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
- 1994-07-22 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 | $1.54 | $5.96 | 21,219,763 | — | — |
| 2008-12-30 | $1.50 | $5.82 | 15,767,989 | — | — |
| 2008-12-29 | $1.44 | $5.56 | 17,033,418 | — | — |
| 2008-12-26 | $1.53 | $5.91 | 9,026,032 | — | — |
| 2008-12-24 | $1.48 | $5.72 | 10,547,247 | — | — |
| 2008-12-23 | $1.71 | $5.56 | 20,696,939 | — | — |
| 2008-12-22 | $1.77 | $5.75 | 34,138,097 | — | — |
| 2008-12-19 | $1.78 | $5.78 | 43,153,627 | — | — |
| 2008-12-18 | $1.65 | $5.37 | 34,530,403 | — | — |
| 2008-12-17 | $1.88 | $6.10 | 33,710,536 | — | — |
| 2008-12-16 | $1.81 | $5.87 | 47,832,791 | — | — |
| 2008-12-15 | $1.48 | $4.81 | 34,392,383 | — | — |
| 2008-12-12 | $1.54 | $4.98 | 39,641,628 | — | — |
| 2008-12-11 | $1.35 | $4.39 | 37,295,295 | — | — |
| 2008-12-10 | $1.71 | $5.54 | 32,185,570 | — | — |
| 2008-12-09 | $1.48 | $4.80 | 27,173,358 | — | — |
| 2008-12-08 | $1.61 | $5.23 | 38,166,919 | — | — |
| 2008-12-05 | $1.55 | $5.01 | 44,677,843 | — | — |
| 2008-12-04 | $1.46 | $4.75 | 27,060,842 | — | — |
| 2008-12-03 | $1.59 | $5.16 | 32,421,853 | — | — |
| 2008-12-02 | $1.46 | $4.74 | 46,193,058 | — | — |
| 2008-12-01 | $1.31 | $4.27 | 37,374,806 | — | — |
| 2008-11-28 | $1.53 | $4.96 | 12,258,991 | — | — |
| 2008-11-26 | $1.58 | $5.14 | 74,133,776 | — | — |
| 2008-11-25 | $1.48 | $4.79 | 65,171,503 | — | — |
| 2008-11-24 | $1.53 | $4.97 | 43,689,203 | — | — |
| 2008-11-21 | $1.20 | $3.89 | 51,339,539 | — | — |
| 2008-11-20 | $1.06 | $3.43 | 50,998,241 | — | — |
| 2008-11-19 | $1.19 | $3.85 | 37,727,357 | — | — |
| 2008-11-18 | $1.35 | $4.40 | 26,510,264 | — | — |
| 2008-11-17 | $1.43 | $4.63 | 26,493,011 | — | — |
| 2008-11-14 | $1.61 | $5.23 | 26,406,749 | — | — |
| 2008-11-13 | $2.03 | $6.60 | 26,261,979 | — | — |
| 2008-11-12 | $1.74 | $5.66 | 30,690,607 | — | — |
| 2008-11-11 | $1.88 | $6.10 | 26,975,330 | — | — |
| 2008-11-10 | $1.78 | $5.76 | 22,478,441 | — | — |
| 2008-11-07 | $1.90 | $6.16 | 17,465,480 | — | — |
| 2008-11-06 | $1.80 | $5.84 | 18,892,182 | — | — |
| 2008-11-05 | $2.01 | $6.52 | 30,179,035 | — | — |
| 2008-11-04 | $2.20 | $7.13 | 21,262,519 | — | — |
| 2008-11-03 | $2.03 | $6.59 | 16,006,523 | — | — |
| 2008-10-31 | $1.95 | $6.33 | 22,933,006 | — | — |
| 2008-10-30 | $1.74 | $5.65 | 20,381,894 | — | — |
| 2008-10-29 | $1.65 | $5.34 | 26,038,447 | — | — |
| 2008-10-28 | $1.66 | $5.38 | 33,725,538 | — | — |
| 2008-10-27 | $1.40 | $4.54 | 23,164,039 | — | — |
| 2008-10-24 | $1.63 | $5.29 | 26,922,072 | — | — |
| 2008-10-23 | $1.80 | $5.85 | 33,298,728 | — | — |
| 2008-10-22 | $2.33 | $6.79 | 21,645,823 | — | — |
