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
- 1994-03-18 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 | $1.93 | $1.93 | 8,442,772 | — | — |
| 2008-12-30 | $1.89 | $1.89 | 13,199,934 | — | — |
| 2008-12-29 | $1.71 | $1.71 | 11,047,275 | — | — |
| 2008-12-26 | $1.70 | $1.70 | 2,882,642 | — | — |
| 2008-12-24 | $1.71 | $1.71 | 2,817,486 | — | — |
| 2008-12-23 | $1.79 | $1.79 | 6,090,267 | — | — |
| 2008-12-22 | $1.80 | $1.80 | 8,929,648 | — | — |
| 2008-12-19 | $1.88 | $1.88 | 15,258,377 | — | — |
| 2008-12-18 | $1.70 | $1.70 | 11,183,160 | — | — |
| 2008-12-17 | $1.82 | $1.82 | 18,933,636 | — | — |
| 2008-12-16 | $1.62 | $1.62 | 22,810,599 | — | — |
| 2008-12-15 | $1.51 | $1.51 | 29,027,594 | — | — |
| 2008-12-12 | $1.67 | $1.67 | 15,755,073 | — | — |
| 2008-12-11 | $1.80 | $1.80 | 11,281,092 | — | — |
| 2008-12-10 | $1.95 | $1.95 | 15,901,441 | — | — |
| 2008-12-09 | $1.82 | $1.82 | 13,048,524 | — | — |
| 2008-12-08 | $1.80 | $1.80 | 11,908,763 | — | — |
| 2008-12-05 | $1.70 | $1.70 | 11,537,071 | — | — |
| 2008-12-04 | $1.63 | $1.63 | 12,209,594 | — | — |
| 2008-12-03 | $1.79 | $1.79 | 9,577,224 | — | — |
| 2008-12-02 | $1.70 | $1.70 | 11,304,448 | — | — |
| 2008-12-01 | $1.65 | $1.65 | 13,008,448 | — | — |
| 2008-11-28 | $1.76 | $1.76 | 7,766,533 | — | — |
| 2008-11-26 | $1.88 | $1.88 | 13,866,885 | — | — |
| 2008-11-25 | $1.65 | $1.65 | 15,380,328 | — | — |
| 2008-11-24 | $1.73 | $1.73 | 21,765,454 | — | — |
| 2008-11-21 | $1.50 | $1.50 | 27,927,909 | — | — |
| 2008-11-20 | $1.21 | $1.21 | 102,575,906 | — | — |
| 2008-11-19 | $1.71 | $1.71 | 17,778,881 | — | — |
| 2008-11-18 | $2.00 | $2.00 | 22,088,180 | — | — |
| 2008-11-17 | $2.23 | $2.23 | 10,033,447 | — | — |
| 2008-11-14 | $2.31 | $2.31 | 8,656,286 | — | — |
| 2008-11-13 | $2.55 | $2.55 | 23,685,358 | — | — |
| 2008-11-12 | $2.35 | $2.35 | 19,053,199 | — | — |
| 2008-11-11 | $2.56 | $2.56 | 9,525,339 | — | — |
| 2008-11-10 | $2.66 | $2.66 | 10,279,075 | — | — |
| 2008-11-07 | $2.77 | $2.77 | 10,316,363 | — | — |
| 2008-11-06 | $2.65 | $2.65 | 17,443,415 | — | — |
| 2008-11-05 | $3.02 | $3.02 | 11,547,421 | — | — |
| 2008-11-04 | $3.23 | $3.23 | 14,234,464 | — | — |
| 2008-11-03 | $3.24 | $3.24 | 15,423,588 | — | — |
| 2008-10-31 | $3.15 | $3.15 | 16,104,074 | — | — |
| 2008-10-30 | $3.10 | $3.10 | 16,504,695 | — | — |
| 2008-10-29 | $3.09 | $3.09 | 14,462,973 | — | — |
| 2008-10-28 | $3.09 | $3.09 | 22,688,913 | — | — |
| 2008-10-27 | $2.83 | $2.83 | 19,642,519 | — | — |
| 2008-10-24 | $2.89 | $2.89 | 22,748,496 | — | — |
| 2008-10-23 | $2.82 | $2.82 | 18,164,374 | — | — |
| 2008-10-22 | $3.19 | $3.19 | 20,255,593 | — | — |
