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
- 1994-11-17 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 | $2.03 | $4.08 | 7,800 | — | — |
| 2008-12-30 | $2.10 | $4.22 | 8,100 | — | — |
| 2008-12-29 | $2.03 | $4.08 | 3,200 | — | — |
| 2008-12-26 | $1.99 | $4.00 | 3,700 | — | — |
| 2008-12-24 | $2.00 | $4.02 | 7,000 | — | — |
| 2008-12-23 | $1.93 | $3.88 | 2,100 | — | — |
| 2008-12-22 | $2.00 | $4.02 | 14,100 | — | — |
| 2008-12-19 | $2.10 | $4.22 | 3,800 | — | — |
| 2008-12-18 | $2.00 | $4.02 | 23,700 | — | — |
| 2008-12-17 | $2.23 | $4.48 | 14,800 | — | — |
| 2008-12-16 | $2.10 | $4.22 | 5,500 | — | — |
| 2008-12-15 | $2.25 | $4.52 | 12,100 | — | — |
| 2008-12-12 | $2.01 | $4.04 | 3,000 | — | — |
| 2008-12-11 | $2.16 | $4.34 | 8,100 | — | — |
| 2008-12-10 | $2.11 | $4.24 | 21,300 | — | — |
| 2008-12-09 | $2.07 | $4.16 | 4,600 | — | — |
| 2008-12-08 | $1.99 | $4.00 | 17,400 | — | — |
| 2008-12-05 | $2.00 | $4.02 | 4,400 | — | — |
| 2008-12-04 | $2.01 | $4.04 | 7,600 | — | — |
| 2008-12-03 | $2.13 | $4.28 | 7,900 | — | — |
| 2008-12-02 | $1.99 | $4.00 | 44,300 | — | — |
| 2008-12-01 | $1.99 | $4.00 | 48,500 | — | — |
| 2008-11-28 | $1.98 | $3.98 | 7,700 | — | — |
| 2008-11-26 | $2.00 | $4.02 | 66,200 | — | — |
| 2008-11-25 | $1.98 | $3.98 | 17,100 | — | — |
| 2008-11-24 | $1.92 | $3.86 | 34,200 | — | — |
| 2008-11-21 | $1.92 | $3.86 | 62,600 | — | — |
| 2008-11-20 | $1.86 | $3.74 | 154,100 | — | — |
| 2008-11-19 | $1.86 | $3.74 | 30,000 | — | — |
| 2008-11-18 | $1.85 | $3.72 | 17,400 | — | — |
| 2008-11-17 | $1.84 | $3.70 | 20,200 | — | — |
| 2008-11-14 | $1.82 | $3.66 | 4,700 | — | — |
| 2008-11-13 | $1.82 | $3.66 | 10,700 | — | — |
| 2008-11-12 | $1.82 | $3.66 | 9,300 | — | — |
| 2008-11-11 | $1.86 | $3.74 | 13,400 | — | — |
| 2008-11-10 | $2.00 | $4.02 | 14,200 | — | — |
| 2008-11-07 | $1.93 | $3.88 | 17,800 | — | — |
| 2008-11-06 | $1.90 | $3.82 | 42,500 | — | — |
| 2008-11-05 | $2.01 | $4.04 | 22,500 | — | — |
| 2008-11-04 | $1.86 | $3.74 | 43,200 | — | — |
| 2008-11-03 | $1.65 | $3.32 | 39,700 | — | — |
| 2008-10-31 | $1.50 | $3.01 | 16,200 | — | — |
| 2008-10-30 | $1.50 | $3.01 | 130,500 | — | — |
| 2008-10-29 | $1.65 | $3.32 | 99,500 | — | — |
| 2008-10-28 | $1.51 | $3.03 | 86,500 | — | — |
| 2008-10-27 | $1.41 | $2.83 | 144,600 | — | — |
| 2008-10-24 | $1.57 | $3.16 | 7,700 | — | — |
| 2008-10-23 | $1.75 | $3.52 | 6,300 | — | — |
| 2008-10-22 | $1.75 | $3.52 | 28,800 | — | — |