| 2008-10-21 | $2.62 | $7.62 | 14,114,754 | — | — |
| 2008-10-20 | $2.78 | $8.08 | 8,488,955 | — | — |
| 2008-10-17 | $2.65 | $7.73 | 14,405,045 | — | — |
| 2008-10-16 | $2.71 | $7.90 | 23,844,385 | — | — |
| 2008-10-15 | $2.64 | $7.67 | 23,976,404 | — | — |
| 2008-10-14 | $2.94 | $8.57 | 29,737,222 | — | — |
| 2008-10-13 | $3.04 | $8.85 | 27,465,900 | — | — |
| 2008-10-10 | $2.87 | $8.35 | 38,857,767 | — | — |
| 2008-10-09 | $2.77 | $8.06 | 23,408,574 | — | — |
| 2008-10-08 | $3.13 | $9.12 | 27,733,688 | — | — |
| 2008-10-07 | $3.40 | $9.90 | 19,175,723 | — | — |
| 2008-10-06 | $4.67 | $13.59 | 28,307,519 | — | — |
| 2008-10-03 | $4.13 | $12.02 | 25,932,682 | — | — |
| 2008-10-02 | $4.29 | $12.50 | 16,269,060 | — | — |
| 2008-10-01 | $4.62 | $13.45 | 14,733,592 | — | — |
| 2008-09-30 | $4.67 | $13.59 | 27,456,148 | — | — |
| 2008-09-29 | $4.23 | $12.31 | 19,442,760 | — | — |
| 2008-09-26 | $4.69 | $13.66 | 16,941,905 | — | — |
| 2008-09-25 | $4.44 | $12.94 | 24,085,170 | — | — |
| 2008-09-24 | $4.40 | $12.81 | 19,857,569 | — | — |
| 2008-09-23 | $4.40 | $12.80 | 20,489,909 | — | — |
| 2008-09-22 | $4.31 | $12.54 | 27,936,216 | — | — |
| 2008-09-19 | $4.84 | $14.08 | 59,908,006 | — | — |
| 2008-09-18 | $4.57 | $13.30 | 81,704,600 | — | — |
| 2008-09-17 | $4.09 | $11.91 | 54,200,445 | — | — |
| 2008-09-16 | $4.50 | $13.10 | 47,012,925 | — | — |
| 2008-09-15 | $4.39 | $12.78 | 50,830,217 | — | — |
| 2008-09-12 | $4.76 | $13.86 | 24,157,930 | — | — |
| 2008-09-11 | $4.69 | $13.67 | 27,639,174 | — | — |
| 2008-09-10 | $4.69 | $13.64 | 28,166,499 | — | — |
| 2008-09-09 | $4.78 | $13.92 | 39,583,120 | — | — |
| 2008-09-08 | $4.91 | $14.29 | 35,662,313 | — | — |
| 2008-09-05 | $4.73 | $13.76 | 31,502,973 | — | — |
| 2008-09-04 | $4.70 | $13.69 | 23,677,862 | — | — |
| 2008-09-03 | $4.83 | $14.07 | 26,946,076 | — | — |
| 2008-09-02 | $4.73 | $13.77 | 18,107,571 | — | — |
| 2008-08-29 | $4.72 | $13.76 | 16,543,599 | — | — |
| 2008-08-28 | $4.82 | $14.05 | 15,178,405 | — | — |
| 2008-08-27 | $4.71 | $13.71 | 13,654,189 | — | — |
| 2008-08-26 | $4.72 | $13.74 | 19,096,211 | — | — |
| 2008-08-25 | $4.65 | $13.53 | 14,585,821 | — | — |
| 2008-08-22 | $4.82 | $14.05 | 20,729,193 | — | — |
| 2008-08-21 | $4.73 | $13.77 | 16,008,773 | — | — |
| 2008-08-20 | $4.76 | $13.85 | 16,595,356 | — | — |
| 2008-08-19 | $4.77 | $13.90 | 18,401,613 | — | — |
| 2008-08-18 | $4.85 | $14.11 | 23,056,774 | — | — |
| 2008-08-15 | $5.06 | $14.74 | 17,001,914 | — | — |
| 2008-08-14 | $5.07 | $14.76 | 21,359,283 | — | — |
| 2008-08-13 | $5.07 | $14.77 | 24,416,717 | — | — |
| 2008-08-12 | $5.04 | $14.68 | 22,442,436 | — | — |
| 2008-08-11 | $5.11 | $14.89 | 38,052,903 | — | — |
