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
- 1996-11-18 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 | $4.59 | $6.24 | 1,922,258 | — | — |
| 2008-12-30 | $4.58 | $6.23 | 2,209,279 | — | — |
| 2008-12-29 | $4.36 | $5.93 | 2,034,909 | — | — |
| 2008-12-26 | $4.37 | $5.95 | 927,274 | — | — |
| 2008-12-24 | $4.29 | $5.84 | 1,011,762 | — | — |
| 2008-12-23 | $4.30 | $5.86 | 3,778,604 | — | — |
| 2008-12-22 | $4.31 | $5.87 | 3,622,810 | — | — |
| 2008-12-19 | $4.34 | $5.91 | 12,166,912 | — | — |
| 2008-12-18 | $4.36 | $5.94 | 7,030,804 | — | — |
| 2008-12-17 | $4.54 | $6.17 | 5,221,196 | — | — |
| 2008-12-16 | $4.98 | $6.78 | 5,519,901 | — | — |
| 2008-12-15 | $4.63 | $6.30 | 2,002,852 | — | — |
| 2008-12-12 | $4.81 | $6.55 | 4,162,995 | — | — |
| 2008-12-11 | $4.61 | $6.28 | 6,234,457 | — | — |
| 2008-12-10 | $4.62 | $6.29 | 3,486,490 | — | — |
| 2008-12-09 | $4.69 | $6.38 | 6,431,895 | — | — |
| 2008-12-08 | $4.86 | $6.61 | 6,433,094 | — | — |
| 2008-12-05 | $4.94 | $6.72 | 6,072,970 | — | — |
| 2008-12-04 | $4.74 | $6.45 | 5,017,466 | — | — |
| 2008-12-03 | $5.05 | $6.87 | 5,264,938 | — | — |
| 2008-12-02 | $5.16 | $7.02 | 3,812,159 | — | — |
| 2008-12-01 | $4.76 | $6.47 | 6,468,447 | — | — |
| 2008-11-28 | $5.28 | $7.19 | 5,453,689 | — | — |
| 2008-11-26 | $5.69 | $7.75 | 4,001,809 | — | — |
| 2008-11-25 | $5.43 | $7.39 | 6,850,142 | — | — |
| 2008-11-24 | $5.42 | $7.38 | 6,319,844 | — | — |
| 2008-11-21 | $5.34 | $7.26 | 8,347,562 | — | — |
| 2008-11-20 | $4.68 | $6.37 | 7,985,341 | — | — |
| 2008-11-19 | $5.18 | $7.05 | 6,134,688 | — | — |
| 2008-11-18 | $5.44 | $7.40 | 7,121,584 | — | — |
| 2008-11-17 | $5.34 | $7.27 | 5,272,429 | — | — |
| 2008-11-14 | $5.26 | $7.15 | 5,697,566 | — | — |
| 2008-11-13 | $5.59 | $7.61 | 10,116,424 | — | — |
| 2008-11-12 | $4.78 | $6.51 | 6,429,798 | — | — |
| 2008-11-11 | $5.13 | $6.98 | 5,078,884 | — | — |
| 2008-11-10 | $5.21 | $7.09 | 5,713,745 | — | — |
| 2008-11-07 | $5.37 | $7.31 | 8,048,258 | — | — |
| 2008-11-06 | $4.75 | $6.46 | 6,969,085 | — | — |
| 2008-11-05 | $4.94 | $6.73 | 5,193,633 | — | — |
| 2008-11-04 | $5.41 | $7.36 | 5,455,786 | — | — |
| 2008-11-03 | $5.49 | $7.47 | 4,983,011 | — | — |
| 2008-10-31 | $5.08 | $6.91 | 5,360,212 | — | — |
| 2008-10-30 | $5.37 | $7.31 | 7,914,635 | — | — |
| 2008-10-29 | $5.07 | $6.90 | 6,127,498 | — | — |
| 2008-10-28 | $5.09 | $6.92 | 6,286,887 | — | — |
| 2008-10-27 | $4.36 | $5.93 | 5,449,494 | — | — |
| 2008-10-24 | $4.32 | $5.88 | 5,528,290 | — | — |
| 2008-10-23 | $4.53 | $6.17 | 11,363,075 | — | — |
| 2008-10-22 | $4.35 | $5.92 | 8,789,179 | — | — |
