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
- 1983-12-30 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 | $3.08 | $9.39 | 12,639,924 | — | — |
| 2008-12-30 | $2.95 | $9.00 | 10,856,455 | — | — |
| 2008-12-29 | $2.78 | $8.47 | 9,587,506 | — | — |
| 2008-12-26 | $2.86 | $8.72 | 2,577,057 | — | — |
| 2008-12-24 | $2.88 | $8.77 | 3,683,422 | — | — |
| 2008-12-23 | $2.87 | $8.75 | 12,987,893 | — | — |
| 2008-12-22 | $3.04 | $9.25 | 10,953,113 | — | — |
| 2008-12-19 | $3.13 | $9.53 | 12,965,588 | — | — |
| 2008-12-18 | $3.05 | $9.29 | 14,474,943 | — | — |
| 2008-12-17 | $3.00 | $9.13 | 12,844,641 | — | — |
| 2008-12-16 | $3.00 | $9.15 | 8,694,285 | — | — |
| 2008-12-15 | $2.76 | $8.40 | 9,386,259 | — | — |
| 2008-12-12 | $2.85 | $8.67 | 8,323,018 | — | — |
| 2008-12-11 | $2.86 | $8.73 | 11,920,687 | — | — |
| 2008-12-10 | $3.09 | $9.40 | 11,461,684 | — | — |
| 2008-12-09 | $3.00 | $9.14 | 14,385,224 | — | — |
| 2008-12-08 | $2.97 | $9.06 | 10,938,739 | — | — |
| 2008-12-05 | $2.69 | $8.18 | 14,275,183 | — | — |
| 2008-12-04 | $2.63 | $8.02 | 14,582,011 | — | — |
| 2008-12-03 | $2.66 | $8.10 | 14,694,035 | — | — |
| 2008-12-02 | $2.77 | $8.45 | 12,027,259 | — | — |
| 2008-12-01 | $2.78 | $8.48 | 17,262,170 | — | — |
| 2008-11-28 | $2.92 | $8.89 | 4,086,909 | — | — |
| 2008-11-26 | $2.78 | $8.48 | 13,994,626 | — | — |
| 2008-11-25 | $2.61 | $7.95 | 13,361,143 | — | — |
| 2008-11-24 | $2.62 | $7.99 | 30,779,453 | — | — |
| 2008-11-21 | $2.50 | $7.63 | 57,227,626 | — | — |
| 2008-11-20 | $2.48 | $7.56 | 35,848,806 | — | — |
| 2008-11-19 | $2.85 | $8.69 | 17,123,379 | — | — |
| 2008-11-18 | $3.10 | $9.45 | 24,154,646 | — | — |
| 2008-11-17 | $3.22 | $9.82 | 13,952,989 | — | — |
| 2008-11-14 | $3.41 | $10.40 | 9,004,087 | — | — |
| 2008-11-13 | $3.61 | $10.98 | 16,344,660 | — | — |
| 2008-11-12 | $3.43 | $10.45 | 10,808,870 | — | — |
| 2008-11-11 | $3.63 | $11.05 | 8,295,755 | — | — |
| 2008-11-10 | $3.64 | $11.09 | 7,357,923 | — | — |
| 2008-11-07 | $3.66 | $11.16 | 6,481,059 | — | — |
| 2008-11-06 | $3.45 | $10.52 | 8,502,455 | — | — |
| 2008-11-05 | $3.64 | $11.08 | 5,466,395 | — | — |
| 2008-11-04 | $3.97 | $12.10 | 5,252,756 | — | — |
| 2008-11-03 | $3.73 | $11.36 | 5,185,838 | — | — |
| 2008-10-31 | $3.63 | $11.06 | 9,687,634 | — | — |
| 2008-10-30 | $3.63 | $11.05 | 7,549,752 | — | — |
| 2008-10-29 | $3.52 | $10.73 | 15,572,882 | — | — |
| 2008-10-28 | $3.42 | $10.33 | 10,856,455 | — | — |
| 2008-10-27 | $3.21 | $9.69 | 8,060,801 | — | — |
| 2008-10-24 | $3.36 | $10.16 | 13,542,067 | — | — |
| 2008-10-23 | $3.62 | $10.94 | 13,641,204 | — | — |
| 2008-10-22 | $3.65 | $11.03 | 10,308,229 | — | — |