| 2008-08-08 | $5.21 | $15.16 | 31,220,933 | — | — |
| 2008-08-07 | $4.95 | $14.42 | 25,812,665 | — | — |
| 2008-08-06 | $5.03 | $14.64 | 26,997,833 | — | — |
| 2008-08-05 | $5.07 | $14.77 | 37,632,093 | — | — |
| 2008-08-04 | $4.71 | $13.71 | 29,569,948 | — | — |
| 2008-08-01 | $4.75 | $13.82 | 55,385,614 | — | — |
| 2008-07-31 | $4.56 | $13.26 | 24,920,788 | — | — |
| 2008-07-30 | $4.60 | $13.40 | 30,470,826 | — | — |
| 2008-07-29 | $4.68 | $13.62 | 39,459,352 | — | — |
| 2008-07-28 | $4.33 | $12.62 | 15,335,177 | — | — |
| 2008-07-25 | $4.52 | $13.17 | 20,651,182 | — | — |
| 2008-07-24 | $4.48 | $13.04 | 28,589,559 | — | — |
| 2008-07-23 | $5.39 | $14.52 | 26,682,788 | — | — |
| 2008-07-22 | $5.28 | $14.23 | 23,326,812 | — | — |
| 2008-07-21 | $4.96 | $13.37 | 11,600,397 | — | — |
| 2008-07-18 | $4.84 | $13.04 | 11,795,425 | — | — |
| 2008-07-17 | $4.79 | $12.90 | 17,905,792 | — | — |
| 2008-07-16 | $4.64 | $12.50 | 18,715,157 | — | — |
| 2008-07-15 | $4.28 | $11.52 | 21,174,006 | — | — |
| 2008-07-14 | $4.21 | $11.36 | 15,481,448 | — | — |
| 2008-07-11 | $4.45 | $11.98 | 17,367,966 | — | — |
| 2008-07-10 | $4.47 | $12.05 | 14,444,051 | — | — |
| 2008-07-09 | $4.32 | $11.66 | 12,051,211 | — | — |
| 2008-07-08 | $4.75 | $12.81 | 16,897,649 | — | — |
| 2008-07-07 | $4.34 | $11.71 | 11,841,931 | — | — |
| 2008-07-03 | $4.47 | $12.06 | 7,303,787 | — | — |
| 2008-07-02 | $4.44 | $11.98 | 7,996,135 | — | — |
| 2008-07-01 | $4.57 | $12.32 | 10,282,460 | — | — |
| 2008-06-30 | $4.54 | $12.24 | 7,111,760 | — | — |
| 2008-06-27 | $4.52 | $12.18 | 12,826,821 | — | — |
| 2008-06-26 | $4.51 | $12.16 | 8,454,450 | — | — |
| 2008-06-25 | $4.74 | $12.77 | 9,930,660 | — | — |
| 2008-06-24 | $4.67 | $12.58 | 5,468,276 | — | — |
| 2008-06-23 | $4.62 | $12.47 | 7,189,021 | — | — |
| 2008-06-20 | $4.74 | $12.77 | 10,796,283 | — | — |
| 2008-06-19 | $4.92 | $13.27 | 6,324,898 | — | — |
| 2008-06-18 | $4.83 | $13.02 | 7,734,348 | — | — |
| 2008-06-17 | $4.91 | $13.22 | 5,988,100 | — | — |
| 2008-06-16 | $5.07 | $13.66 | 9,019,281 | — | — |
| 2008-06-13 | $4.96 | $13.37 | 5,781,821 | — | — |
| 2008-06-12 | $4.87 | $13.13 | 6,245,387 | — | — |
| 2008-06-11 | $4.80 | $12.94 | 7,723,097 | — | — |
| 2008-06-10 | $4.90 | $13.22 | 8,667,481 | — | — |
| 2008-06-09 | $4.88 | $13.16 | 11,829,180 | — | — |
| 2008-06-06 | $5.09 | $13.72 | 9,182,804 | — | — |
| 2008-06-05 | $5.40 | $14.54 | 6,495,172 | — | — |
| 2008-06-04 | $5.24 | $14.13 | 7,320,289 | — | — |
| 2008-06-03 | $5.19 | $14.00 | 7,243,028 | — | — |
| 2008-06-02 | $5.18 | $13.95 | 9,329,075 | — | — |
| 2008-05-30 | $5.28 | $14.22 | 7,740,349 | — | — |
| 2008-05-29 | $5.33 | $14.36 | 8,017,138 | — | — |