| 2008-10-21 | $1.80 | $3.62 | 78,000 | — | — |
| 2008-10-20 | $2.23 | $4.48 | 16,300 | — | — |
| 2008-10-17 | $2.10 | $4.22 | 6,100 | — | — |
| 2008-10-16 | $2.12 | $4.26 | 45,300 | — | — |
| 2008-10-15 | $2.03 | $4.08 | 21,200 | — | — |
| 2008-10-14 | $2.30 | $4.62 | 32,800 | — | — |
| 2008-10-13 | $2.06 | $4.14 | 20,400 | — | — |
| 2008-10-10 | $2.00 | $4.02 | 62,600 | — | — |
| 2008-10-09 | $2.02 | $4.06 | 26,500 | — | — |
| 2008-10-08 | $2.45 | $4.92 | 50,700 | — | — |
| 2008-10-07 | $2.70 | $5.43 | 20,400 | — | — |
| 2008-10-06 | $2.65 | $5.33 | 100,400 | — | — |
| 2008-10-03 | $2.91 | $5.85 | 7,900 | — | — |
| 2008-10-02 | $2.81 | $5.65 | 16,800 | — | — |
| 2008-10-01 | $2.93 | $5.89 | 28,400 | — | — |
| 2008-09-30 | $2.90 | $5.83 | 14,600 | — | — |
| 2008-09-29 | $3.00 | $6.03 | 21,500 | — | — |
| 2008-09-26 | $3.18 | $6.39 | 5,800 | — | — |
| 2008-09-25 | $3.31 | $6.65 | 31,400 | — | — |
| 2008-09-24 | $3.36 | $6.75 | 1,300 | — | — |
| 2008-09-23 | $3.34 | $6.71 | 2,600 | — | — |
| 2008-09-22 | $3.37 | $6.77 | 16,100 | — | — |
| 2008-09-19 | $3.20 | $6.43 | 18,500 | — | — |
| 2008-09-18 | $3.03 | $6.09 | 53,600 | — | — |
| 2008-09-17 | $3.20 | $6.43 | 26,000 | — | — |
| 2008-09-16 | $3.15 | $6.33 | 10,600 | — | — |
| 2008-09-15 | $2.99 | $6.01 | 53,900 | — | — |
| 2008-09-12 | $3.43 | $6.89 | 1,200 | — | — |
| 2008-09-11 | $3.37 | $6.77 | 23,400 | — | — |
| 2008-09-10 | $3.49 | $7.01 | 4,300 | — | — |
| 2008-09-09 | $3.50 | $7.03 | 6,100 | — | — |
| 2008-09-08 | $3.60 | $7.23 | 8,800 | — | — |
| 2008-09-05 | $3.52 | $7.07 | 14,900 | — | — |
| 2008-09-04 | $3.49 | $7.01 | 1,300 | — | — |
| 2008-09-03 | $3.52 | $7.07 | 16,900 | — | — |
| 2008-09-02 | $3.47 | $6.97 | 17,600 | — | — |
| 2008-08-29 | $3.54 | $7.11 | 12,700 | — | — |
| 2008-08-28 | $3.59 | $7.21 | 7,700 | — | — |
| 2008-08-27 | $3.58 | $7.19 | 6,500 | — | — |
| 2008-08-26 | $3.56 | $7.15 | 7,800 | — | — |
| 2008-08-25 | $3.61 | $7.25 | 12,400 | — | — |
| 2008-08-22 | $3.63 | $7.29 | 8,600 | — | — |
| 2008-08-21 | $3.57 | $7.17 | 18,700 | — | — |
| 2008-08-20 | $3.60 | $7.23 | 35,400 | — | — |
| 2008-08-19 | $3.60 | $7.23 | 20,900 | — | — |
| 2008-08-18 | $3.59 | $7.21 | 8,000 | — | — |
| 2008-08-15 | $3.55 | $7.13 | 23,200 | — | — |
| 2008-08-14 | $3.64 | $7.31 | 28,200 | — | — |
| 2008-08-13 | $3.63 | $7.29 | 11,200 | — | — |
| 2008-08-12 | $3.58 | $7.19 | 47,900 | — | — |
| 2008-08-11 | $3.50 | $7.03 | 35,200 | — | — |
