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
- 1997-05-15 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 | $2.56 | $2.56 | 155,844,000 | — | — |
| 2008-12-30 | $2.54 | $2.54 | 132,026,000 | — | — |
| 2008-12-29 | $2.47 | $2.47 | 130,158,000 | — | — |
| 2008-12-26 | $2.59 | $2.59 | 136,946,000 | — | — |
| 2008-12-24 | $2.57 | $2.57 | 32,910,000 | — | — |
| 2008-12-23 | $2.55 | $2.55 | 116,908,000 | — | — |
| 2008-12-22 | $2.49 | $2.49 | 178,500,000 | — | — |
| 2008-12-19 | $2.58 | $2.58 | 219,264,000 | — | — |
| 2008-12-18 | $2.60 | $2.60 | 150,362,000 | — | — |
| 2008-12-17 | $2.66 | $2.66 | 183,662,000 | — | — |
| 2008-12-16 | $2.63 | $2.63 | 177,258,000 | — | — |
| 2008-12-15 | $2.44 | $2.44 | 145,708,000 | — | — |
| 2008-12-12 | $2.56 | $2.56 | 173,296,000 | — | — |
| 2008-12-11 | $2.41 | $2.41 | 151,672,000 | — | — |
| 2008-12-10 | $2.49 | $2.49 | 155,076,000 | — | — |
| 2008-12-09 | $2.56 | $2.56 | 266,296,000 | — | — |
| 2008-12-08 | $2.57 | $2.57 | 218,814,000 | — | — |
| 2008-12-05 | $2.41 | $2.41 | 292,176,000 | — | — |
| 2008-12-04 | $2.37 | $2.37 | 395,646,000 | — | — |
| 2008-12-03 | $2.26 | $2.26 | 313,512,000 | — | — |
| 2008-12-02 | $2.06 | $2.06 | 174,274,000 | — | — |
| 2008-12-01 | $2.02 | $2.02 | 223,578,000 | — | — |
| 2008-11-28 | $2.14 | $2.14 | 69,620,000 | — | — |
| 2008-11-26 | $2.20 | $2.20 | 268,794,000 | — | — |
| 2008-11-25 | $2.11 | $2.11 | 260,300,000 | — | — |
| 2008-11-24 | $2.13 | $2.13 | 290,994,000 | — | — |
| 2008-11-21 | $1.89 | $1.89 | 300,854,000 | — | — |
| 2008-11-20 | $1.75 | $1.75 | 368,478,000 | — | — |
| 2008-11-19 | $1.79 | $1.79 | 250,422,000 | — | — |
| 2008-11-18 | $1.92 | $1.92 | 300,984,000 | — | — |
| 2008-11-17 | $1.98 | $1.98 | 214,236,000 | — | — |
| 2008-11-14 | $2.09 | $2.09 | 238,994,000 | — | — |
| 2008-11-13 | $2.25 | $2.25 | 338,706,000 | — | — |
| 2008-11-12 | $2.08 | $2.08 | 295,372,000 | — | — |
| 2008-11-11 | $2.32 | $2.32 | 198,784,000 | — | — |
| 2008-11-10 | $2.42 | $2.42 | 179,298,000 | — | — |
| 2008-11-07 | $2.46 | $2.46 | 148,792,000 | — | — |
| 2008-11-06 | $2.36 | $2.36 | 309,756,000 | — | — |
| 2008-11-05 | $2.60 | $2.60 | 229,968,000 | — | — |
| 2008-11-04 | $2.92 | $2.92 | 153,276,000 | — | — |
| 2008-11-03 | $2.79 | $2.79 | 143,402,000 | — | — |
| 2008-10-31 | $2.86 | $2.86 | 170,692,000 | — | — |
| 2008-10-30 | $2.84 | $2.84 | 222,514,000 | — | — |
| 2008-10-29 | $2.84 | $2.84 | 303,926,000 | — | — |
| 2008-10-28 | $2.80 | $2.80 | 296,694,000 | — | — |
| 2008-10-27 | $2.48 | $2.48 | 235,184,000 | — | — |
| 2008-10-24 | $2.45 | $2.45 | 392,118,000 | — | — |
| 2008-10-23 | $2.52 | $2.52 | 652,038,000 | — | — |
| 2008-10-22 | $2.50 | $2.50 | 390,264,000 | — | — |
