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
- 1994-05-18 to 2026-09-03
- 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 | $0.61 | $0.70 | 27,300 | — | — |
| 2008-12-30 | $0.56 | $0.64 | 31,000 | — | — |
| 2008-12-29 | $0.58 | $0.67 | 718,400 | — | — |
| 2008-12-26 | $0.50 | $0.57 | 200,700 | — | — |
| 2008-12-24 | $0.47 | $0.54 | 17,800 | — | — |
| 2008-12-23 | $0.46 | $0.53 | 110,100 | — | — |
| 2008-12-22 | $0.45 | $0.52 | 24,300 | — | — |
| 2008-12-19 | $0.45 | $0.52 | 76,300 | — | — |
| 2008-12-18 | $0.46 | $0.53 | 70,100 | — | — |
| 2008-12-17 | $0.49 | $0.56 | 27,900 | — | — |
| 2008-12-16 | $0.46 | $0.51 | 26,300 | — | — |
| 2008-12-15 | $0.46 | $0.51 | 25,700 | — | — |
| 2008-12-12 | $0.50 | $0.55 | 20,400 | — | — |
| 2008-12-11 | $0.41 | $0.45 | 218,400 | — | — |
| 2008-12-10 | $0.47 | $0.52 | 18,700 | — | — |
| 2008-12-09 | $0.55 | $0.60 | 48,500 | — | — |
| 2008-12-08 | $0.57 | $0.63 | 12,100 | — | — |
| 2008-12-05 | $0.57 | $0.63 | 19,100 | — | — |
| 2008-12-04 | $0.55 | $0.60 | 14,500 | — | — |
| 2008-12-03 | $0.57 | $0.63 | 10,400 | — | — |
| 2008-12-02 | $0.67 | $0.74 | 8,400 | — | — |
| 2008-12-01 | $0.65 | $0.71 | 40,300 | — | — |
| 2008-11-28 | $0.75 | $0.82 | 23,100 | — | — |
| 2008-11-26 | $0.61 | $0.67 | 4,900 | — | — |
| 2008-11-25 | $0.53 | $0.58 | 20,700 | — | — |
| 2008-11-24 | $0.57 | $0.63 | 6,500 | — | — |
| 2008-11-21 | $0.55 | $0.60 | 16,200 | — | — |
| 2008-11-20 | $0.55 | $0.60 | 17,100 | — | — |
| 2008-11-19 | $0.63 | $0.69 | 2,700 | — | — |
| 2008-11-18 | $0.69 | $0.76 | 11,700 | — | — |
| 2008-11-17 | $0.64 | $0.70 | 30,300 | — | — |
| 2008-11-14 | $0.54 | $0.59 | 7,400 | — | — |
| 2008-11-13 | $0.46 | $0.51 | 44,700 | — | — |
| 2008-11-12 | $0.46 | $0.51 | 127,500 | — | — |
| 2008-11-11 | $0.43 | $0.47 | 119,000 | — | — |
| 2008-11-10 | $0.57 | $0.63 | 17,100 | — | — |
| 2008-11-07 | $0.66 | $0.73 | 5,200 | — | — |
| 2008-11-06 | $0.66 | $0.73 | 293,400 | — | — |
| 2008-11-05 | $0.76 | $0.84 | 26,200 | — | — |
| 2008-11-04 | $0.81 | $0.89 | 84,100 | — | — |
| 2008-11-03 | $0.92 | $1.01 | 58,700 | — | — |
| 2008-10-31 | $0.93 | $1.02 | 10,000 | — | — |
| 2008-10-30 | $0.99 | $1.09 | 8,000 | — | — |
| 2008-10-29 | $0.98 | $1.08 | 29,500 | — | — |
| 2008-10-28 | $1.01 | $1.11 | 15,200 | — | — |
| 2008-10-27 | $1.03 | $1.13 | 62,500 | — | — |
| 2008-10-24 | $1.00 | $1.10 | 63,000 | — | — |
| 2008-10-23 | $1.09 | $1.20 | 66,500 | — | — |