| 2008-10-21 | $5.12 | $6.97 | 5,643,937 | — | — |
| 2008-10-20 | $5.55 | $7.55 | 5,546,266 | — | — |
| 2008-10-17 | $5.26 | $7.15 | 8,870,072 | — | — |
| 2008-10-16 | $5.22 | $7.11 | 8,290,338 | — | — |
| 2008-10-15 | $4.72 | $6.42 | 7,436,168 | — | — |
| 2008-10-14 | $5.50 | $7.48 | 7,539,231 | — | — |
| 2008-10-13 | $5.34 | $7.26 | 7,331,306 | — | — |
| 2008-10-10 | $4.38 | $5.96 | 8,944,074 | — | — |
| 2008-10-09 | $4.47 | $6.08 | 7,816,664 | — | — |
| 2008-10-08 | $4.57 | $6.22 | 13,622,388 | — | — |
| 2008-10-07 | $5.16 | $7.03 | 12,693,616 | — | — |
| 2008-10-06 | $5.47 | $7.44 | 7,621,922 | — | — |
| 2008-10-03 | $6.13 | $8.35 | 4,748,721 | — | — |
| 2008-10-02 | $6.25 | $8.51 | 6,457,961 | — | — |
| 2008-10-01 | $6.77 | $9.21 | 3,082,924 | — | — |
| 2008-09-30 | $6.59 | $8.97 | 5,805,723 | — | — |
| 2008-09-29 | $6.01 | $8.18 | 7,005,936 | — | — |
| 2008-09-26 | $6.64 | $9.04 | 4,723,554 | — | — |
| 2008-09-25 | $6.61 | $9.00 | 4,465,296 | — | — |
| 2008-09-24 | $6.29 | $8.57 | 3,374,738 | — | — |
| 2008-09-23 | $6.22 | $8.47 | 6,735,993 | — | — |
| 2008-09-22 | $6.32 | $8.59 | 5,624,763 | — | — |
| 2008-09-19 | $6.27 | $8.54 | 11,607,852 | — | — |
| 2008-09-18 | $5.48 | $7.46 | 9,778,171 | — | — |
| 2008-09-17 | $5.31 | $7.23 | 11,471,532 | — | — |
| 2008-09-16 | $5.85 | $7.96 | 5,853,660 | — | — |
| 2008-09-15 | $5.79 | $7.89 | 5,451,891 | — | — |
| 2008-09-12 | $5.93 | $8.07 | 5,240,970 | — | — |
| 2008-09-11 | $5.84 | $7.95 | 5,916,876 | — | — |
| 2008-09-10 | $5.89 | $8.02 | 6,108,623 | — | — |
| 2008-09-09 | $5.92 | $8.06 | 3,996,715 | — | — |
| 2008-09-08 | $6.27 | $8.54 | 4,273,549 | — | — |
| 2008-09-05 | $6.43 | $8.74 | 5,462,078 | — | — |
| 2008-09-04 | $6.47 | $8.80 | 4,405,375 | — | — |
| 2008-09-03 | $6.77 | $9.21 | 3,238,418 | — | — |
| 2008-09-02 | $7.00 | $9.53 | 3,256,095 | — | — |
| 2008-08-29 | $7.20 | $9.80 | 3,211,454 | — | — |
| 2008-08-28 | $7.55 | $10.28 | 2,704,224 | — | — |
| 2008-08-27 | $7.53 | $10.25 | 3,282,460 | — | — |
| 2008-08-26 | $7.40 | $10.08 | 2,616,141 | — | — |
| 2008-08-25 | $7.36 | $10.01 | 1,714,333 | — | — |
| 2008-08-22 | $7.47 | $10.17 | 1,351,213 | — | — |
| 2008-08-21 | $7.56 | $10.28 | 2,524,162 | — | — |
| 2008-08-20 | $7.64 | $10.40 | 5,270,331 | — | — |
| 2008-08-19 | $7.48 | $10.18 | 4,001,209 | — | — |
| 2008-08-18 | $7.15 | $9.73 | 4,335,268 | — | — |
| 2008-08-15 | $7.35 | $10.00 | 3,799,576 | — | — |
| 2008-08-14 | $7.20 | $9.80 | 2,846,237 | — | — |
| 2008-08-13 | $7.31 | $9.94 | 5,546,266 | — | — |
| 2008-08-12 | $7.06 | $9.61 | 6,517,582 | — | — |
| 2008-08-11 | $7.05 | $9.60 | 7,672,255 | — | — |
