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
- 1991-11-08 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 | $3.00 | $3.02 | 13,889,600 | — | — |
| 2008-12-30 | $2.95 | $2.98 | 10,808,800 | — | — |
| 2008-12-29 | $2.85 | $2.87 | 8,670,400 | — | — |
| 2008-12-26 | $2.91 | $2.94 | 5,055,200 | — | — |
| 2008-12-24 | $2.85 | $2.88 | 4,030,400 | — | — |
| 2008-12-23 | $2.80 | $2.82 | 10,077,600 | — | — |
| 2008-12-22 | $2.85 | $2.88 | 17,548,000 | — | — |
| 2008-12-19 | $2.95 | $2.97 | 21,898,400 | — | — |
| 2008-12-18 | $2.81 | $2.83 | 11,852,800 | — | — |
| 2008-12-17 | $2.91 | $2.93 | 15,279,200 | — | — |
| 2008-12-16 | $2.87 | $2.89 | 22,108,800 | — | — |
| 2008-12-15 | $2.69 | $2.72 | 23,512,000 | — | — |
| 2008-12-12 | $2.69 | $2.71 | 17,827,200 | — | — |
| 2008-12-11 | $2.65 | $2.67 | 20,847,200 | — | — |
| 2008-12-10 | $2.66 | $2.68 | 20,812,800 | — | — |
| 2008-12-09 | $2.68 | $2.70 | 20,864,800 | — | — |
| 2008-12-08 | $2.79 | $2.81 | 15,965,600 | — | — |
| 2008-12-05 | $2.62 | $2.64 | 22,050,400 | — | — |
| 2008-12-04 | $2.56 | $2.58 | 26,679,200 | — | — |
| 2008-12-03 | $2.79 | $2.81 | 15,498,400 | — | — |
| 2008-12-02 | $2.70 | $2.72 | 15,784,000 | — | — |
| 2008-12-01 | $2.57 | $2.59 | 13,174,400 | — | — |
| 2008-11-28 | $2.90 | $2.92 | 6,568,800 | — | — |
| 2008-11-26 | $2.83 | $2.85 | 13,747,200 | — | — |
| 2008-11-25 | $2.78 | $2.80 | 16,609,600 | — | — |
| 2008-11-24 | $2.67 | $2.69 | 18,083,200 | — | — |
| 2008-11-21 | $2.47 | $2.49 | 25,271,200 | — | — |
| 2008-11-20 | $2.38 | $2.39 | 27,513,600 | — | — |
| 2008-11-19 | $2.63 | $2.65 | 33,023,200 | — | — |
| 2008-11-18 | $2.73 | $2.75 | 25,808,800 | — | — |
| 2008-11-17 | $2.66 | $2.68 | 19,355,200 | — | — |
| 2008-11-14 | $2.78 | $2.80 | 18,932,000 | — | — |
| 2008-11-13 | $2.99 | $3.01 | 26,960,000 | — | — |
| 2008-11-12 | $2.78 | $2.80 | 15,988,000 | — | — |
| 2008-11-11 | $3.04 | $3.06 | 23,523,200 | — | — |
| 2008-11-10 | $3.18 | $3.21 | 11,515,200 | — | — |
| 2008-11-07 | $3.28 | $3.30 | 12,077,600 | — | — |
| 2008-11-06 | $3.16 | $3.19 | 36,996,000 | — | — |
| 2008-11-05 | $3.67 | $3.69 | 21,410,400 | — | — |
| 2008-11-04 | $3.73 | $3.76 | 18,556,800 | — | — |
| 2008-11-03 | $3.65 | $3.67 | 17,415,200 | — | — |
| 2008-10-31 | $3.58 | $3.61 | 24,480,000 | — | — |
| 2008-10-30 | $3.50 | $3.53 | 19,957,600 | — | — |
| 2008-10-29 | $3.35 | $3.38 | 22,025,600 | — | — |
| 2008-10-28 | $3.34 | $3.36 | 21,868,800 | — | — |
| 2008-10-27 | $2.95 | $2.97 | 26,722,400 | — | — |
| 2008-10-24 | $3.04 | $3.06 | 18,147,200 | — | — |
| 2008-10-23 | $3.06 | $3.08 | 27,851,200 | — | — |
| 2008-10-22 | $3.15 | $3.17 | 19,136,000 | — | — |