| 2008-10-22 | $1.24 | $1.36 | 7,500 | — | — |
| 2008-10-21 | $1.20 | $1.32 | 15,800 | — | — |
| 2008-10-20 | $1.21 | $1.33 | 20,100 | — | — |
| 2008-10-17 | $1.17 | $1.29 | 62,400 | — | — |
| 2008-10-16 | $1.32 | $1.45 | 197,600 | — | — |
| 2008-10-15 | $1.32 | $1.45 | 24,600 | — | — |
| 2008-10-14 | $1.17 | $1.29 | 126,700 | — | — |
| 2008-10-13 | $1.59 | $1.75 | 9,400 | — | — |
| 2008-10-10 | $1.56 | $1.72 | 55,800 | — | — |
| 2008-10-09 | $1.68 | $1.85 | 27,500 | — | — |
| 2008-10-08 | $1.83 | $2.01 | 82,800 | — | — |
| 2008-10-07 | $1.69 | $1.86 | 33,600 | — | — |
| 2008-10-06 | $1.69 | $1.86 | 27,300 | — | — |
| 2008-10-03 | $1.80 | $1.98 | 36,300 | — | — |
| 2008-10-02 | $1.84 | $2.02 | 114,500 | — | — |
| 2008-10-01 | $1.68 | $1.85 | 30,300 | — | — |
| 2008-09-30 | $1.61 | $1.77 | 62,300 | — | — |
| 2008-09-29 | $1.77 | $1.95 | 3,400 | — | — |
| 2008-09-26 | $1.90 | $2.09 | 50,800 | — | — |
| 2008-09-25 | $1.90 | $2.09 | 8,600 | — | — |
| 2008-09-24 | $1.92 | $2.11 | 12,800 | — | — |
| 2008-09-23 | $2.04 | $2.24 | 10,000 | — | — |
| 2008-09-22 | $2.10 | $2.31 | 1,500 | — | — |
| 2008-09-19 | $2.11 | $2.32 | 12,600 | — | — |
| 2008-09-18 | $1.92 | $2.11 | 10,400 | — | — |
| 2008-09-17 | $1.91 | $2.10 | 31,800 | — | — |
| 2008-09-16 | $2.00 | $2.17 | 72,800 | — | — |
| 2008-09-15 | $2.10 | $2.27 | 14,300 | — | — |
| 2008-09-12 | $2.21 | $2.39 | 75,500 | — | — |
| 2008-09-11 | $2.17 | $2.35 | 17,600 | — | — |
| 2008-09-10 | $2.26 | $2.45 | 73,900 | — | — |
| 2008-09-09 | $2.54 | $2.75 | 16,600 | — | — |
| 2008-09-08 | $2.40 | $2.60 | 35,200 | — | — |
| 2008-09-05 | $2.30 | $2.49 | 13,200 | — | — |
| 2008-09-04 | $2.32 | $2.51 | 33,400 | — | — |
| 2008-09-03 | $2.23 | $2.42 | 26,400 | — | — |
| 2008-09-02 | $2.28 | $2.47 | 6,300 | — | — |
| 2008-08-29 | $2.25 | $2.44 | 11,800 | — | — |
| 2008-08-28 | $2.24 | $2.43 | 48,900 | — | — |
| 2008-08-27 | $2.40 | $2.60 | 45,700 | — | — |
| 2008-08-26 | $2.50 | $2.71 | 48,400 | — | — |
| 2008-08-25 | $2.51 | $2.72 | 23,800 | — | — |
| 2008-08-22 | $2.58 | $2.79 | 20,400 | — | — |
| 2008-08-21 | $2.59 | $2.81 | 22,100 | — | — |
| 2008-08-20 | $2.61 | $2.83 | 46,900 | — | — |
| 2008-08-19 | $2.61 | $2.83 | 78,000 | — | — |
| 2008-08-18 | $2.67 | $2.89 | 80,400 | — | — |
| 2008-08-15 | $2.84 | $3.08 | 107,500 | — | — |
| 2008-08-14 | $3.02 | $3.27 | 45,600 | — | — |
| 2008-08-13 | $2.99 | $3.24 | 45,300 | — | — |
| 2008-08-12 | $3.00 | $3.25 | 17,500 | — | — |