| 2008-10-21 | $3.90 | $11.78 | 7,907,140 | — | — |
| 2008-10-20 | $4.22 | $12.76 | 10,091,616 | — | — |
| 2008-10-17 | $3.90 | $11.80 | 8,384,483 | — | — |
| 2008-10-16 | $4.02 | $12.16 | 13,087,526 | — | — |
| 2008-10-15 | $3.93 | $11.87 | 10,946,670 | — | — |
| 2008-10-14 | $4.35 | $13.14 | 12,545,744 | — | — |
| 2008-10-13 | $4.30 | $12.99 | 6,088,478 | — | — |
| 2008-10-10 | $3.67 | $11.10 | 28,654,459 | — | — |
| 2008-10-09 | $3.66 | $11.07 | 14,344,083 | — | — |
| 2008-10-08 | $4.14 | $12.50 | 15,895,571 | — | — |
| 2008-10-07 | $4.25 | $12.84 | 13,455,818 | — | — |
| 2008-10-06 | $4.68 | $14.16 | 19,492,745 | — | — |
| 2008-10-03 | $5.05 | $15.28 | 11,344,703 | — | — |
| 2008-10-02 | $5.13 | $15.52 | 6,572,760 | — | — |
| 2008-10-01 | $5.53 | $16.72 | 4,561,278 | — | — |
| 2008-09-30 | $5.54 | $16.74 | 6,282,786 | — | — |
| 2008-09-29 | $5.23 | $15.80 | 12,548,222 | — | — |
| 2008-09-26 | $5.43 | $16.42 | 6,432,978 | — | — |
| 2008-09-25 | $5.54 | $16.76 | 5,621,048 | — | — |
| 2008-09-24 | $5.33 | $16.13 | 6,817,628 | — | — |
| 2008-09-23 | $5.41 | $16.37 | 8,459,331 | — | — |
| 2008-09-22 | $5.45 | $16.47 | 5,910,527 | — | — |
| 2008-09-19 | $5.57 | $16.85 | 10,778,633 | — | — |
| 2008-09-18 | $5.42 | $16.39 | 21,128,500 | — | — |
| 2008-09-17 | $5.18 | $15.67 | 16,965,256 | — | — |
| 2008-09-16 | $5.42 | $16.40 | 13,808,745 | — | — |
| 2008-09-15 | $5.37 | $16.22 | 10,681,479 | — | — |
| 2008-09-12 | $6.06 | $18.34 | 6,523,192 | — | — |
| 2008-09-11 | $6.07 | $18.35 | 6,258,497 | — | — |
| 2008-09-10 | $6.07 | $18.35 | 8,062,289 | — | — |
| 2008-09-09 | $5.98 | $18.09 | 7,751,991 | — | — |
| 2008-09-08 | $6.26 | $18.91 | 7,066,461 | — | — |
| 2008-09-05 | $6.24 | $18.87 | 6,680,819 | — | — |
| 2008-09-04 | $6.10 | $18.45 | 7,575,032 | — | — |
| 2008-09-03 | $6.40 | $19.35 | 6,716,508 | — | — |
| 2008-09-02 | $6.42 | $19.41 | 6,636,703 | — | — |
| 2008-08-29 | $6.24 | $18.87 | 3,404,848 | — | — |
| 2008-08-28 | $6.34 | $19.18 | 3,405,344 | — | — |
| 2008-08-27 | $6.14 | $18.56 | 3,272,005 | — | — |
| 2008-08-26 | $6.09 | $18.41 | 4,080,465 | — | — |
| 2008-08-25 | $6.06 | $18.32 | 2,563,178 | — | — |
| 2008-08-22 | $6.17 | $18.65 | 2,552,273 | — | — |
| 2008-08-21 | $6.10 | $18.45 | 5,396,008 | — | — |
| 2008-08-20 | $6.08 | $18.40 | 3,890,122 | — | — |
| 2008-08-19 | $6.02 | $18.19 | 5,159,567 | — | — |
| 2008-08-18 | $6.07 | $18.34 | 2,951,298 | — | — |
| 2008-08-15 | $6.18 | $18.68 | 4,023,461 | — | — |
| 2008-08-14 | $6.09 | $18.40 | 7,040,685 | — | — |
| 2008-08-13 | $6.20 | $18.73 | 5,085,710 | — | — |
| 2008-08-12 | $6.35 | $19.21 | 4,520,136 | — | — |
| 2008-08-11 | $6.41 | $19.39 | 6,378,948 | — | — |
