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
- 1999-03-31 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 | $2.95 | $2.95 | 19,362,500 | — | — |
| 2008-12-30 | $2.83 | $2.83 | 12,715,000 | — | — |
| 2008-12-29 | $2.77 | $2.77 | 12,137,500 | — | — |
| 2008-12-26 | $2.74 | $2.74 | 8,345,000 | — | — |
| 2008-12-24 | $2.78 | $2.78 | 7,052,500 | — | — |
| 2008-12-23 | $2.81 | $2.81 | 43,447,500 | — | — |
| 2008-12-22 | $2.64 | $2.64 | 30,855,000 | — | — |
| 2008-12-19 | $2.77 | $2.77 | 61,170,000 | — | — |
| 2008-12-18 | $2.80 | $2.80 | 80,655,000 | — | — |
| 2008-12-17 | $2.81 | $2.81 | 44,122,500 | — | — |
| 2008-12-16 | $2.70 | $2.70 | 36,360,000 | — | — |
| 2008-12-15 | $2.52 | $2.52 | 18,527,500 | — | — |
| 2008-12-12 | $2.59 | $2.59 | 28,890,000 | — | — |
| 2008-12-11 | $2.44 | $2.44 | 40,062,500 | — | — |
| 2008-12-10 | $2.48 | $2.48 | 33,195,000 | — | — |
| 2008-12-09 | $2.46 | $2.46 | 45,902,500 | — | — |
| 2008-12-08 | $2.58 | $2.58 | 42,062,500 | — | — |
| 2008-12-05 | $2.42 | $2.42 | 41,932,500 | — | — |
| 2008-12-04 | $2.33 | $2.33 | 38,755,000 | — | — |
| 2008-12-03 | $2.41 | $2.41 | 53,770,000 | — | — |
| 2008-12-02 | $2.48 | $2.48 | 25,347,500 | — | — |
| 2008-12-01 | $2.51 | $2.51 | 29,462,500 | — | — |
| 2008-11-28 | $2.76 | $2.76 | 29,810,000 | — | — |
| 2008-11-26 | $2.71 | $2.71 | 46,007,500 | — | — |
| 2008-11-25 | $2.51 | $2.51 | 30,015,000 | — | — |
| 2008-11-24 | $2.46 | $2.46 | 46,190,000 | — | — |
| 2008-11-21 | $2.31 | $2.31 | 32,170,000 | — | — |
| 2008-11-20 | $2.12 | $2.12 | 48,732,500 | — | — |
| 2008-11-19 | $2.21 | $2.21 | 34,950,000 | — | — |
| 2008-11-18 | $2.27 | $2.27 | 37,477,500 | — | — |
| 2008-11-17 | $2.19 | $2.19 | 32,670,000 | — | — |
| 2008-11-14 | $2.15 | $2.15 | 39,867,500 | — | — |
| 2008-11-13 | $2.20 | $2.20 | 49,825,000 | — | — |
| 2008-11-12 | $2.02 | $2.02 | 43,612,500 | — | — |
| 2008-11-11 | $2.18 | $2.18 | 42,987,500 | — | — |
| 2008-11-10 | $2.17 | $2.17 | 31,825,000 | — | — |
| 2008-11-07 | $2.18 | $2.18 | 75,742,500 | — | — |
| 2008-11-06 | $1.88 | $1.88 | 55,567,500 | — | — |
| 2008-11-05 | $2.10 | $2.10 | 36,542,500 | — | — |
| 2008-11-04 | $2.16 | $2.16 | 60,957,500 | — | — |
| 2008-11-03 | $2.09 | $2.09 | 30,880,000 | — | — |
| 2008-10-31 | $2.11 | $2.11 | 52,607,500 | — | — |
| 2008-10-30 | $2.25 | $2.25 | 62,432,500 | — | — |
| 2008-10-29 | $2.23 | $2.23 | 39,845,000 | — | — |
| 2008-10-28 | $2.11 | $2.11 | 50,820,000 | — | — |
| 2008-10-27 | $1.97 | $1.97 | 40,702,500 | — | — |
| 2008-10-24 | $2.08 | $2.08 | 47,602,500 | — | — |
| 2008-10-23 | $2.08 | $2.08 | 60,950,000 | — | — |
| 2008-10-22 | $2.18 | $2.18 | 40,167,500 | — | — |
