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
- 1993-03-04 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 | $0.70 | $0.70 | 87,000 | — | — |
| 2008-12-30 | $0.65 | $0.65 | 106,500 | — | — |
| 2008-12-29 | $0.69 | $0.69 | 45,300 | — | — |
| 2008-12-26 | $0.70 | $0.70 | 19,900 | — | — |
| 2008-12-24 | $0.75 | $0.75 | 59,300 | — | — |
| 2008-12-23 | $0.70 | $0.70 | 34,100 | — | — |
| 2008-12-22 | $0.70 | $0.70 | 24,900 | — | — |
| 2008-12-19 | $0.75 | $0.75 | 62,600 | — | — |
| 2008-12-18 | $0.84 | $0.84 | 36,100 | — | — |
| 2008-12-17 | $0.82 | $0.82 | 28,200 | — | — |
| 2008-12-16 | $0.89 | $0.89 | 18,500 | — | — |
| 2008-12-15 | $0.97 | $0.97 | 9,000 | — | — |
| 2008-12-12 | $0.90 | $0.90 | 36,900 | — | — |
| 2008-12-11 | $0.90 | $0.90 | 27,100 | — | — |
| 2008-12-10 | $0.92 | $0.92 | 42,100 | — | — |
| 2008-12-09 | $0.90 | $0.90 | 37,100 | — | — |
| 2008-12-08 | $0.90 | $0.90 | 34,900 | — | — |
| 2008-12-05 | $0.89 | $0.89 | 13,800 | — | — |
| 2008-12-04 | $0.88 | $0.88 | 26,200 | — | — |
| 2008-12-03 | $0.89 | $0.89 | 28,500 | — | — |
| 2008-12-02 | $0.85 | $0.85 | 27,400 | — | — |
| 2008-12-01 | $0.83 | $0.83 | 58,900 | — | — |
| 2008-11-28 | $0.90 | $0.90 | 55,500 | — | — |
| 2008-11-26 | $1.00 | $1.00 | 13,800 | — | — |
| 2008-11-25 | $0.85 | $0.85 | 31,100 | — | — |
| 2008-11-24 | $0.90 | $0.90 | 49,100 | — | — |
| 2008-11-21 | $0.85 | $0.85 | 19,400 | — | — |
| 2008-11-20 | $0.90 | $0.90 | 31,800 | — | — |
| 2008-11-19 | $1.00 | $1.00 | 18,500 | — | — |
| 2008-11-18 | $1.03 | $1.03 | 20,000 | — | — |
| 2008-11-17 | $1.15 | $1.15 | 46,700 | — | — |
| 2008-11-14 | $1.05 | $1.05 | 25,900 | — | — |
| 2008-11-13 | $0.95 | $0.95 | 11,000 | — | — |
| 2008-11-12 | $1.00 | $1.00 | 44,000 | — | — |
| 2008-11-11 | $1.05 | $1.05 | 82,600 | — | — |
| 2008-11-10 | $1.20 | $1.20 | 19,400 | — | — |
| 2008-11-07 | $1.30 | $1.30 | 10,300 | — | — |
| 2008-11-06 | $1.35 | $1.35 | 12,800 | — | — |
| 2008-11-05 | $1.35 | $1.35 | 53,700 | — | — |
| 2008-11-04 | $1.35 | $1.35 | 58,300 | — | — |
| 2008-11-03 | $1.35 | $1.35 | 16,800 | — | — |
| 2008-10-31 | $1.45 | $1.45 | 49,300 | — | — |
| 2008-10-30 | $1.37 | $1.37 | 23,800 | — | — |
| 2008-10-29 | $1.25 | $1.25 | 10,200 | — | — |
| 2008-10-28 | $1.30 | $1.30 | 24,900 | — | — |
| 2008-10-27 | $1.45 | $1.45 | 54,800 | — | — |
| 2008-10-24 | $1.40 | $1.40 | 39,500 | — | — |
| 2008-10-23 | $1.45 | $1.45 | 85,500 | — | — |
| 2008-10-22 | $1.45 | $1.45 | 196,900 | — | — |
