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
- 2006-09-06 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 | $1.50 | $1.50 | 20,500 | — | — |
| 2008-12-30 | $1.49 | $1.49 | 1,900 | — | — |
| 2008-12-29 | $1.40 | $1.40 | 6,400 | — | — |
| 2008-12-26 | $1.35 | $1.35 | 1,100 | — | — |
| 2008-12-24 | $1.32 | $1.32 | 11,200 | — | — |
| 2008-12-23 | $1.39 | $1.39 | 11,700 | — | — |
| 2008-12-22 | $1.48 | $1.48 | 6,100 | — | — |
| 2008-12-19 | $1.44 | $1.44 | 37,000 | — | — |
| 2008-12-18 | $1.59 | $1.59 | 6,200 | — | — |
| 2008-12-17 | $1.59 | $1.59 | 12,600 | — | — |
| 2008-12-16 | $1.55 | $1.55 | 5,400 | — | — |
| 2008-12-15 | $1.58 | $1.58 | 13,300 | — | — |
| 2008-12-12 | $1.59 | $1.59 | 14,200 | — | — |
| 2008-12-11 | $1.71 | $1.71 | 5,500 | — | — |
| 2008-12-10 | $1.61 | $1.61 | 9,100 | — | — |
| 2008-12-09 | $1.60 | $1.60 | 10,000 | — | — |
| 2008-12-08 | $1.62 | $1.62 | 5,500 | — | — |
| 2008-12-05 | $1.65 | $1.65 | 2,400 | — | — |
| 2008-12-04 | $1.74 | $1.74 | 1,900 | — | — |
| 2008-12-03 | $1.84 | $1.84 | 16,100 | — | — |
| 2008-12-02 | $1.80 | $1.80 | 2,400 | — | — |
| 2008-12-01 | $1.84 | $1.84 | 15,400 | — | — |
| 2008-11-28 | $1.90 | $1.90 | 13,900 | — | — |
| 2008-11-26 | $2.00 | $2.00 | 500 | — | — |
| 2008-11-25 | $2.07 | $2.07 | 10,400 | — | — |
| 2008-11-24 | $1.83 | $1.83 | 30,600 | — | — |
| 2008-11-21 | $2.03 | $2.03 | 14,500 | — | — |
| 2008-11-20 | $2.00 | $2.00 | 7,900 | — | — |
| 2008-11-19 | $2.12 | $2.12 | 1,800 | — | — |
| 2008-11-18 | $2.10 | $2.10 | 4,900 | — | — |
| 2008-11-17 | $2.15 | $2.15 | 9,500 | — | — |
| 2008-11-14 | $2.13 | $2.13 | 3,100 | — | — |
| 2008-11-13 | $2.05 | $2.05 | 4,700 | — | — |
| 2008-11-12 | $2.00 | $2.00 | 12,000 | — | — |
| 2008-11-11 | $2.32 | $2.32 | 600 | — | — |
| 2008-11-10 | $2.31 | $2.31 | 7,300 | — | — |
| 2008-11-07 | $2.25 | $2.25 | 10,400 | — | — |
| 2008-11-06 | $2.14 | $2.14 | 8,100 | — | — |
| 2008-11-05 | $2.59 | $2.59 | 0 | — | — |
| 2008-11-04 | $2.59 | $2.59 | 14,500 | — | — |
| 2008-11-03 | $1.95 | $1.95 | 1,700 | — | — |
| 2008-10-31 | $1.98 | $1.98 | 9,200 | — | — |
| 2008-10-30 | $1.75 | $1.75 | 11,700 | — | — |
| 2008-10-29 | $1.90 | $1.90 | 39,500 | — | — |
| 2008-10-28 | $1.82 | $1.82 | 29,100 | — | — |
| 2008-10-27 | $2.14 | $2.14 | 400 | — | — |
| 2008-10-24 | $2.18 | $2.18 | 3,900 | — | — |
| 2008-10-23 | $2.20 | $2.20 | 6,200 | — | — |
| 2008-10-22 | $2.28 | $2.28 | 6,600 | — | — |
