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
- 1996-04-30 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 | $1.32 | $1.44 | 37,250 | — | — |
| 2008-12-30 | $1.44 | $1.57 | 26,450 | — | — |
| 2008-12-29 | $1.36 | $1.48 | 94,600 | — | — |
| 2008-12-26 | $1.16 | $1.26 | 2,225 | — | — |
| 2008-12-24 | $1.20 | $1.31 | 5,650 | — | — |
| 2008-12-23 | $1.16 | $1.26 | 14,025 | — | — |
| 2008-12-22 | $1.12 | $1.22 | 22,300 | — | — |
| 2008-12-19 | $1.08 | $1.17 | 4,725 | — | — |
| 2008-12-18 | $1.08 | $1.17 | 25,000 | — | — |
| 2008-12-17 | $1.20 | $1.31 | 2,425 | — | — |
| 2008-12-16 | $1.16 | $1.26 | 12,425 | — | — |
| 2008-12-15 | $1.24 | $1.35 | 34,000 | — | — |
| 2008-12-12 | $1.36 | $1.48 | 13,675 | — | — |
| 2008-12-11 | $1.52 | $1.65 | 3,125 | — | — |
| 2008-12-10 | $1.56 | $1.70 | 11,550 | — | — |
| 2008-12-09 | $1.52 | $1.65 | 10,825 | — | — |
| 2008-12-08 | $1.60 | $1.74 | 14,925 | — | — |
| 2008-12-05 | $1.48 | $1.61 | 15,450 | — | — |
| 2008-12-04 | $1.48 | $1.61 | 24,325 | — | — |
| 2008-12-03 | $1.44 | $1.57 | 14,775 | — | — |
| 2008-12-02 | $1.48 | $1.61 | 40,775 | — | — |
| 2008-12-01 | $1.32 | $1.44 | 7,050 | — | — |
| 2008-11-28 | $1.20 | $1.31 | 19,075 | — | — |
| 2008-11-26 | $1.20 | $1.31 | 7,150 | — | — |
| 2008-11-25 | $1.20 | $1.31 | 21,975 | — | — |
| 2008-11-24 | $1.12 | $1.22 | 6,575 | — | — |
| 2008-11-21 | $1.00 | $1.09 | 11,925 | — | — |
| 2008-11-20 | $1.12 | $1.22 | 14,450 | — | — |
| 2008-11-19 | $1.04 | $1.13 | 39,850 | — | — |
| 2008-11-18 | $1.08 | $1.17 | 5,850 | — | — |
| 2008-11-17 | $1.12 | $1.22 | 131,850 | — | — |
| 2008-11-14 | $1.16 | $1.26 | 17,825 | — | — |
| 2008-11-13 | $1.12 | $1.22 | 24,925 | — | — |
| 2008-11-12 | $1.00 | $1.09 | 65,625 | — | — |
| 2008-11-11 | $1.20 | $1.31 | 55,150 | — | — |
| 2008-11-10 | $1.76 | $1.91 | 8,675 | — | — |
| 2008-11-07 | $1.64 | $1.78 | 7,775 | — | — |
| 2008-11-06 | $1.60 | $1.74 | 7,450 | — | — |
| 2008-11-05 | $1.76 | $1.91 | 21,825 | — | — |
| 2008-11-04 | $1.32 | $1.44 | 6,075 | — | — |
| 2008-11-03 | $1.32 | $1.44 | 1,900 | — | — |
| 2008-10-31 | $1.32 | $1.44 | 12,075 | — | — |
| 2008-10-30 | $1.32 | $1.44 | 2,200 | — | — |
| 2008-10-29 | $1.36 | $1.48 | 3,925 | — | — |
| 2008-10-28 | $1.36 | $1.48 | 21,600 | — | — |
| 2008-10-27 | $1.20 | $1.31 | 12,600 | — | — |
| 2008-10-24 | $1.24 | $1.35 | 8,925 | — | — |
| 2008-10-23 | $1.24 | $1.35 | 9,575 | — | — |
| 2008-10-22 | $1.32 | $1.44 | 16,250 | — | — |
