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
- 2006-01-26 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 | $1.24 | $1.24 | 22,175,000 | — | — |
| 2008-12-30 | $1.21 | $1.21 | 25,650,000 | — | — |
| 2008-12-29 | $1.15 | $1.15 | 21,865,000 | — | — |
| 2008-12-26 | $1.17 | $1.17 | 13,485,000 | — | — |
| 2008-12-24 | $1.17 | $1.17 | 13,655,000 | — | — |
| 2008-12-23 | $1.18 | $1.18 | 28,620,000 | — | — |
| 2008-12-22 | $1.27 | $1.27 | 32,170,000 | — | — |
| 2008-12-19 | $1.28 | $1.28 | 40,835,000 | — | — |
| 2008-12-18 | $1.28 | $1.28 | 34,230,000 | — | — |
| 2008-12-17 | $1.29 | $1.29 | 39,060,000 | — | — |
| 2008-12-16 | $1.22 | $1.22 | 26,995,000 | — | — |
| 2008-12-15 | $1.13 | $1.13 | 16,500,000 | — | — |
| 2008-12-12 | $1.15 | $1.15 | 18,935,000 | — | — |
| 2008-12-11 | $1.10 | $1.10 | 17,285,000 | — | — |
| 2008-12-10 | $1.18 | $1.18 | 33,500,000 | — | — |
| 2008-12-09 | $1.07 | $1.07 | 18,260,000 | — | — |
| 2008-12-08 | $1.14 | $1.14 | 27,010,000 | — | — |
| 2008-12-05 | $1.06 | $1.06 | 19,865,000 | — | — |
| 2008-12-04 | $1.02 | $1.02 | 24,920,000 | — | — |
| 2008-12-03 | $0.98 | $0.98 | 30,280,000 | — | — |
| 2008-12-02 | $0.92 | $0.92 | 23,180,000 | — | — |
| 2008-12-01 | $0.91 | $0.91 | 17,725,000 | — | — |
| 2008-11-28 | $0.99 | $0.99 | 7,460,000 | — | — |
| 2008-11-26 | $0.96 | $0.96 | 17,195,000 | — | — |
| 2008-11-25 | $0.90 | $0.90 | 21,080,000 | — | — |
| 2008-11-24 | $0.85 | $0.85 | 20,355,000 | — | — |
| 2008-11-21 | $0.79 | $0.79 | 28,915,000 | — | — |
| 2008-11-20 | $0.77 | $0.77 | 18,600,000 | — | — |
| 2008-11-19 | $0.81 | $0.81 | 16,985,000 | — | — |
| 2008-11-18 | $0.88 | $0.88 | 17,735,000 | — | — |
| 2008-11-17 | $0.88 | $0.88 | 13,625,000 | — | — |
| 2008-11-14 | $0.89 | $0.89 | 20,415,000 | — | — |
| 2008-11-13 | $0.90 | $0.90 | 28,935,000 | — | — |
| 2008-11-12 | $0.84 | $0.84 | 28,415,000 | — | — |
| 2008-11-11 | $0.89 | $0.89 | 34,910,000 | — | — |
| 2008-11-10 | $0.91 | $0.91 | 22,585,000 | — | — |
| 2008-11-07 | $0.97 | $0.97 | 7,480,000 | — | — |
| 2008-11-06 | $0.97 | $0.97 | 8,045,000 | — | — |
| 2008-11-05 | $0.97 | $0.97 | 6,500,000 | — | — |
| 2008-11-04 | $1.01 | $1.01 | 18,945,000 | — | — |
| 2008-11-03 | $0.98 | $0.98 | 16,340,000 | — | — |
| 2008-10-31 | $1.02 | $1.02 | 29,450,000 | — | — |
| 2008-10-30 | $1.02 | $1.02 | 31,670,000 | — | — |
| 2008-10-29 | $1.09 | $1.09 | 22,325,000 | — | — |
| 2008-10-28 | $1.03 | $1.03 | 27,400,000 | — | — |
| 2008-10-27 | $0.95 | $0.95 | 21,450,000 | — | — |
| 2008-10-24 | $0.90 | $0.90 | 27,965,000 | — | — |
| 2008-10-23 | $0.89 | $0.89 | 59,630,000 | — | — |
| 2008-10-22 | $0.82 | $0.82 | 35,430,000 | — | — |