| 2008-10-21 | $1.39 | $1.39 | 48,500 | — | — |
| 2008-10-20 | $1.25 | $1.25 | 19,400 | — | — |
| 2008-10-17 | $1.36 | $1.36 | 17,100 | — | — |
| 2008-10-16 | $1.35 | $1.35 | 50,200 | — | — |
| 2008-10-15 | $1.20 | $1.20 | 25,700 | — | — |
| 2008-10-14 | $1.34 | $1.34 | 45,900 | — | — |
| 2008-10-13 | $1.35 | $1.35 | 119,700 | — | — |
| 2008-10-10 | $1.20 | $1.20 | 193,200 | — | — |
| 2008-10-09 | $1.12 | $1.12 | 69,100 | — | — |
| 2008-10-08 | $1.19 | $1.19 | 755,100 | — | — |
| 2008-10-07 | $1.20 | $1.20 | 275,300 | — | — |
| 2008-10-06 | $1.30 | $1.30 | 134,500 | — | — |
| 2008-10-03 | $1.45 | $1.45 | 33,000 | — | — |
| 2008-10-02 | $1.45 | $1.45 | 121,100 | — | — |
| 2008-10-01 | $1.50 | $1.50 | 31,700 | — | — |
| 2008-09-30 | $1.50 | $1.50 | 22,600 | — | — |
| 2008-09-29 | $1.40 | $1.40 | 69,400 | — | — |
| 2008-09-26 | $1.50 | $1.50 | 49,600 | — | — |
| 2008-09-25 | $1.48 | $1.48 | 25,600 | — | — |
| 2008-09-24 | $1.55 | $1.55 | 29,200 | — | — |
| 2008-09-23 | $1.75 | $1.75 | 41,600 | — | — |
| 2008-09-22 | $1.78 | $1.78 | 216,900 | — | — |
| 2008-09-19 | $1.75 | $1.75 | 243,700 | — | — |
| 2008-09-18 | $1.30 | $1.30 | 66,800 | — | — |
| 2008-09-17 | $1.39 | $1.39 | 47,300 | — | — |
| 2008-09-16 | $1.49 | $1.49 | 107,900 | — | — |
| 2008-09-15 | $1.75 | $1.75 | 38,300 | — | — |
| 2008-09-12 | $1.95 | $1.95 | 20,600 | — | — |
| 2008-09-11 | $1.90 | $1.90 | 36,900 | — | — |
| 2008-09-10 | $1.90 | $1.90 | 5,400 | — | — |
| 2008-09-09 | $1.90 | $1.90 | 14,100 | — | — |
| 2008-09-08 | $1.90 | $1.90 | 41,900 | — | — |
| 2008-09-05 | $1.95 | $1.95 | 39,300 | — | — |
| 2008-09-04 | $2.00 | $2.00 | 30,000 | — | — |
| 2008-09-03 | $2.03 | $2.03 | 9,800 | — | — |
| 2008-09-02 | $2.05 | $2.05 | 22,100 | — | — |
| 2008-08-29 | $2.10 | $2.10 | 3,600 | — | — |
| 2008-08-28 | $2.12 | $2.12 | 33,800 | — | — |
| 2008-08-27 | $2.00 | $2.00 | 69,600 | — | — |
| 2008-08-26 | $2.15 | $2.15 | 14,600 | — | — |
| 2008-08-25 | $2.15 | $2.15 | 12,900 | — | — |
| 2008-08-22 | $2.20 | $2.20 | 25,400 | — | — |
| 2008-08-21 | $2.20 | $2.20 | 7,200 | — | — |
| 2008-08-20 | $2.25 | $2.25 | 16,000 | — | — |
| 2008-08-19 | $2.35 | $2.35 | 31,100 | — | — |
| 2008-08-18 | $2.20 | $2.20 | 8,100 | — | — |
| 2008-08-15 | $2.20 | $2.20 | 14,200 | — | — |
| 2008-08-14 | $2.20 | $2.20 | 10,700 | — | — |
| 2008-08-13 | $2.15 | $2.15 | 15,100 | — | — |
| 2008-08-12 | $2.22 | $2.22 | 13,500 | — | — |
| 2008-08-11 | $2.28 | $2.28 | 48,900 | — | — |