| 2008-08-08 | $7.47 | $10.17 | 5,352,423 | — | — |
| 2008-08-07 | $7.62 | $10.37 | 6,860,928 | — | — |
| 2008-08-06 | $7.71 | $10.50 | 9,801,240 | — | — |
| 2008-08-05 | $7.94 | $10.80 | 4,263,962 | — | — |
| 2008-08-04 | $7.88 | $10.72 | 4,784,673 | — | — |
| 2008-08-01 | $7.85 | $10.68 | 4,864,069 | — | — |
| 2008-07-31 | $7.93 | $10.79 | 6,237,153 | — | — |
| 2008-07-30 | $7.95 | $10.83 | 5,063,605 | — | — |
| 2008-07-29 | $8.18 | $11.13 | 4,361,034 | — | — |
| 2008-07-28 | $8.21 | $11.18 | 6,092,744 | — | — |
| 2008-07-25 | $8.50 | $11.57 | 7,815,766 | — | — |
| 2008-07-24 | $8.20 | $11.16 | 3,720,181 | — | — |
| 2008-07-23 | $8.30 | $11.30 | 4,170,785 | — | — |
| 2008-07-22 | $8.58 | $11.68 | 2,847,435 | — | — |
| 2008-07-21 | $8.77 | $11.94 | 4,791,265 | — | — |
| 2008-07-18 | $8.65 | $11.77 | 5,376,990 | — | — |
| 2008-07-17 | $8.46 | $11.52 | 4,520,423 | — | — |
| 2008-07-16 | $8.70 | $11.85 | 6,877,706 | — | — |
| 2008-07-15 | $8.55 | $11.63 | 5,005,182 | — | — |
| 2008-07-14 | $8.47 | $11.53 | 4,542,893 | — | — |
| 2008-07-11 | $8.21 | $11.18 | 5,561,546 | — | — |
| 2008-07-10 | $8.13 | $11.07 | 4,445,822 | — | — |
| 2008-07-09 | $7.77 | $10.58 | 3,818,451 | — | — |
| 2008-07-08 | $7.78 | $10.59 | 5,597,798 | — | — |
| 2008-07-07 | $7.74 | $10.53 | 3,969,451 | — | — |
| 2008-07-03 | $7.95 | $10.83 | 3,543,415 | — | — |
| 2008-07-02 | $7.96 | $10.83 | 3,814,257 | — | — |
| 2008-07-01 | $8.11 | $11.03 | 9,959,132 | — | — |
| 2008-06-30 | $8.19 | $11.15 | 2,633,817 | — | — |
| 2008-06-27 | $8.06 | $10.98 | 4,424,849 | — | — |
| 2008-06-26 | $8.10 | $11.03 | 12,273,871 | — | — |
| 2008-06-25 | $8.17 | $11.12 | 6,998,746 | — | — |
| 2008-06-24 | $7.78 | $10.59 | 3,612,024 | — | — |
| 2008-06-23 | $7.90 | $10.76 | 3,910,429 | — | — |
| 2008-06-20 | $8.01 | $10.90 | 7,158,734 | — | — |
| 2008-06-19 | $8.15 | $11.09 | 6,480,731 | — | — |
| 2008-06-18 | $7.94 | $10.80 | 3,127,864 | — | — |
| 2008-06-17 | $8.01 | $10.90 | 5,559,449 | — | — |
| 2008-06-16 | $7.90 | $10.75 | 2,268,301 | — | — |
| 2008-06-13 | $7.92 | $10.78 | 1,625,950 | — | — |
| 2008-06-12 | $8.05 | $10.96 | 2,706,022 | — | — |
| 2008-06-11 | $8.02 | $10.92 | 6,225,169 | — | — |
| 2008-06-10 | $8.05 | $10.95 | 4,062,928 | — | — |
| 2008-06-09 | $8.18 | $11.13 | 4,488,665 | — | — |
| 2008-06-06 | $7.86 | $10.70 | 5,277,222 | — | — |
| 2008-06-05 | $8.24 | $11.22 | 4,158,801 | — | — |
| 2008-06-04 | $7.97 | $10.85 | 5,336,544 | — | — |
| 2008-06-03 | $7.82 | $10.64 | 5,323,062 | — | — |
| 2008-06-02 | $7.95 | $10.83 | 4,687,901 | — | — |
| 2008-05-30 | $7.89 | $10.74 | 4,986,906 | — | — |
| 2008-05-29 | $7.64 | $10.39 | 5,119,930 | — | — |
