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
- 2007-04-05 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 | $0.31 | $0.31 | 446,200 | — | — |
| 2008-12-30 | $0.40 | $0.40 | 782,700 | — | — |
| 2008-12-29 | $0.31 | $0.31 | 321,000 | — | — |
| 2008-12-26 | $0.29 | $0.29 | 420,600 | — | — |
| 2008-12-24 | $0.29 | $0.29 | 87,900 | — | — |
| 2008-12-23 | $0.29 | $0.29 | 257,700 | — | — |
| 2008-12-22 | $0.33 | $0.33 | 266,200 | — | — |
| 2008-12-19 | $0.34 | $0.34 | 337,400 | — | — |
| 2008-12-18 | $0.32 | $0.32 | 908,600 | — | — |
| 2008-12-17 | $0.40 | $0.40 | 1,135,700 | — | — |
| 2008-12-16 | $0.30 | $0.30 | 1,129,400 | — | — |
| 2008-12-15 | $0.22 | $0.22 | 1,447,700 | — | — |
| 2008-12-12 | $0.19 | $0.19 | 819,500 | — | — |
| 2008-12-11 | $0.19 | $0.19 | 2,731,700 | — | — |
| 2008-12-10 | $0.20 | $0.20 | 903,500 | — | — |
| 2008-12-09 | $0.19 | $0.19 | 355,800 | — | — |
| 2008-12-08 | $0.22 | $0.22 | 113,000 | — | — |
| 2008-12-05 | $0.21 | $0.21 | 51,500 | — | — |
| 2008-12-04 | $0.22 | $0.22 | 252,800 | — | — |
| 2008-12-03 | $0.23 | $0.23 | 289,000 | — | — |
| 2008-12-02 | $0.25 | $0.25 | 86,000 | — | — |
| 2008-12-01 | $0.24 | $0.24 | 301,400 | — | — |
| 2008-11-28 | $0.27 | $0.27 | 87,200 | — | — |
| 2008-11-26 | $0.27 | $0.27 | 183,600 | — | — |
| 2008-11-25 | $0.23 | $0.23 | 169,300 | — | — |
| 2008-11-24 | $0.25 | $0.25 | 100,700 | — | — |
| 2008-11-21 | $0.25 | $0.25 | 304,400 | — | — |
| 2008-11-20 | $0.28 | $0.28 | 116,600 | — | — |
| 2008-11-19 | $0.27 | $0.27 | 144,200 | — | — |
| 2008-11-18 | $0.29 | $0.29 | 100,000 | — | — |
| 2008-11-17 | $0.30 | $0.30 | 231,800 | — | — |
| 2008-11-14 | $0.32 | $0.32 | 61,900 | — | — |
| 2008-11-13 | $0.32 | $0.32 | 153,400 | — | — |
| 2008-11-12 | $0.33 | $0.33 | 104,200 | — | — |
| 2008-11-11 | $0.37 | $0.37 | 80,800 | — | — |
| 2008-11-10 | $0.38 | $0.38 | 70,900 | — | — |
| 2008-11-07 | $0.37 | $0.37 | 68,700 | — | — |
| 2008-11-06 | $0.40 | $0.40 | 70,300 | — | — |
| 2008-11-05 | $0.39 | $0.39 | 343,700 | — | — |
| 2008-11-04 | $0.46 | $0.46 | 250,800 | — | — |
| 2008-11-03 | $0.46 | $0.46 | 58,200 | — | — |
| 2008-10-31 | $0.46 | $0.46 | 112,400 | — | — |
| 2008-10-30 | $0.46 | $0.46 | 171,400 | — | — |
| 2008-10-29 | $0.47 | $0.47 | 213,500 | — | — |
| 2008-10-28 | $0.46 | $0.46 | 76,200 | — | — |
| 2008-10-27 | $0.46 | $0.46 | 174,200 | — | — |
| 2008-10-24 | $0.49 | $0.49 | 124,200 | — | — |
| 2008-10-23 | $0.53 | $0.53 | 56,400 | — | — |
| 2008-10-22 | $0.55 | $0.55 | 67,600 | — | — |