| 2008-10-21 | $3.22 | $3.22 | 12,394,180 | — | — |
| 2008-10-20 | $3.44 | $3.44 | 14,425,950 | — | — |
| 2008-10-17 | $3.28 | $3.28 | 15,375,949 | — | — |
| 2008-10-16 | $3.32 | $3.32 | 22,294,927 | — | — |
| 2008-10-15 | $3.36 | $3.36 | 11,119,066 | — | — |
| 2008-10-14 | $3.71 | $3.71 | 20,121,168 | — | — |
| 2008-10-13 | $3.98 | $3.98 | 19,917,076 | — | — |
| 2008-10-10 | $3.75 | $3.75 | 23,923,687 | — | — |
| 2008-10-09 | $3.98 | $3.98 | 30,666,041 | — | — |
| 2008-10-08 | $3.85 | $3.85 | 38,342,736 | — | — |
| 2008-10-07 | $3.97 | $3.97 | 19,152,989 | — | — |
| 2008-10-06 | $4.31 | $4.31 | 25,266,744 | — | — |
| 2008-10-03 | $4.45 | $4.45 | 27,754,338 | — | — |
| 2008-10-02 | $4.85 | $4.85 | 14,545,778 | — | — |
| 2008-10-01 | $5.25 | $5.25 | 11,883,020 | — | — |
| 2008-09-30 | $5.34 | $5.34 | 11,795,305 | — | — |
| 2008-09-29 | $5.31 | $5.31 | 15,348,347 | — | — |
| 2008-09-26 | $5.81 | $5.81 | 11,146,402 | — | — |
| 2008-09-25 | $5.67 | $5.67 | 9,150,461 | — | — |
| 2008-09-24 | $5.58 | $5.58 | 9,054,519 | — | — |
| 2008-09-23 | $5.71 | $5.71 | 7,718,496 | — | — |
| 2008-09-22 | $5.69 | $5.69 | 10,537,972 | — | — |
| 2008-09-19 | $6.07 | $6.07 | 17,899,372 | — | — |
| 2008-09-18 | $5.77 | $5.77 | 18,773,467 | — | — |
| 2008-09-17 | $5.71 | $5.71 | 13,270,398 | — | — |
| 2008-09-16 | $6.07 | $6.07 | 16,131,410 | — | — |
| 2008-09-15 | $6.20 | $6.20 | 14,789,415 | — | — |
| 2008-09-12 | $6.36 | $6.36 | 13,277,299 | — | — |
| 2008-09-11 | $6.28 | $6.28 | 16,563,481 | — | — |
| 2008-09-10 | $6.04 | $6.04 | 14,785,567 | — | — |
| 2008-09-09 | $6.07 | $6.07 | 16,207,580 | — | — |
| 2008-09-08 | $6.44 | $6.44 | 12,584,870 | — | — |
| 2008-09-05 | $6.25 | $6.25 | 15,252,538 | — | — |
| 2008-09-04 | $6.35 | $6.35 | 20,460,880 | — | — |
| 2008-09-03 | $6.54 | $6.54 | 15,232,633 | — | — |
| 2008-09-02 | $6.38 | $6.38 | 23,580,392 | — | — |
| 2008-08-29 | $6.72 | $6.72 | 14,638,801 | — | — |
| 2008-08-28 | $6.92 | $6.92 | 11,575,686 | — | — |
| 2008-08-27 | $6.77 | $6.77 | 10,325,785 | — | — |
| 2008-08-26 | $6.67 | $6.67 | 9,296,564 | — | — |
| 2008-08-25 | $6.69 | $6.69 | 10,101,257 | — | — |
| 2008-08-22 | $6.90 | $6.90 | 10,804,434 | — | — |
| 2008-08-21 | $6.79 | $6.79 | 11,166,970 | — | — |
| 2008-08-20 | $6.87 | $6.87 | 13,807,700 | — | — |
| 2008-08-19 | $6.87 | $6.87 | 9,839,307 | — | — |
| 2008-08-18 | $7.00 | $7.00 | 9,723,460 | — | — |
| 2008-08-15 | $7.11 | $7.11 | 11,150,250 | — | — |
| 2008-08-14 | $7.17 | $7.17 | 9,880,444 | — | — |
| 2008-08-13 | $6.91 | $6.91 | 12,085,653 | — | — |
| 2008-08-12 | $6.93 | $6.93 | 12,488,264 | — | — |
| 2008-08-11 | $6.96 | $6.96 | 11,927,474 | — | — |