| 2008-08-08 | $6.42 | $19.41 | 3,907,471 | — | — |
| 2008-08-07 | $6.42 | $19.41 | 5,097,607 | — | — |
| 2008-08-06 | $6.59 | $19.93 | 4,906,273 | — | — |
| 2008-08-05 | $6.63 | $20.06 | 5,431,202 | — | — |
| 2008-08-04 | $6.60 | $19.95 | 2,810,029 | — | — |
| 2008-08-01 | $6.65 | $20.10 | 4,264,363 | — | — |
| 2008-07-31 | $6.78 | $20.51 | 7,131,395 | — | — |
| 2008-07-30 | $6.70 | $20.26 | 8,182,740 | — | — |
| 2008-07-29 | $6.72 | $20.23 | 4,181,584 | — | — |
| 2008-07-28 | $6.50 | $19.58 | 5,001,940 | — | — |
| 2008-07-25 | $6.80 | $20.47 | 5,729,603 | — | — |
| 2008-07-24 | $6.61 | $19.90 | 8,342,350 | — | — |
| 2008-07-23 | $6.74 | $20.29 | 7,360,401 | — | — |
| 2008-07-22 | $6.55 | $19.73 | 4,008,591 | — | — |
| 2008-07-21 | $6.48 | $19.53 | 4,432,896 | — | — |
| 2008-07-18 | $6.48 | $19.51 | 6,735,344 | — | — |
| 2008-07-17 | $6.33 | $19.08 | 7,731,668 | — | — |
| 2008-07-16 | $6.13 | $18.46 | 11,802,219 | — | — |
| 2008-07-15 | $6.01 | $18.11 | 9,581,558 | — | — |
| 2008-07-14 | $6.03 | $18.17 | 6,462,223 | — | — |
| 2008-07-11 | $6.09 | $18.33 | 7,975,048 | — | — |
| 2008-07-10 | $6.38 | $19.20 | 4,598,949 | — | — |
| 2008-07-09 | $6.26 | $18.86 | 6,186,127 | — | — |
| 2008-07-08 | $6.30 | $18.98 | 8,355,237 | — | — |
| 2008-07-07 | $6.14 | $18.49 | 6,533,106 | — | — |
| 2008-07-03 | $6.24 | $18.79 | 4,019,496 | — | — |
| 2008-07-02 | $6.36 | $19.17 | 7,141,805 | — | — |
| 2008-07-01 | $6.42 | $19.34 | 12,777,724 | — | — |
| 2008-06-30 | $6.56 | $19.77 | 6,693,211 | — | — |
| 2008-06-27 | $6.71 | $20.21 | 7,408,482 | — | — |
| 2008-06-26 | $6.76 | $20.35 | 7,539,838 | — | — |
| 2008-06-25 | $6.94 | $20.90 | 4,225,700 | — | — |
| 2008-06-24 | $6.73 | $20.28 | 8,488,576 | — | — |
| 2008-06-23 | $6.85 | $20.63 | 2,736,172 | — | — |
| 2008-06-20 | $6.93 | $20.86 | 4,325,828 | — | — |
| 2008-06-19 | $7.15 | $21.53 | 3,736,461 | — | — |
| 2008-06-18 | $7.07 | $21.30 | 7,958,691 | — | — |
| 2008-06-17 | $7.10 | $21.37 | 3,593,208 | — | — |
| 2008-06-16 | $7.11 | $21.41 | 6,795,818 | — | — |
| 2008-06-13 | $6.90 | $20.77 | 4,607,376 | — | — |
| 2008-06-12 | $6.86 | $20.65 | 5,068,362 | — | — |
| 2008-06-11 | $6.91 | $20.80 | 9,305,958 | — | — |
| 2008-06-10 | $7.04 | $21.20 | 5,905,075 | — | — |
| 2008-06-09 | $7.02 | $21.14 | 10,135,236 | — | — |
| 2008-06-06 | $7.16 | $21.57 | 6,556,898 | — | — |
| 2008-06-05 | $7.27 | $21.90 | 5,306,289 | — | — |
| 2008-06-04 | $7.18 | $21.63 | 6,432,978 | — | — |
| 2008-06-03 | $7.15 | $21.54 | 9,638,066 | — | — |
| 2008-06-02 | $7.32 | $22.03 | 5,195,256 | — | — |
| 2008-05-30 | $7.42 | $22.36 | 4,404,146 | — | — |
| 2008-05-29 | $7.44 | $22.41 | 4,424,965 | — | — |