| 2008-10-21 | $0.60 | $0.60 | 94,000 | — | — |
| 2008-10-20 | $0.60 | $0.60 | 192,800 | — | — |
| 2008-10-17 | $0.47 | $0.47 | 162,400 | — | — |
| 2008-10-16 | $0.46 | $0.46 | 239,400 | — | — |
| 2008-10-15 | $0.51 | $0.51 | 149,300 | — | — |
| 2008-10-14 | $0.59 | $0.59 | 198,900 | — | — |
| 2008-10-13 | $0.57 | $0.57 | 140,800 | — | — |
| 2008-10-10 | $0.50 | $0.50 | 151,800 | — | — |
| 2008-10-09 | $0.53 | $0.53 | 159,600 | — | — |
| 2008-10-08 | $0.50 | $0.50 | 210,500 | — | — |
| 2008-10-07 | $0.55 | $0.55 | 167,500 | — | — |
| 2008-10-06 | $0.55 | $0.55 | 292,500 | — | — |
| 2008-10-03 | $0.68 | $0.68 | 125,100 | — | — |
| 2008-10-02 | $0.71 | $0.71 | 199,100 | — | — |
| 2008-10-01 | $0.83 | $0.83 | 77,000 | — | — |
| 2008-09-30 | $0.95 | $0.95 | 119,700 | — | — |
| 2008-09-29 | $0.93 | $0.93 | 153,000 | — | — |
| 2008-09-26 | $0.96 | $0.96 | 147,500 | — | — |
| 2008-09-25 | $0.99 | $0.99 | 303,200 | — | — |
| 2008-09-24 | $1.03 | $1.03 | 56,500 | — | — |
| 2008-09-23 | $1.03 | $1.03 | 89,100 | — | — |
| 2008-09-22 | $1.11 | $1.11 | 151,400 | — | — |
| 2008-09-19 | $1.07 | $1.07 | 394,100 | — | — |
| 2008-09-18 | $1.05 | $1.05 | 172,000 | — | — |
| 2008-09-17 | $1.07 | $1.07 | 89,000 | — | — |
| 2008-09-16 | $1.05 | $1.05 | 143,700 | — | — |
| 2008-09-15 | $1.05 | $1.05 | 232,200 | — | — |
| 2008-09-12 | $1.09 | $1.09 | 313,000 | — | — |
| 2008-09-11 | $1.07 | $1.07 | 174,300 | — | — |
| 2008-09-10 | $1.10 | $1.10 | 346,300 | — | — |
| 2008-09-09 | $1.23 | $1.23 | 233,600 | — | — |
| 2008-09-08 | $1.59 | $1.59 | 131,700 | — | — |
| 2008-09-05 | $1.71 | $1.71 | 81,200 | — | — |
| 2008-09-04 | $1.68 | $1.68 | 80,100 | — | — |
| 2008-09-03 | $1.67 | $1.67 | 216,700 | — | — |
| 2008-09-02 | $1.90 | $1.90 | 176,900 | — | — |
| 2008-08-29 | $1.99 | $1.99 | 49,200 | — | — |
| 2008-08-28 | $1.97 | $1.97 | 109,500 | — | — |
| 2008-08-27 | $1.87 | $1.87 | 39,300 | — | — |
| 2008-08-26 | $1.86 | $1.86 | 51,000 | — | — |
| 2008-08-25 | $1.82 | $1.82 | 90,900 | — | — |
| 2008-08-22 | $1.82 | $1.82 | 116,600 | — | — |
| 2008-08-21 | $1.97 | $1.97 | 76,500 | — | — |
| 2008-08-20 | $1.97 | $1.97 | 57,500 | — | — |
| 2008-08-19 | $1.97 | $1.97 | 61,500 | — | — |
| 2008-08-18 | $2.04 | $2.04 | 39,600 | — | — |
| 2008-08-15 | $2.08 | $2.08 | 78,000 | — | — |
| 2008-08-14 | $2.18 | $2.18 | 87,500 | — | — |
| 2008-08-13 | $2.06 | $2.06 | 104,700 | — | — |
| 2008-08-12 | $1.84 | $1.84 | 63,900 | — | — |
| 2008-08-11 | $1.83 | $1.83 | 142,500 | — | — |
