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
- 1998-07-01 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 | $3.29 | $3.29 | 1,139,000 | — | — |
| 2008-12-30 | $3.24 | $3.24 | 1,810,000 | — | — |
| 2008-12-29 | $3.07 | $3.07 | 912,000 | — | — |
| 2008-12-26 | $3.07 | $3.07 | 371,000 | — | — |
| 2008-12-24 | $3.07 | $3.07 | 558,000 | — | — |
| 2008-12-23 | $3.15 | $3.15 | 1,320,000 | — | — |
| 2008-12-22 | $3.12 | $3.12 | 1,143,000 | — | — |
| 2008-12-19 | $3.30 | $3.30 | 1,942,000 | — | — |
| 2008-12-18 | $3.25 | $3.25 | 2,058,000 | — | — |
| 2008-12-17 | $3.19 | $3.19 | 2,820,000 | — | — |
| 2008-12-16 | $3.08 | $3.08 | 2,119,000 | — | — |
| 2008-12-15 | $2.98 | $2.98 | 1,620,000 | — | — |
| 2008-12-12 | $3.08 | $3.08 | 897,000 | — | — |
| 2008-12-11 | $3.02 | $3.02 | 1,313,000 | — | — |
| 2008-12-10 | $3.17 | $3.17 | 1,404,000 | — | — |
| 2008-12-09 | $3.08 | $3.08 | 2,367,000 | — | — |
| 2008-12-08 | $3.09 | $3.09 | 2,900,000 | — | — |
| 2008-12-05 | $2.93 | $2.93 | 2,820,000 | — | — |
| 2008-12-04 | $2.87 | $2.87 | 3,174,000 | — | — |
| 2008-12-03 | $2.90 | $2.90 | 3,608,000 | — | — |
| 2008-12-02 | $2.83 | $2.83 | 3,848,000 | — | — |
| 2008-12-01 | $2.88 | $2.88 | 2,810,000 | — | — |
| 2008-11-28 | $3.26 | $3.26 | 686,000 | — | — |
| 2008-11-26 | $3.28 | $3.28 | 2,457,000 | — | — |
| 2008-11-25 | $3.20 | $3.20 | 3,053,000 | — | — |
| 2008-11-24 | $3.15 | $3.15 | 3,382,000 | — | — |
| 2008-11-21 | $2.87 | $2.87 | 3,763,000 | — | — |
| 2008-11-20 | $2.70 | $2.70 | 4,383,000 | — | — |
| 2008-11-19 | $2.70 | $2.70 | 14,047,000 | — | — |
| 2008-11-18 | $3.08 | $3.08 | 10,958,000 | — | — |
| 2008-11-17 | $3.03 | $3.03 | 6,337,000 | — | — |
| 2008-11-14 | $3.00 | $3.00 | 3,051,000 | — | — |
| 2008-11-13 | $3.12 | $3.12 | 3,733,000 | — | — |
| 2008-11-12 | $2.93 | $2.93 | 5,537,000 | — | — |
| 2008-11-11 | $3.04 | $3.04 | 3,683,000 | — | — |
| 2008-11-10 | $3.21 | $3.21 | 3,037,000 | — | — |
| 2008-11-07 | $3.57 | $3.57 | 1,287,000 | — | — |
| 2008-11-06 | $3.61 | $3.61 | 5,756,000 | — | — |
| 2008-11-05 | $3.62 | $3.62 | 3,014,000 | — | — |
| 2008-11-04 | $3.64 | $3.64 | 961,000 | — | — |
| 2008-11-03 | $3.64 | $3.64 | 2,691,000 | — | — |
| 2008-10-31 | $3.60 | $3.60 | 4,928,000 | — | — |
| 2008-10-30 | $3.28 | $3.28 | 4,112,000 | — | — |
| 2008-10-29 | $2.96 | $2.96 | 5,906,000 | — | — |
| 2008-10-28 | $2.92 | $2.92 | 5,892,000 | — | — |
| 2008-10-27 | $2.89 | $2.89 | 4,217,000 | — | — |
| 2008-10-24 | $3.09 | $3.09 | 3,974,000 | — | — |
| 2008-10-23 | $3.24 | $3.24 | 3,992,000 | — | — |
| 2008-10-22 | $3.60 | $3.60 | 1,302,000 | — | — |