| 2008-05-28 | $7.37 | $22.20 | 5,173,446 | — | — |
| 2008-05-27 | $7.23 | $21.78 | 6,830,020 | — | — |
| 2008-05-23 | $7.29 | $21.95 | 5,343,466 | — | — |
| 2008-05-22 | $7.36 | $22.16 | 8,130,197 | — | — |
| 2008-05-21 | $7.14 | $21.51 | 8,574,329 | — | — |
| 2008-05-20 | $7.14 | $21.50 | 11,232,679 | — | — |
| 2008-05-19 | $7.44 | $22.40 | 3,535,213 | — | — |
| 2008-05-16 | $7.34 | $22.10 | 5,885,743 | — | — |
| 2008-05-15 | $7.27 | $21.91 | 8,502,455 | — | — |
| 2008-05-14 | $7.08 | $21.31 | 4,617,290 | — | — |
| 2008-05-13 | $7.11 | $21.41 | 4,250,484 | — | — |
| 2008-05-12 | $7.17 | $21.60 | 5,406,418 | — | — |
| 2008-05-09 | $7.09 | $21.36 | 7,439,710 | — | — |
| 2008-05-08 | $6.97 | $21.00 | 4,956,337 | — | — |
| 2008-05-07 | $6.89 | $20.75 | 10,559,045 | — | — |
| 2008-05-06 | $6.91 | $20.80 | 4,742,202 | — | — |
| 2008-05-05 | $6.86 | $20.65 | 8,363,664 | — | — |
| 2008-05-02 | $6.85 | $20.64 | 7,509,106 | — | — |
| 2008-05-01 | $6.84 | $20.60 | 13,602,045 | — | — |
| 2008-04-30 | $6.60 | $19.88 | 9,699,035 | — | — |
| 2008-04-29 | $6.17 | $18.57 | 5,305,794 | — | — |
| 2008-04-28 | $6.20 | $18.58 | 3,820,231 | — | — |
| 2008-04-25 | $6.12 | $18.34 | 4,493,369 | — | — |
| 2008-04-24 | $6.10 | $18.30 | 4,175,140 | — | — |
| 2008-04-23 | $5.90 | $17.69 | 5,246,312 | — | — |
| 2008-04-22 | $5.91 | $17.73 | 6,752,198 | — | — |
| 2008-04-21 | $5.81 | $17.41 | 4,164,235 | — | — |
| 2008-04-18 | $5.95 | $17.84 | 7,944,316 | — | — |
| 2008-04-17 | $5.61 | $16.83 | 7,748,025 | — | — |
| 2008-04-16 | $5.49 | $16.46 | 6,841,916 | — | — |
| 2008-04-15 | $5.40 | $16.18 | 3,591,225 | — | — |
| 2008-04-14 | $5.41 | $16.24 | 3,460,861 | — | — |
| 2008-04-11 | $5.50 | $16.50 | 4,536,989 | — | — |
| 2008-04-10 | $5.67 | $17.00 | 6,939,566 | — | — |
| 2008-04-09 | $5.66 | $16.96 | 4,927,587 | — | — |
| 2008-04-08 | $5.83 | $17.49 | 6,284,273 | — | — |
| 2008-04-07 | $5.80 | $17.41 | 12,436,198 | — | — |
| 2008-04-04 | $5.69 | $17.05 | 6,674,375 | — | — |
| 2008-04-03 | $5.70 | $17.08 | 4,818,041 | — | — |
| 2008-04-02 | $5.72 | $17.15 | 5,267,626 | — | — |
| 2008-04-01 | $5.64 | $16.92 | 10,085,172 | — | — |
| 2008-03-31 | $5.41 | $16.23 | 5,397,495 | — | — |
| 2008-03-28 | $5.40 | $16.21 | 4,350,612 | — | — |
| 2008-03-27 | $5.50 | $16.50 | 4,248,997 | — | — |
| 2008-03-26 | $5.53 | $16.58 | 7,185,920 | — | — |
| 2008-03-25 | $5.72 | $17.15 | 4,692,138 | — | — |
| 2008-03-24 | $5.67 | $17.00 | 8,495,516 | — | — |
| 2008-03-20 | $5.51 | $16.52 | 9,587,506 | — | — |
| 2008-03-19 | $5.29 | $15.86 | 13,318,514 | — | — |
| 2008-03-18 | $5.49 | $16.46 | 13,245,649 | — | — |
| 2008-03-17 | $5.37 | $16.12 | 12,946,752 | — | — |