| 2008-10-21 | $0.87 | $0.87 | 30,355,000 | — | — |
| 2008-10-20 | $0.92 | $0.92 | 24,310,000 | — | — |
| 2008-10-17 | $0.89 | $0.89 | 28,400,000 | — | — |
| 2008-10-16 | $0.89 | $0.89 | 23,995,000 | — | — |
| 2008-10-15 | $0.82 | $0.82 | 44,745,000 | — | — |
| 2008-10-14 | $0.91 | $0.91 | 45,225,000 | — | — |
| 2008-10-13 | $1.02 | $1.02 | 4,870,000 | — | — |
| 2008-10-10 | $0.97 | $0.97 | 31,210,000 | — | — |
| 2008-10-09 | $0.99 | $0.99 | 16,160,000 | — | — |
| 2008-10-08 | $1.03 | $1.03 | 31,490,000 | — | — |
| 2008-10-07 | $0.96 | $0.96 | 21,880,000 | — | — |
| 2008-10-06 | $0.98 | $0.98 | 40,880,000 | — | — |
| 2008-10-03 | $1.01 | $1.01 | 25,245,000 | — | — |
| 2008-10-02 | $1.09 | $1.09 | 16,085,000 | — | — |
| 2008-10-01 | $1.15 | $1.15 | 17,545,000 | — | — |
| 2008-09-30 | $1.11 | $1.11 | 24,965,000 | — | — |
| 2008-09-29 | $1.13 | $1.13 | 24,730,000 | — | — |
| 2008-09-26 | $1.18 | $1.18 | 22,660,000 | — | — |
| 2008-09-25 | $1.15 | $1.15 | 12,540,000 | — | — |
| 2008-09-24 | $1.14 | $1.14 | 17,435,000 | — | — |
| 2008-09-23 | $1.14 | $1.14 | 22,575,000 | — | — |
| 2008-09-22 | $1.16 | $1.16 | 14,820,000 | — | — |
| 2008-09-19 | $1.21 | $1.21 | 59,115,000 | — | — |
| 2008-09-18 | $1.20 | $1.20 | 79,175,000 | — | — |
| 2008-09-17 | $1.16 | $1.16 | 78,350,000 | — | — |
| 2008-09-16 | $1.14 | $1.14 | 56,270,000 | — | — |
| 2008-09-15 | $1.12 | $1.12 | 39,500,000 | — | — |
| 2008-09-12 | $1.13 | $1.13 | 216,470,000 | — | — |
| 2008-09-11 | $1.42 | $1.42 | 37,200,000 | — | — |
| 2008-09-10 | $1.36 | $1.36 | 20,210,000 | — | — |
| 2008-09-09 | $1.35 | $1.35 | 20,875,000 | — | — |
| 2008-09-08 | $1.40 | $1.40 | 25,810,000 | — | — |
| 2008-09-05 | $1.40 | $1.40 | 30,155,000 | — | — |
| 2008-09-04 | $1.37 | $1.37 | 27,335,000 | — | — |
| 2008-09-03 | $1.43 | $1.43 | 52,055,000 | — | — |
| 2008-09-02 | $1.47 | $1.47 | 51,155,000 | — | — |
| 2008-08-29 | $1.39 | $1.39 | 9,955,000 | — | — |
| 2008-08-28 | $1.40 | $1.40 | 35,000,000 | — | — |
| 2008-08-27 | $1.38 | $1.38 | 20,910,000 | — | — |
| 2008-08-26 | $1.41 | $1.41 | 40,910,000 | — | — |
| 2008-08-25 | $1.40 | $1.40 | 17,400,000 | — | — |
| 2008-08-22 | $1.44 | $1.44 | 18,575,000 | — | — |
| 2008-08-21 | $1.41 | $1.41 | 29,485,000 | — | — |
| 2008-08-20 | $1.40 | $1.40 | 22,555,000 | — | — |
| 2008-08-19 | $1.44 | $1.44 | 34,845,000 | — | — |
| 2008-08-18 | $1.48 | $1.48 | 23,630,000 | — | — |
| 2008-08-15 | $1.52 | $1.52 | 20,780,000 | — | — |
| 2008-08-14 | $1.52 | $1.52 | 35,035,000 | — | — |
| 2008-08-13 | $1.44 | $1.44 | 32,565,000 | — | — |
| 2008-08-12 | $1.52 | $1.52 | 19,025,000 | — | — |
| 2008-08-11 | $1.53 | $1.53 | 45,035,000 | — | — |