| 2008-10-21 | $3.44 | $3.46 | 20,652,000 | — | — |
| 2008-10-20 | $3.45 | $3.47 | 16,105,600 | — | — |
| 2008-10-17 | $3.32 | $3.34 | 30,011,200 | — | — |
| 2008-10-16 | $3.51 | $3.53 | 45,516,800 | — | — |
| 2008-10-15 | $3.38 | $3.40 | 26,821,600 | — | — |
| 2008-10-14 | $3.90 | $3.92 | 26,204,000 | — | — |
| 2008-10-13 | $4.15 | $4.18 | 16,428,000 | — | — |
| 2008-10-10 | $3.57 | $3.60 | 28,962,400 | — | — |
| 2008-10-09 | $3.76 | $3.79 | 16,788,800 | — | — |
| 2008-10-08 | $4.04 | $4.07 | 22,574,400 | — | — |
| 2008-10-07 | $3.99 | $4.02 | 16,786,400 | — | — |
| 2008-10-06 | $4.27 | $4.30 | 26,192,000 | — | — |
| 2008-10-03 | $4.39 | $4.43 | 36,496,800 | — | — |
| 2008-10-02 | $4.40 | $4.44 | 32,071,200 | — | — |
| 2008-10-01 | $4.87 | $4.91 | 17,566,400 | — | — |
| 2008-09-30 | $5.02 | $5.06 | 35,032,000 | — | — |
| 2008-09-29 | $5.03 | $5.07 | 191,874,400 | — | — |
| 2008-09-26 | $5.34 | $5.38 | 19,145,600 | — | — |
| 2008-09-25 | $5.42 | $5.46 | 16,844,800 | — | — |
| 2008-09-24 | $5.45 | $5.50 | 15,622,400 | — | — |
| 2008-09-23 | $5.55 | $5.60 | 10,039,200 | — | — |
| 2008-09-22 | $5.68 | $5.72 | 15,229,600 | — | — |
| 2008-09-19 | $5.61 | $5.66 | 17,642,400 | — | — |
| 2008-09-18 | $5.40 | $5.44 | 15,174,400 | — | — |
| 2008-09-17 | $5.27 | $5.31 | 17,715,200 | — | — |
| 2008-09-16 | $5.60 | $5.64 | 21,770,400 | — | — |
| 2008-09-15 | $5.49 | $5.53 | 9,776,800 | — | — |
| 2008-09-12 | $5.65 | $5.69 | 8,181,600 | — | — |
| 2008-09-11 | $5.58 | $5.62 | 8,064,800 | — | — |
| 2008-09-10 | $5.64 | $5.68 | 11,262,400 | — | — |
| 2008-09-09 | $5.59 | $5.63 | 14,108,000 | — | — |
| 2008-09-08 | $5.63 | $5.67 | 10,097,600 | — | — |
| 2008-09-05 | $5.56 | $5.60 | 14,596,000 | — | — |
| 2008-09-04 | $5.55 | $5.59 | 10,132,800 | — | — |
| 2008-09-03 | $5.69 | $5.73 | 9,760,000 | — | — |
| 2008-09-02 | $5.85 | $5.89 | 8,480,800 | — | — |
| 2008-08-29 | $5.94 | $5.98 | 4,440,800 | — | — |
| 2008-08-28 | $6.08 | $6.13 | 7,151,200 | — | — |
| 2008-08-27 | $6.00 | $6.05 | 5,542,400 | — | — |
| 2008-08-26 | $5.90 | $5.94 | 7,941,600 | — | — |
| 2008-08-25 | $5.93 | $5.97 | 9,648,800 | — | — |
| 2008-08-22 | $6.19 | $6.23 | 4,244,000 | — | — |
| 2008-08-21 | $6.11 | $6.16 | 5,827,200 | — | — |
| 2008-08-20 | $6.12 | $6.17 | 9,283,200 | — | — |
| 2008-08-19 | $6.15 | $6.20 | 11,156,800 | — | — |
| 2008-08-18 | $6.30 | $6.35 | 9,628,800 | — | — |
| 2008-08-15 | $6.49 | $6.54 | 7,405,600 | — | — |
| 2008-08-14 | $6.42 | $6.47 | 9,016,000 | — | — |
| 2008-08-13 | $6.41 | $6.46 | 6,429,600 | — | — |
| 2008-08-12 | $6.42 | $6.47 | 12,308,800 | — | — |
| 2008-08-11 | $6.34 | $6.39 | 9,261,600 | — | — |