| 2008-10-21 | $2.51 | $2.51 | 173,392,000 | — | — |
| 2008-10-20 | $2.65 | $2.65 | 169,042,000 | — | — |
| 2008-10-17 | $2.53 | $2.53 | 258,928,000 | — | — |
| 2008-10-16 | $2.51 | $2.51 | 441,622,000 | — | — |
| 2008-10-15 | $2.44 | $2.44 | 325,152,000 | — | — |
| 2008-10-14 | $2.79 | $2.79 | 346,132,000 | — | — |
| 2008-10-13 | $3.10 | $3.10 | 223,896,000 | — | — |
| 2008-10-10 | $2.81 | $2.81 | 360,434,000 | — | — |
| 2008-10-09 | $2.80 | $2.80 | 278,618,000 | — | — |
| 2008-10-08 | $3.05 | $3.05 | 286,490,000 | — | — |
| 2008-10-07 | $2.93 | $2.93 | 255,120,000 | — | — |
| 2008-10-06 | $3.26 | $3.26 | 267,710,000 | — | — |
| 2008-10-03 | $3.35 | $3.35 | 224,562,000 | — | — |
| 2008-10-02 | $3.37 | $3.37 | 174,522,000 | — | — |
| 2008-10-01 | $3.48 | $3.48 | 192,444,000 | — | — |
| 2008-09-30 | $3.64 | $3.64 | 260,938,000 | — | — |
| 2008-09-29 | $3.17 | $3.17 | 240,086,000 | — | — |
| 2008-09-26 | $3.54 | $3.54 | 134,942,000 | — | — |
| 2008-09-25 | $3.60 | $3.60 | 121,460,000 | — | — |
| 2008-09-24 | $3.50 | $3.50 | 187,448,000 | — | — |
| 2008-09-23 | $3.59 | $3.59 | 171,884,000 | — | — |
| 2008-09-22 | $3.75 | $3.75 | 140,754,000 | — | — |
| 2008-09-19 | $4.05 | $4.05 | 295,444,000 | — | — |
| 2008-09-18 | $3.83 | $3.83 | 247,944,000 | — | — |
| 2008-09-17 | $3.58 | $3.58 | 263,312,000 | — | — |
| 2008-09-16 | $3.94 | $3.94 | 261,844,000 | — | — |
| 2008-09-15 | $3.87 | $3.87 | 179,616,000 | — | — |
| 2008-09-12 | $3.92 | $3.92 | 129,602,000 | — | — |
| 2008-09-11 | $3.98 | $3.98 | 156,272,000 | — | — |
| 2008-09-10 | $3.84 | $3.84 | 188,894,000 | — | — |
| 2008-09-09 | $3.95 | $3.95 | 116,436,000 | — | — |
| 2008-09-08 | $4.06 | $4.06 | 189,812,000 | — | — |
| 2008-09-05 | $3.96 | $3.96 | 161,382,000 | — | — |
| 2008-09-04 | $3.90 | $3.90 | 166,330,000 | — | — |
| 2008-09-03 | $4.04 | $4.04 | 114,852,000 | — | — |
| 2008-09-02 | $4.07 | $4.07 | 120,016,000 | — | — |
| 2008-08-29 | $4.04 | $4.04 | 94,574,000 | — | — |
| 2008-08-28 | $4.17 | $4.17 | 156,682,000 | — | — |
| 2008-08-27 | $4.09 | $4.09 | 112,546,000 | — | — |
| 2008-08-26 | $4.09 | $4.09 | 87,484,000 | — | — |
| 2008-08-25 | $4.14 | $4.14 | 87,128,000 | — | — |
| 2008-08-22 | $4.26 | $4.26 | 93,556,000 | — | — |
| 2008-08-21 | $4.16 | $4.16 | 123,156,000 | — | — |
| 2008-08-20 | $4.11 | $4.11 | 119,012,000 | — | — |
| 2008-08-19 | $4.06 | $4.06 | 132,608,000 | — | — |
| 2008-08-18 | $4.16 | $4.16 | 130,948,000 | — | — |
| 2008-08-15 | $4.32 | $4.32 | 137,432,000 | — | — |
| 2008-08-14 | $4.40 | $4.40 | 138,034,000 | — | — |
| 2008-08-13 | $4.33 | $4.33 | 144,176,000 | — | — |
| 2008-08-12 | $4.36 | $4.36 | 160,530,000 | — | — |
| 2008-08-11 | $4.40 | $4.40 | 501,404,000 | — | — |