| 2008-08-08 | $2.30 | $2.30 | 21,600 | — | — |
| 2008-08-07 | $2.44 | $2.44 | 29,900 | — | — |
| 2008-08-06 | $2.25 | $2.25 | 19,600 | — | — |
| 2008-08-05 | $2.27 | $2.27 | 16,200 | — | — |
| 2008-08-04 | $2.30 | $2.30 | 29,100 | — | — |
| 2008-08-01 | $2.50 | $2.50 | 132,700 | — | — |
| 2008-07-31 | $2.49 | $2.49 | 54,700 | — | — |
| 2008-07-30 | $2.45 | $2.45 | 36,400 | — | — |
| 2008-07-29 | $2.30 | $2.30 | 34,400 | — | — |
| 2008-07-28 | $2.23 | $2.23 | 4,600 | — | — |
| 2008-07-25 | $2.25 | $2.25 | 15,500 | — | — |
| 2008-07-24 | $2.20 | $2.20 | 4,700 | — | — |
| 2008-07-23 | $2.20 | $2.20 | 14,700 | — | — |
| 2008-07-22 | $2.20 | $2.20 | 5,000 | — | — |
| 2008-07-21 | $2.24 | $2.24 | 70,100 | — | — |
| 2008-07-18 | $2.00 | $2.00 | 18,000 | — | — |
| 2008-07-17 | $2.10 | $2.10 | 60,000 | — | — |
| 2008-07-16 | $1.92 | $1.92 | 28,200 | — | — |
| 2008-07-15 | $1.95 | $1.95 | 105,100 | — | — |
| 2008-07-14 | $2.07 | $2.07 | 16,400 | — | — |
| 2008-07-11 | $2.21 | $2.21 | 0 | — | — |
| 2008-07-10 | $2.21 | $2.21 | 15,800 | — | — |
| 2008-07-09 | $2.21 | $2.21 | 18,700 | — | — |
| 2008-07-08 | $2.30 | $2.30 | 11,000 | — | — |
| 2008-07-07 | $2.30 | $2.30 | 14,500 | — | — |
| 2008-07-03 | $2.30 | $2.30 | 12,000 | — | — |
| 2008-07-02 | $2.30 | $2.30 | 4,100 | — | — |
| 2008-07-01 | $2.30 | $2.30 | 13,700 | — | — |
| 2008-06-30 | $2.30 | $2.30 | 35,100 | — | — |
| 2008-06-27 | $2.40 | $2.40 | 15,400 | — | — |
| 2008-06-26 | $2.45 | $2.45 | 1,100 | — | — |
| 2008-06-25 | $2.45 | $2.45 | 6,600 | — | — |
| 2008-06-24 | $2.50 | $2.50 | 17,800 | — | — |
| 2008-06-23 | $2.40 | $2.40 | 20,200 | — | — |
| 2008-06-20 | $2.50 | $2.50 | 6,800 | — | — |
| 2008-06-19 | $2.50 | $2.50 | 12,400 | — | — |
| 2008-06-18 | $2.40 | $2.40 | 46,300 | — | — |
| 2008-06-17 | $2.65 | $2.65 | 18,900 | — | — |
| 2008-06-16 | $2.50 | $2.50 | 8,400 | — | — |
| 2008-06-13 | $2.50 | $2.50 | 4,200 | — | — |
| 2008-06-12 | $2.50 | $2.50 | 14,300 | — | — |
| 2008-06-11 | $2.50 | $2.50 | 8,300 | — | — |
| 2008-06-10 | $2.65 | $2.65 | 13,200 | — | — |
| 2008-06-09 | $2.62 | $2.62 | 5,900 | — | — |
| 2008-06-06 | $2.60 | $2.60 | 10,900 | — | — |
| 2008-06-05 | $2.70 | $2.70 | 13,700 | — | — |
| 2008-06-04 | $2.65 | $2.65 | 10,500 | — | — |
| 2008-06-03 | $2.65 | $2.65 | 101,000 | — | — |
| 2008-06-02 | $2.70 | $2.70 | 24,600 | — | — |
| 2008-05-30 | $2.65 | $2.65 | 28,800 | — | — |
| 2008-05-29 | $2.70 | $2.70 | 8,300 | — | — |