| 2008-10-21 | $3.75 | $3.75 | 1,721,000 | — | — |
| 2008-10-20 | $3.88 | $3.88 | 843,000 | — | — |
| 2008-10-17 | $3.70 | $3.70 | 2,505,000 | — | — |
| 2008-10-16 | $3.70 | $3.70 | 4,188,000 | — | — |
| 2008-10-15 | $3.83 | $3.83 | 2,678,000 | — | — |
| 2008-10-14 | $4.07 | $4.07 | 2,790,000 | — | — |
| 2008-10-13 | $4.44 | $4.44 | 3,347,000 | — | — |
| 2008-10-10 | $4.13 | $4.13 | 6,060,000 | — | — |
| 2008-10-09 | $4.00 | $4.00 | 3,452,000 | — | — |
| 2008-10-08 | $4.44 | $4.44 | 2,144,000 | — | — |
| 2008-10-07 | $4.21 | $4.21 | 4,228,000 | — | — |
| 2008-10-06 | $4.16 | $4.16 | 3,573,000 | — | — |
| 2008-10-03 | $4.13 | $4.13 | 4,423,000 | — | — |
| 2008-10-02 | $4.29 | $4.29 | 2,813,000 | — | — |
| 2008-10-01 | $4.52 | $4.52 | 2,153,000 | — | — |
| 2008-09-30 | $4.54 | $4.54 | 3,888,000 | — | — |
| 2008-09-29 | $4.43 | $4.43 | 2,563,000 | — | — |
| 2008-09-26 | $4.80 | $4.80 | 3,190,000 | — | — |
| 2008-09-25 | $4.99 | $4.99 | 1,929,000 | — | — |
| 2008-09-24 | $5.02 | $5.02 | 2,439,000 | — | — |
| 2008-09-23 | $4.96 | $4.96 | 4,069,000 | — | — |
| 2008-09-22 | $4.93 | $4.93 | 3,152,000 | — | — |
| 2008-09-19 | $5.56 | $5.56 | 7,966,000 | — | — |
| 2008-09-18 | $5.67 | $5.67 | 6,542,000 | — | — |
| 2008-09-17 | $5.00 | $5.00 | 5,589,000 | — | — |
| 2008-09-16 | $5.06 | $5.06 | 4,843,000 | — | — |
| 2008-09-15 | $4.98 | $4.98 | 1,681,000 | — | — |
| 2008-09-12 | $5.20 | $5.20 | 1,892,000 | — | — |
| 2008-09-11 | $5.10 | $5.10 | 4,044,000 | — | — |
| 2008-09-10 | $5.29 | $5.29 | 5,046,000 | — | — |
| 2008-09-09 | $5.25 | $5.25 | 3,193,000 | — | — |
| 2008-09-08 | $5.29 | $5.29 | 2,856,000 | — | — |
| 2008-09-05 | $5.38 | $5.38 | 2,283,000 | — | — |
| 2008-09-04 | $5.51 | $5.51 | 2,892,000 | — | — |
| 2008-09-03 | $5.53 | $5.53 | 2,281,000 | — | — |
| 2008-09-02 | $5.40 | $5.40 | 2,303,000 | — | — |
| 2008-08-29 | $5.28 | $5.28 | 977,000 | — | — |
| 2008-08-28 | $5.21 | $5.21 | 795,000 | — | — |
| 2008-08-27 | $5.15 | $5.15 | 1,064,000 | — | — |
| 2008-08-26 | $5.11 | $5.11 | 864,000 | — | — |
| 2008-08-25 | $5.17 | $5.17 | 1,201,000 | — | — |
| 2008-08-22 | $5.31 | $5.31 | 3,031,000 | — | — |
| 2008-08-21 | $5.10 | $5.10 | 571,000 | — | — |
| 2008-08-20 | $5.12 | $5.12 | 961,000 | — | — |
| 2008-08-19 | $5.15 | $5.15 | 984,000 | — | — |
| 2008-08-18 | $5.32 | $5.32 | 525,000 | — | — |
| 2008-08-15 | $5.39 | $5.39 | 1,016,000 | — | — |
| 2008-08-14 | $5.40 | $5.40 | 862,000 | — | — |
| 2008-08-13 | $5.41 | $5.41 | 850,000 | — | — |
| 2008-08-12 | $5.41 | $5.41 | 1,872,000 | — | — |
| 2008-08-11 | $5.59 | $5.59 | 3,818,000 | — | — |