| 2008-08-08 | $4.03 | $4.03 | 183,254,000 | — | — |
| 2008-08-07 | $3.85 | $3.85 | 108,896,000 | — | — |
| 2008-08-06 | $3.90 | $3.90 | 128,122,000 | — | — |
| 2008-08-05 | $3.96 | $3.96 | 155,892,000 | — | — |
| 2008-08-04 | $3.79 | $3.79 | 89,964,000 | — | — |
| 2008-08-01 | $3.79 | $3.79 | 95,490,000 | — | — |
| 2008-07-31 | $3.82 | $3.82 | 106,014,000 | — | — |
| 2008-07-30 | $3.91 | $3.91 | 151,346,000 | — | — |
| 2008-07-29 | $3.91 | $3.91 | 135,418,000 | — | — |
| 2008-07-28 | $3.80 | $3.80 | 209,604,000 | — | — |
| 2008-07-25 | $3.92 | $3.92 | 183,014,000 | — | — |
| 2008-07-24 | $3.94 | $3.94 | 619,932,000 | — | — |
| 2008-07-23 | $3.53 | $3.53 | 358,324,000 | — | — |
| 2008-07-22 | $3.40 | $3.40 | 175,916,000 | — | — |
| 2008-07-21 | $3.42 | $3.42 | 137,938,000 | — | — |
| 2008-07-18 | $3.46 | $3.46 | 165,960,000 | — | — |
| 2008-07-17 | $3.61 | $3.61 | 191,948,000 | — | — |
| 2008-07-16 | $3.59 | $3.59 | 240,778,000 | — | — |
| 2008-07-15 | $3.35 | $3.35 | 226,842,000 | — | — |
| 2008-07-14 | $3.31 | $3.31 | 180,426,000 | — | — |
| 2008-07-11 | $3.43 | $3.43 | 158,600,000 | — | — |
| 2008-07-10 | $3.53 | $3.53 | 198,832,000 | — | — |
| 2008-07-09 | $3.53 | $3.53 | 138,242,000 | — | — |
| 2008-07-08 | $3.75 | $3.75 | 158,320,000 | — | — |
| 2008-07-07 | $3.62 | $3.62 | 147,110,000 | — | — |
| 2008-07-03 | $3.60 | $3.60 | 84,964,000 | — | — |
| 2008-07-02 | $3.57 | $3.57 | 140,888,000 | — | — |
| 2008-07-01 | $3.68 | $3.68 | 205,850,000 | — | — |
| 2008-06-30 | $3.67 | $3.67 | 142,082,000 | — | — |
| 2008-06-27 | $3.73 | $3.73 | 236,810,000 | — | — |
| 2008-06-26 | $3.82 | $3.82 | 226,202,000 | — | — |
| 2008-06-25 | $4.03 | $4.03 | 147,866,000 | — | — |
| 2008-06-24 | $3.98 | $3.98 | 142,802,000 | — | — |
| 2008-06-23 | $4.03 | $4.03 | 148,516,000 | — | — |
| 2008-06-20 | $4.06 | $4.06 | 131,778,000 | — | — |
| 2008-06-19 | $4.21 | $4.21 | 134,346,000 | — | — |
| 2008-06-18 | $4.13 | $4.13 | 136,932,000 | — | — |
| 2008-06-17 | $4.15 | $4.15 | 176,048,000 | — | — |
| 2008-06-16 | $4.09 | $4.09 | 115,088,000 | — | — |
| 2008-06-13 | $3.96 | $3.96 | 119,490,000 | — | — |
| 2008-06-12 | $3.81 | $3.81 | 124,088,000 | — | — |
| 2008-06-11 | $3.86 | $3.86 | 117,490,000 | — | — |
| 2008-06-10 | $3.98 | $3.98 | 121,312,000 | — | — |
| 2008-06-09 | $3.97 | $3.97 | 130,746,000 | — | — |
| 2008-06-06 | $4.03 | $4.03 | 156,874,000 | — | — |
| 2008-06-05 | $4.23 | $4.23 | 178,774,000 | — | — |
| 2008-06-04 | $4.08 | $4.08 | 129,166,000 | — | — |
| 2008-06-03 | $4.01 | $4.01 | 117,400,000 | — | — |
| 2008-06-02 | $4.01 | $4.01 | 124,304,000 | — | — |
| 2008-05-30 | $4.08 | $4.08 | 105,412,000 | — | — |
| 2008-05-29 | $4.02 | $4.02 | 137,152,000 | — | — |