| 2008-08-08 | $6.96 | $6.96 | 8,167,022 | — | — |
| 2008-08-07 | $6.74 | $6.74 | 11,426,001 | — | — |
| 2008-08-06 | $6.60 | $6.60 | 17,921,931 | — | — |
| 2008-08-05 | $6.83 | $6.83 | 10,514,485 | — | — |
| 2008-08-04 | $6.78 | $6.78 | 8,952,473 | — | — |
| 2008-08-01 | $6.83 | $6.83 | 12,946,345 | — | — |
| 2008-07-31 | $6.73 | $6.73 | 10,440,571 | — | — |
| 2008-07-30 | $6.87 | $6.87 | 9,838,245 | — | — |
| 2008-07-29 | $6.99 | $6.99 | 15,966,597 | — | — |
| 2008-07-28 | $6.56 | $6.56 | 9,636,807 | — | — |
| 2008-07-25 | $6.62 | $6.62 | 21,803,008 | — | — |
| 2008-07-24 | $6.77 | $6.77 | 13,933,367 | — | — |
| 2008-07-23 | $7.12 | $7.12 | 8,772,797 | — | — |
| 2008-07-22 | $7.07 | $7.07 | 9,048,282 | — | — |
| 2008-07-21 | $6.96 | $6.96 | 7,176,947 | — | — |
| 2008-07-18 | $7.08 | $7.08 | 10,417,215 | — | — |
| 2008-07-17 | $7.23 | $7.23 | 9,095,922 | — | — |
| 2008-07-16 | $6.96 | $6.96 | 13,423,136 | — | — |
| 2008-07-15 | $6.71 | $6.71 | 11,516,635 | — | — |
| 2008-07-14 | $6.70 | $6.70 | 14,266,577 | — | — |
| 2008-07-11 | $6.66 | $6.66 | 11,245,529 | — | — |
| 2008-07-10 | $6.88 | $6.88 | 12,263,869 | — | — |
| 2008-07-09 | $6.59 | $6.59 | 9,802,018 | — | — |
| 2008-07-08 | $6.83 | $6.83 | 15,886,181 | — | — |
| 2008-07-07 | $6.73 | $6.73 | 12,440,094 | — | — |
| 2008-07-03 | $6.68 | $6.68 | 15,615,473 | — | — |
| 2008-07-02 | $6.57 | $6.57 | 25,797,544 | — | — |
| 2008-07-01 | $7.05 | $7.05 | 12,628,130 | — | — |
| 2008-06-30 | $7.08 | $7.08 | 7,675,633 | — | — |
| 2008-06-27 | $7.14 | $7.14 | 10,771,657 | — | — |
| 2008-06-26 | $7.31 | $7.31 | 12,859,294 | — | — |
| 2008-06-25 | $7.63 | $7.63 | 16,037,591 | — | — |
| 2008-06-24 | $7.26 | $7.26 | 12,483,620 | — | — |
| 2008-06-23 | $7.39 | $7.39 | 11,716,879 | — | — |
| 2008-06-20 | $7.66 | $7.66 | 13,404,956 | — | — |
| 2008-06-19 | $7.94 | $7.94 | 20,179,158 | — | — |
| 2008-06-18 | $7.80 | $7.80 | 10,172,649 | — | — |
| 2008-06-17 | $8.03 | $8.03 | 8,198,737 | — | — |
| 2008-06-16 | $8.26 | $8.26 | 10,370,770 | — | — |
| 2008-06-13 | $8.23 | $8.23 | 9,364,772 | — | — |
| 2008-06-12 | $7.99 | $7.99 | 12,254,447 | — | — |
| 2008-06-11 | $7.95 | $7.95 | 11,336,296 | — | — |
| 2008-06-10 | $8.26 | $8.26 | 7,461,986 | — | — |
| 2008-06-09 | $8.24 | $8.24 | 7,470,612 | — | — |
| 2008-06-06 | $8.23 | $8.23 | 11,701,353 | — | — |
| 2008-06-05 | $8.46 | $8.46 | 11,087,749 | — | — |
| 2008-06-04 | $8.20 | $8.20 | 9,071,372 | — | — |
| 2008-06-03 | $8.00 | $8.00 | 7,816,826 | — | — |
| 2008-06-02 | $7.98 | $7.98 | 7,990,796 | — | — |
| 2008-05-30 | $8.07 | $8.07 | 8,133,448 | — | — |
| 2008-05-29 | $7.97 | $7.97 | 6,641,370 | — | — |