| 2008-08-08 | $5.40 | $5.40 | 1,943,000 | — | — |
| 2008-08-07 | $5.20 | $5.20 | 1,173,000 | — | — |
| 2008-08-06 | $5.17 | $5.17 | 1,112,000 | — | — |
| 2008-08-05 | $5.17 | $5.17 | 2,201,000 | — | — |
| 2008-08-04 | $5.10 | $5.10 | 1,092,000 | — | — |
| 2008-08-01 | $5.15 | $5.15 | 2,049,000 | — | — |
| 2008-07-31 | $4.99 | $4.99 | 1,359,000 | — | — |
| 2008-07-30 | $4.96 | $4.96 | 1,902,000 | — | — |
| 2008-07-29 | $4.98 | $4.98 | 2,968,000 | — | — |
| 2008-07-28 | $4.76 | $4.76 | 1,360,000 | — | — |
| 2008-07-25 | $4.88 | $4.88 | 1,010,000 | — | — |
| 2008-07-24 | $4.85 | $4.85 | 1,269,000 | — | — |
| 2008-07-23 | $5.02 | $5.02 | 2,446,000 | — | — |
| 2008-07-22 | $5.00 | $5.00 | 2,100,000 | — | — |
| 2008-07-21 | $4.95 | $4.95 | 1,622,000 | — | — |
| 2008-07-18 | $4.95 | $4.95 | 1,547,000 | — | — |
| 2008-07-17 | $4.94 | $4.94 | 4,013,000 | — | — |
| 2008-07-16 | $4.73 | $4.73 | 8,833,000 | — | — |
| 2008-07-15 | $4.59 | $4.59 | 4,248,000 | — | — |
| 2008-07-14 | $4.55 | $4.55 | 1,333,000 | — | — |
| 2008-07-11 | $4.58 | $4.58 | 1,073,000 | — | — |
| 2008-07-10 | $4.55 | $4.55 | 2,033,000 | — | — |
| 2008-07-09 | $4.41 | $4.41 | 1,507,000 | — | — |
| 2008-07-08 | $4.47 | $4.47 | 1,659,000 | — | — |
| 2008-07-07 | $4.39 | $4.39 | 2,110,000 | — | — |
| 2008-07-03 | $4.41 | $4.41 | 978,000 | — | — |
| 2008-07-02 | $4.36 | $4.36 | 1,553,000 | — | — |
| 2008-07-01 | $4.46 | $4.46 | 2,976,000 | — | — |
| 2008-06-30 | $4.45 | $4.45 | 2,049,000 | — | — |
| 2008-06-27 | $4.44 | $4.44 | 3,757,000 | — | — |
| 2008-06-26 | $4.48 | $4.47 | 2,097,000 | — | — |
| 2008-06-25 | $4.61 | $4.61 | 2,525,000 | — | — |
| 2008-06-24 | $4.62 | $4.62 | 2,169,000 | — | — |
| 2008-06-23 | $4.86 | $4.86 | 1,221,000 | — | — |
| 2008-06-20 | $5.03 | $5.03 | 3,110,000 | — | — |
| 2008-06-19 | $5.12 | $5.12 | 1,036,000 | — | — |
| 2008-06-18 | $5.13 | $5.13 | 1,583,000 | — | — |
| 2008-06-17 | $5.04 | $5.04 | 1,278,000 | — | — |
| 2008-06-16 | $5.00 | $5.00 | 875,000 | — | — |
| 2008-06-13 | $4.93 | $4.93 | 1,397,000 | — | — |
| 2008-06-12 | $4.89 | $4.89 | 1,729,000 | — | — |
| 2008-06-11 | $4.77 | $4.77 | 1,435,000 | — | — |
| 2008-06-10 | $4.94 | $4.94 | 978,000 | — | — |
| 2008-06-09 | $4.99 | $4.99 | 2,086,000 | — | — |
| 2008-06-06 | $5.00 | $5.00 | 2,377,000 | — | — |
| 2008-06-05 | $5.07 | $5.07 | 2,498,000 | — | — |
| 2008-06-04 | $4.87 | $4.87 | 1,744,000 | — | — |
| 2008-06-03 | $4.77 | $4.77 | 1,973,000 | — | — |
| 2008-06-02 | $4.64 | $4.64 | 1,401,000 | — | — |
| 2008-05-30 | $4.69 | $4.69 | 1,400,000 | — | — |
| 2008-05-29 | $4.80 | $4.80 | 2,202,000 | — | — |