| 2008-05-28 | $2.70 | $2.70 | 47,900 | — | — |
| 2008-05-27 | $2.65 | $2.65 | 31,100 | — | — |
| 2008-05-23 | $2.70 | $2.70 | 12,000 | — | — |
| 2008-05-22 | $2.70 | $2.70 | 171,200 | — | — |
| 2008-05-21 | $2.50 | $2.50 | 23,900 | — | — |
| 2008-05-20 | $2.55 | $2.55 | 10,000 | — | — |
| 2008-05-19 | $2.55 | $2.55 | 61,300 | — | — |
| 2008-05-16 | $2.39 | $2.39 | 60,000 | — | — |
| 2008-05-15 | $2.44 | $2.44 | 298,400 | — | — |
| 2008-05-14 | $2.70 | $2.70 | 60,500 | — | — |
| 2008-05-13 | $2.70 | $2.70 | 115,200 | — | — |
| 2008-05-12 | $2.31 | $2.31 | 27,300 | — | — |
| 2008-05-09 | $2.36 | $2.36 | 10,200 | — | — |
| 2008-05-08 | $2.36 | $2.36 | 15,400 | — | — |
| 2008-05-07 | $2.38 | $2.38 | 25,500 | — | — |
| 2008-05-06 | $2.41 | $2.41 | 19,000 | — | — |
| 2008-05-05 | $2.49 | $2.49 | 13,100 | — | — |
| 2008-05-02 | $2.50 | $2.50 | 9,300 | — | — |
| 2008-05-01 | $2.50 | $2.50 | 29,900 | — | — |
| 2008-04-30 | $2.48 | $2.48 | 30,900 | — | — |
| 2008-04-29 | $2.45 | $2.45 | 11,700 | — | — |
| 2008-04-28 | $2.45 | $2.45 | 13,600 | — | — |
| 2008-04-25 | $2.50 | $2.50 | 31,600 | — | — |
| 2008-04-24 | $2.45 | $2.45 | 24,400 | — | — |
| 2008-04-23 | $2.40 | $2.40 | 66,500 | — | — |
| 2008-04-22 | $2.50 | $2.50 | 26,200 | — | — |
| 2008-04-21 | $2.45 | $2.45 | 116,100 | — | — |
| 2008-04-18 | $2.60 | $2.60 | 23,200 | — | — |
| 2008-04-17 | $2.55 | $2.55 | 13,400 | — | — |
| 2008-04-16 | $2.50 | $2.50 | 31,900 | — | — |
| 2008-04-15 | $2.37 | $2.37 | 23,100 | — | — |
| 2008-04-14 | $2.55 | $2.55 | 10,900 | — | — |
| 2008-04-11 | $2.50 | $2.50 | 46,700 | — | — |
| 2008-04-10 | $2.60 | $2.60 | 24,100 | — | — |
| 2008-04-09 | $2.65 | $2.65 | 12,900 | — | — |
| 2008-04-08 | $2.70 | $2.70 | 38,900 | — | — |
| 2008-04-07 | $2.80 | $2.80 | 34,900 | — | — |
| 2008-04-04 | $2.75 | $2.75 | 18,000 | — | — |
| 2008-04-03 | $2.80 | $2.80 | 9,300 | — | — |
| 2008-04-02 | $2.76 | $2.76 | 22,600 | — | — |
| 2008-04-01 | $2.82 | $2.82 | 12,200 | — | — |
| 2008-03-31 | $2.80 | $2.80 | 39,000 | — | — |
| 2008-03-28 | $2.76 | $2.76 | 4,600 | — | — |
| 2008-03-27 | $2.74 | $2.74 | 5,900 | — | — |
| 2008-03-26 | $2.80 | $2.80 | 11,900 | — | — |
| 2008-03-25 | $2.75 | $2.75 | 15,700 | — | — |
| 2008-03-24 | $2.71 | $2.71 | 41,500 | — | — |
| 2008-03-20 | $2.70 | $2.70 | 21,100 | — | — |
| 2008-03-19 | $2.80 | $2.80 | 5,900 | — | — |
| 2008-03-18 | $2.85 | $2.85 | 35,500 | — | — |
| 2008-03-17 | $2.59 | $2.59 | 55,500 | — | — |