| 2008-05-28 | $7.97 | $7.97 | 8,142,737 | — | — |
| 2008-05-27 | $7.97 | $7.97 | 8,733,783 | — | — |
| 2008-05-23 | $7.75 | $7.75 | 6,556,309 | — | — |
| 2008-05-22 | $7.91 | $7.91 | 8,486,165 | — | — |
| 2008-05-21 | $7.84 | $7.84 | 7,682,268 | — | — |
| 2008-05-20 | $7.94 | $7.94 | 8,969,458 | — | — |
| 2008-05-19 | $8.13 | $8.13 | 13,767,360 | — | — |
| 2008-05-16 | $8.07 | $8.07 | 23,160,662 | — | — |
| 2008-05-15 | $8.19 | $8.19 | 11,545,165 | — | — |
| 2008-05-14 | $8.09 | $8.09 | 7,663,292 | — | — |
| 2008-05-13 | $8.12 | $8.12 | 6,090,532 | — | — |
| 2008-05-12 | $8.19 | $8.19 | 11,661,278 | — | — |
| 2008-05-09 | $7.92 | $7.92 | 5,326,843 | — | — |
| 2008-05-08 | $7.96 | $7.96 | 11,568,123 | — | — |
| 2008-05-07 | $7.97 | $7.97 | 10,564,247 | — | — |
| 2008-05-06 | $8.11 | $8.11 | 14,380,832 | — | — |
| 2008-05-05 | $8.04 | $8.04 | 9,359,995 | — | — |
| 2008-05-02 | $8.30 | $8.30 | 14,389,059 | — | — |
| 2008-05-01 | $8.26 | $8.26 | 11,440,996 | — | — |
| 2008-04-30 | $7.83 | $7.83 | 17,977,400 | — | — |
| 2008-04-29 | $7.81 | $7.81 | 10,782,008 | — | — |
| 2008-04-28 | $7.66 | $7.66 | 16,363,635 | — | — |
| 2008-04-25 | $7.69 | $7.69 | 11,454,797 | — | — |
| 2008-04-24 | $7.60 | $7.60 | 11,699,894 | — | — |
| 2008-04-23 | $7.27 | $7.27 | 8,296,139 | — | — |
| 2008-04-22 | $7.32 | $7.32 | 6,410,737 | — | — |
| 2008-04-21 | $7.40 | $7.40 | 6,743,018 | — | — |
| 2008-04-18 | $7.47 | $7.47 | 9,832,274 | — | — |
| 2008-04-17 | $7.26 | $7.26 | 5,039,283 | — | — |
| 2008-04-16 | $7.28 | $7.28 | 6,619,209 | — | — |
| 2008-04-15 | $7.00 | $7.00 | 7,237,989 | — | — |
| 2008-04-14 | $6.99 | $6.99 | 6,952,551 | — | — |
| 2008-04-11 | $7.04 | $7.04 | 9,217,475 | — | — |
| 2008-04-10 | $7.28 | $7.28 | 7,441,683 | — | — |
| 2008-04-09 | $7.11 | $7.11 | 6,620,536 | — | — |
| 2008-04-08 | $7.29 | $7.29 | 6,475,362 | — | — |
| 2008-04-07 | $7.22 | $7.22 | 10,491,660 | — | — |
| 2008-04-04 | $7.48 | $7.48 | 8,482,715 | — | — |
| 2008-04-03 | $7.29 | $7.29 | 12,207,471 | — | — |
| 2008-04-02 | $7.47 | $7.47 | 8,944,378 | — | — |
| 2008-04-01 | $7.39 | $7.39 | 11,809,769 | — | — |
| 2008-03-31 | $7.08 | $7.08 | 9,500,657 | — | — |
| 2008-03-28 | $6.98 | $6.98 | 10,753,610 | — | — |
| 2008-03-27 | $7.17 | $7.17 | 8,130,131 | — | — |
| 2008-03-26 | $7.35 | $7.35 | 14,425,684 | — | — |
| 2008-03-25 | $7.69 | $7.69 | 7,585,265 | — | — |
| 2008-03-24 | $7.59 | $7.59 | 12,244,362 | — | — |
| 2008-03-20 | $7.25 | $7.25 | 13,527,703 | — | — |
| 2008-03-19 | $7.24 | $7.24 | 11,792,784 | — | — |
| 2008-03-18 | $7.35 | $7.35 | 9,317,265 | — | — |
| 2008-03-17 | $6.99 | $6.99 | 9,128,698 | — | — |