| 2008-05-28 | $5.25 | $14.15 | 9,349,327 | — | — |
| 2008-05-27 | $5.16 | $13.92 | 7,022,497 | — | — |
| 2008-05-23 | $5.06 | $13.64 | 6,972,990 | — | — |
| 2008-05-22 | $5.16 | $13.90 | 7,764,352 | — | — |
| 2008-05-21 | $5.14 | $13.86 | 8,488,955 | — | — |
| 2008-05-20 | $5.29 | $14.26 | 6,735,206 | — | — |
| 2008-05-19 | $5.37 | $14.48 | 8,243,670 | — | — |
| 2008-05-16 | $5.39 | $14.53 | 5,417,269 | — | — |
| 2008-05-15 | $5.41 | $14.58 | 8,461,951 | — | — |
| 2008-05-14 | $5.29 | $14.26 | 8,441,699 | — | — |
| 2008-05-13 | $5.31 | $14.10 | 9,791,890 | — | — |
| 2008-05-12 | $5.27 | $13.99 | 9,767,137 | — | — |
| 2008-05-09 | $5.06 | $13.44 | 13,152,367 | — | — |
| 2008-05-08 | $5.14 | $13.66 | 9,477,596 | — | — |
| 2008-05-07 | $5.15 | $13.67 | 12,177,979 | — | — |
| 2008-05-06 | $5.30 | $14.08 | 11,718,164 | — | — |
| 2008-05-05 | $5.21 | $13.83 | 7,576,076 | — | — |
| 2008-05-02 | $5.23 | $13.89 | 12,041,460 | — | — |
| 2008-05-01 | $5.09 | $13.52 | 10,109,935 | — | — |
| 2008-04-30 | $4.93 | $13.09 | 9,483,596 | — | — |
| 2008-04-29 | $5.01 | $13.29 | 4,281,608 | — | — |
| 2008-04-28 | $5.06 | $13.44 | 9,264,565 | — | — |
| 2008-04-25 | $5.00 | $13.26 | 9,809,893 | — | — |
| 2008-04-24 | $4.98 | $13.21 | 12,175,729 | — | — |
| 2008-04-23 | $4.83 | $12.81 | 9,863,150 | — | — |
| 2008-04-22 | $4.81 | $12.76 | 8,511,458 | — | — |
| 2008-04-21 | $4.85 | $12.87 | 9,308,822 | — | — |
| 2008-04-18 | $4.92 | $13.06 | 8,680,983 | — | — |
| 2008-04-17 | $4.99 | $13.24 | 9,026,032 | — | — |
| 2008-04-16 | $5.01 | $13.29 | 15,427,440 | — | — |
| 2008-04-15 | $4.85 | $12.87 | 10,460,235 | — | — |
| 2008-04-14 | $4.86 | $12.90 | 8,759,744 | — | — |
| 2008-04-11 | $4.95 | $13.15 | 8,397,442 | — | — |
| 2008-04-10 | $5.02 | $13.32 | 11,790,924 | — | — |
| 2008-04-09 | $4.98 | $13.22 | 10,947,804 | — | — |
| 2008-04-08 | $5.19 | $13.78 | 9,073,288 | — | — |
| 2008-04-07 | $5.28 | $14.02 | 9,572,109 | — | — |
| 2008-04-04 | $5.16 | $13.69 | 12,784,065 | — | — |
| 2008-04-03 | $5.36 | $14.24 | 14,213,768 | — | — |
| 2008-04-02 | $5.19 | $13.79 | 18,946,190 | — | — |
| 2008-04-01 | $5.12 | $13.60 | 15,676,476 | — | — |
| 2008-03-31 | $4.77 | $12.68 | 12,002,454 | — | — |
| 2008-03-28 | $4.70 | $12.47 | 10,554,749 | — | — |
| 2008-03-27 | $4.92 | $13.05 | 7,509,316 | — | — |
| 2008-03-26 | $5.01 | $13.30 | 12,592,038 | — | — |
| 2008-03-25 | $5.19 | $13.78 | 11,529,137 | — | — |
| 2008-03-24 | $5.20 | $13.80 | 17,043,920 | — | — |
| 2008-03-20 | $5.07 | $13.46 | 19,966,335 | — | — |
| 2008-03-19 | $4.97 | $13.21 | 11,709,162 | — | — |
| 2008-03-18 | $5.05 | $13.40 | 11,643,153 | — | — |
| 2008-03-17 | $4.73 | $12.57 | 12,286,744 | — | — |