| 2008-08-08 | $6.32 | $6.36 | 9,700,000 | — | — |
| 2008-08-07 | $6.05 | $6.09 | 5,966,400 | — | — |
| 2008-08-06 | $6.09 | $6.14 | 9,674,400 | — | — |
| 2008-08-05 | $6.06 | $6.10 | 13,461,600 | — | — |
| 2008-08-04 | $5.80 | $5.84 | 6,480,800 | — | — |
| 2008-08-01 | $5.87 | $5.91 | 8,283,200 | — | — |
| 2008-07-31 | $5.96 | $6.00 | 8,985,600 | — | — |
| 2008-07-30 | $6.11 | $6.15 | 13,460,000 | — | — |
| 2008-07-29 | $6.14 | $6.19 | 11,004,000 | — | — |
| 2008-07-28 | $5.98 | $6.02 | 10,545,600 | — | — |
| 2008-07-25 | $6.04 | $6.08 | 17,094,400 | — | — |
| 2008-07-24 | $6.00 | $6.04 | 11,673,600 | — | — |
| 2008-07-23 | $6.14 | $6.19 | 21,646,400 | — | — |
| 2008-07-22 | $6.17 | $6.21 | 23,663,200 | — | — |
| 2008-07-21 | $6.35 | $6.39 | 16,460,800 | — | — |
| 2008-07-18 | $6.42 | $6.46 | 23,254,400 | — | — |
| 2008-07-17 | $6.42 | $6.47 | 43,498,400 | — | — |
| 2008-07-16 | $5.61 | $5.65 | 16,809,600 | — | — |
| 2008-07-15 | $5.57 | $5.61 | 10,866,400 | — | — |
| 2008-07-14 | $5.59 | $5.63 | 6,774,400 | — | — |
| 2008-07-11 | $5.65 | $5.69 | 5,605,600 | — | — |
| 2008-07-10 | $5.67 | $5.72 | 9,096,800 | — | — |
| 2008-07-09 | $5.57 | $5.61 | 7,892,800 | — | — |
| 2008-07-08 | $5.68 | $5.72 | 10,992,800 | — | — |
| 2008-07-07 | $5.55 | $5.59 | 11,745,600 | — | — |
| 2008-07-03 | $5.62 | $5.66 | 6,729,600 | — | — |
| 2008-07-02 | $5.64 | $5.68 | 15,796,800 | — | — |
| 2008-07-01 | $5.74 | $5.79 | 10,622,400 | — | — |
| 2008-06-30 | $5.61 | $5.65 | 9,984,000 | — | — |
| 2008-06-27 | $5.66 | $5.70 | 11,590,400 | — | — |
| 2008-06-26 | $5.69 | $5.73 | 14,096,800 | — | — |
| 2008-06-25 | $6.05 | $6.09 | 9,303,200 | — | — |
| 2008-06-24 | $5.96 | $6.00 | 6,636,800 | — | — |
| 2008-06-23 | $6.08 | $6.12 | 8,844,000 | — | — |
| 2008-06-20 | $5.98 | $6.03 | 13,795,200 | — | — |
| 2008-06-19 | $6.20 | $6.24 | 4,788,000 | — | — |
| 2008-06-18 | $6.07 | $6.11 | 8,690,400 | — | — |
| 2008-06-17 | $6.19 | $6.23 | 6,940,800 | — | — |
| 2008-06-16 | $6.20 | $6.24 | 10,711,200 | — | — |
| 2008-06-13 | $6.09 | $6.14 | 15,620,000 | — | — |
| 2008-06-12 | $5.98 | $6.03 | 12,697,600 | — | — |
| 2008-06-11 | $5.89 | $5.93 | 8,722,400 | — | — |
| 2008-06-10 | $5.97 | $6.01 | 9,859,200 | — | — |
| 2008-06-09 | $5.92 | $5.96 | 10,431,200 | — | — |
| 2008-06-06 | $5.92 | $5.96 | 11,701,600 | — | — |
| 2008-06-05 | $6.11 | $6.15 | 9,237,600 | — | — |
| 2008-06-04 | $6.00 | $6.04 | 8,191,200 | — | — |
| 2008-06-03 | $6.00 | $6.04 | 15,502,400 | — | — |
| 2008-06-02 | $5.91 | $5.95 | 12,534,400 | — | — |
| 2008-05-30 | $5.83 | $5.87 | 7,804,000 | — | — |
| 2008-05-29 | $5.84 | $5.88 | 6,933,600 | — | — |