| 2008-05-28 | $7.77 | $10.57 | 6,052,897 | — | — |
| 2008-05-27 | $7.24 | $9.85 | 3,308,525 | — | — |
| 2008-05-23 | $7.26 | $9.88 | 2,876,197 | — | — |
| 2008-05-22 | $7.36 | $10.02 | 1,662,202 | — | — |
| 2008-05-21 | $7.41 | $10.09 | 5,915,978 | — | — |
| 2008-05-20 | $7.65 | $10.41 | 6,168,843 | — | — |
| 2008-05-19 | $7.66 | $10.43 | 9,650,240 | — | — |
| 2008-05-16 | $7.55 | $10.28 | 3,070,939 | — | — |
| 2008-05-15 | $7.25 | $9.86 | 2,485,813 | — | — |
| 2008-05-14 | $6.96 | $9.47 | 2,812,981 | — | — |
| 2008-05-13 | $6.97 | $9.48 | 3,044,275 | — | — |
| 2008-05-12 | $7.01 | $9.54 | 2,660,782 | — | — |
| 2008-05-09 | $7.05 | $9.60 | 2,986,152 | — | — |
| 2008-05-08 | $7.02 | $9.56 | 7,366,060 | — | — |
| 2008-05-07 | $7.01 | $9.54 | 4,467,093 | — | — |
| 2008-05-06 | $7.29 | $9.92 | 3,267,480 | — | — |
| 2008-05-05 | $7.30 | $9.94 | 4,033,866 | — | — |
| 2008-05-02 | $7.30 | $9.94 | 8,776,595 | — | — |
| 2008-05-01 | $7.00 | $9.53 | 5,860,851 | — | — |
| 2008-04-30 | $6.85 | $9.32 | 5,822,801 | — | — |
| 2008-04-29 | $6.45 | $8.78 | 3,176,999 | — | — |
| 2008-04-28 | $6.69 | $9.11 | 3,292,646 | — | — |
| 2008-04-25 | $7.25 | $9.41 | 3,799,876 | — | — |
| 2008-04-24 | $7.10 | $9.21 | 3,391,216 | — | — |
| 2008-04-23 | $6.94 | $9.01 | 1,848,556 | — | — |
| 2008-04-22 | $6.91 | $8.96 | 3,809,463 | — | — |
| 2008-04-21 | $6.91 | $8.96 | 2,355,186 | — | — |
| 2008-04-18 | $6.84 | $8.87 | 3,871,181 | — | — |
| 2008-04-17 | $6.69 | $8.68 | 2,147,860 | — | — |
| 2008-04-16 | $6.53 | $8.47 | 1,658,907 | — | — |
| 2008-04-15 | $6.32 | $8.20 | 1,255,640 | — | — |
| 2008-04-14 | $6.30 | $8.17 | 1,327,245 | — | — |
| 2008-04-11 | $6.36 | $8.25 | 1,588,500 | — | — |
| 2008-04-10 | $6.42 | $8.33 | 1,734,107 | — | — |
| 2008-04-09 | $6.44 | $8.35 | 2,463,942 | — | — |
| 2008-04-08 | $6.50 | $8.43 | 4,071,616 | — | — |
| 2008-04-07 | $6.31 | $8.19 | 9,702,970 | — | — |
| 2008-04-04 | $6.57 | $8.53 | 4,013,793 | — | — |
| 2008-04-03 | $6.61 | $8.58 | 2,716,808 | — | — |
| 2008-04-02 | $6.59 | $8.54 | 5,270,331 | — | — |
| 2008-04-01 | $6.24 | $8.09 | 6,112,518 | — | — |
| 2008-03-31 | $6.02 | $7.81 | 5,526,493 | — | — |
| 2008-03-28 | $5.89 | $7.64 | 3,916,721 | — | — |
| 2008-03-27 | $5.87 | $7.62 | 5,494,435 | — | — |
| 2008-03-26 | $5.62 | $7.29 | 3,902,939 | — | — |
| 2008-03-25 | $5.83 | $7.56 | 3,176,400 | — | — |
| 2008-03-24 | $5.85 | $7.59 | 1,699,353 | — | — |
| 2008-03-20 | $5.86 | $7.60 | 3,672,544 | — | — |
| 2008-03-19 | $5.86 | $7.61 | 6,265,915 | — | — |
| 2008-03-18 | $6.11 | $7.93 | 3,239,017 | — | — |
| 2008-03-17 | $5.87 | $7.61 | 3,289,051 | — | — |
