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
- 1999-08-17 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 | $1.74 | $1.74 | 736,236 | — | — |
| 2008-12-30 | $1.70 | $1.70 | 702,800 | — | — |
| 2008-12-29 | $1.67 | $1.67 | 329,153 | — | — |
| 2008-12-26 | $1.72 | $1.72 | 425,297 | — | — |
| 2008-12-24 | $1.71 | $1.71 | 253,435 | — | — |
| 2008-12-23 | $1.75 | $1.75 | 360,117 | — | — |
| 2008-12-22 | $1.82 | $1.82 | 429,850 | — | — |
| 2008-12-19 | $1.86 | $1.86 | 982,255 | — | — |
| 2008-12-18 | $1.82 | $1.82 | 856,969 | — | — |
| 2008-12-17 | $1.83 | $1.83 | 714,509 | — | — |
| 2008-12-16 | $1.78 | $1.78 | 1,727,338 | — | — |
| 2008-12-15 | $2.05 | $2.05 | 686,408 | — | — |
| 2008-12-12 | $2.01 | $2.01 | 511,163 | — | — |
| 2008-12-11 | $1.88 | $1.88 | 643,735 | — | — |
| 2008-12-10 | $1.97 | $1.97 | 616,934 | — | — |
| 2008-12-09 | $1.84 | $1.84 | 404,741 | — | — |
| 2008-12-08 | $1.94 | $1.94 | 1,122,113 | — | — |
| 2008-12-05 | $1.96 | $1.96 | 670,796 | — | — |
| 2008-12-04 | $1.94 | $1.94 | 1,395,713 | — | — |
| 2008-12-03 | $1.76 | $1.76 | 864,905 | — | — |
| 2008-12-02 | $1.67 | $1.67 | 597,289 | — | — |
| 2008-12-01 | $1.55 | $1.55 | 731,032 | — | — |
| 2008-11-28 | $1.58 | $1.58 | 215,185 | — | — |
| 2008-11-26 | $1.56 | $1.56 | 611,210 | — | — |
| 2008-11-25 | $1.43 | $1.43 | 759,914 | — | — |
| 2008-11-24 | $1.49 | $1.49 | 871,540 | — | — |
| 2008-11-21 | $1.42 | $1.42 | 1,416,269 | — | — |
| 2008-11-20 | $1.38 | $1.38 | 857,489 | — | — |
| 2008-11-19 | $1.49 | $1.49 | 696,555 | — | — |
| 2008-11-18 | $1.74 | $1.74 | 703,191 | — | — |
| 2008-11-17 | $1.90 | $1.90 | 286,090 | — | — |
| 2008-11-14 | $1.95 | $1.95 | 688,229 | — | — |
| 2008-11-13 | $2.01 | $2.01 | 745,603 | — | — |
| 2008-11-12 | $1.85 | $1.85 | 973,929 | — | — |
| 2008-11-11 | $2.07 | $2.07 | 1,201,343 | — | — |
| 2008-11-10 | $2.24 | $2.24 | 2,210,269 | — | — |
| 2008-11-07 | $1.79 | $1.79 | 571,790 | — | — |
| 2008-11-06 | $1.78 | $1.78 | 680,033 | — | — |
| 2008-11-05 | $1.90 | $1.90 | 739,749 | — | — |
| 2008-11-04 | $2.19 | $2.19 | 1,985,326 | — | — |
| 2008-11-03 | $2.00 | $2.00 | 1,380,751 | — | — |
| 2008-10-31 | $1.77 | $1.77 | 3,204,883 | — | — |
| 2008-10-30 | $1.35 | $1.35 | 727,779 | — | — |
| 2008-10-29 | $1.28 | $1.28 | 1,350,568 | — | — |
| 2008-10-28 | $1.21 | $1.21 | 1,170,119 | — | — |
| 2008-10-27 | $1.23 | $1.23 | 545,249 | — | — |
| 2008-10-24 | $1.33 | $1.33 | 1,024,147 | — | — |
| 2008-10-23 | $1.38 | $1.38 | 598,850 | — | — |
| 2008-10-22 | $1.45 | $1.45 | 924,361 | — | — |