| 2008-08-08 | $3.50 | $7.03 | 34,700 | — | — |
| 2008-08-07 | $3.60 | $7.23 | 18,500 | — | — |
| 2008-08-06 | $3.73 | $7.50 | 25,300 | — | — |
| 2008-08-05 | $3.65 | $7.33 | 46,200 | — | — |
| 2008-08-04 | $3.51 | $7.05 | 19,900 | — | — |
| 2008-08-01 | $3.75 | $7.54 | 60,100 | — | — |
| 2008-07-31 | $3.73 | $7.50 | 77,600 | — | — |
| 2008-07-30 | $3.75 | $7.54 | 80,800 | — | — |
| 2008-07-29 | $3.75 | $7.54 | 2,100 | — | — |
| 2008-07-28 | $3.75 | $7.54 | 8,800 | — | — |
| 2008-07-25 | $3.73 | $7.50 | 22,200 | — | — |
| 2008-07-24 | $3.75 | $7.54 | 37,900 | — | — |
| 2008-07-23 | $3.80 | $7.64 | 98,800 | — | — |
| 2008-07-22 | $3.74 | $7.52 | 8,300 | — | — |
| 2008-07-21 | $3.67 | $7.38 | 8,600 | — | — |
| 2008-07-18 | $3.64 | $7.31 | 22,000 | — | — |
| 2008-07-17 | $3.55 | $7.13 | 35,800 | — | — |
| 2008-07-16 | $3.49 | $7.01 | 3,700 | — | — |
| 2008-07-15 | $3.45 | $6.93 | 34,500 | — | — |
| 2008-07-14 | $3.31 | $6.65 | 13,200 | — | — |
| 2008-07-11 | $3.38 | $6.79 | 49,900 | — | — |
| 2008-07-10 | $3.34 | $6.71 | 24,600 | — | — |
| 2008-07-09 | $3.40 | $6.83 | 51,300 | — | — |
| 2008-07-08 | $3.59 | $7.21 | 48,600 | — | — |
| 2008-07-07 | $3.45 | $6.93 | 16,200 | — | — |
| 2008-07-03 | $3.52 | $7.07 | 3,000 | — | — |
| 2008-07-02 | $3.46 | $6.95 | 20,100 | — | — |
| 2008-07-01 | $3.55 | $7.13 | 36,200 | — | — |
| 2008-06-30 | $3.53 | $7.09 | 69,800 | — | — |
| 2008-06-27 | $3.22 | $6.47 | 23,000 | — | — |
| 2008-06-26 | $3.13 | $6.29 | 36,900 | — | — |
| 2008-06-25 | $3.25 | $6.53 | 104,600 | — | — |
| 2008-06-24 | $3.25 | $6.53 | 53,200 | — | — |
| 2008-06-23 | $3.29 | $6.61 | 107,300 | — | — |
| 2008-06-20 | $3.33 | $6.69 | 307,800 | — | — |
| 2008-06-19 | $3.56 | $7.15 | 31,800 | — | — |
| 2008-06-18 | $3.59 | $7.21 | 70,000 | — | — |
| 2008-06-17 | $3.59 | $7.21 | 42,700 | — | — |
| 2008-06-16 | $3.60 | $7.23 | 7,400 | — | — |
| 2008-06-13 | $3.60 | $7.23 | 7,600 | — | — |
| 2008-06-12 | $3.60 | $7.23 | 35,000 | — | — |
| 2008-06-11 | $3.56 | $7.15 | 20,500 | — | — |
| 2008-06-10 | $3.54 | $7.11 | 82,700 | — | — |
| 2008-06-09 | $3.71 | $7.46 | 61,900 | — | — |
| 2008-06-06 | $3.75 | $7.54 | 51,900 | — | — |
| 2008-06-05 | $3.85 | $7.74 | 103,200 | — | — |
| 2008-06-04 | $3.94 | $7.92 | 83,400 | — | — |
| 2008-06-03 | $4.00 | $8.04 | 89,600 | — | — |
| 2008-06-02 | $3.92 | $7.88 | 147,800 | — | — |
| 2008-05-30 | $4.00 | $8.04 | 288,300 | — | — |
| 2008-05-29 | $4.65 | $9.34 | 105,500 | — | — |