| 2008-10-21 | $2.68 | $2.68 | 13,100 | — | — |
| 2008-10-20 | $2.64 | $2.64 | 1,100 | — | — |
| 2008-10-17 | $2.73 | $2.73 | 500 | — | — |
| 2008-10-16 | $2.74 | $2.74 | 9,600 | — | — |
| 2008-10-15 | $2.85 | $2.85 | 0 | — | — |
| 2008-10-14 | $2.85 | $2.85 | 6,600 | — | — |
| 2008-10-13 | $2.70 | $2.70 | 3,500 | — | — |
| 2008-10-10 | $2.55 | $2.55 | 1,200 | — | — |
| 2008-10-09 | $2.60 | $2.60 | 2,900 | — | — |
| 2008-10-08 | $2.83 | $2.83 | 300 | — | — |
| 2008-10-07 | $2.77 | $2.77 | 21,500 | — | — |
| 2008-10-06 | $3.02 | $3.02 | 6,500 | — | — |
| 2008-10-03 | $3.23 | $3.23 | 5,000 | — | — |
| 2008-10-02 | $3.49 | $3.49 | 23,400 | — | — |
| 2008-10-01 | $3.49 | $3.49 | 8,900 | — | — |
| 2008-09-30 | $3.28 | $3.28 | 4,700 | — | — |
| 2008-09-29 | $3.32 | $3.32 | 8,900 | — | — |
| 2008-09-26 | $3.87 | $3.87 | 15,000 | — | — |
| 2008-09-25 | $3.54 | $3.54 | 200 | — | — |
| 2008-09-24 | $3.74 | $3.74 | 16,800 | — | — |
| 2008-09-23 | $3.50 | $3.50 | 4,500 | — | — |
| 2008-09-22 | $3.60 | $3.60 | 147,600 | — | — |
| 2008-09-19 | $3.62 | $3.62 | 14,500 | — | — |
| 2008-09-18 | $3.65 | $3.65 | 2,300 | — | — |
| 2008-09-17 | $3.60 | $3.60 | 8,300 | — | — |
| 2008-09-16 | $3.37 | $3.37 | 6,800 | — | — |
| 2008-09-15 | $3.37 | $3.37 | 8,300 | — | — |
| 2008-09-12 | $3.45 | $3.45 | 10,700 | — | — |
| 2008-09-11 | $3.35 | $3.35 | 10,400 | — | — |
| 2008-09-10 | $3.45 | $3.45 | 2,400 | — | — |
| 2008-09-09 | $3.29 | $3.29 | 6,200 | — | — |
| 2008-09-08 | $3.45 | $3.45 | 5,700 | — | — |
| 2008-09-05 | $3.50 | $3.50 | 9,700 | — | — |
| 2008-09-04 | $3.20 | $3.20 | 15,600 | — | — |
| 2008-09-03 | $3.51 | $3.51 | 12,100 | — | — |
| 2008-09-02 | $3.59 | $3.59 | 6,500 | — | — |
| 2008-08-29 | $3.93 | $3.93 | 500 | — | — |
| 2008-08-28 | $3.83 | $3.83 | 5,000 | — | — |
| 2008-08-27 | $3.86 | $3.86 | 7,900 | — | — |
| 2008-08-26 | $3.82 | $3.82 | 6,400 | — | — |
| 2008-08-25 | $3.40 | $3.40 | 3,600 | — | — |
| 2008-08-22 | $3.46 | $3.46 | 4,900 | — | — |
| 2008-08-21 | $3.70 | $3.70 | 6,400 | — | — |
| 2008-08-20 | $3.29 | $3.29 | 57,300 | — | — |
| 2008-08-19 | $3.35 | $3.35 | 32,900 | — | — |
| 2008-08-18 | $3.55 | $3.55 | 1,600 | — | — |
| 2008-08-15 | $3.57 | $3.57 | 16,700 | — | — |
| 2008-08-14 | $3.80 | $3.80 | 4,800 | — | — |
| 2008-08-13 | $3.90 | $3.90 | 5,900 | — | — |
| 2008-08-12 | $3.84 | $3.84 | 8,200 | — | — |
| 2008-08-11 | $3.91 | $3.91 | 0 | — | — |