| 2008-10-21 | $2.30 | $2.30 | 22,807,500 | — | — |
| 2008-10-20 | $2.43 | $2.43 | 21,960,000 | — | — |
| 2008-10-17 | $2.32 | $2.32 | 27,100,000 | — | — |
| 2008-10-16 | $2.38 | $2.38 | 85,945,000 | — | — |
| 2008-10-15 | $2.33 | $2.33 | 53,170,000 | — | — |
| 2008-10-14 | $2.64 | $2.64 | 64,012,500 | — | — |
| 2008-10-13 | $2.61 | $2.61 | 31,532,500 | — | — |
| 2008-10-10 | $2.37 | $2.37 | 65,675,000 | — | — |
| 2008-10-09 | $2.36 | $2.36 | 48,147,500 | — | — |
| 2008-10-08 | $2.54 | $2.54 | 97,440,000 | — | — |
| 2008-10-07 | $2.29 | $2.29 | 60,817,500 | — | — |
| 2008-10-06 | $2.34 | $2.34 | 57,912,500 | — | — |
| 2008-10-03 | $2.33 | $2.33 | 48,740,000 | — | — |
| 2008-10-02 | $2.44 | $2.44 | 39,472,500 | — | — |
| 2008-10-01 | $2.59 | $2.59 | 41,685,000 | — | — |
| 2008-09-30 | $2.74 | $2.74 | 65,572,500 | — | — |
| 2008-09-29 | $2.67 | $2.67 | 53,475,000 | — | — |
| 2008-09-26 | $3.00 | $3.00 | 61,900,000 | — | — |
| 2008-09-25 | $3.10 | $3.10 | 29,717,500 | — | — |
| 2008-09-24 | $3.15 | $3.15 | 61,812,500 | — | — |
| 2008-09-23 | $3.18 | $3.18 | 40,100,000 | — | — |
| 2008-09-22 | $3.29 | $3.29 | 34,362,500 | — | — |
| 2008-09-19 | $3.48 | $3.48 | 62,542,500 | — | — |
| 2008-09-18 | $3.41 | $3.41 | 43,855,000 | — | — |
| 2008-09-17 | $3.16 | $3.16 | 65,222,500 | — | — |
| 2008-09-16 | $3.33 | $3.33 | 60,555,000 | — | — |
| 2008-09-15 | $3.15 | $3.15 | 61,377,500 | — | — |
| 2008-09-12 | $3.45 | $3.45 | 77,475,000 | — | — |
| 2008-09-11 | $3.40 | $3.40 | 72,735,000 | — | — |
| 2008-09-10 | $3.32 | $3.32 | 86,087,500 | — | — |
| 2008-09-09 | $3.38 | $3.38 | 100,712,500 | — | — |
| 2008-09-08 | $3.69 | $3.69 | 57,750,000 | — | — |
| 2008-09-05 | $3.75 | $3.75 | 56,925,000 | — | — |
| 2008-09-04 | $3.72 | $3.72 | 67,505,000 | — | — |
| 2008-09-03 | $3.72 | $3.72 | 48,090,000 | — | — |
| 2008-09-02 | $3.90 | $3.90 | 57,270,000 | — | — |
| 2008-08-29 | $3.72 | $3.72 | 37,252,500 | — | — |
| 2008-08-28 | $3.84 | $3.84 | 40,535,000 | — | — |
| 2008-08-27 | $3.80 | $3.80 | 40,322,500 | — | — |
| 2008-08-26 | $3.79 | $3.79 | 47,545,000 | — | — |
| 2008-08-25 | $3.88 | $3.88 | 29,242,500 | — | — |
| 2008-08-22 | $4.09 | $4.09 | 15,552,500 | — | — |
| 2008-08-21 | $3.97 | $3.97 | 18,762,500 | — | — |
| 2008-08-20 | $4.02 | $4.02 | 28,387,500 | — | — |
| 2008-08-19 | $3.97 | $3.97 | 29,855,000 | — | — |
| 2008-08-18 | $4.03 | $4.03 | 31,105,000 | — | — |
| 2008-08-15 | $4.13 | $4.13 | 36,367,500 | — | — |
| 2008-08-14 | $4.08 | $4.08 | 29,495,000 | — | — |
| 2008-08-13 | $4.04 | $4.04 | 30,855,000 | — | — |
| 2008-08-12 | $4.03 | $4.03 | 30,485,000 | — | — |
| 2008-08-11 | $4.11 | $4.11 | 58,605,000 | — | — |
