
| 2008-01-16 | $2.52 | $2.52 | 103,300 | — | — |
| 2008-01-15 | $2.47 | $2.47 | 64,500 | — | — |
| 2008-01-14 | $2.50 | $2.50 | 65,800 | — | — |
| 2008-01-11 | $2.47 | $2.47 | 32,300 | — | — |
| 2008-01-10 | $2.40 | $2.40 | 17,500 | — | — |
| 2008-01-09 | $2.21 | $2.21 | 55,500 | — | — |
| 2008-01-08 | $2.21 | $2.21 | 20,700 | — | — |
| 2008-01-07 | $2.31 | $2.31 | 17,100 | — | — |
| 2008-01-04 | $2.35 | $2.35 | 14,900 | — | — |
| 2008-01-03 | $2.36 | $2.36 | 35,100 | — | — |
| 2008-01-02 | $2.48 | $2.48 | 21,100 | — | — |