| 2008-05-28 | $4.00 | $4.00 | 134,012,000 | — | — |
| 2008-05-27 | $4.03 | $4.03 | 202,164,000 | — | — |
| 2008-05-23 | $3.92 | $3.92 | 126,638,000 | — | — |
| 2008-05-22 | $3.96 | $3.96 | 107,812,000 | — | — |
| 2008-05-21 | $3.92 | $3.92 | 141,410,000 | — | — |
| 2008-05-20 | $4.04 | $4.04 | 158,244,000 | — | — |
| 2008-05-19 | $4.11 | $4.11 | 373,696,000 | — | — |
| 2008-05-16 | $3.82 | $3.82 | 124,134,000 | — | — |
| 2008-05-15 | $3.81 | $3.81 | 138,354,000 | — | — |
| 2008-05-14 | $3.71 | $3.71 | 91,784,000 | — | — |
| 2008-05-13 | $3.73 | $3.73 | 100,416,000 | — | — |
| 2008-05-12 | $3.73 | $3.73 | 144,308,000 | — | — |
| 2008-05-09 | $3.62 | $3.62 | 84,870,000 | — | — |
| 2008-05-08 | $3.64 | $3.64 | 162,626,000 | — | — |
| 2008-05-07 | $3.66 | $3.66 | 167,532,000 | — | — |
| 2008-05-06 | $3.79 | $3.79 | 130,914,000 | — | — |
| 2008-05-05 | $3.80 | $3.80 | 112,948,000 | — | — |
| 2008-05-02 | $3.87 | $3.87 | 163,098,000 | — | — |
| 2008-05-01 | $3.97 | $3.97 | 143,940,000 | — | — |
| 2008-04-30 | $3.93 | $3.93 | 157,514,000 | — | — |
| 2008-04-29 | $4.04 | $4.04 | 134,528,000 | — | — |
| 2008-04-28 | $4.10 | $4.10 | 219,838,000 | — | — |
| 2008-04-25 | $4.04 | $4.04 | 189,130,000 | — | — |
| 2008-04-24 | $3.88 | $3.88 | 421,470,000 | — | — |
| 2008-04-23 | $4.05 | $4.05 | 385,008,000 | — | — |
| 2008-04-22 | $3.98 | $3.98 | 144,900,000 | — | — |
| 2008-04-21 | $4.01 | $4.01 | 186,708,000 | — | — |
| 2008-04-18 | $4.01 | $4.01 | 335,826,000 | — | — |
| 2008-04-17 | $3.70 | $3.70 | 124,400,000 | — | — |
| 2008-04-16 | $3.73 | $3.73 | 134,936,000 | — | — |
| 2008-04-15 | $3.63 | $3.63 | 136,262,000 | — | — |
| 2008-04-14 | $3.63 | $3.63 | 87,090,000 | — | — |
| 2008-04-11 | $3.60 | $3.60 | 135,712,000 | — | — |
| 2008-04-10 | $3.74 | $3.74 | 125,110,000 | — | — |
| 2008-04-09 | $3.72 | $3.72 | 133,206,000 | — | — |
| 2008-04-08 | $3.87 | $3.86 | 99,320,000 | — | — |
| 2008-04-07 | $3.85 | $3.84 | 133,448,000 | — | — |
| 2008-04-04 | $3.84 | $3.84 | 143,056,000 | — | — |
| 2008-04-03 | $3.75 | $3.75 | 162,998,000 | — | — |
| 2008-04-02 | $3.87 | $3.87 | 171,848,000 | — | — |
| 2008-04-01 | $3.84 | $3.84 | 194,680,000 | — | — |
| 2008-03-31 | $3.57 | $3.57 | 109,406,000 | — | — |
| 2008-03-28 | $3.49 | $3.49 | 105,582,000 | — | — |
| 2008-03-27 | $3.54 | $3.54 | 158,848,000 | — | — |
| 2008-03-26 | $3.69 | $3.69 | 125,702,000 | — | — |
| 2008-03-25 | $3.76 | $3.76 | 126,550,000 | — | — |
| 2008-03-24 | $3.80 | $3.80 | 187,908,000 | — | — |
| 2008-03-20 | $3.66 | $3.66 | 228,214,000 | — | — |
| 2008-03-19 | $3.51 | $3.51 | 220,838,000 | — | — |
| 2008-03-18 | $3.59 | $3.59 | 191,014,000 | — | — |
| 2008-03-17 | $3.33 | $3.33 | 194,182,000 | — | — |