| 2008-08-08 | $3.82 | $3.82 | 67,607,500 | — | — |
| 2008-08-07 | $3.84 | $3.84 | 67,942,500 | — | — |
| 2008-08-06 | $3.89 | $3.89 | 198,592,500 | — | — |
| 2008-08-05 | $4.69 | $4.69 | 99,160,000 | — | — |
| 2008-08-04 | $4.47 | $4.47 | 51,750,000 | — | — |
| 2008-08-01 | $4.67 | $4.67 | 144,745,000 | — | — |
| 2008-07-31 | $4.60 | $4.60 | 67,250,000 | — | — |
| 2008-07-30 | $4.35 | $4.35 | 26,295,000 | — | — |
| 2008-07-29 | $4.31 | $4.31 | 30,380,000 | — | — |
| 2008-07-28 | $4.26 | $4.26 | 49,780,000 | — | — |
| 2008-07-25 | $4.02 | $4.02 | 22,710,000 | — | — |
| 2008-07-24 | $4.02 | $4.02 | 27,852,500 | — | — |
| 2008-07-23 | $4.05 | $4.05 | 38,535,000 | — | — |
| 2008-07-22 | $4.22 | $4.22 | 54,105,000 | — | — |
| 2008-07-21 | $4.04 | $4.04 | 45,155,000 | — | — |
| 2008-07-18 | $4.19 | $4.19 | 53,502,500 | — | — |
| 2008-07-17 | $4.45 | $4.45 | 34,375,000 | — | — |
| 2008-07-16 | $4.49 | $4.49 | 49,582,500 | — | — |
| 2008-07-15 | $4.15 | $4.15 | 45,575,000 | — | — |
| 2008-07-14 | $4.31 | $4.31 | 28,302,500 | — | — |
| 2008-07-11 | $4.30 | $4.30 | 40,157,500 | — | — |
| 2008-07-10 | $4.43 | $4.43 | 49,405,000 | — | — |
| 2008-07-09 | $4.37 | $4.37 | 54,330,000 | — | — |
| 2008-07-08 | $4.31 | $4.31 | 41,715,000 | — | — |
| 2008-07-07 | $4.22 | $4.22 | 49,772,500 | — | — |
| 2008-07-03 | $4.27 | $4.27 | 28,002,500 | — | — |
| 2008-07-02 | $4.29 | $4.29 | 62,787,500 | — | — |
| 2008-07-01 | $4.61 | $4.61 | 80,460,000 | — | — |
| 2008-06-30 | $4.62 | $4.62 | 83,802,500 | — | — |
| 2008-06-27 | $5.01 | $5.01 | 132,367,500 | — | — |
| 2008-06-26 | $5.08 | $5.08 | 34,262,500 | — | — |
| 2008-06-25 | $5.26 | $5.26 | 27,305,000 | — | — |
| 2008-06-24 | $5.21 | $5.21 | 49,687,500 | — | — |
| 2008-06-23 | $5.28 | $5.28 | 21,340,000 | — | — |
| 2008-06-20 | $5.23 | $5.23 | 37,560,000 | — | — |
| 2008-06-19 | $5.24 | $5.24 | 22,000,000 | — | — |
| 2008-06-18 | $5.17 | $5.17 | 39,815,000 | — | — |
| 2008-06-17 | $5.02 | $5.02 | 20,645,000 | — | — |
| 2008-06-16 | $5.11 | $5.11 | 30,402,500 | — | — |
| 2008-06-13 | $5.08 | $5.08 | 28,835,000 | — | — |
| 2008-06-12 | $4.89 | $4.89 | 32,182,500 | — | — |
| 2008-06-11 | $4.84 | $4.84 | 44,542,500 | — | — |
| 2008-06-10 | $5.10 | $5.10 | 36,452,500 | — | — |
| 2008-06-09 | $5.06 | $5.06 | 46,697,500 | — | — |
| 2008-06-06 | $5.30 | $5.30 | 31,472,500 | — | — |
| 2008-06-05 | $5.49 | $5.49 | 33,372,500 | — | — |
| 2008-06-04 | $5.39 | $5.39 | 25,047,500 | — | — |
| 2008-06-03 | $5.31 | $5.31 | 22,575,000 | — | — |
| 2008-06-02 | $5.31 | $5.31 | 22,745,000 | — | — |
| 2008-05-30 | $5.38 | $5.38 | 49,585,000 | — | — |
| 2008-05-29 | $5.28 | $5.28 | 23,800,000 | — | — |