| 2008-10-21 | $1.57 | $1.57 | 599,891 | — | — |
| 2008-10-20 | $1.56 | $1.56 | 459,383 | — | — |
| 2008-10-17 | $1.54 | $1.54 | 788,016 | — | — |
| 2008-10-16 | $1.57 | $1.57 | 887,802 | — | — |
| 2008-10-15 | $1.58 | $1.58 | 569,448 | — | — |
| 2008-10-14 | $1.81 | $1.81 | 511,163 | — | — |
| 2008-10-13 | $1.91 | $1.91 | 737,017 | — | — |
| 2008-10-10 | $1.70 | $1.70 | 1,404,430 | — | — |
| 2008-10-09 | $1.62 | $1.62 | 943,876 | — | — |
| 2008-10-08 | $1.97 | $1.97 | 745,733 | — | — |
| 2008-10-07 | $2.17 | $2.17 | 975,880 | — | — |
| 2008-10-06 | $2.10 | $2.10 | 1,467,918 | — | — |
| 2008-10-03 | $2.21 | $2.21 | 1,043,012 | — | — |
| 2008-10-02 | $2.41 | $2.41 | 1,004,502 | — | — |
| 2008-10-01 | $2.64 | $2.64 | 696,425 | — | — |
| 2008-09-30 | $2.87 | $2.87 | 583,629 | — | — |
| 2008-09-29 | $2.77 | $2.77 | 556,698 | — | — |
| 2008-09-26 | $2.81 | $2.81 | 1,231,397 | — | — |
| 2008-09-25 | $3.28 | $3.28 | 265,014 | — | — |
| 2008-09-24 | $3.24 | $3.24 | 470,051 | — | — |
| 2008-09-23 | $3.51 | $3.51 | 560,861 | — | — |
| 2008-09-22 | $3.53 | $3.53 | 395,504 | — | — |
| 2008-09-19 | $3.84 | $3.84 | 1,297,487 | — | — |
| 2008-09-18 | $3.73 | $3.73 | 820,281 | — | — |
| 2008-09-17 | $3.39 | $3.39 | 494,250 | — | — |
| 2008-09-16 | $3.53 | $3.53 | 489,696 | — | — |
| 2008-09-15 | $3.41 | $3.41 | 667,543 | — | — |
| 2008-09-12 | $3.68 | $3.68 | 372,997 | — | — |
| 2008-09-11 | $3.54 | $3.54 | 471,092 | — | — |
| 2008-09-10 | $3.50 | $3.50 | 332,406 | — | — |
| 2008-09-09 | $3.49 | $3.49 | 712,818 | — | — |
| 2008-09-08 | $3.53 | $3.53 | 1,136,684 | — | — |
| 2008-09-05 | $3.74 | $3.74 | 1,164,525 | — | — |
| 2008-09-04 | $4.14 | $4.14 | 775,266 | — | — |
| 2008-09-03 | $4.38 | $4.38 | 412,937 | — | — |
| 2008-09-02 | $4.47 | $4.47 | 460,554 | — | — |
| 2008-08-29 | $4.36 | $4.36 | 249,402 | — | — |
| 2008-08-28 | $4.38 | $4.38 | 391,991 | — | — |
| 2008-08-27 | $4.26 | $4.26 | 288,432 | — | — |
| 2008-08-26 | $4.10 | $4.10 | 229,236 | — | — |
| 2008-08-25 | $4.08 | $4.08 | 189,296 | — | — |
| 2008-08-22 | $4.21 | $4.21 | 382,234 | — | — |
| 2008-08-21 | $4.24 | $4.24 | 225,593 | — | — |
| 2008-08-20 | $4.33 | $4.33 | 464,587 | — | — |
| 2008-08-19 | $4.22 | $4.22 | 589,223 | — | — |
| 2008-08-18 | $4.21 | $4.21 | 411,246 | — | — |
| 2008-08-15 | $4.32 | $4.32 | 512,074 | — | — |
| 2008-08-14 | $4.20 | $4.20 | 695,254 | — | — |
| 2008-08-13 | $4.13 | $4.13 | 436,746 | — | — |
| 2008-08-12 | $4.09 | $4.09 | 437,396 | — | — |
| 2008-08-11 | $4.06 | $4.06 | 1,024,147 | — | — |