| 2008-03-14 | $6.03 | $7.82 | 3,804,370 | — | — |
| 2008-03-13 | $6.11 | $7.92 | 4,639,366 | — | — |
| 2008-03-12 | $6.16 | $7.99 | 2,880,391 | — | — |
| 2008-03-11 | $6.19 | $8.03 | 3,556,897 | — | — |
| 2008-03-10 | $6.01 | $7.79 | 5,238,873 | — | — |
| 2008-03-07 | $6.25 | $8.11 | 8,906,623 | — | — |
| 2008-03-06 | $6.61 | $8.58 | 3,018,209 | — | — |
| 2008-03-05 | $6.84 | $8.88 | 3,698,310 | — | — |
| 2008-03-04 | $6.67 | $8.66 | 11,700,429 | — | — |
| 2008-03-03 | $6.68 | $8.66 | 5,410,246 | — | — |
| 2008-02-29 | $6.35 | $8.24 | 4,519,524 | — | — |
| 2008-02-28 | $6.46 | $8.38 | 4,580,643 | — | — |
| 2008-02-27 | $6.54 | $8.49 | 4,748,421 | — | — |
| 2008-02-26 | $6.49 | $8.42 | 3,726,772 | — | — |
| 2008-02-25 | $6.22 | $8.08 | 2,710,516 | — | — |
| 2008-02-22 | $6.18 | $8.02 | 3,041,578 | — | — |
| 2008-02-21 | $6.08 | $7.89 | 4,925,487 | — | — |
| 2008-02-20 | $6.08 | $7.88 | 3,203,364 | — | — |
| 2008-02-19 | $5.90 | $7.66 | 2,554,123 | — | — |
| 2008-02-15 | $5.94 | $7.70 | 3,621,911 | — | — |
| 2008-02-14 | $5.91 | $7.66 | 5,922,869 | — | — |
| 2008-02-13 | $5.82 | $7.55 | 6,929,238 | — | — |
| 2008-02-12 | $5.67 | $7.36 | 4,813,735 | — | — |
| 2008-02-11 | $5.48 | $7.11 | 3,493,081 | — | — |
| 2008-02-08 | $5.40 | $7.00 | 3,080,227 | — | — |
| 2008-02-07 | $5.36 | $6.95 | 4,077,309 | — | — |
| 2008-02-06 | $5.35 | $6.95 | 5,369,800 | — | — |
| 2008-02-05 | $5.31 | $6.89 | 4,350,847 | — | — |
| 2008-02-04 | $5.56 | $7.21 | 5,913,281 | — | — |
| 2008-02-01 | $5.40 | $7.01 | 9,950,143 | — | — |
| 2008-01-31 | $5.32 | $6.90 | 10,940,334 | — | — |
| 2008-01-30 | $5.27 | $6.84 | 14,980,492 | — | — |
| 2008-01-29 | $5.45 | $7.07 | 8,158,213 | — | — |
| 2008-01-28 | $5.52 | $7.16 | 6,520,578 | — | — |
| 2008-01-25 | $5.56 | $7.22 | 4,958,144 | — | — |
| 2008-01-24 | $5.64 | $7.31 | 5,352,123 | — | — |
| 2008-01-23 | $5.61 | $7.28 | 6,416,316 | — | — |
| 2008-01-22 | $5.69 | $7.38 | 6,187,119 | — | — |
| 2008-01-18 | $5.80 | $7.52 | 5,073,492 | — | — |
| 2008-01-17 | $5.73 | $7.43 | 4,660,637 | — | — |
| 2008-01-16 | $5.98 | $7.76 | 4,131,237 | — | — |
| 2008-01-15 | $6.06 | $7.86 | 2,533,151 | — | — |
| 2008-01-14 | $6.36 | $8.24 | 2,274,293 | — | — |
| 2008-01-11 | $6.41 | $8.31 | 3,876,275 | — | — |
| 2008-01-10 | $6.55 | $8.50 | 7,240,826 | — | — |
| 2008-01-09 | $6.56 | $8.51 | 6,789,622 | — | — |
| 2008-01-08 | $6.25 | $8.11 | 5,580,122 | — | — |
| 2008-01-07 | $6.14 | $7.97 | 6,305,762 | — | — |
| 2008-01-04 | $6.16 | $7.99 | 8,242,102 | — | — |
| 2008-01-03 | $6.21 | $8.05 | 4,911,106 | — | — |
| 2008-01-02 | $6.13 | $7.95 | 5,189,738 | — | — |