| 2008-08-08 | $2.03 | $2.03 | 222,300 | — | — |
| 2008-08-07 | $2.10 | $2.10 | 66,900 | — | — |
| 2008-08-06 | $2.11 | $2.11 | 27,500 | — | — |
| 2008-08-05 | $2.08 | $2.08 | 113,500 | — | — |
| 2008-08-04 | $2.19 | $2.19 | 42,900 | — | — |
| 2008-08-01 | $2.13 | $2.13 | 31,200 | — | — |
| 2008-07-31 | $2.18 | $2.18 | 21,100 | — | — |
| 2008-07-30 | $2.20 | $2.20 | 109,400 | — | — |
| 2008-07-29 | $2.02 | $2.02 | 124,800 | — | — |
| 2008-07-28 | $2.20 | $2.20 | 54,600 | — | — |
| 2008-07-25 | $2.25 | $2.25 | 77,900 | — | — |
| 2008-07-24 | $2.20 | $2.20 | 69,600 | — | — |
| 2008-07-23 | $2.27 | $2.27 | 76,600 | — | — |
| 2008-07-22 | $2.24 | $2.24 | 57,200 | — | — |
| 2008-07-21 | $2.29 | $2.29 | 65,200 | — | — |
| 2008-07-18 | $2.21 | $2.21 | 53,400 | — | — |
| 2008-07-17 | $2.28 | $2.28 | 177,000 | — | — |
| 2008-07-16 | $2.25 | $2.25 | 206,500 | — | — |
| 2008-07-15 | $2.43 | $2.43 | 113,300 | — | — |
| 2008-07-14 | $2.42 | $2.42 | 144,400 | — | — |
| 2008-07-11 | $2.30 | $2.30 | 139,200 | — | — |
| 2008-07-10 | $2.24 | $2.24 | 256,800 | — | — |
| 2008-07-09 | $2.39 | $2.39 | 119,700 | — | — |
| 2008-07-08 | $2.36 | $2.36 | 543,000 | — | — |
| 2008-07-07 | $2.85 | $2.85 | 225,000 | — | — |
| 2008-07-03 | $2.58 | $2.58 | 217,000 | — | — |
| 2008-07-02 | $2.73 | $2.73 | 143,400 | — | — |
| 2008-07-01 | $2.90 | $2.90 | 243,200 | — | — |
| 2008-06-30 | $3.00 | $3.00 | 285,400 | — | — |
| 2008-06-27 | $3.40 | $3.40 | 214,800 | — | — |
| 2008-06-26 | $2.88 | $2.88 | 235,000 | — | — |
| 2008-06-25 | $3.00 | $3.00 | 550,900 | — | — |
| 2008-06-24 | $2.95 | $2.95 | 710,100 | — | — |
| 2008-06-23 | $2.55 | $2.55 | 188,600 | — | — |
| 2008-06-20 | $2.28 | $2.28 | 106,900 | — | — |
| 2008-06-19 | $2.40 | $2.40 | 75,700 | — | — |
| 2008-06-18 | $2.39 | $2.39 | 470,900 | — | — |
| 2008-06-17 | $2.40 | $2.40 | 245,500 | — | — |
| 2008-06-16 | $2.07 | $2.07 | 109,600 | — | — |
| 2008-06-13 | $2.10 | $2.10 | 137,900 | — | — |
| 2008-06-12 | $2.15 | $2.15 | 108,400 | — | — |
| 2008-06-11 | $2.17 | $2.17 | 154,400 | — | — |
| 2008-06-10 | $2.25 | $2.25 | 191,800 | — | — |
| 2008-06-09 | $2.39 | $2.39 | 152,100 | — | — |
| 2008-06-06 | $2.48 | $2.48 | 108,600 | — | — |
| 2008-06-05 | $2.49 | $2.49 | 384,200 | — | — |
| 2008-06-04 | $2.44 | $2.44 | 96,100 | — | — |
| 2008-06-03 | $2.46 | $2.46 | 114,600 | — | — |
| 2008-06-02 | $2.48 | $2.48 | 69,800 | — | — |
| 2008-05-30 | $2.54 | $2.54 | 70,200 | — | — |
| 2008-05-29 | $2.41 | $2.41 | 74,200 | — | — |