| 2008-10-21 | $1.36 | $1.48 | 10,300 | — | — |
| 2008-10-20 | $1.28 | $1.39 | 11,325 | — | — |
| 2008-10-17 | $1.28 | $1.39 | 17,150 | — | — |
| 2008-10-16 | $1.36 | $1.48 | 31,875 | — | — |
| 2008-10-15 | $1.28 | $1.39 | 2,625 | — | — |
| 2008-10-14 | $1.40 | $1.52 | 5,775 | — | — |
| 2008-10-13 | $1.28 | $1.39 | 16,650 | — | — |
| 2008-10-10 | $1.32 | $1.44 | 44,125 | — | — |
| 2008-10-09 | $1.36 | $1.48 | 14,600 | — | — |
| 2008-10-08 | $1.28 | $1.39 | 99,350 | — | — |
| 2008-10-07 | $1.44 | $1.57 | 318,075 | — | — |
| 2008-10-06 | $1.40 | $1.52 | 18,900 | — | — |
| 2008-10-03 | $1.44 | $1.57 | 32,175 | — | — |
| 2008-10-02 | $1.56 | $1.70 | 21,325 | — | — |
| 2008-10-01 | $1.56 | $1.70 | 41,150 | — | — |
| 2008-09-30 | $1.56 | $1.70 | 89,400 | — | — |
| 2008-09-29 | $1.48 | $1.61 | 6,400 | — | — |
| 2008-09-26 | $1.52 | $1.65 | 9,600 | — | — |
| 2008-09-25 | $1.60 | $1.74 | 7,925 | — | — |
| 2008-09-24 | $1.60 | $1.74 | 6,000 | — | — |
| 2008-09-23 | $1.56 | $1.70 | 6,200 | — | — |
| 2008-09-22 | $1.60 | $1.74 | 3,125 | — | — |
| 2008-09-19 | $1.56 | $1.70 | 31,400 | — | — |
| 2008-09-18 | $1.60 | $1.74 | 44,750 | — | — |
| 2008-09-17 | $1.64 | $1.78 | 22,125 | — | — |
| 2008-09-16 | $1.72 | $1.87 | 52,775 | — | — |
| 2008-09-15 | $1.60 | $1.74 | 115,525 | — | — |
| 2008-09-12 | $1.68 | $1.83 | 13,000 | — | — |
| 2008-09-11 | $1.64 | $1.78 | 16,725 | — | — |
| 2008-09-10 | $1.68 | $1.83 | 148,300 | — | — |
| 2008-09-09 | $1.92 | $2.09 | 5,600 | — | — |
| 2008-09-08 | $1.92 | $2.09 | 7,900 | — | — |
| 2008-09-05 | $1.88 | $2.05 | 18,375 | — | — |
| 2008-09-04 | $1.84 | $2.00 | 5,100 | — | — |
| 2008-09-03 | $1.88 | $2.05 | 3,325 | — | — |
| 2008-09-02 | $1.92 | $2.09 | 12,225 | — | — |
| 2008-08-29 | $1.92 | $2.09 | 18,700 | — | — |
| 2008-08-28 | $1.88 | $2.05 | 5,850 | — | — |
| 2008-08-27 | $1.88 | $2.05 | 19,725 | — | — |
| 2008-08-26 | $1.96 | $2.13 | 9,250 | — | — |
| 2008-08-25 | $1.88 | $2.05 | 58,200 | — | — |
| 2008-08-22 | $2.08 | $2.26 | 1,275 | — | — |
| 2008-08-21 | $2.08 | $2.26 | 17,875 | — | — |
| 2008-08-20 | $2.08 | $2.26 | 33,675 | — | — |
| 2008-08-19 | $2.08 | $2.26 | 23,950 | — | — |
| 2008-08-18 | $2.20 | $2.39 | 8,175 | — | — |
| 2008-08-15 | $2.16 | $2.35 | 9,525 | — | — |
| 2008-08-14 | $2.20 | $2.39 | 13,150 | — | — |
| 2008-08-13 | $2.20 | $2.39 | 161,725 | — | — |
| 2008-08-12 | $2.16 | $2.35 | 4,375 | — | — |
| 2008-08-11 | $2.28 | $2.48 | 13,550 | — | — |