| 2008-05-28 | $5.37 | $5.37 | 27,327,500 | — | — |
| 2008-05-27 | $5.25 | $5.25 | 25,950,000 | — | — |
| 2008-05-23 | $5.27 | $5.27 | 32,572,500 | — | — |
| 2008-05-22 | $5.22 | $5.22 | 29,717,500 | — | — |
| 2008-05-21 | $5.15 | $5.15 | 35,707,500 | — | — |
| 2008-05-20 | $5.29 | $5.29 | 32,597,500 | — | — |
| 2008-05-19 | $5.18 | $5.18 | 43,360,000 | — | — |
| 2008-05-16 | $5.42 | $5.42 | 33,577,500 | — | — |
| 2008-05-15 | $5.54 | $5.54 | 18,362,500 | — | — |
| 2008-05-14 | $5.53 | $5.53 | 35,347,500 | — | — |
| 2008-05-13 | $5.59 | $5.59 | 27,875,000 | — | — |
| 2008-05-12 | $5.55 | $5.55 | 36,100,000 | — | — |
| 2008-05-09 | $5.55 | $5.55 | 148,397,500 | — | — |
| 2008-05-08 | $4.95 | $4.95 | 54,457,500 | — | — |
| 2008-05-07 | $4.88 | $4.88 | 40,180,000 | — | — |
| 2008-05-06 | $5.07 | $5.07 | 22,185,000 | — | — |
| 2008-05-05 | $5.05 | $5.05 | 25,455,000 | — | — |
| 2008-05-02 | $5.05 | $5.05 | 40,542,500 | — | — |
| 2008-05-01 | $5.13 | $5.13 | 62,012,500 | — | — |
| 2008-04-30 | $5.11 | $5.11 | 30,682,500 | — | — |
| 2008-04-29 | $4.98 | $4.98 | 15,440,000 | — | — |
| 2008-04-28 | $4.92 | $4.92 | 39,762,500 | — | — |
| 2008-04-25 | $5.14 | $5.14 | 14,192,500 | — | — |
| 2008-04-24 | $5.00 | $5.00 | 15,405,000 | — | — |
| 2008-04-23 | $5.03 | $5.03 | 13,190,000 | — | — |
| 2008-04-22 | $5.03 | $5.03 | 27,965,000 | — | — |
| 2008-04-21 | $5.19 | $5.19 | 31,497,500 | — | — |
| 2008-04-18 | $5.18 | $5.18 | 56,270,000 | — | — |
| 2008-04-17 | $4.80 | $4.80 | 26,352,500 | — | — |
| 2008-04-16 | $4.84 | $4.84 | 24,180,000 | — | — |
| 2008-04-15 | $4.72 | $4.72 | 30,790,000 | — | — |
| 2008-04-14 | $4.80 | $4.80 | 28,410,000 | — | — |
| 2008-04-11 | $4.80 | $4.80 | 36,847,500 | — | — |
| 2008-04-10 | $5.03 | $5.03 | 27,217,500 | — | — |
| 2008-04-09 | $5.03 | $5.03 | 25,820,000 | — | — |
| 2008-04-08 | $5.03 | $5.03 | 22,070,000 | — | — |
| 2008-04-07 | $4.93 | $4.93 | 21,515,000 | — | — |
| 2008-04-04 | $5.02 | $5.02 | 20,387,500 | — | — |
| 2008-04-03 | $5.12 | $5.12 | 25,890,000 | — | — |
| 2008-04-02 | $5.10 | $5.10 | 33,117,500 | — | — |
| 2008-04-01 | $5.12 | $5.12 | 30,340,000 | — | — |
| 2008-03-31 | $4.83 | $4.83 | 42,640,000 | — | — |
| 2008-03-28 | $4.88 | $4.88 | 38,120,000 | — | — |
| 2008-03-27 | $4.76 | $4.76 | 22,825,000 | — | — |
| 2008-03-26 | $4.84 | $4.84 | 25,590,000 | — | — |
| 2008-03-25 | $4.90 | $4.90 | 42,075,000 | — | — |
| 2008-03-24 | $4.99 | $4.99 | 79,090,000 | — | — |
| 2008-03-20 | $4.75 | $4.75 | 74,735,000 | — | — |
| 2008-03-19 | $4.60 | $4.60 | 39,875,000 | — | — |
| 2008-03-18 | $4.92 | $4.92 | 49,032,500 | — | — |
| 2008-03-17 | $4.44 | $4.44 | 51,227,500 | — | — |