| 2008-05-28 | $4.56 | $9.16 | 16,400 | — | — |
| 2008-05-27 | $4.80 | $9.65 | 41,000 | — | — |
| 2008-05-23 | $4.74 | $9.53 | 89,200 | — | — |
| 2008-05-22 | $4.69 | $9.42 | 312,800 | — | — |
| 2008-05-21 | $4.30 | $8.64 | 36,200 | — | — |
| 2008-05-20 | $4.15 | $8.34 | 63,700 | — | — |
| 2008-05-19 | $4.06 | $8.16 | 45,300 | — | — |
| 2008-05-16 | $4.00 | $8.04 | 83,600 | — | — |
| 2008-05-15 | $3.98 | $8.00 | 61,700 | — | — |
| 2008-05-14 | $3.86 | $7.76 | 82,500 | — | — |
| 2008-05-13 | $3.99 | $8.02 | 38,300 | — | — |
| 2008-05-12 | $3.85 | $7.74 | 18,200 | — | — |
| 2008-05-09 | $3.90 | $7.84 | 11,600 | — | — |
| 2008-05-08 | $3.95 | $7.94 | 23,300 | — | — |
| 2008-05-07 | $4.03 | $8.10 | 21,700 | — | — |
| 2008-05-06 | $4.12 | $8.28 | 26,700 | — | — |
| 2008-05-05 | $4.13 | $8.30 | 28,700 | — | — |
| 2008-05-02 | $4.11 | $8.26 | 23,400 | — | — |
| 2008-05-01 | $4.24 | $8.39 | 9,200 | — | — |
| 2008-04-30 | $4.25 | $8.41 | 3,600 | — | — |
| 2008-04-29 | $4.10 | $8.11 | 26,600 | — | — |
| 2008-04-28 | $3.99 | $7.90 | 134,300 | — | — |
| 2008-04-25 | $4.03 | $7.98 | 21,500 | — | — |
| 2008-04-24 | $4.10 | $8.11 | 15,300 | — | — |
| 2008-04-23 | $4.23 | $8.37 | 19,500 | — | — |
| 2008-04-22 | $4.30 | $8.51 | 10,000 | — | — |
| 2008-04-21 | $4.45 | $8.81 | 46,300 | — | — |
| 2008-04-18 | $4.40 | $8.71 | 4,000 | — | — |
| 2008-04-17 | $4.40 | $8.71 | 9,200 | — | — |
| 2008-04-16 | $4.40 | $8.71 | 4,700 | — | — |
| 2008-04-15 | $4.43 | $8.77 | 4,000 | — | — |
| 2008-04-14 | $4.49 | $8.89 | 0 | — | — |
| 2008-04-11 | $4.49 | $8.89 | 3,100 | — | — |
| 2008-04-10 | $4.55 | $9.01 | 3,200 | — | — |
| 2008-04-09 | $4.44 | $8.79 | 1,300 | — | — |
| 2008-04-08 | $4.47 | $8.85 | 15,000 | — | — |
| 2008-04-07 | $4.41 | $8.73 | 6,800 | — | — |
| 2008-04-04 | $4.56 | $9.03 | 19,700 | — | — |
| 2008-04-03 | $4.50 | $8.91 | 24,000 | — | — |
| 2008-04-02 | $4.75 | $9.40 | 3,800 | — | — |
| 2008-04-01 | $4.74 | $9.38 | 8,000 | — | — |
| 2008-03-31 | $4.41 | $8.73 | 16,300 | — | — |
| 2008-03-28 | $4.41 | $8.73 | 19,200 | — | — |
| 2008-03-27 | $4.65 | $9.20 | 11,000 | — | — |
| 2008-03-26 | $4.32 | $8.55 | 14,100 | — | — |
| 2008-03-25 | $4.48 | $8.87 | 11,400 | — | — |
| 2008-03-24 | $4.41 | $8.73 | 11,900 | — | — |
| 2008-03-20 | $4.61 | $9.12 | 4,500 | — | — |
| 2008-03-19 | $4.70 | $9.30 | 14,700 | — | — |
| 2008-03-18 | $4.52 | $8.95 | 16,900 | — | — |
| 2008-03-17 | $4.30 | $8.51 | 36,100 | — | — |