| 2008-08-08 | $2.20 | $2.39 | 29,475 | — | — |
| 2008-08-07 | $2.08 | $2.26 | 10,525 | — | — |
| 2008-08-06 | $2.12 | $2.31 | 20,650 | — | — |
| 2008-08-05 | $2.16 | $2.35 | 33,250 | — | — |
| 2008-08-04 | $2.12 | $2.31 | 17,600 | — | — |
| 2008-08-01 | $2.16 | $2.35 | 9,725 | — | — |
| 2008-07-31 | $2.12 | $2.31 | 2,975 | — | — |
| 2008-07-30 | $2.16 | $2.35 | 3,800 | — | — |
| 2008-07-29 | $2.16 | $2.35 | 3,575 | — | — |
| 2008-07-28 | $2.20 | $2.39 | 71,525 | — | — |
| 2008-07-25 | $2.20 | $2.39 | 11,025 | — | — |
| 2008-07-24 | $2.20 | $2.39 | 12,525 | — | — |
| 2008-07-23 | $2.20 | $2.39 | 67,225 | — | — |
| 2008-07-22 | $2.24 | $2.44 | 4,800 | — | — |
| 2008-07-21 | $2.24 | $2.44 | 16,025 | — | — |
| 2008-07-18 | $2.20 | $2.39 | 13,150 | — | — |
| 2008-07-17 | $2.16 | $2.35 | 2,725 | — | — |
| 2008-07-16 | $2.16 | $2.35 | 4,975 | — | — |
| 2008-07-15 | $2.20 | $2.39 | 66,575 | — | — |
| 2008-07-14 | $2.24 | $2.44 | 20,650 | — | — |
| 2008-07-11 | $2.20 | $2.39 | 32,100 | — | — |
| 2008-07-10 | $2.20 | $2.39 | 34,675 | — | — |
| 2008-07-09 | $2.24 | $2.44 | 5,125 | — | — |
| 2008-07-08 | $2.28 | $2.48 | 22,450 | — | — |
| 2008-07-07 | $2.28 | $2.48 | 7,150 | — | — |
| 2008-07-03 | $2.28 | $2.48 | 5,075 | — | — |
| 2008-07-02 | $2.28 | $2.48 | 2,850 | — | — |
| 2008-07-01 | $2.32 | $2.52 | 11,225 | — | — |
| 2008-06-30 | $2.32 | $2.52 | 25,050 | — | — |
| 2008-06-27 | $2.40 | $2.61 | 18,875 | — | — |
| 2008-06-26 | $2.28 | $2.48 | 21,200 | — | — |
| 2008-06-25 | $2.32 | $2.52 | 41,700 | — | — |
| 2008-06-24 | $2.40 | $2.61 | 575 | — | — |
| 2008-06-23 | $2.36 | $2.57 | 19,400 | — | — |
| 2008-06-20 | $2.40 | $2.61 | 1,925 | — | — |
| 2008-06-19 | $2.36 | $2.57 | 12,375 | — | — |
| 2008-06-18 | $2.44 | $2.65 | 6,350 | — | — |
| 2008-06-17 | $2.40 | $2.61 | 21,050 | — | — |
| 2008-06-16 | $2.60 | $2.83 | 850 | — | — |
| 2008-06-13 | $2.48 | $2.70 | 1,250 | — | — |
| 2008-06-12 | $2.56 | $2.78 | 4,725 | — | — |
| 2008-06-11 | $2.64 | $2.87 | 2,900 | — | — |
| 2008-06-10 | $2.60 | $2.83 | 2,275 | — | — |
| 2008-06-09 | $2.64 | $2.87 | 1,100 | — | — |
| 2008-06-06 | $2.60 | $2.83 | 10,625 | — | — |
| 2008-06-05 | $2.76 | $3.00 | 51,300 | — | — |
| 2008-06-04 | $2.60 | $2.83 | 51,225 | — | — |
| 2008-06-03 | $2.52 | $2.74 | 12,300 | — | — |
| 2008-06-02 | $2.52 | $2.74 | 14,150 | — | — |
| 2008-05-30 | $2.48 | $2.70 | 62,600 | — | — |
| 2008-05-29 | $2.36 | $2.57 | 18,250 | — | — |