| 2008-08-08 | $3.90 | $3.90 | 632,156 | — | — |
| 2008-08-07 | $3.74 | $3.74 | 444,942 | — | — |
| 2008-08-06 | $3.79 | $3.79 | 528,596 | — | — |
| 2008-08-05 | $3.65 | $3.65 | 684,716 | — | — |
| 2008-08-04 | $3.33 | $3.33 | 634,238 | — | — |
| 2008-08-01 | $3.48 | $3.48 | 374,688 | — | — |
| 2008-07-31 | $3.45 | $3.45 | 461,855 | — | — |
| 2008-07-30 | $3.50 | $3.50 | 428,549 | — | — |
| 2008-07-29 | $3.60 | $3.60 | 657,135 | — | — |
| 2008-07-28 | $3.50 | $3.50 | 446,503 | — | — |
| 2008-07-25 | $3.69 | $3.69 | 554,746 | — | — |
| 2008-07-24 | $3.70 | $3.70 | 587,271 | — | — |
| 2008-07-23 | $3.80 | $3.80 | 765,899 | — | — |
| 2008-07-22 | $3.77 | $3.77 | 643,084 | — | — |
| 2008-07-21 | $3.63 | $3.63 | 420,874 | — | — |
| 2008-07-18 | $3.67 | $3.67 | 341,513 | — | — |
| 2008-07-17 | $3.77 | $3.77 | 468,230 | — | — |
| 2008-07-16 | $3.73 | $3.73 | 542,647 | — | — |
| 2008-07-15 | $3.28 | $3.28 | 758,743 | — | — |
| 2008-07-14 | $3.40 | $3.40 | 563,333 | — | — |
| 2008-07-11 | $3.63 | $3.63 | 403,180 | — | — |
| 2008-07-10 | $3.61 | $3.61 | 671,446 | — | — |
| 2008-07-09 | $3.60 | $3.60 | 456,001 | — | — |
| 2008-07-08 | $3.84 | $3.84 | 655,184 | — | — |
| 2008-07-07 | $3.59 | $3.59 | 883,899 | — | — |
| 2008-07-03 | $3.83 | $3.83 | 575,953 | — | — |
| 2008-07-02 | $3.89 | $3.89 | 527,816 | — | — |
| 2008-07-01 | $4.06 | $4.06 | 710,216 | — | — |
| 2008-06-30 | $4.00 | $4.00 | 536,532 | — | — |
| 2008-06-27 | $4.00 | $4.00 | 1,646,546 | — | — |
| 2008-06-26 | $4.19 | $4.19 | 2,163,303 | — | — |
| 2008-06-25 | $3.93 | $3.93 | 462,766 | — | — |
| 2008-06-24 | $3.94 | $3.94 | 625,521 | — | — |
| 2008-06-23 | $3.88 | $3.88 | 764,468 | — | — |
| 2008-06-20 | $4.09 | $4.09 | 922,929 | — | — |
| 2008-06-19 | $4.19 | $4.19 | 519,750 | — | — |
| 2008-06-18 | $4.04 | $4.04 | 652,972 | — | — |
| 2008-06-17 | $4.23 | $4.23 | 843,048 | — | — |
| 2008-06-16 | $4.27 | $4.27 | 1,106,370 | — | — |
| 2008-06-13 | $4.21 | $4.21 | 2,318,382 | — | — |
| 2008-06-12 | $3.99 | $3.99 | 1,358,244 | — | — |
| 2008-06-11 | $3.92 | $3.92 | 969,375 | — | — |
| 2008-06-10 | $3.88 | $3.88 | 1,015,821 | — | — |
| 2008-06-09 | $3.80 | $3.80 | 1,209,800 | — | — |
| 2008-06-06 | $4.20 | $4.20 | 856,318 | — | — |
| 2008-06-05 | $4.37 | $4.37 | 682,244 | — | — |
| 2008-06-04 | $4.26 | $4.26 | 684,586 | — | — |
| 2008-06-03 | $4.39 | $4.39 | 668,064 | — | — |
| 2008-06-02 | $4.47 | $4.47 | 757,963 | — | — |
| 2008-05-30 | $4.44 | $4.44 | 1,523,081 | — | — |
| 2008-05-29 | $4.40 | $4.40 | 783,462 | — | — |
| 2008-05-28 | $4.32 | $4.32 | 589,613 | — | — |