| 2008-05-28 | $5.83 | $5.87 | 6,018,400 | — | — |
| 2008-05-27 | $5.75 | $5.79 | 4,137,600 | — | — |
| 2008-05-23 | $5.72 | $5.76 | 4,109,600 | — | — |
| 2008-05-22 | $5.74 | $5.78 | 7,441,600 | — | — |
| 2008-05-21 | $5.70 | $5.74 | 5,727,200 | — | — |
| 2008-05-20 | $5.81 | $5.85 | 5,297,600 | — | — |
| 2008-05-19 | $5.89 | $5.93 | 7,656,000 | — | — |
| 2008-05-16 | $5.93 | $5.97 | 7,874,400 | — | — |
| 2008-05-15 | $5.84 | $5.88 | 5,067,200 | — | — |
| 2008-05-14 | $5.81 | $5.85 | 6,090,400 | — | — |
| 2008-05-13 | $5.87 | $5.91 | 6,951,200 | — | — |
| 2008-05-12 | $5.83 | $5.87 | 11,794,400 | — | — |
| 2008-05-09 | $5.79 | $5.83 | 10,537,600 | — | — |
| 2008-05-08 | $5.90 | $5.94 | 8,006,400 | — | — |
| 2008-05-07 | $5.88 | $5.92 | 8,620,000 | — | — |
| 2008-05-06 | $5.98 | $6.02 | 8,064,000 | — | — |
| 2008-05-05 | $5.87 | $5.91 | 7,520,000 | — | — |
| 2008-05-02 | $5.96 | $6.00 | 10,060,000 | — | — |
| 2008-05-01 | $5.94 | $5.98 | 8,678,400 | — | — |
| 2008-04-30 | $5.77 | $5.81 | 13,283,200 | — | — |
| 2008-04-29 | $5.79 | $5.83 | 7,685,600 | — | — |
| 2008-04-28 | $5.84 | $5.88 | 8,457,600 | — | — |
| 2008-04-25 | $5.79 | $5.83 | 10,068,000 | — | — |
| 2008-04-24 | $5.79 | $5.83 | 9,075,200 | — | — |
| 2008-04-23 | $5.80 | $5.84 | 14,408,000 | — | — |
| 2008-04-22 | $5.64 | $5.68 | 12,040,000 | — | — |
| 2008-04-21 | $5.65 | $5.68 | 9,409,600 | — | — |
| 2008-04-18 | $5.62 | $5.66 | 11,808,000 | — | — |
| 2008-04-17 | $5.55 | $5.58 | 22,836,000 | — | — |
| 2008-04-16 | $5.31 | $5.34 | 13,766,400 | — | — |
| 2008-04-15 | $5.14 | $5.17 | 10,997,600 | — | — |
| 2008-04-14 | $5.20 | $5.24 | 6,964,000 | — | — |
| 2008-04-11 | $5.14 | $5.17 | 8,984,000 | — | — |
| 2008-04-10 | $5.26 | $5.29 | 8,724,800 | — | — |
| 2008-04-09 | $5.11 | $5.15 | 10,216,000 | — | — |
| 2008-04-08 | $5.28 | $5.31 | 9,583,200 | — | — |
| 2008-04-07 | $5.25 | $5.28 | 13,540,000 | — | — |
| 2008-04-04 | $5.14 | $5.18 | 11,542,400 | — | — |
| 2008-04-03 | $5.04 | $5.08 | 9,820,000 | — | — |
| 2008-04-02 | $4.88 | $4.91 | 8,177,600 | — | — |
| 2008-04-01 | $4.86 | $4.89 | 7,808,000 | — | — |
| 2008-03-31 | $4.66 | $4.69 | 7,874,400 | — | — |
| 2008-03-28 | $4.58 | $4.61 | 6,242,400 | — | — |
| 2008-03-27 | $4.64 | $4.67 | 5,974,400 | — | — |
| 2008-03-26 | $4.67 | $4.71 | 5,524,800 | — | — |
| 2008-03-25 | $4.76 | $4.79 | 5,775,200 | — | — |
| 2008-03-24 | $4.68 | $4.71 | 8,085,600 | — | — |
| 2008-03-20 | $4.45 | $4.48 | 10,628,800 | — | — |
| 2008-03-19 | $4.45 | $4.48 | 8,971,200 | — | — |
| 2008-03-18 | $4.62 | $4.65 | 12,938,400 | — | — |
| 2008-03-17 | $4.34 | $4.37 | 13,888,800 | — | — |