| 2008-08-11 | $3.07 | $3.33 | 99,200 | — | — |
| 2008-08-08 | $3.02 | $3.27 | 260,600 | — | — |
| 2008-08-07 | $3.00 | $3.25 | 19,600 | — | — |
| 2008-08-06 | $3.09 | $3.35 | 92,700 | — | — |
| 2008-08-05 | $3.25 | $3.52 | 99,000 | — | — |
| 2008-08-04 | $3.28 | $3.55 | 49,400 | — | — |
| 2008-08-01 | $3.61 | $3.91 | 13,700 | — | — |
| 2008-07-31 | $3.65 | $3.95 | 13,200 | — | — |
| 2008-07-30 | $3.67 | $3.97 | 32,000 | — | — |
| 2008-07-29 | $4.11 | $4.45 | 4,000 | — | — |
| 2008-07-28 | $4.02 | $4.35 | 18,400 | — | — |
| 2008-07-25 | $4.10 | $4.44 | 9,300 | — | — |
| 2008-07-24 | $3.86 | $4.18 | 53,000 | — | — |
| 2008-07-23 | $4.32 | $4.68 | 9,900 | — | — |
| 2008-07-22 | $4.33 | $4.69 | 4,100 | — | — |
| 2008-07-21 | $4.34 | $4.70 | 9,800 | — | — |
| 2008-07-18 | $4.20 | $4.55 | 4,900 | — | — |
| 2008-07-17 | $4.25 | $4.60 | 51,000 | — | — |
| 2008-07-16 | $4.41 | $4.78 | 65,600 | — | — |
| 2008-07-15 | $4.60 | $4.98 | 14,700 | — | — |
| 2008-07-14 | $4.56 | $4.94 | 9,200 | — | — |
| 2008-07-11 | $4.51 | $4.88 | 48,100 | — | — |
| 2008-07-10 | $4.53 | $4.91 | 87,600 | — | — |
| 2008-07-09 | $4.50 | $4.87 | 12,800 | — | — |
| 2008-07-08 | $4.43 | $4.80 | 32,800 | — | — |
| 2008-07-07 | $4.32 | $4.68 | 12,700 | — | — |
| 2008-07-03 | $4.20 | $4.55 | 112,200 | — | — |
| 2008-07-02 | $4.17 | $4.52 | 18,600 | — | — |
| 2008-07-01 | $4.26 | $4.61 | 150,300 | — | — |
| 2008-06-30 | $4.20 | $4.55 | 251,200 | — | — |
| 2008-06-27 | $4.10 | $4.44 | 10,500 | — | — |
| 2008-06-26 | $4.02 | $4.35 | 15,800 | — | — |
| 2008-06-25 | $4.22 | $4.57 | 17,700 | — | — |
| 2008-06-24 | $4.15 | $4.49 | 7,000 | — | — |
| 2008-06-23 | $4.30 | $4.66 | 5,200 | — | — |
| 2008-06-20 | $4.29 | $4.65 | 20,100 | — | — |
| 2008-06-19 | $4.13 | $4.47 | 2,600 | — | — |
| 2008-06-18 | $4.37 | $4.73 | 5,800 | — | — |
| 2008-06-17 | $4.33 | $4.66 | 9,300 | — | — |
| 2008-06-16 | $4.32 | $4.65 | 9,500 | — | — |
| 2008-06-13 | $4.30 | $4.62 | 16,900 | — | — |
| 2008-06-12 | $4.35 | $4.68 | 13,200 | — | — |
| 2008-06-11 | $4.42 | $4.75 | 4,100 | — | — |
| 2008-06-10 | $4.43 | $4.76 | 59,800 | — | — |
| 2008-06-09 | $4.28 | $4.60 | 10,900 | — | — |
| 2008-06-06 | $4.53 | $4.87 | 27,800 | — | — |
| 2008-06-05 | $4.55 | $4.89 | 23,000 | — | — |
| 2008-06-04 | $4.31 | $4.64 | 34,200 | — | — |
| 2008-06-03 | $4.48 | $4.82 | 14,900 | — | — |
| 2008-06-02 | $4.52 | $4.86 | 8,800 | — | — |
| 2008-05-30 | $4.50 | $4.84 | 33,600 | — | — |
| 2008-05-29 | $4.52 | $4.86 | 12,000 | — | — |