| 2008-03-14 | $4.05 | $8.02 | 35,300 | — | — |
| 2008-03-13 | $4.57 | $9.05 | 10,600 | — | — |
| 2008-03-12 | $4.58 | $9.06 | 82,200 | — | — |
| 2008-03-11 | $4.68 | $9.26 | 12,800 | — | — |
| 2008-03-10 | $4.67 | $9.24 | 7,700 | — | — |
| 2008-03-07 | $4.68 | $9.26 | 44,500 | — | — |
| 2008-03-06 | $4.76 | $9.42 | 80,000 | — | — |
| 2008-03-05 | $4.65 | $9.20 | 1,600 | — | — |
| 2008-03-04 | $4.62 | $9.14 | 13,200 | — | — |
| 2008-03-03 | $4.69 | $9.28 | 12,300 | — | — |
| 2008-02-29 | $4.72 | $9.34 | 13,900 | — | — |
| 2008-02-28 | $4.99 | $9.88 | 17,300 | — | — |
| 2008-02-27 | $5.01 | $9.92 | 4,400 | — | — |
| 2008-02-26 | $5.02 | $9.94 | 35,100 | — | — |
| 2008-02-25 | $4.93 | $9.76 | 5,400 | — | — |
| 2008-02-22 | $4.80 | $9.50 | 31,000 | — | — |
| 2008-02-21 | $4.84 | $9.58 | 23,600 | — | — |
| 2008-02-20 | $4.82 | $9.54 | 13,100 | — | — |
| 2008-02-19 | $4.70 | $9.30 | 53,300 | — | — |
| 2008-02-15 | $4.86 | $9.62 | 17,300 | — | — |
| 2008-02-14 | $4.81 | $9.52 | 50,900 | — | — |
| 2008-02-13 | $4.88 | $9.66 | 23,000 | — | — |
| 2008-02-12 | $4.56 | $9.03 | 61,300 | — | — |
| 2008-02-11 | $4.75 | $9.40 | 62,200 | — | — |
| 2008-02-08 | $4.91 | $9.72 | 37,300 | — | — |
| 2008-02-07 | $5.06 | $10.01 | 15,200 | — | — |
| 2008-02-06 | $5.25 | $10.39 | 6,700 | — | — |
| 2008-02-05 | $5.12 | $10.13 | 22,600 | — | — |
| 2008-02-04 | $5.30 | $10.49 | 4,900 | — | — |
| 2008-02-01 | $5.38 | $10.65 | 4,900 | — | — |
| 2008-01-31 | $5.50 | $10.89 | 37,800 | — | — |
| 2008-01-30 | $5.35 | $10.59 | 14,500 | — | — |
| 2008-01-29 | $5.28 | $10.45 | 2,200 | — | — |
| 2008-01-28 | $5.31 | $10.51 | 4,000 | — | — |
| 2008-01-25 | $5.33 | $10.55 | 29,200 | — | — |
| 2008-01-24 | $5.11 | $10.11 | 5,100 | — | — |
| 2008-01-23 | $4.95 | $9.80 | 17,000 | — | — |
| 2008-01-22 | $5.16 | $10.21 | 19,000 | — | — |
| 2008-01-18 | $5.26 | $10.41 | 18,300 | — | — |
| 2008-01-17 | $5.28 | $10.45 | 17,200 | — | — |
| 2008-01-16 | $5.57 | $11.02 | 25,100 | — | — |
| 2008-01-15 | $5.38 | $10.65 | 20,000 | — | — |
| 2008-01-14 | $5.52 | $10.93 | 24,000 | — | — |
| 2008-01-11 | $5.72 | $11.32 | 2,800 | — | — |
| 2008-01-10 | $5.85 | $11.58 | 16,400 | — | — |
| 2008-01-09 | $5.72 | $11.32 | 16,500 | — | — |
| 2008-01-08 | $5.56 | $11.00 | 31,300 | — | — |
| 2008-01-07 | $5.80 | $11.48 | 7,000 | — | — |
| 2008-01-04 | $5.70 | $11.28 | 11,800 | — | — |
| 2008-01-03 | $5.70 | $11.28 | 18,600 | — | — |
| 2008-01-02 | $5.96 | $11.80 | 20,700 | — | — |