| 2008-05-28 | $2.52 | $2.52 | 102,700 | — | — |
| 2008-05-27 | $2.46 | $2.46 | 117,300 | — | — |
| 2008-05-23 | $2.52 | $2.52 | 164,300 | — | — |
| 2008-05-22 | $2.48 | $2.48 | 136,700 | — | — |
| 2008-05-21 | $2.44 | $2.44 | 273,900 | — | — |
| 2008-05-20 | $2.60 | $2.60 | 205,900 | — | — |
| 2008-05-19 | $2.54 | $2.54 | 335,200 | — | — |
| 2008-05-16 | $2.46 | $2.46 | 237,600 | — | — |
| 2008-05-15 | $2.35 | $2.35 | 129,100 | — | — |
| 2008-05-14 | $2.27 | $2.27 | 140,500 | — | — |
| 2008-05-13 | $2.23 | $2.23 | 178,700 | — | — |
| 2008-05-12 | $2.22 | $2.22 | 74,700 | — | — |
| 2008-05-09 | $2.28 | $2.28 | 186,000 | — | — |
| 2008-05-08 | $2.25 | $2.25 | 119,200 | — | — |
| 2008-05-07 | $2.27 | $2.27 | 178,500 | — | — |
| 2008-05-06 | $2.36 | $2.36 | 111,200 | — | — |
| 2008-05-05 | $2.41 | $2.41 | 170,600 | — | — |
| 2008-05-02 | $2.45 | $2.45 | 174,500 | — | — |
| 2008-05-01 | $2.55 | $2.55 | 231,800 | — | — |
| 2008-04-30 | $2.42 | $2.42 | 374,100 | — | — |
| 2008-04-29 | $2.44 | $2.44 | 197,200 | — | — |
| 2008-04-28 | $2.59 | $2.59 | 280,800 | — | — |
| 2008-04-25 | $2.53 | $2.53 | 238,100 | — | — |
| 2008-04-24 | $2.47 | $2.47 | 361,000 | — | — |
| 2008-04-23 | $2.35 | $2.35 | 300,200 | — | — |
| 2008-04-22 | $2.39 | $2.39 | 483,600 | — | — |
| 2008-04-21 | $2.20 | $2.20 | 357,800 | — | — |
| 2008-04-18 | $2.11 | $2.11 | 85,400 | — | — |
| 2008-04-17 | $2.15 | $2.15 | 88,200 | — | — |
| 2008-04-16 | $2.20 | $2.20 | 131,400 | — | — |
| 2008-04-15 | $2.23 | $2.23 | 103,900 | — | — |
| 2008-04-14 | $2.33 | $2.33 | 157,800 | — | — |
| 2008-04-11 | $2.46 | $2.46 | 93,200 | — | — |
| 2008-04-10 | $2.50 | $2.50 | 106,700 | — | — |
| 2008-04-09 | $2.46 | $2.46 | 48,000 | — | — |
| 2008-04-08 | $2.50 | $2.50 | 56,200 | — | — |
| 2008-04-07 | $2.50 | $2.50 | 189,700 | — | — |
| 2008-04-04 | $2.59 | $2.59 | 110,100 | — | — |
| 2008-04-03 | $2.50 | $2.50 | 81,400 | — | — |
| 2008-04-02 | $2.51 | $2.51 | 57,700 | — | — |
| 2008-04-01 | $2.65 | $2.65 | 90,500 | — | — |
| 2008-03-31 | $2.81 | $2.81 | 102,600 | — | — |
| 2008-03-28 | $2.82 | $2.82 | 104,800 | — | — |
| 2008-03-27 | $2.86 | $2.86 | 67,200 | — | — |
| 2008-03-26 | $2.95 | $2.95 | 135,300 | — | — |
| 2008-03-25 | $2.90 | $2.90 | 142,500 | — | — |
| 2008-03-24 | $2.75 | $2.75 | 122,200 | — | — |
| 2008-03-20 | $2.60 | $2.60 | 70,000 | — | — |
| 2008-03-19 | $2.45 | $2.45 | 64,700 | — | — |
| 2008-03-18 | $2.54 | $2.54 | 99,100 | — | — |
| 2008-03-17 | $2.47 | $2.47 | 184,000 | — | — |