| 2008-05-28 | $2.40 | $2.61 | 10,325 | — | — |
| 2008-05-27 | $2.36 | $2.57 | 32,600 | — | — |
| 2008-05-23 | $2.40 | $2.61 | 2,525 | — | — |
| 2008-05-22 | $2.40 | $2.61 | 16,550 | — | — |
| 2008-05-21 | $2.40 | $2.61 | 4,700 | — | — |
| 2008-05-20 | $2.44 | $2.65 | 13,600 | — | — |
| 2008-05-19 | $2.44 | $2.65 | 26,725 | — | — |
| 2008-05-16 | $2.40 | $2.61 | 50,150 | — | — |
| 2008-05-15 | $2.40 | $2.61 | 9,925 | — | — |
| 2008-05-14 | $2.36 | $2.57 | 9,975 | — | — |
| 2008-05-13 | $2.40 | $2.61 | 16,425 | — | — |
| 2008-05-12 | $2.44 | $2.65 | 76,550 | — | — |
| 2008-05-09 | $2.40 | $2.61 | 84,225 | — | — |
| 2008-05-08 | $2.36 | $2.57 | 78,425 | — | — |
| 2008-05-07 | $2.20 | $2.39 | 235,575 | — | — |
| 2008-05-06 | $2.32 | $2.52 | 61,450 | — | — |
| 2008-05-05 | $2.36 | $2.57 | 60,725 | — | — |
| 2008-05-02 | $2.40 | $2.61 | 3,825 | — | — |
| 2008-05-01 | $2.40 | $2.61 | 12,700 | — | — |
| 2008-04-30 | $2.40 | $2.61 | 23,475 | — | — |
| 2008-04-29 | $2.40 | $2.61 | 16,650 | — | — |
| 2008-04-28 | $2.40 | $2.61 | 13,775 | — | — |
| 2008-04-25 | $2.44 | $2.65 | 13,800 | — | — |
| 2008-04-24 | $2.44 | $2.65 | 10,475 | — | — |
| 2008-04-23 | $2.40 | $2.61 | 3,350 | — | — |
| 2008-04-22 | $2.36 | $2.57 | 11,250 | — | — |
| 2008-04-21 | $2.44 | $2.65 | 17,175 | — | — |
| 2008-04-18 | $2.44 | $2.65 | 1,925 | — | — |
| 2008-04-17 | $2.40 | $2.61 | 44,275 | — | — |
| 2008-04-16 | $2.40 | $2.61 | 17,750 | — | — |
| 2008-04-15 | $2.40 | $2.61 | 56,250 | — | — |
| 2008-04-14 | $2.36 | $2.57 | 41,475 | — | — |
| 2008-04-11 | $2.40 | $2.61 | 2,975 | — | — |
| 2008-04-10 | $2.32 | $2.52 | 13,450 | — | — |
| 2008-04-09 | $2.32 | $2.52 | 5,525 | — | — |
| 2008-04-08 | $2.32 | $2.52 | 5,650 | — | — |
| 2008-04-07 | $2.32 | $2.52 | 12,675 | — | — |
| 2008-04-04 | $2.36 | $2.57 | 20,750 | — | — |
| 2008-04-03 | $2.32 | $2.52 | 8,450 | — | — |
| 2008-04-02 | $2.32 | $2.52 | 4,200 | — | — |
| 2008-04-01 | $2.40 | $2.61 | 1,750 | — | — |
| 2008-03-31 | $2.40 | $2.61 | 7,275 | — | — |
| 2008-03-28 | $2.40 | $2.61 | 20,100 | — | — |
| 2008-03-27 | $2.44 | $2.65 | 5,350 | — | — |
| 2008-03-26 | $2.36 | $2.57 | 3,650 | — | — |
| 2008-03-25 | $2.40 | $2.61 | 7,425 | — | — |
| 2008-03-24 | $2.32 | $2.52 | 9,175 | — | — |
| 2008-03-20 | $2.40 | $2.61 | 40,075 | — | — |
| 2008-03-19 | $2.40 | $2.61 | 33,375 | — | — |
| 2008-03-18 | $2.40 | $2.61 | 10,850 | — | — |
| 2008-03-17 | $2.44 | $2.65 | 11,900 | — | — |