| 2008-03-14 | $4.71 | $4.71 | 28,295,000 | — | — |
| 2008-03-13 | $4.90 | $4.90 | 26,490,000 | — | — |
| 2008-03-12 | $4.84 | $4.84 | 49,355,000 | — | — |
| 2008-03-11 | $4.61 | $4.61 | 39,602,500 | — | — |
| 2008-03-10 | $4.39 | $4.39 | 38,222,500 | — | — |
| 2008-03-07 | $4.68 | $4.68 | 30,205,000 | — | — |
| 2008-03-06 | $4.64 | $4.64 | 28,380,000 | — | — |
| 2008-03-05 | $4.73 | $4.73 | 35,660,000 | — | — |
| 2008-03-04 | $4.61 | $4.61 | 35,567,500 | — | — |
| 2008-03-03 | $4.55 | $4.55 | 39,625,000 | — | — |
| 2008-02-29 | $4.56 | $4.56 | 51,840,000 | — | — |
| 2008-02-28 | $4.93 | $4.93 | 30,645,000 | — | — |
| 2008-02-27 | $4.93 | $4.93 | 25,012,500 | — | — |
| 2008-02-26 | $5.06 | $5.06 | 29,652,500 | — | — |
| 2008-02-25 | $4.94 | $4.94 | 37,907,500 | — | — |
| 2008-02-22 | $5.09 | $5.09 | 25,640,000 | — | — |
| 2008-02-21 | $4.95 | $4.95 | 35,217,500 | — | — |
| 2008-02-20 | $5.10 | $5.10 | 70,435,000 | — | — |
| 2008-02-19 | $4.90 | $4.90 | 64,722,500 | — | — |
| 2008-02-15 | $4.95 | $4.95 | 229,317,500 | — | — |
| 2008-02-14 | $4.09 | $4.09 | 67,140,000 | — | — |
| 2008-02-13 | $4.20 | $4.20 | 40,495,000 | — | — |
| 2008-02-12 | $4.12 | $4.12 | 29,735,000 | — | — |
| 2008-02-11 | $4.11 | $4.11 | 21,165,000 | — | — |
| 2008-02-08 | $4.07 | $4.07 | 28,920,000 | — | — |
| 2008-02-07 | $4.05 | $4.05 | 68,560,000 | — | — |
| 2008-02-06 | $3.73 | $3.73 | 56,537,500 | — | — |
| 2008-02-05 | $3.93 | $3.93 | 47,287,500 | — | — |
| 2008-02-04 | $4.23 | $4.23 | 18,665,000 | — | — |
| 2008-02-01 | $4.32 | $4.32 | 45,820,000 | — | — |
| 2008-01-31 | $4.34 | $4.34 | 23,207,500 | — | — |
| 2008-01-30 | $4.26 | $4.26 | 21,137,500 | — | — |
| 2008-01-29 | $4.22 | $4.22 | 27,467,500 | — | — |
| 2008-01-28 | $4.25 | $4.25 | 27,912,500 | — | — |
| 2008-01-25 | $4.18 | $4.18 | 43,510,000 | — | — |
| 2008-01-24 | $4.34 | $4.34 | 71,700,000 | — | — |
| 2008-01-23 | $4.01 | $4.01 | 66,312,500 | — | — |
| 2008-01-22 | $3.86 | $3.86 | 54,390,000 | — | — |
| 2008-01-18 | $3.72 | $3.72 | 95,310,000 | — | — |
| 2008-01-17 | $3.57 | $3.57 | 93,830,000 | — | — |
| 2008-01-16 | $3.82 | $3.82 | 72,570,000 | — | — |
| 2008-01-15 | $4.13 | $4.13 | 47,047,500 | — | — |
| 2008-01-14 | $4.02 | $4.02 | 27,847,500 | — | — |
| 2008-01-11 | $3.85 | $3.85 | 37,907,500 | — | — |
| 2008-01-10 | $4.11 | $4.11 | 46,345,000 | — | — |
| 2008-01-09 | $4.11 | $4.11 | 30,132,500 | — | — |
| 2008-01-08 | $4.09 | $4.09 | 39,095,000 | — | — |
| 2008-01-07 | $4.21 | $4.21 | 46,312,500 | — | — |
| 2008-01-04 | $4.30 | $4.30 | 34,650,000 | — | — |
| 2008-01-03 | $4.46 | $4.46 | 30,337,500 | — | — |
| 2008-01-02 | $4.61 | $4.61 | 40,495,000 | — | — |