| 2008-03-14 | $2.58 | $2.58 | 169,700 | — | — |
| 2008-03-13 | $2.74 | $2.74 | 150,400 | — | — |
| 2008-03-12 | $2.75 | $2.75 | 181,500 | — | — |
| 2008-03-11 | $2.75 | $2.75 | 107,800 | — | — |
| 2008-03-10 | $2.50 | $2.50 | 195,300 | — | — |
| 2008-03-07 | $2.95 | $2.95 | 249,400 | — | — |
| 2008-03-06 | $3.16 | $3.16 | 196,800 | — | — |
| 2008-03-05 | $3.45 | $3.45 | 134,300 | — | — |
| 2008-03-04 | $3.55 | $3.55 | 217,700 | — | — |
| 2008-03-03 | $3.53 | $3.53 | 179,700 | — | — |
| 2008-02-29 | $3.54 | $3.54 | 633,600 | — | — |
| 2008-02-28 | $3.80 | $3.80 | 366,100 | — | — |
| 2008-02-27 | $3.25 | $3.25 | 193,700 | — | — |
| 2008-02-26 | $3.15 | $3.15 | 384,800 | — | — |
| 2008-02-25 | $3.43 | $3.43 | 391,600 | — | — |
| 2008-02-22 | $3.44 | $3.44 | 182,300 | — | — |
| 2008-02-21 | $3.10 | $3.10 | 62,700 | — | — |
| 2008-02-20 | $2.99 | $2.99 | 33,600 | — | — |
| 2008-02-19 | $2.93 | $2.93 | 33,800 | — | — |
| 2008-02-15 | $2.89 | $2.89 | 44,900 | — | — |
| 2008-02-14 | $3.03 | $3.03 | 114,900 | — | — |
| 2008-02-13 | $2.82 | $2.82 | 73,000 | — | — |
| 2008-02-12 | $2.72 | $2.72 | 32,900 | — | — |
| 2008-02-11 | $2.71 | $2.71 | 63,400 | — | — |
| 2008-02-08 | $2.68 | $2.68 | 127,100 | — | — |
| 2008-02-07 | $2.55 | $2.55 | 91,000 | — | — |
| 2008-02-06 | $2.63 | $2.63 | 165,300 | — | — |
| 2008-02-05 | $2.80 | $2.80 | 57,900 | — | — |
| 2008-02-04 | $3.00 | $3.00 | 90,800 | — | — |
| 2008-02-01 | $2.90 | $2.90 | 146,500 | — | — |
| 2008-01-31 | $3.03 | $3.03 | 258,400 | — | — |
| 2008-01-30 | $2.50 | $2.50 | 100,400 | — | — |
| 2008-01-29 | $2.40 | $2.40 | 90,300 | — | — |
| 2008-01-28 | $2.44 | $2.44 | 125,200 | — | — |
| 2008-01-25 | $2.45 | $2.45 | 206,000 | — | — |
| 2008-01-24 | $2.42 | $2.42 | 184,000 | — | — |
| 2008-01-23 | $2.01 | $2.01 | 129,100 | — | — |
| 2008-01-22 | $2.05 | $2.05 | 316,000 | — | — |
| 2008-01-18 | $2.26 | $2.26 | 139,100 | — | — |
| 2008-01-17 | $2.30 | $2.30 | 222,200 | — | — |
| 2008-01-16 | $2.61 | $2.61 | 86,100 | — | — |
| 2008-01-15 | $2.75 | $2.75 | 160,200 | — | — |
| 2008-01-14 | $2.87 | $2.87 | 104,400 | — | — |
| 2008-01-11 | $2.99 | $2.99 | 58,600 | — | — |
| 2008-01-10 | $3.05 | $3.05 | 43,900 | — | — |
| 2008-01-09 | $3.14 | $3.14 | 47,800 | — | — |
| 2008-01-08 | $3.17 | $3.17 | 43,300 | — | — |
| 2008-01-07 | $3.15 | $3.15 | 38,500 | — | — |
| 2008-01-04 | $3.29 | $3.29 | 58,000 | — | — |
| 2008-01-03 | $3.40 | $3.40 | 62,000 | — | — |
| 2008-01-02 | $3.36 | $3.36 | 55,900 | — | — |