| 2008-03-14 | $5.62 | $16.85 | 10,133,749 | — | — |
| 2008-03-13 | $5.65 | $16.95 | 13,688,789 | — | — |
| 2008-03-12 | $5.75 | $17.25 | 6,230,243 | — | — |
| 2008-03-11 | $5.78 | $17.34 | 5,738,030 | — | — |
| 2008-03-10 | $5.56 | $16.66 | 6,286,751 | — | — |
| 2008-03-07 | $5.72 | $17.15 | 6,407,698 | — | — |
| 2008-03-06 | $5.75 | $17.25 | 6,098,391 | — | — |
| 2008-03-05 | $5.83 | $17.47 | 6,085,999 | — | — |
| 2008-03-04 | $5.80 | $17.39 | 12,963,605 | — | — |
| 2008-03-03 | $5.81 | $17.44 | 8,174,809 | — | — |
| 2008-02-29 | $5.98 | $17.94 | 3,604,113 | — | — |
| 2008-02-28 | $6.18 | $18.52 | 3,812,300 | — | — |
| 2008-02-27 | $6.27 | $18.81 | 4,206,864 | — | — |
| 2008-02-26 | $6.29 | $18.86 | 5,092,154 | — | — |
| 2008-02-25 | $6.27 | $18.82 | 3,764,219 | — | — |
| 2008-02-22 | $6.19 | $18.57 | 3,445,494 | — | — |
| 2008-02-21 | $6.14 | $18.41 | 3,939,195 | — | — |
| 2008-02-20 | $6.26 | $18.77 | 4,344,168 | — | — |
| 2008-02-19 | $6.30 | $18.91 | 3,709,694 | — | — |
| 2008-02-15 | $6.32 | $18.95 | 3,081,167 | — | — |
| 2008-02-14 | $6.35 | $19.05 | 4,785,822 | — | — |
| 2008-02-13 | $6.44 | $19.32 | 3,957,040 | — | — |
| 2008-02-12 | $6.34 | $19.03 | 6,204,468 | — | — |
| 2008-02-11 | $6.36 | $19.08 | 4,856,209 | — | — |
| 2008-02-08 | $6.35 | $19.05 | 6,220,329 | — | — |
| 2008-02-07 | $6.22 | $18.66 | 10,657,686 | — | — |
| 2008-02-06 | $6.56 | $19.69 | 4,879,011 | — | — |
| 2008-02-05 | $6.52 | $19.54 | 4,991,531 | — | — |
| 2008-02-04 | $6.77 | $20.32 | 3,352,306 | — | — |
| 2008-02-01 | $6.77 | $20.31 | 5,491,675 | — | — |
| 2008-01-31 | $6.50 | $19.48 | 9,400,138 | — | — |
| 2008-01-30 | $6.32 | $18.96 | 5,686,479 | — | — |
| 2008-01-29 | $6.46 | $19.31 | 4,059,646 | — | — |
| 2008-01-28 | $6.36 | $19.00 | 5,401,461 | — | — |
| 2008-01-25 | $6.28 | $18.77 | 6,511,791 | — | — |
| 2008-01-24 | $6.34 | $18.96 | 6,164,317 | — | — |
| 2008-01-23 | $5.99 | $17.90 | 17,141,719 | — | — |
| 2008-01-22 | $6.04 | $18.05 | 12,788,629 | — | — |
| 2008-01-18 | $6.12 | $18.28 | 5,936,303 | — | — |
| 2008-01-17 | $6.06 | $18.11 | 7,902,183 | — | — |
| 2008-01-16 | $6.21 | $18.56 | 9,590,976 | — | — |
| 2008-01-15 | $6.29 | $18.81 | 5,813,869 | — | — |
| 2008-01-14 | $6.25 | $18.68 | 6,954,932 | — | — |
| 2008-01-11 | $6.37 | $19.02 | 5,398,487 | — | — |
| 2008-01-10 | $6.48 | $19.36 | 10,530,791 | — | — |
| 2008-01-09 | $6.35 | $18.97 | 10,015,776 | — | — |
| 2008-01-08 | $6.43 | $19.22 | 8,797,883 | — | — |
| 2008-01-07 | $6.69 | $19.99 | 9,624,187 | — | — |
| 2008-01-04 | $6.96 | $20.81 | 4,732,288 | — | — |
| 2008-01-03 | $7.20 | $21.51 | 4,458,175 | — | — |
| 2008-01-02 | $7.19 | $21.47 | 7,835,761 | — | — |