| 2008-08-08 | $1.47 | $1.47 | 61,880,000 | — | — |
| 2008-08-07 | $1.42 | $1.42 | 23,935,000 | — | — |
| 2008-08-06 | $1.49 | $1.49 | 28,195,000 | — | — |
| 2008-08-05 | $1.45 | $1.45 | 59,990,000 | — | — |
| 2008-08-04 | $1.35 | $1.35 | 29,655,000 | — | — |
| 2008-08-01 | $1.34 | $1.34 | 24,230,000 | — | — |
| 2008-07-31 | $1.37 | $1.37 | 21,615,000 | — | — |
| 2008-07-30 | $1.38 | $1.38 | 39,835,000 | — | — |
| 2008-07-29 | $1.39 | $1.39 | 45,550,000 | — | — |
| 2008-07-28 | $1.31 | $1.31 | 42,265,000 | — | — |
| 2008-07-25 | $1.33 | $1.33 | 89,550,000 | — | — |
| 2008-07-24 | $1.35 | $1.35 | 186,465,000 | — | — |
| 2008-07-23 | $1.68 | $1.68 | 81,920,000 | — | — |
| 2008-07-22 | $1.63 | $1.63 | 41,425,000 | — | — |
| 2008-07-21 | $1.53 | $1.53 | 31,405,000 | — | — |
| 2008-07-18 | $1.60 | $1.60 | 38,605,000 | — | — |
| 2008-07-17 | $1.62 | $1.62 | 38,075,000 | — | — |
| 2008-07-16 | $1.54 | $1.54 | 43,955,000 | — | — |
| 2008-07-15 | $1.45 | $1.45 | 49,490,000 | — | — |
| 2008-07-14 | $1.40 | $1.40 | 72,440,000 | — | — |
| 2008-07-11 | $1.45 | $1.45 | 54,445,000 | — | — |
| 2008-07-10 | $1.43 | $1.43 | 68,015,000 | — | — |
| 2008-07-09 | $1.58 | $1.58 | 50,265,000 | — | — |
| 2008-07-08 | $1.68 | $1.68 | 40,975,000 | — | — |
| 2008-07-07 | $1.57 | $1.57 | 32,345,000 | — | — |
| 2008-07-03 | $1.62 | $1.62 | 9,235,000 | — | — |
| 2008-07-02 | $1.60 | $1.60 | 28,955,000 | — | — |
| 2008-07-01 | $1.63 | $1.63 | 41,025,000 | — | — |
| 2008-06-30 | $1.65 | $1.65 | 68,795,000 | — | — |
| 2008-06-27 | $1.79 | $1.79 | 119,005,000 | — | — |
| 2008-06-26 | $1.82 | $1.82 | 21,210,000 | — | — |
| 2008-06-25 | $1.86 | $1.86 | 19,975,000 | — | — |
| 2008-06-24 | $1.78 | $1.78 | 21,580,000 | — | — |
| 2008-06-23 | $1.77 | $1.77 | 25,090,000 | — | — |
| 2008-06-20 | $1.80 | $1.80 | 25,450,000 | — | — |
| 2008-06-19 | $1.86 | $1.86 | 29,710,000 | — | — |
| 2008-06-18 | $1.81 | $1.81 | 29,090,000 | — | — |
| 2008-06-17 | $1.80 | $1.80 | 26,060,000 | — | — |
| 2008-06-16 | $1.74 | $1.74 | 33,800,000 | — | — |
| 2008-06-13 | $1.75 | $1.75 | 21,680,000 | — | — |
| 2008-06-12 | $1.74 | $1.74 | 22,380,000 | — | — |
| 2008-06-11 | $1.75 | $1.75 | 38,620,000 | — | — |
| 2008-06-10 | $1.84 | $1.84 | 16,815,000 | — | — |
| 2008-06-09 | $1.82 | $1.82 | 65,500,000 | — | — |
| 2008-06-06 | $1.85 | $1.85 | 23,130,000 | — | — |
| 2008-06-05 | $1.90 | $1.90 | 40,645,000 | — | — |
| 2008-06-04 | $1.85 | $1.85 | 30,825,000 | — | — |
| 2008-06-03 | $1.81 | $1.81 | 26,715,000 | — | — |
| 2008-06-02 | $1.81 | $1.81 | 35,225,000 | — | — |
| 2008-05-30 | $1.85 | $1.85 | 26,095,000 | — | — |
| 2008-05-29 | $1.81 | $1.81 | 41,870,000 | — | — |