| 2008-08-08 | $3.91 | $3.91 | 4,400 | — | — |
| 2008-08-07 | $4.01 | $4.01 | 7,100 | — | — |
| 2008-08-06 | $3.82 | $3.82 | 5,500 | — | — |
| 2008-08-05 | $3.90 | $3.90 | 11,500 | — | — |
| 2008-08-04 | $4.00 | $4.00 | 700 | — | — |
| 2008-08-01 | $4.05 | $4.05 | 12,800 | — | — |
| 2008-07-31 | $4.00 | $4.00 | 1,700 | — | — |
| 2008-07-30 | $3.93 | $3.93 | 12,000 | — | — |
| 2008-07-29 | $4.00 | $4.00 | 5,500 | — | — |
| 2008-07-28 | $4.20 | $4.20 | 12,200 | — | — |
| 2008-07-25 | $4.30 | $4.30 | 3,900 | — | — |
| 2008-07-24 | $4.29 | $4.29 | 2,300 | — | — |
| 2008-07-23 | $4.18 | $4.18 | 12,100 | — | — |
| 2008-07-22 | $4.49 | $4.49 | 1,700 | — | — |
| 2008-07-21 | $4.51 | $4.51 | 1,300 | — | — |
| 2008-07-18 | $4.47 | $4.47 | 3,500 | — | — |
| 2008-07-17 | $4.45 | $4.45 | 3,100 | — | — |
| 2008-07-16 | $4.59 | $4.59 | 13,300 | — | — |
| 2008-07-15 | $4.52 | $4.52 | 1,300 | — | — |
| 2008-07-14 | $4.60 | $4.60 | 7,400 | — | — |
| 2008-07-11 | $4.49 | $4.49 | 7,900 | — | — |
| 2008-07-10 | $4.60 | $4.60 | 4,200 | — | — |
| 2008-07-09 | $4.60 | $4.60 | 4,600 | — | — |
| 2008-07-08 | $4.50 | $4.50 | 5,400 | — | — |
| 2008-07-07 | $4.67 | $4.67 | 8,500 | — | — |
| 2008-07-03 | $4.80 | $4.80 | 1,900 | — | — |
| 2008-07-02 | $4.80 | $4.80 | 6,800 | — | — |
| 2008-07-01 | $5.19 | $5.19 | 10,700 | — | — |
| 2008-06-30 | $4.92 | $4.92 | 1,900 | — | — |
| 2008-06-27 | $4.94 | $4.94 | 1,800 | — | — |
| 2008-06-26 | $4.86 | $4.86 | 5,500 | — | — |
| 2008-06-25 | $4.90 | $4.90 | 1,200 | — | — |
| 2008-06-24 | $4.94 | $4.94 | 1,100 | — | — |
| 2008-06-23 | $4.80 | $4.80 | 9,800 | — | — |
| 2008-06-20 | $4.90 | $4.90 | 1,700 | — | — |
| 2008-06-19 | $4.87 | $4.87 | 8,300 | — | — |
| 2008-06-18 | $4.82 | $4.82 | 700 | — | — |
| 2008-06-17 | $4.74 | $4.74 | 7,300 | — | — |
| 2008-06-16 | $4.71 | $4.71 | 9,600 | — | — |
| 2008-06-13 | $4.87 | $4.87 | 7,200 | — | — |
| 2008-06-12 | $4.80 | $4.80 | 300 | — | — |
| 2008-06-11 | $4.80 | $4.80 | 7,900 | — | — |
| 2008-06-10 | $4.98 | $4.98 | 1,400 | — | — |
| 2008-06-09 | $5.06 | $5.06 | 1,300 | — | — |
| 2008-06-06 | $5.02 | $5.02 | 900 | — | — |
| 2008-06-05 | $4.94 | $4.94 | 2,600 | — | — |
| 2008-06-04 | $4.84 | $4.84 | 7,300 | — | — |
| 2008-06-03 | $5.02 | $5.02 | 6,100 | — | — |
| 2008-06-02 | $5.10 | $5.10 | 4,300 | — | — |
| 2008-05-30 | $5.11 | $5.11 | 38,200 | — | — |
| 2008-05-29 | $5.49 | $5.49 | 2,200 | — | — |