| 2008-03-14 | $4.70 | $12.47 | 12,510,276 | — | — |
| 2008-03-13 | $4.79 | $12.72 | 8,737,241 | — | — |
| 2008-03-12 | $4.70 | $12.48 | 7,489,813 | — | — |
| 2008-03-11 | $4.74 | $12.59 | 14,539,314 | — | — |
| 2008-03-10 | $4.39 | $11.67 | 8,362,937 | — | — |
| 2008-03-07 | $4.44 | $11.79 | 11,135,331 | — | — |
| 2008-03-06 | $4.39 | $11.66 | 11,567,392 | — | — |
| 2008-03-05 | $4.65 | $12.35 | 11,049,069 | — | — |
| 2008-03-04 | $4.62 | $12.26 | 10,240,454 | — | — |
| 2008-03-03 | $4.64 | $12.31 | 8,641,227 | — | — |
| 2008-02-29 | $4.59 | $12.19 | 7,549,822 | — | — |
| 2008-02-28 | $4.72 | $12.54 | 6,126,120 | — | — |
| 2008-02-27 | $4.86 | $12.89 | 8,279,676 | — | — |
| 2008-02-26 | $4.93 | $13.10 | 10,101,684 | — | — |
| 2008-02-25 | $4.98 | $13.21 | 11,597,397 | — | — |
| 2008-02-22 | $4.80 | $12.74 | 11,967,949 | — | — |
| 2008-02-21 | $4.67 | $12.40 | 11,117,328 | — | — |
| 2008-02-20 | $4.83 | $12.82 | 10,911,049 | — | — |
| 2008-02-19 | $4.76 | $12.64 | 10,154,942 | — | — |
| 2008-02-15 | $4.88 | $12.97 | 7,492,064 | — | — |
| 2008-02-14 | $4.85 | $12.87 | 8,541,463 | — | — |
| 2008-02-13 | $4.93 | $13.08 | 15,919,510 | — | — |
| 2008-02-12 | $4.87 | $12.92 | 19,318,993 | — | — |
| 2008-02-11 | $4.70 | $12.47 | 12,910,833 | — | — |
| 2008-02-08 | $4.80 | $12.74 | 21,272,270 | — | — |
| 2008-02-07 | $5.05 | $13.41 | 10,052,177 | — | — |
| 2008-02-06 | $4.89 | $12.99 | 9,994,419 | — | — |
| 2008-02-05 | $4.97 | $13.18 | 17,097,928 | — | — |
| 2008-02-04 | $5.26 | $13.97 | 15,236,913 | — | — |
| 2008-02-01 | $5.42 | $14.40 | 13,366,148 | — | — |
| 2008-01-31 | $5.26 | $13.97 | 14,453,052 | — | — |
| 2008-01-30 | $5.23 | $13.89 | 12,272,492 | — | — |
| 2008-01-29 | $5.31 | $14.11 | 9,502,349 | — | — |
| 2008-01-28 | $5.38 | $14.27 | 12,729,307 | — | — |
| 2008-01-25 | $5.17 | $13.73 | 19,279,237 | — | — |
| 2008-01-24 | $5.12 | $13.59 | 18,128,574 | — | — |
| 2008-01-23 | $5.20 | $13.81 | 27,568,664 | — | — |
| 2008-01-22 | $4.64 | $12.33 | 12,553,782 | — | — |
| 2008-01-18 | $4.46 | $11.84 | 18,280,095 | — | — |
| 2008-01-17 | $4.44 | $11.78 | 13,697,695 | — | — |
| 2008-01-16 | $4.49 | $11.91 | 15,155,152 | — | — |
| 2008-01-15 | $4.30 | $11.43 | 12,258,240 | — | — |
| 2008-01-14 | $4.41 | $11.70 | 15,240,664 | — | — |
| 2008-01-11 | $4.44 | $11.78 | 15,012,631 | — | — |
| 2008-01-10 | $4.39 | $11.65 | 17,222,445 | — | — |
| 2008-01-09 | $4.25 | $11.28 | 22,704,224 | — | — |
| 2008-01-08 | $4.10 | $10.88 | 16,953,157 | — | — |
| 2008-01-07 | $4.33 | $11.50 | 16,580,354 | — | — |
| 2008-01-04 | $4.32 | $11.47 | 12,391,009 | — | — |
| 2008-01-03 | $4.43 | $11.77 | 11,750,418 | — | — |
| 2008-01-02 | $4.53 | $12.03 | 13,851,467 | — | — |