| 2008-03-14 | $2.48 | $2.70 | 9,650 | — | — |
| 2008-03-13 | $2.44 | $2.65 | 54,600 | — | — |
| 2008-03-12 | $2.48 | $2.70 | 35,050 | — | — |
| 2008-03-11 | $2.68 | $2.92 | 18,600 | — | — |
| 2008-03-10 | $2.76 | $3.00 | 16,850 | — | — |
| 2008-03-07 | $2.76 | $3.00 | 14,050 | — | — |
| 2008-03-06 | $2.68 | $2.92 | 14,575 | — | — |
| 2008-03-05 | $2.80 | $3.05 | 2,750 | — | — |
| 2008-03-04 | $2.76 | $3.00 | 20,725 | — | — |
| 2008-03-03 | $2.72 | $2.96 | 7,350 | — | — |
| 2008-02-29 | $2.76 | $3.00 | 62,050 | — | — |
| 2008-02-28 | $2.72 | $2.96 | 31,850 | — | — |
| 2008-02-27 | $2.72 | $2.96 | 56,250 | — | — |
| 2008-02-26 | $2.64 | $2.87 | 60,225 | — | — |
| 2008-02-25 | $2.64 | $2.87 | 46,700 | — | — |
| 2008-02-22 | $2.72 | $2.96 | 14,750 | — | — |
| 2008-02-21 | $2.72 | $2.96 | 20,325 | — | — |
| 2008-02-20 | $2.72 | $2.96 | 55,925 | — | — |
| 2008-02-19 | $2.52 | $2.74 | 24,325 | — | — |
| 2008-02-15 | $2.56 | $2.78 | 9,800 | — | — |
| 2008-02-14 | $2.60 | $2.83 | 18,875 | — | — |
| 2008-02-13 | $2.52 | $2.74 | 61,950 | — | — |
| 2008-02-12 | $2.44 | $2.65 | 14,300 | — | — |
| 2008-02-11 | $2.52 | $2.74 | 16,000 | — | — |
| 2008-02-08 | $2.48 | $2.70 | 90,775 | — | — |
| 2008-02-07 | $2.56 | $2.78 | 22,900 | — | — |
| 2008-02-06 | $2.48 | $2.70 | 10,350 | — | — |
| 2008-02-05 | $2.48 | $2.70 | 42,350 | — | — |
| 2008-02-04 | $2.52 | $2.74 | 12,150 | — | — |
| 2008-02-01 | $2.76 | $3.00 | 12,425 | — | — |
| 2008-01-31 | $2.60 | $2.83 | 9,700 | — | — |
| 2008-01-30 | $2.56 | $2.78 | 3,500 | — | — |
| 2008-01-29 | $2.52 | $2.74 | 1,750 | — | — |
| 2008-01-28 | $2.56 | $2.78 | 11,025 | — | — |
| 2008-01-25 | $2.68 | $2.92 | 6,575 | — | — |
| 2008-01-24 | $2.60 | $2.83 | 10,600 | — | — |
| 2008-01-23 | $2.68 | $2.92 | 49,825 | — | — |
| 2008-01-22 | $2.72 | $2.96 | 28,000 | — | — |
| 2008-01-18 | $2.76 | $3.00 | 18,200 | — | — |
| 2008-01-17 | $2.84 | $3.09 | 16,650 | — | — |
| 2008-01-16 | $2.92 | $3.18 | 29,050 | — | — |
| 2008-01-15 | $2.80 | $3.05 | 9,350 | — | — |
| 2008-01-14 | $2.88 | $3.13 | 8,825 | — | — |
| 2008-01-11 | $2.92 | $3.18 | 11,125 | — | — |
| 2008-01-10 | $2.88 | $3.13 | 5,875 | — | — |
| 2008-01-09 | $2.96 | $3.22 | 44,050 | — | — |
| 2008-01-08 | $2.80 | $3.05 | 43,350 | — | — |
| 2008-01-07 | $2.88 | $3.13 | 10,750 | — | — |
| 2008-01-04 | $2.88 | $3.13 | 14,600 | — | — |
| 2008-01-03 | $2.96 | $3.22 | 72,075 | — | — |
| 2008-01-02 | $2.88 | $3.13 | 13,125 | — | — |