| 2008-05-28 | $1.81 | $1.81 | 35,755,000 | — | — |
| 2008-05-27 | $1.73 | $1.73 | 22,170,000 | — | — |
| 2008-05-23 | $1.70 | $1.70 | 23,780,000 | — | — |
| 2008-05-22 | $1.72 | $1.72 | 26,345,000 | — | — |
| 2008-05-21 | $1.75 | $1.75 | 31,170,000 | — | — |
| 2008-05-20 | $1.79 | $1.79 | 40,100,000 | — | — |
| 2008-05-19 | $1.81 | $1.81 | 62,985,000 | — | — |
| 2008-05-16 | $1.91 | $1.91 | 28,010,000 | — | — |
| 2008-05-15 | $1.97 | $1.97 | 18,470,000 | — | — |
| 2008-05-14 | $2.01 | $2.01 | 31,345,000 | — | — |
| 2008-05-13 | $2.01 | $2.01 | 36,505,000 | — | — |
| 2008-05-12 | $1.95 | $1.95 | 22,075,000 | — | — |
| 2008-05-09 | $1.90 | $1.90 | 59,920,000 | — | — |
| 2008-05-08 | $1.88 | $1.88 | 34,670,000 | — | — |
| 2008-05-07 | $1.91 | $1.91 | 14,630,000 | — | — |
| 2008-05-06 | $1.97 | $1.97 | 11,260,000 | — | — |
| 2008-05-05 | $1.98 | $1.98 | 24,100,000 | — | — |
| 2008-05-02 | $1.96 | $1.96 | 33,045,000 | — | — |
| 2008-05-01 | $2.01 | $2.01 | 35,310,000 | — | — |
| 2008-04-30 | $1.96 | $1.96 | 38,520,000 | — | — |
| 2008-04-29 | $1.98 | $1.98 | 29,905,000 | — | — |
| 2008-04-28 | $2.02 | $2.02 | 27,260,000 | — | — |
| 2008-04-25 | $2.06 | $2.06 | 30,150,000 | — | — |
| 2008-04-24 | $2.00 | $2.00 | 98,860,000 | — | — |
| 2008-04-23 | $2.20 | $2.20 | 44,960,000 | — | — |
| 2008-04-22 | $2.26 | $2.26 | 31,740,000 | — | — |
| 2008-04-21 | $2.37 | $2.37 | 32,510,000 | — | — |
| 2008-04-18 | $2.30 | $2.30 | 23,520,000 | — | — |
| 2008-04-17 | $2.23 | $2.23 | 16,265,000 | — | — |
| 2008-04-16 | $2.26 | $2.26 | 28,155,000 | — | — |
| 2008-04-15 | $2.17 | $2.17 | 35,725,000 | — | — |
| 2008-04-14 | $2.15 | $2.15 | 25,085,000 | — | — |
| 2008-04-11 | $2.21 | $2.21 | 43,340,000 | — | — |
| 2008-04-10 | $2.27 | $2.27 | 31,285,000 | — | — |
| 2008-04-09 | $2.23 | $2.23 | 38,410,000 | — | — |
| 2008-04-08 | $2.29 | $2.29 | 17,095,000 | — | — |
| 2008-04-07 | $2.30 | $2.30 | 18,640,000 | — | — |
| 2008-04-04 | $2.33 | $2.33 | 25,390,000 | — | — |
| 2008-04-03 | $2.38 | $2.38 | 32,965,000 | — | — |
| 2008-04-02 | $2.38 | $2.38 | 29,535,000 | — | — |
| 2008-04-01 | $2.39 | $2.39 | 42,480,000 | — | — |
| 2008-03-31 | $2.27 | $2.27 | 39,710,000 | — | — |
| 2008-03-28 | $2.19 | $2.19 | 33,275,000 | — | — |
| 2008-03-27 | $2.25 | $2.25 | 25,400,000 | — | — |
| 2008-03-26 | $2.30 | $2.30 | 20,175,000 | — | — |
| 2008-03-25 | $2.27 | $2.27 | 18,760,000 | — | — |
| 2008-03-24 | $2.30 | $2.30 | 49,650,000 | — | — |
| 2008-03-20 | $2.19 | $2.19 | 54,825,000 | — | — |
| 2008-03-19 | $2.00 | $2.00 | 63,305,000 | — | — |
| 2008-03-18 | $2.03 | $2.03 | 19,190,000 | — | — |
| 2008-03-17 | $1.96 | $1.96 | 17,735,000 | — | — |