| 2008-05-28 | $4.51 | $4.85 | 14,600 | — | — |
| 2008-05-27 | $4.60 | $4.95 | 14,200 | — | — |
| 2008-05-23 | $4.65 | $5.00 | 4,600 | — | — |
| 2008-05-22 | $4.54 | $4.88 | 13,000 | — | — |
| 2008-05-21 | $4.64 | $4.99 | 6,200 | — | — |
| 2008-05-20 | $4.77 | $5.13 | 9,900 | — | — |
| 2008-05-19 | $4.81 | $5.17 | 20,800 | — | — |
| 2008-05-16 | $4.87 | $5.24 | 11,400 | — | — |
| 2008-05-15 | $4.90 | $5.27 | 22,800 | — | — |
| 2008-05-14 | $4.67 | $5.02 | 8,500 | — | — |
| 2008-05-13 | $4.68 | $5.03 | 12,200 | — | — |
| 2008-05-12 | $4.48 | $4.82 | 11,200 | — | — |
| 2008-05-09 | $4.45 | $4.79 | 13,600 | — | — |
| 2008-05-08 | $4.48 | $4.82 | 68,000 | — | — |
| 2008-05-07 | $4.48 | $4.82 | 23,800 | — | — |
| 2008-05-06 | $4.48 | $4.82 | 142,700 | — | — |
| 2008-05-05 | $4.62 | $4.97 | 48,200 | — | — |
| 2008-05-02 | $4.28 | $4.60 | 72,900 | — | — |
| 2008-05-01 | $4.25 | $4.57 | 50,300 | — | — |
| 2008-04-30 | $4.19 | $4.51 | 8,100 | — | — |
| 2008-04-29 | $4.15 | $4.46 | 8,100 | — | — |
| 2008-04-28 | $4.00 | $4.30 | 24,200 | — | — |
| 2008-04-25 | $4.04 | $4.35 | 4,800 | — | — |
| 2008-04-24 | $3.87 | $4.16 | 37,800 | — | — |
| 2008-04-23 | $4.00 | $4.30 | 10,100 | — | — |
| 2008-04-22 | $3.95 | $4.25 | 4,500 | — | — |
| 2008-04-21 | $3.91 | $4.21 | 2,000 | — | — |
| 2008-04-18 | $3.80 | $4.09 | 12,100 | — | — |
| 2008-04-17 | $3.86 | $4.15 | 20,300 | — | — |
| 2008-04-16 | $3.86 | $4.15 | 10,300 | — | — |
| 2008-04-15 | $3.76 | $4.04 | 36,200 | — | — |
| 2008-04-14 | $3.88 | $4.17 | 36,500 | — | — |
| 2008-04-11 | $3.88 | $4.17 | 33,500 | — | — |
| 2008-04-10 | $3.99 | $4.29 | 10,600 | — | — |
| 2008-04-09 | $3.97 | $4.27 | 19,900 | — | — |
| 2008-04-08 | $3.92 | $4.22 | 22,900 | — | — |
| 2008-04-07 | $4.13 | $4.44 | 15,400 | — | — |
| 2008-04-04 | $4.02 | $4.32 | 15,000 | — | — |
| 2008-04-03 | $4.16 | $4.47 | 48,600 | — | — |
| 2008-04-02 | $4.15 | $4.46 | 31,900 | — | — |
| 2008-04-01 | $4.16 | $4.47 | 17,400 | — | — |
| 2008-03-31 | $4.13 | $4.44 | 6,300 | — | — |
| 2008-03-28 | $4.31 | $4.64 | 1,700 | — | — |
| 2008-03-27 | $4.35 | $4.68 | 15,900 | — | — |
| 2008-03-26 | $4.40 | $4.73 | 9,500 | — | — |
| 2008-03-25 | $4.83 | $5.19 | 21,100 | — | — |
| 2008-03-24 | $4.19 | $4.51 | 31,700 | — | — |
| 2008-03-20 | $4.08 | $4.39 | 19,200 | — | — |
| 2008-03-19 | $4.24 | $4.56 | 4,500 | — | — |
| 2008-03-18 | $4.22 | $4.54 | 5,200 | — | — |
| 2008-03-17 | $4.25 | $4.54 | 14,000 | — | — |