| 2008-03-14 | $3.41 | $3.41 | 248,414,000 | — | — |
| 2008-03-13 | $3.42 | $3.42 | 214,150,000 | — | — |
| 2008-03-12 | $3.33 | $3.33 | 154,976,000 | — | — |
| 2008-03-11 | $3.36 | $3.36 | 194,858,000 | — | — |
| 2008-03-10 | $3.17 | $3.17 | 186,420,000 | — | — |
| 2008-03-07 | $3.20 | $3.20 | 208,762,000 | — | — |
| 2008-03-06 | $3.14 | $3.14 | 166,866,000 | — | — |
| 2008-03-05 | $3.25 | $3.25 | 222,528,000 | — | — |
| 2008-03-04 | $3.27 | $3.27 | 334,072,000 | — | — |
| 2008-03-03 | $3.12 | $3.12 | 274,422,000 | — | — |
| 2008-02-29 | $3.22 | $3.22 | 233,292,000 | — | — |
| 2008-02-28 | $3.39 | $3.39 | 263,356,000 | — | — |
| 2008-02-27 | $3.54 | $3.54 | 178,610,000 | — | — |
| 2008-02-26 | $3.58 | $3.58 | 197,826,000 | — | — |
| 2008-02-25 | $3.66 | $3.66 | 157,164,000 | — | — |
| 2008-02-22 | $3.60 | $3.60 | 246,854,000 | — | — |
| 2008-02-21 | $3.50 | $3.50 | 263,016,000 | — | — |
| 2008-02-20 | $3.68 | $3.68 | 129,014,000 | — | — |
| 2008-02-19 | $3.60 | $3.60 | 142,184,000 | — | — |
| 2008-02-15 | $3.65 | $3.65 | 222,402,000 | — | — |
| 2008-02-14 | $3.79 | $3.79 | 149,944,000 | — | — |
| 2008-02-13 | $3.89 | $3.89 | 221,406,000 | — | — |
| 2008-02-12 | $3.72 | $3.72 | 188,980,000 | — | — |
| 2008-02-11 | $3.76 | $3.76 | 155,274,000 | — | — |
| 2008-02-08 | $3.68 | $3.68 | 234,008,000 | — | — |
| 2008-02-07 | $3.55 | $3.55 | 290,034,000 | — | — |
| 2008-02-06 | $3.42 | $3.42 | 247,990,000 | — | — |
| 2008-02-05 | $3.60 | $3.60 | 192,678,000 | — | — |
| 2008-02-04 | $3.70 | $3.70 | 183,104,000 | — | — |
| 2008-02-01 | $3.73 | $3.73 | 327,220,000 | — | — |
| 2008-01-31 | $3.89 | $3.89 | 857,718,000 | — | — |
| 2008-01-30 | $3.71 | $3.71 | 505,974,000 | — | — |
| 2008-01-29 | $3.70 | $3.70 | 199,160,000 | — | — |
| 2008-01-28 | $3.79 | $3.79 | 170,106,000 | — | — |
| 2008-01-25 | $3.88 | $3.88 | 200,552,000 | — | — |
| 2008-01-24 | $3.88 | $3.88 | 197,732,000 | — | — |
| 2008-01-23 | $3.70 | $3.70 | 408,114,000 | — | — |
| 2008-01-22 | $3.92 | $3.92 | 256,444,000 | — | — |
| 2008-01-18 | $3.99 | $3.99 | 267,286,000 | — | — |
| 2008-01-17 | $4.01 | $4.01 | 198,018,000 | — | — |
| 2008-01-16 | $4.02 | $4.02 | 248,140,000 | — | — |
| 2008-01-15 | $4.01 | $4.01 | 193,118,000 | — | — |
| 2008-01-14 | $4.14 | $4.14 | 181,122,000 | — | — |
| 2008-01-11 | $4.05 | $4.05 | 212,486,000 | — | — |
| 2008-01-10 | $4.21 | $4.21 | 232,198,000 | — | — |
| 2008-01-09 | $4.26 | $4.26 | 328,218,000 | — | — |
| 2008-01-08 | $4.39 | $4.39 | 245,666,000 | — | — |
| 2008-01-07 | $4.44 | $4.44 | 199,632,000 | — | — |
| 2008-01-04 | $4.44 | $4.44 | 205,400,000 | — | — |
| 2008-01-03 | $4.76 | $4.76 | 182,450,000 | — | — |
| 2008-01-02 | $4.81 | $4.81 | 277,174,000 | — | — |