| 2008-05-28 | $5.70 | $5.70 | 7,200 | — | — |
| 2008-05-27 | $5.60 | $5.60 | 12,500 | — | — |
| 2008-05-23 | $5.60 | $5.60 | 4,600 | — | — |
| 2008-05-22 | $5.60 | $5.60 | 12,100 | — | — |
| 2008-05-21 | $5.70 | $5.70 | 11,200 | — | — |
| 2008-05-20 | $5.62 | $5.62 | 2,600 | — | — |
| 2008-05-19 | $5.65 | $5.65 | 3,600 | — | — |
| 2008-05-16 | $5.44 | $5.44 | 1,300 | — | — |
| 2008-05-15 | $5.45 | $5.45 | 600 | — | — |
| 2008-05-14 | $5.38 | $5.38 | 1,700 | — | — |
| 2008-05-13 | $5.50 | $5.50 | 2,400 | — | — |
| 2008-05-12 | $5.26 | $5.26 | 1,100 | — | — |
| 2008-05-09 | $5.36 | $5.36 | 4,300 | — | — |
| 2008-05-08 | $5.20 | $5.20 | 2,300 | — | — |
| 2008-05-07 | $5.27 | $5.27 | 9,000 | — | — |
| 2008-05-06 | $5.49 | $5.49 | 1,100 | — | — |
| 2008-05-05 | $5.47 | $5.47 | 5,500 | — | — |
| 2008-05-02 | $5.18 | $5.18 | 1,600 | — | — |
| 2008-05-01 | $5.15 | $5.15 | 1,000 | — | — |
| 2008-04-30 | $5.18 | $5.18 | 0 | — | — |
| 2008-04-29 | $5.18 | $5.18 | 400 | — | — |
| 2008-04-28 | $5.20 | $5.20 | 2,300 | — | — |
| 2008-04-25 | $5.70 | $5.70 | 0 | — | — |
| 2008-04-24 | $5.70 | $5.70 | 14,700 | — | — |
| 2008-04-23 | $5.60 | $5.60 | 300 | — | — |
| 2008-04-22 | $5.57 | $5.57 | 300 | — | — |
| 2008-04-21 | $5.60 | $5.60 | 2,200 | — | — |
| 2008-04-18 | $5.52 | $5.52 | 2,000 | — | — |
| 2008-04-17 | $5.73 | $5.73 | 1,700 | — | — |
| 2008-04-16 | $5.73 | $5.73 | 1,600 | — | — |
| 2008-04-15 | $5.75 | $5.75 | 11,500 | — | — |
| 2008-04-14 | $5.50 | $5.50 | 1,400 | — | — |
| 2008-04-11 | $5.38 | $5.38 | 100 | — | — |
| 2008-04-10 | $5.40 | $5.40 | 100 | — | — |
| 2008-04-09 | $5.43 | $5.43 | 2,500 | — | — |
| 2008-04-08 | $5.50 | $5.50 | 11,600 | — | — |
| 2008-04-07 | $5.40 | $5.40 | 2,700 | — | — |
| 2008-04-04 | $5.19 | $5.19 | 8,200 | — | — |
| 2008-04-03 | $5.15 | $5.15 | 3,100 | — | — |
| 2008-04-02 | $5.27 | $5.27 | 2,700 | — | — |
| 2008-04-01 | $5.16 | $5.16 | 1,400 | — | — |
| 2008-03-31 | $5.19 | $5.19 | 5,900 | — | — |
| 2008-03-28 | $5.30 | $5.30 | 400 | — | — |
| 2008-03-27 | $5.17 | $5.17 | 2,400 | — | — |
| 2008-03-26 | $5.28 | $5.28 | 6,200 | — | — |
| 2008-03-25 | $5.10 | $5.10 | 13,700 | — | — |
| 2008-03-24 | $4.90 | $4.90 | 17,200 | — | — |
| 2008-03-20 | $5.23 | $5.23 | 5,500 | — | — |
| 2008-03-19 | $5.40 | $5.40 | 5,200 | — | — |
| 2008-03-18 | $5.57 | $5.57 | 3,700 | — | — |
| 2008-03-17 | $5.62 | $5.62 | 1,700 | — | — |