| 2008-05-27 | $4.38 | $4.38 | 713,599 | — | — |
| 2008-05-23 | $4.36 | $4.36 | 805,579 | — | — |
| 2008-05-22 | $4.24 | $4.24 | 762,906 | — | — |
| 2008-05-21 | $4.24 | $4.24 | 907,838 | — | — |
| 2008-05-20 | $4.34 | $4.34 | 2,485,040 | — | — |
| 2008-05-19 | $4.74 | $4.74 | 612,251 | — | — |
| 2008-05-16 | $4.65 | $4.65 | 961,439 | — | — |
| 2008-05-15 | $4.86 | $4.86 | 1,190,415 | — | — |
| 2008-05-14 | $5.07 | $5.07 | 694,084 | — | — |
| 2008-05-13 | $4.99 | $4.99 | 649,459 | — | — |
| 2008-05-12 | $5.12 | $5.12 | 691,351 | — | — |
| 2008-05-09 | $4.97 | $4.97 | 927,873 | — | — |
| 2008-05-08 | $5.06 | $5.06 | 934,248 | — | — |
| 2008-05-07 | $5.20 | $5.20 | 890,014 | — | — |
| 2008-05-06 | $5.59 | $5.59 | 394,073 | — | — |
| 2008-05-05 | $5.52 | $5.52 | 641,523 | — | — |
| 2008-05-02 | $5.69 | $5.69 | 1,363,058 | — | — |
| 2008-05-01 | $5.42 | $5.42 | 1,350,308 | — | — |
| 2008-04-30 | $5.76 | $5.76 | 2,224,710 | — | — |
| 2008-04-29 | $5.87 | $5.87 | 2,341,670 | — | — |
| 2008-04-28 | $5.37 | $5.37 | 1,444,370 | — | — |
| 2008-04-25 | $5.18 | $5.18 | 1,726,297 | — | — |
| 2008-04-24 | $4.84 | $4.84 | 1,082,042 | — | — |
| 2008-04-23 | $4.54 | $4.54 | 581,807 | — | — |
| 2008-04-22 | $4.49 | $4.49 | 387,048 | — | — |
| 2008-04-21 | $4.56 | $4.56 | 326,161 | — | — |
| 2008-04-18 | $4.53 | $4.53 | 472,653 | — | — |
| 2008-04-17 | $4.44 | $4.44 | 366,362 | — | — |
| 2008-04-16 | $4.47 | $4.47 | 480,069 | — | — |
| 2008-04-15 | $4.34 | $4.34 | 425,687 | — | — |
| 2008-04-14 | $4.33 | $4.33 | 516,237 | — | — |
| 2008-04-11 | $4.32 | $4.32 | 524,173 | — | — |
| 2008-04-10 | $4.50 | $4.50 | 548,111 | — | — |
| 2008-04-09 | $4.35 | $4.35 | 1,754,268 | — | — |
| 2008-04-08 | $4.71 | $4.71 | 1,327,801 | — | — |
| 2008-04-07 | $4.56 | $4.56 | 863,214 | — | — |
| 2008-04-04 | $4.35 | $4.35 | 942,965 | — | — |
| 2008-04-03 | $4.49 | $4.49 | 1,004,242 | — | — |
| 2008-04-02 | $4.19 | $4.19 | 1,130,829 | — | — |
| 2008-04-01 | $4.02 | $4.02 | 835,242 | — | — |
| 2008-03-31 | $3.86 | $3.86 | 701,239 | — | — |
| 2008-03-28 | $3.89 | $3.89 | 754,190 | — | — |
| 2008-03-27 | $3.87 | $3.87 | 569,968 | — | — |
| 2008-03-26 | $3.85 | $3.85 | 668,454 | — | — |
| 2008-03-25 | $3.84 | $3.84 | 1,079,960 | — | — |
| 2008-03-24 | $3.79 | $3.79 | 858,790 | — | — |
| 2008-03-20 | $3.50 | $3.50 | 1,959,306 | — | — |
| 2008-03-19 | $3.66 | $3.66 | 587,402 | — | — |
| 2008-03-18 | $3.80 | $3.80 | 1,077,488 | — | — |
| 2008-03-17 | $3.61 | $3.61 | 531,198 | — | — |
| 2008-03-14 | $3.80 | $3.80 | 855,147 | — | — |