| 2008-03-14 | $4.44 | $4.74 | 21,100 | — | — |
| 2008-03-13 | $4.23 | $4.52 | 24,700 | — | — |
| 2008-03-12 | $4.42 | $4.72 | 20,900 | — | — |
| 2008-03-11 | $4.41 | $4.71 | 14,700 | — | — |
| 2008-03-10 | $4.45 | $4.75 | 22,800 | — | — |
| 2008-03-07 | $4.50 | $4.81 | 21,000 | — | — |
| 2008-03-06 | $4.56 | $4.87 | 34,000 | — | — |
| 2008-03-05 | $4.66 | $4.98 | 26,200 | — | — |
| 2008-03-04 | $4.66 | $4.98 | 23,100 | — | — |
| 2008-03-03 | $4.85 | $5.18 | 27,400 | — | — |
| 2008-02-29 | $4.81 | $5.14 | 29,300 | — | — |
| 2008-02-28 | $4.70 | $5.02 | 68,200 | — | — |
| 2008-02-27 | $5.01 | $5.35 | 17,100 | — | — |
| 2008-02-26 | $5.03 | $5.37 | 17,800 | — | — |
| 2008-02-25 | $5.06 | $5.40 | 22,300 | — | — |
| 2008-02-22 | $5.04 | $5.38 | 19,400 | — | — |
| 2008-02-21 | $5.02 | $5.36 | 45,100 | — | — |
| 2008-02-20 | $5.13 | $5.48 | 12,200 | — | — |
| 2008-02-19 | $5.19 | $5.54 | 6,900 | — | — |
| 2008-02-15 | $5.28 | $5.64 | 23,900 | — | — |
| 2008-02-14 | $5.36 | $5.72 | 4,600 | — | — |
| 2008-02-13 | $5.42 | $5.79 | 8,200 | — | — |
| 2008-02-12 | $5.30 | $5.66 | 9,300 | — | — |
| 2008-02-11 | $5.44 | $5.81 | 20,500 | — | — |
| 2008-02-08 | $5.05 | $5.39 | 22,400 | — | — |
| 2008-02-07 | $5.49 | $5.86 | 12,200 | — | — |
| 2008-02-06 | $5.44 | $5.81 | 2,100 | — | — |
| 2008-02-05 | $5.41 | $5.78 | 4,900 | — | — |
| 2008-02-04 | $5.46 | $5.83 | 13,900 | — | — |
| 2008-02-01 | $5.24 | $5.60 | 40,900 | — | — |
| 2008-01-31 | $5.25 | $5.61 | 16,300 | — | — |
| 2008-01-30 | $5.25 | $5.61 | 23,200 | — | — |
| 2008-01-29 | $5.25 | $5.61 | 25,100 | — | — |
| 2008-01-28 | $5.11 | $5.46 | 6,400 | — | — |
| 2008-01-25 | $5.01 | $5.35 | 7,100 | — | — |
| 2008-01-24 | $5.03 | $5.37 | 13,300 | — | — |
| 2008-01-23 | $5.11 | $5.46 | 11,800 | — | — |
| 2008-01-22 | $5.33 | $5.69 | 15,200 | — | — |
| 2008-01-18 | $5.38 | $5.75 | 30,500 | — | — |
| 2008-01-17 | $5.80 | $6.19 | 19,500 | — | — |
| 2008-01-16 | $5.52 | $5.90 | 29,100 | — | — |
| 2008-01-15 | $5.75 | $6.14 | 4,900 | — | — |
| 2008-01-14 | $5.65 | $6.03 | 13,900 | — | — |
| 2008-01-11 | $5.90 | $6.30 | 49,500 | — | — |
| 2008-01-10 | $5.65 | $6.03 | 16,200 | — | — |
| 2008-01-09 | $5.75 | $6.14 | 38,700 | — | — |
| 2008-01-08 | $5.70 | $6.09 | 24,400 | — | — |
| 2008-01-07 | $5.76 | $6.15 | 41,700 | — | — |
| 2008-01-04 | $5.94 | $6.34 | 32,300 | — | — |
| 2008-01-03 | $6.21 | $6.63 | 39,600 | — | — |
| 2008-01-02 | $6.44 | $6.88 | 31,500 | — | — |