| 2008-03-14 | $4.39 | $4.42 | 10,820,800 | — | — |
| 2008-03-13 | $4.53 | $4.56 | 7,024,000 | — | — |
| 2008-03-12 | $4.48 | $4.51 | 6,137,600 | — | — |
| 2008-03-11 | $4.49 | $4.52 | 8,325,600 | — | — |
| 2008-03-10 | $4.41 | $4.44 | 8,465,600 | — | — |
| 2008-03-07 | $4.49 | $4.52 | 8,148,000 | — | — |
| 2008-03-06 | $4.56 | $4.59 | 8,661,600 | — | — |
| 2008-03-05 | $4.65 | $4.68 | 10,470,400 | — | — |
| 2008-03-04 | $4.58 | $4.61 | 12,957,600 | — | — |
| 2008-03-03 | $4.57 | $4.60 | 8,219,200 | — | — |
| 2008-02-29 | $4.62 | $4.65 | 9,016,000 | — | — |
| 2008-02-28 | $4.75 | $4.78 | 10,065,600 | — | — |
| 2008-02-27 | $4.74 | $4.77 | 7,404,000 | — | — |
| 2008-02-26 | $4.79 | $4.82 | 7,788,800 | — | — |
| 2008-02-25 | $4.79 | $4.82 | 8,720,000 | — | — |
| 2008-02-22 | $4.68 | $4.71 | 7,128,000 | — | — |
| 2008-02-21 | $4.68 | $4.71 | 7,767,200 | — | — |
| 2008-02-20 | $4.70 | $4.73 | 9,273,600 | — | — |
| 2008-02-19 | $4.70 | $4.73 | 5,858,400 | — | — |
| 2008-02-15 | $4.79 | $4.83 | 8,587,200 | — | — |
| 2008-02-14 | $4.86 | $4.89 | 10,897,600 | — | — |
| 2008-02-13 | $4.91 | $4.94 | 8,549,600 | — | — |
| 2008-02-12 | $4.73 | $4.77 | 6,935,200 | — | — |
| 2008-02-11 | $4.79 | $4.82 | 6,925,600 | — | — |
| 2008-02-08 | $4.69 | $4.72 | 19,186,400 | — | — |
| 2008-02-07 | $4.78 | $4.81 | 21,101,600 | — | — |
| 2008-02-06 | $4.75 | $4.79 | 12,456,000 | — | — |
| 2008-02-05 | $4.78 | $4.81 | 12,738,400 | — | — |
| 2008-02-04 | $4.99 | $5.02 | 11,580,000 | — | — |
| 2008-02-01 | $4.98 | $5.01 | 13,828,000 | — | — |
| 2008-01-31 | $4.99 | $5.02 | 10,947,200 | — | — |
| 2008-01-30 | $4.87 | $4.90 | 11,097,600 | — | — |
| 2008-01-29 | $4.88 | $4.91 | 16,288,000 | — | — |
| 2008-01-28 | $4.93 | $4.96 | 9,735,200 | — | — |
| 2008-01-25 | $4.91 | $4.94 | 11,013,600 | — | — |
| 2008-01-24 | $5.02 | $5.05 | 15,852,000 | — | — |
| 2008-01-23 | $5.00 | $5.03 | 23,649,600 | — | — |
| 2008-01-22 | $4.81 | $4.84 | 24,832,000 | — | — |
| 2008-01-18 | $4.84 | $4.88 | 35,780,800 | — | — |
| 2008-01-17 | $4.59 | $4.62 | 33,058,400 | — | — |
| 2008-01-16 | $4.97 | $5.00 | 12,702,400 | — | — |
| 2008-01-15 | $4.97 | $5.01 | 9,668,000 | — | — |
| 2008-01-14 | $5.09 | $5.13 | 11,988,800 | — | — |
| 2008-01-11 | $4.89 | $4.92 | 11,476,800 | — | — |
| 2008-01-10 | $5.09 | $5.12 | 10,242,400 | — | — |
| 2008-01-09 | $5.05 | $5.08 | 24,562,400 | — | — |
| 2008-01-08 | $5.17 | $5.20 | 10,672,800 | — | — |
| 2008-01-07 | $5.36 | $5.39 | 16,093,600 | — | — |
| 2008-01-04 | $5.37 | $5.40 | 16,920,000 | — | — |
| 2008-01-03 | $5.49 | $5.53 | 16,872,000 | — | — |
| 2008-01-02 | $5.53 | $5.56 | 16,241,600 | — | — |