| 2008-03-13 | $3.80 | $3.80 | 1,207,588 | — | — |
| 2008-03-12 | $3.60 | $3.60 | 678,081 | — | — |
| 2008-03-11 | $3.68 | $3.68 | 904,846 | — | — |
| 2008-03-10 | $3.49 | $3.49 | 1,392,200 | — | — |
| 2008-03-07 | $3.80 | $3.80 | 2,320,854 | — | — |
| 2008-03-06 | $3.29 | $3.29 | 1,894,386 | — | — |
| 2008-03-05 | $3.68 | $3.68 | 986,678 | — | — |
| 2008-03-04 | $3.79 | $3.79 | 834,852 | — | — |
| 2008-03-03 | $3.80 | $3.80 | 1,230,096 | — | — |
| 2008-02-29 | $3.94 | $3.94 | 1,352,520 | — | — |
| 2008-02-28 | $4.18 | $4.18 | 728,300 | — | — |
| 2008-02-27 | $4.15 | $4.15 | 569,318 | — | — |
| 2008-02-26 | $4.17 | $4.17 | 1,204,726 | — | — |
| 2008-02-25 | $4.00 | $4.00 | 651,020 | — | — |
| 2008-02-22 | $3.87 | $3.87 | 787,105 | — | — |
| 2008-02-21 | $3.92 | $3.92 | 862,173 | — | — |
| 2008-02-20 | $3.93 | $3.93 | 781,511 | — | — |
| 2008-02-19 | $4.04 | $4.04 | 919,026 | — | — |
| 2008-02-15 | $3.97 | $3.97 | 1,396,493 | — | — |
| 2008-02-14 | $4.34 | $4.34 | 1,233,608 | — | — |
| 2008-02-13 | $4.23 | $4.23 | 2,160,701 | — | — |
| 2008-02-12 | $4.36 | $4.36 | 3,505,935 | — | — |
| 2008-02-11 | $3.54 | $3.54 | 547,071 | — | — |
| 2008-02-08 | $3.54 | $3.54 | 733,894 | — | — |
| 2008-02-07 | $3.56 | $3.56 | 605,095 | — | — |
| 2008-02-06 | $3.47 | $3.47 | 957,016 | — | — |
| 2008-02-05 | $3.60 | $3.60 | 1,214,223 | — | — |
| 2008-02-04 | $3.60 | $3.60 | 909,659 | — | — |
| 2008-02-01 | $3.61 | $3.61 | 1,242,715 | — | — |
| 2008-01-31 | $3.65 | $3.65 | 1,243,106 | — | — |
| 2008-01-30 | $3.72 | $3.72 | 1,278,233 | — | — |
| 2008-01-29 | $3.57 | $3.57 | 1,251,172 | — | — |
| 2008-01-28 | $3.33 | $3.33 | 1,290,072 | — | — |
| 2008-01-25 | $3.28 | $3.28 | 2,017,721 | — | — |
| 2008-01-24 | $3.01 | $3.01 | 1,753,098 | — | — |
| 2008-01-23 | $3.20 | $3.20 | 2,981,111 | — | — |
| 2008-01-22 | $3.07 | $3.07 | 4,214,720 | — | — |
| 2008-01-18 | $3.87 | $3.87 | 953,113 | — | — |
| 2008-01-17 | $3.96 | $3.96 | 1,546,499 | — | — |
| 2008-01-16 | $4.26 | $4.26 | 1,532,448 | — | — |
| 2008-01-15 | $4.11 | $4.11 | 715,940 | — | — |
| 2008-01-14 | $4.16 | $4.16 | 1,567,575 | — | — |
| 2008-01-11 | $4.43 | $4.43 | 1,833,239 | — | — |
| 2008-01-10 | $4.43 | $4.43 | 2,587,039 | — | — |
| 2008-01-09 | $3.96 | $3.96 | 3,771,339 | — | — |
| 2008-01-08 | $3.71 | $3.71 | 2,373,154 | — | — |
| 2008-01-07 | $3.82 | $3.82 | 1,932,896 | — | — |
| 2008-01-04 | $3.96 | $3.96 | 2,989,308 | — | — |
| 2008-01-03 | $4.07 | $4.07 | 3,040,047 | — | — |
| 2008-01-02 | $4.53 | $4.53 | 1,090,108 | — | — |