| 2008-03-14 | $7.25 | $7.25 | 12,046,373 | — | — |
| 2008-03-13 | $7.50 | $7.50 | 9,261,531 | — | — |
| 2008-03-12 | $7.51 | $7.51 | 8,382,261 | — | — |
| 2008-03-11 | $7.34 | $7.34 | 16,672,163 | — | — |
| 2008-03-10 | $7.37 | $7.37 | 7,472,204 | — | — |
| 2008-03-07 | $7.60 | $7.60 | 7,373,874 | — | — |
| 2008-03-06 | $7.72 | $7.72 | 6,080,579 | — | — |
| 2008-03-05 | $7.87 | $7.87 | 6,095,044 | — | — |
| 2008-03-04 | $7.75 | $7.75 | 7,960,540 | — | — |
| 2008-03-03 | $7.76 | $7.76 | 7,905,470 | — | — |
| 2008-02-29 | $7.64 | $7.64 | 8,957,648 | — | — |
| 2008-02-28 | $7.95 | $7.95 | 6,066,381 | — | — |
| 2008-02-27 | $8.06 | $8.06 | 7,250,861 | — | — |
| 2008-02-26 | $8.11 | $8.11 | 8,925,137 | — | — |
| 2008-02-25 | $8.10 | $8.10 | 11,360,049 | — | — |
| 2008-02-22 | $7.96 | $7.96 | 7,520,905 | — | — |
| 2008-02-21 | $7.92 | $7.92 | 6,523,665 | — | — |
| 2008-02-20 | $8.10 | $8.10 | 9,493,093 | — | — |
| 2008-02-19 | $8.03 | $8.03 | 8,866,085 | — | — |
| 2008-02-15 | $8.21 | $8.21 | 8,483,511 | — | — |
| 2008-02-14 | $8.17 | $8.17 | 14,467,485 | — | — |
| 2008-02-13 | $8.74 | $8.74 | 8,877,763 | — | — |
| 2008-02-12 | $8.45 | $8.45 | 10,983,579 | — | — |
| 2008-02-11 | $8.54 | $8.54 | 7,631,710 | — | — |
| 2008-02-08 | $8.40 | $8.40 | 9,465,226 | — | — |
| 2008-02-07 | $8.40 | $8.40 | 15,591,719 | — | — |
| 2008-02-06 | $8.40 | $8.40 | 11,553,393 | — | — |
| 2008-02-05 | $8.39 | $8.39 | 12,225,518 | — | — |
| 2008-02-04 | $8.91 | $8.91 | 10,658,199 | — | — |
| 2008-02-01 | $8.98 | $8.98 | 18,685,487 | — | — |
| 2008-01-31 | $8.82 | $8.82 | 15,174,378 | — | — |
| 2008-01-30 | $8.74 | $8.74 | 35,201,860 | — | — |
| 2008-01-29 | $7.77 | $7.77 | 14,560,640 | — | — |
| 2008-01-28 | $7.59 | $7.59 | 8,260,575 | — | — |
| 2008-01-25 | $7.34 | $7.34 | 10,160,972 | — | — |
| 2008-01-24 | $7.44 | $7.44 | 9,799,895 | — | — |
| 2008-01-23 | $7.28 | $7.28 | 13,537,258 | — | — |
| 2008-01-22 | $7.01 | $7.01 | 12,971,160 | — | — |
| 2008-01-18 | $7.34 | $7.34 | 19,131,226 | — | — |
| 2008-01-17 | $7.46 | $7.46 | 17,513,348 | — | — |
| 2008-01-16 | $7.60 | $7.60 | 24,364,384 | — | — |
| 2008-01-15 | $8.14 | $8.14 | 8,143,401 | — | — |
| 2008-01-14 | $8.31 | $8.31 | 7,107,147 | — | — |
| 2008-01-11 | $8.09 | $8.09 | 7,868,579 | — | — |
| 2008-01-10 | $8.29 | $8.29 | 9,512,069 | — | — |
| 2008-01-09 | $8.21 | $8.21 | 15,482,640 | — | — |
| 2008-01-08 | $8.30 | $8.30 | 14,330,671 | — | — |
| 2008-01-07 | $8.46 | $8.46 | 10,437,386 | — | — |
| 2008-01-04 | $8.41 | $8.41 | 14,667,729 | — | — |
| 2008-01-03 | $8.87 | $8.87 | 10,433,670 | — | — |
| 2008-01-02 | $8.78 | $8.78 | 11,678,131 | — | — |