| 2008-05-28 | $4.74 | $4.74 | 1,892,000 | — | — |
| 2008-05-27 | $4.69 | $4.69 | 1,650,000 | — | — |
| 2008-05-23 | $4.55 | $4.55 | 1,064,000 | — | — |
| 2008-05-22 | $4.64 | $4.64 | 1,063,000 | — | — |
| 2008-05-21 | $4.63 | $4.63 | 1,014,000 | — | — |
| 2008-05-20 | $4.69 | $4.69 | 747,000 | — | — |
| 2008-05-19 | $4.77 | $4.77 | 1,130,000 | — | — |
| 2008-05-16 | $4.82 | $4.82 | 862,000 | — | — |
| 2008-05-15 | $4.85 | $4.85 | 1,348,000 | — | — |
| 2008-05-14 | $4.81 | $4.81 | 1,177,000 | — | — |
| 2008-05-13 | $4.80 | $4.80 | 2,763,000 | — | — |
| 2008-05-12 | $4.94 | $4.94 | 1,838,000 | — | — |
| 2008-05-09 | $4.94 | $4.94 | 1,878,000 | — | — |
| 2008-05-08 | $4.93 | $4.93 | 1,711,000 | — | — |
| 2008-05-07 | $5.14 | $5.14 | 4,425,000 | — | — |
| 2008-05-06 | $5.05 | $5.05 | 2,452,000 | — | — |
| 2008-05-05 | $4.89 | $4.89 | 1,621,000 | — | — |
| 2008-05-02 | $4.87 | $4.87 | 2,536,000 | — | — |
| 2008-05-01 | $4.84 | $4.84 | 3,009,000 | — | — |
| 2008-04-30 | $4.80 | $4.80 | 882,000 | — | — |
| 2008-04-29 | $4.81 | $4.81 | 1,624,000 | — | — |
| 2008-04-28 | $4.93 | $4.93 | 2,900,000 | — | — |
| 2008-04-25 | $4.91 | $4.91 | 3,276,000 | — | — |
| 2008-04-24 | $4.85 | $4.85 | 7,061,000 | — | — |
| 2008-04-23 | $4.65 | $4.65 | 3,424,000 | — | — |
| 2008-04-22 | $4.51 | $4.51 | 2,274,000 | — | — |
| 2008-04-21 | $4.64 | $4.64 | 548,000 | — | — |
| 2008-04-18 | $4.68 | $4.68 | 2,820,000 | — | — |
| 2008-04-17 | $4.54 | $4.54 | 1,108,000 | — | — |
| 2008-04-16 | $4.59 | $4.59 | 2,701,000 | — | — |
| 2008-04-15 | $4.61 | $4.61 | 1,079,000 | — | — |
| 2008-04-14 | $4.49 | $4.49 | 1,224,000 | — | — |
| 2008-04-11 | $4.59 | $4.59 | 1,274,000 | — | — |
| 2008-04-10 | $4.65 | $4.65 | 1,364,000 | — | — |
| 2008-04-09 | $4.62 | $4.62 | 1,705,000 | — | — |
| 2008-04-08 | $4.88 | $4.88 | 1,303,000 | — | — |
| 2008-04-07 | $4.74 | $4.74 | 962,000 | — | — |
| 2008-04-04 | $4.69 | $4.69 | 1,544,000 | — | — |
| 2008-04-03 | $4.77 | $4.77 | 5,393,000 | — | — |
| 2008-04-02 | $4.71 | $4.71 | 4,047,000 | — | — |
| 2008-04-01 | $4.47 | $4.47 | 1,963,000 | — | — |
| 2008-03-31 | $4.30 | $4.30 | 1,308,000 | — | — |
| 2008-03-28 | $4.28 | $4.28 | 1,089,000 | — | — |
| 2008-03-27 | $4.31 | $4.31 | 1,836,000 | — | — |
| 2008-03-26 | $4.36 | $4.36 | 1,410,000 | — | — |
| 2008-03-25 | $4.36 | $4.36 | 2,950,000 | — | — |
| 2008-03-24 | $4.23 | $4.23 | 2,609,000 | — | — |
| 2008-03-20 | $4.04 | $4.04 | 4,156,000 | — | — |
| 2008-03-19 | $3.93 | $3.93 | 895,000 | — | — |
| 2008-03-18 | $4.00 | $4.00 | 3,051,000 | — | — |
| 2008-03-17 | $3.81 | $3.81 | 2,198,000 | — | — |