| 2008-03-14 | $2.75 | $2.75 | 2,100 | — | — |
| 2008-03-13 | $2.85 | $2.85 | 15,400 | — | — |
| 2008-03-12 | $2.80 | $2.80 | 25,800 | — | — |
| 2008-03-11 | $2.80 | $2.80 | 11,500 | — | — |
| 2008-03-10 | $2.75 | $2.75 | 48,400 | — | — |
| 2008-03-07 | $2.95 | $2.95 | 16,000 | — | — |
| 2008-03-06 | $3.00 | $3.00 | 21,700 | — | — |
| 2008-03-05 | $3.00 | $3.00 | 17,600 | — | — |
| 2008-03-04 | $3.00 | $3.00 | 45,600 | — | — |
| 2008-03-03 | $3.00 | $3.00 | 6,100 | — | — |
| 2008-02-29 | $2.95 | $2.95 | 38,800 | — | — |
| 2008-02-28 | $3.10 | $3.10 | 15,300 | — | — |
| 2008-02-27 | $3.10 | $3.10 | 52,500 | — | — |
| 2008-02-26 | $2.96 | $2.96 | 36,400 | — | — |
| 2008-02-25 | $3.00 | $3.00 | 39,500 | — | — |
| 2008-02-22 | $3.05 | $3.05 | 60,700 | — | — |
| 2008-02-21 | $3.00 | $3.00 | 22,400 | — | — |
| 2008-02-20 | $3.00 | $3.00 | 16,200 | — | — |
| 2008-02-19 | $3.07 | $3.07 | 13,100 | — | — |
| 2008-02-15 | $3.15 | $3.15 | 17,100 | — | — |
| 2008-02-14 | $3.10 | $3.10 | 9,300 | — | — |
| 2008-02-13 | $3.15 | $3.15 | 42,000 | — | — |
| 2008-02-12 | $3.03 | $3.03 | 10,400 | — | — |
| 2008-02-11 | $3.00 | $3.00 | 12,500 | — | — |
| 2008-02-08 | $3.05 | $3.05 | 36,300 | — | — |
| 2008-02-07 | $3.09 | $3.09 | 16,800 | — | — |
| 2008-02-06 | $3.10 | $3.10 | 40,800 | — | — |
| 2008-02-05 | $3.20 | $3.20 | 20,200 | — | — |
| 2008-02-04 | $3.38 | $3.38 | 30,200 | — | — |
| 2008-02-01 | $3.48 | $3.48 | 25,100 | — | — |
| 2008-01-31 | $3.30 | $3.30 | 21,900 | — | — |
| 2008-01-30 | $3.20 | $3.20 | 23,200 | — | — |
| 2008-01-29 | $3.30 | $3.30 | 53,900 | — | — |
| 2008-01-28 | $3.49 | $3.49 | 189,200 | — | — |
| 2008-01-25 | $3.08 | $3.08 | 133,000 | — | — |
| 2008-01-24 | $2.74 | $2.74 | 33,900 | — | — |
| 2008-01-23 | $2.50 | $2.50 | 64,100 | — | — |
| 2008-01-22 | $2.47 | $2.47 | 51,000 | — | — |
| 2008-01-18 | $2.70 | $2.70 | 26,900 | — | — |
| 2008-01-17 | $2.85 | $2.85 | 24,700 | — | — |
| 2008-01-16 | $2.72 | $2.72 | 15,200 | — | — |
| 2008-01-15 | $2.80 | $2.80 | 5,800 | — | — |
| 2008-01-14 | $2.80 | $2.80 | 16,000 | — | — |
| 2008-01-11 | $2.85 | $2.85 | 34,200 | — | — |
| 2008-01-10 | $2.85 | $2.85 | 20,500 | — | — |
| 2008-01-09 | $2.85 | $2.85 | 38,600 | — | — |
| 2008-01-08 | $3.00 | $3.00 | 11,800 | — | — |
| 2008-01-07 | $3.03 | $3.03 | 32,600 | — | — |
| 2008-01-04 | $3.02 | $3.02 | 67,100 | — | — |
| 2008-01-03 | $3.20 | $3.20 | 106,800 | — | — |
| 2008-01-02 | $2.81 | $2.81 | 89,800 | — | — |