| 2008-03-14 | $5.64 | $5.64 | 7,600 | — | — |
| 2008-03-13 | $5.75 | $5.75 | 5,400 | — | — |
| 2008-03-12 | $5.50 | $5.50 | 2,900 | — | — |
| 2008-03-11 | $5.85 | $5.85 | 1,800 | — | — |
| 2008-03-10 | $5.89 | $5.89 | 1,800 | — | — |
| 2008-03-07 | $5.90 | $5.90 | 1,000 | — | — |
| 2008-03-06 | $6.00 | $6.00 | 4,700 | — | — |
| 2008-03-05 | $5.90 | $5.90 | 68,000 | — | — |
| 2008-03-04 | $5.66 | $5.66 | 1,400 | — | — |
| 2008-03-03 | $5.85 | $5.85 | 5,400 | — | — |
| 2008-02-29 | $5.78 | $5.78 | 1,900 | — | — |
| 2008-02-28 | $5.77 | $5.77 | 14,300 | — | — |
| 2008-02-27 | $5.63 | $5.63 | 2,000 | — | — |
| 2008-02-26 | $5.60 | $5.60 | 7,200 | — | — |
| 2008-02-25 | $5.60 | $5.60 | 12,000 | — | — |
| 2008-02-22 | $5.50 | $5.50 | 500 | — | — |
| 2008-02-21 | $5.60 | $5.60 | 10,600 | — | — |
| 2008-02-20 | $5.66 | $5.66 | 10,700 | — | — |
| 2008-02-19 | $5.83 | $5.83 | 6,900 | — | — |
| 2008-02-15 | $5.69 | $5.69 | 200 | — | — |
| 2008-02-14 | $5.63 | $5.63 | 1,500 | — | — |
| 2008-02-13 | $5.80 | $5.80 | 900 | — | — |
| 2008-02-12 | $5.72 | $5.72 | 4,300 | — | — |
| 2008-02-11 | $5.97 | $5.97 | 4,700 | — | — |
| 2008-02-08 | $5.75 | $5.75 | 35,200 | — | — |
| 2008-02-07 | $5.41 | $5.41 | 2,900 | — | — |
| 2008-02-06 | $5.46 | $5.46 | 17,400 | — | — |
| 2008-02-05 | $5.77 | $5.77 | 0 | — | — |
| 2008-02-04 | $5.77 | $5.77 | 5,100 | — | — |
| 2008-02-01 | $6.01 | $6.01 | 17,100 | — | — |
| 2008-01-31 | $5.74 | $5.74 | 4,100 | — | — |
| 2008-01-30 | $5.89 | $5.89 | 13,900 | — | — |
| 2008-01-29 | $5.75 | $5.75 | 14,100 | — | — |
| 2008-01-28 | $5.39 | $5.39 | 10,200 | — | — |
| 2008-01-25 | $5.25 | $5.25 | 12,500 | — | — |
| 2008-01-24 | $5.25 | $5.25 | 11,400 | — | — |
| 2008-01-23 | $4.97 | $4.97 | 21,000 | — | — |
| 2008-01-22 | $5.15 | $5.15 | 2,100 | — | — |
| 2008-01-18 | $5.20 | $5.20 | 15,600 | — | — |
| 2008-01-17 | $5.69 | $5.69 | 4,200 | — | — |
| 2008-01-16 | $5.80 | $5.80 | 29,700 | — | — |
| 2008-01-15 | $5.76 | $5.76 | 29,500 | — | — |
| 2008-01-14 | $5.80 | $5.80 | 10,500 | — | — |
| 2008-01-11 | $5.77 | $5.77 | 28,200 | — | — |
| 2008-01-10 | $5.70 | $5.70 | 7,900 | — | — |
| 2008-01-09 | $5.70 | $5.70 | 31,100 | — | — |
| 2008-01-08 | $5.63 | $5.63 | 5,500 | — | — |
| 2008-01-07 | $5.58 | $5.58 | 0 | — | — |
| 2008-01-04 | $5.58 | $5.58 | 800 | — | — |
| 2008-01-03 | $5.48 | $5.48 | 800 | — | — |
| 2008-01-02 | $5.50 | $5.50 | 1,900 | — | — |