| 2008-03-14 | $3.89 | $3.89 | 2,347,000 | — | — |
| 2008-03-13 | $4.00 | $4.00 | 3,747,000 | — | — |
| 2008-03-12 | $4.04 | $4.04 | 1,862,000 | — | — |
| 2008-03-11 | $4.10 | $4.10 | 2,911,000 | — | — |
| 2008-03-10 | $3.98 | $3.98 | 2,430,000 | — | — |
| 2008-03-07 | $4.05 | $4.05 | 3,149,000 | — | — |
| 2008-03-06 | $4.16 | $4.16 | 3,611,000 | — | — |
| 2008-03-05 | $4.17 | $4.17 | 1,664,000 | — | — |
| 2008-03-04 | $4.18 | $4.18 | 3,415,000 | — | — |
| 2008-03-03 | $4.17 | $4.17 | 3,504,000 | — | — |
| 2008-02-29 | $4.15 | $4.15 | 3,197,000 | — | — |
| 2008-02-28 | $4.30 | $4.30 | 2,330,000 | — | — |
| 2008-02-27 | $4.40 | $4.40 | 2,310,000 | — | — |
| 2008-02-26 | $4.28 | $4.28 | 3,518,000 | — | — |
| 2008-02-25 | $4.10 | $4.10 | 6,033,000 | — | — |
| 2008-02-22 | $3.93 | $3.93 | 5,501,000 | — | — |
| 2008-02-21 | $4.05 | $4.05 | 12,005,000 | — | — |
| 2008-02-20 | $3.85 | $3.85 | 5,129,000 | — | — |
| 2008-02-19 | $3.93 | $3.93 | 3,429,000 | — | — |
| 2008-02-15 | $3.90 | $3.90 | 7,030,000 | — | — |
| 2008-02-14 | $3.70 | $3.70 | 1,884,000 | — | — |
| 2008-02-13 | $3.81 | $3.81 | 3,046,000 | — | — |
| 2008-02-12 | $3.77 | $3.77 | 2,737,000 | — | — |
| 2008-02-11 | $3.69 | $3.69 | 3,570,000 | — | — |
| 2008-02-08 | $3.66 | $3.66 | 3,199,000 | — | — |
| 2008-02-07 | $3.66 | $3.66 | 7,671,000 | — | — |
| 2008-02-06 | $3.73 | $3.73 | 4,823,000 | — | — |
| 2008-02-05 | $3.99 | $3.99 | 4,041,000 | — | — |
| 2008-02-04 | $4.17 | $4.17 | 1,857,000 | — | — |
| 2008-02-01 | $4.29 | $4.29 | 2,580,000 | — | — |
| 2008-01-31 | $4.23 | $4.23 | 2,695,000 | — | — |
| 2008-01-30 | $4.05 | $4.05 | 1,953,000 | — | — |
| 2008-01-29 | $4.00 | $4.00 | 1,337,000 | — | — |
| 2008-01-28 | $3.89 | $3.89 | 1,833,000 | — | — |
| 2008-01-25 | $3.78 | $3.78 | 1,866,000 | — | — |
| 2008-01-24 | $3.91 | $3.91 | 1,963,000 | — | — |
| 2008-01-23 | $4.02 | $4.02 | 2,125,000 | — | — |
| 2008-01-22 | $3.82 | $3.82 | 2,654,000 | — | — |
| 2008-01-18 | $3.74 | $3.74 | 3,361,000 | — | — |
| 2008-01-17 | $3.80 | $3.80 | 3,838,000 | — | — |
| 2008-01-16 | $3.82 | $3.82 | 1,547,000 | — | — |
| 2008-01-15 | $3.74 | $3.74 | 1,874,000 | — | — |
| 2008-01-14 | $3.85 | $3.85 | 1,861,000 | — | — |
| 2008-01-11 | $3.90 | $3.90 | 2,537,000 | — | — |
| 2008-01-10 | $4.11 | $4.11 | 2,551,000 | — | — |
| 2008-01-09 | $4.10 | $4.10 | 4,227,000 | — | — |
| 2008-01-08 | $4.06 | $4.06 | 4,920,000 | — | — |
| 2008-01-07 | $3.96 | $3.96 | 4,079,000 | — | — |
| 2008-01-04 | $4.12 | $4.12 | 2,600,000 | — | — |
| 2008-01-03 | $4.36 | $4.36 | 2,015,000 | — | — |
| 2008-01-02 | $4.53 | $4.53 | 1,524,000 | — | — |