| 2008-03-14 | $1.99 | $1.99 | 30,555,000 | — | — |
| 2008-03-13 | $2.02 | $2.02 | 34,700,000 | — | — |
| 2008-03-12 | $1.98 | $1.98 | 36,150,000 | — | — |
| 2008-03-11 | $1.93 | $1.93 | 40,750,000 | — | — |
| 2008-03-10 | $1.81 | $1.81 | 37,600,000 | — | — |
| 2008-03-07 | $1.93 | $1.93 | 37,775,000 | — | — |
| 2008-03-06 | $1.91 | $1.91 | 46,280,000 | — | — |
| 2008-03-05 | $2.04 | $2.04 | 50,530,000 | — | — |
| 2008-03-04 | $1.93 | $1.93 | 44,420,000 | — | — |
| 2008-03-03 | $1.95 | $1.95 | 24,065,000 | — | — |
| 2008-02-29 | $1.99 | $1.99 | 24,270,000 | — | — |
| 2008-02-28 | $2.04 | $2.04 | 20,105,000 | — | — |
| 2008-02-27 | $2.06 | $2.06 | 25,890,000 | — | — |
| 2008-02-26 | $2.09 | $2.09 | 40,310,000 | — | — |
| 2008-02-25 | $2.06 | $2.06 | 37,010,000 | — | — |
| 2008-02-22 | $1.99 | $1.99 | 33,345,000 | — | — |
| 2008-02-21 | $2.02 | $2.02 | 24,280,000 | — | — |
| 2008-02-20 | $2.05 | $2.05 | 32,135,000 | — | — |
| 2008-02-19 | $2.06 | $2.06 | 56,355,000 | — | — |
| 2008-02-15 | $2.11 | $2.11 | 210,865,000 | — | — |
| 2008-02-14 | $2.17 | $2.17 | 97,350,000 | — | — |
| 2008-02-13 | $2.19 | $2.19 | 42,940,000 | — | — |
| 2008-02-12 | $2.12 | $2.12 | 45,875,000 | — | — |
| 2008-02-11 | $2.20 | $2.20 | 49,775,000 | — | — |
| 2008-02-08 | $2.17 | $2.17 | 38,775,000 | — | — |
| 2008-02-07 | $2.15 | $2.15 | 88,700,000 | — | — |
| 2008-02-06 | $2.17 | $2.17 | 50,290,000 | — | — |
| 2008-02-05 | $2.30 | $2.30 | 54,155,000 | — | — |
| 2008-02-04 | $2.34 | $2.34 | 33,785,000 | — | — |
| 2008-02-01 | $2.46 | $2.46 | 31,445,000 | — | — |
| 2008-01-31 | $2.41 | $2.41 | 55,685,000 | — | — |
| 2008-01-30 | $2.30 | $2.30 | 49,965,000 | — | — |
| 2008-01-29 | $2.39 | $2.39 | 46,940,000 | — | — |
| 2008-01-28 | $2.51 | $2.51 | 47,250,000 | — | — |
| 2008-01-25 | $2.58 | $2.58 | 37,245,000 | — | — |
| 2008-01-24 | $2.66 | $2.66 | 52,260,000 | — | — |
| 2008-01-23 | $2.54 | $2.54 | 59,030,000 | — | — |
| 2008-01-22 | $2.47 | $2.47 | 45,680,000 | — | — |
| 2008-01-18 | $2.44 | $2.44 | 66,630,000 | — | — |
| 2008-01-17 | $2.41 | $2.41 | 57,985,000 | — | — |
| 2008-01-16 | $2.38 | $2.38 | 41,620,000 | — | — |
| 2008-01-15 | $2.32 | $2.32 | 66,305,000 | — | — |
| 2008-01-14 | $2.34 | $2.34 | 48,070,000 | — | — |
| 2008-01-11 | $2.33 | $2.33 | 56,630,000 | — | — |
| 2008-01-10 | $2.46 | $2.46 | 59,525,000 | — | — |
| 2008-01-09 | $2.37 | $2.37 | 70,945,000 | — | — |
| 2008-01-08 | $2.36 | $2.36 | 36,995,000 | — | — |
| 2008-01-07 | $2.48 | $2.48 | 58,420,000 | — | — |
| 2008-01-04 | $2.54 | $2.54 | 72,510,000 | — | — |
| 2008-01-03 | $2.83 | $2.83 | 26,745,000 | — | — |
| 2008-01-02 | $2.93 | $2.93 | 35,180,000 | — | — |