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
- 2001-07-20 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 | $3.57 | $3.77 | 9,930,000 | — | — |
| 2008-12-30 | $3.62 | $3.82 | 13,838,000 | — | — |
| 2008-12-29 | $3.56 | $3.76 | 13,892,000 | — | — |
| 2008-12-26 | $3.25 | $3.43 | 11,032,000 | — | — |
| 2008-12-24 | $3.36 | $3.55 | 3,332,000 | — | — |
| 2008-12-23 | $3.27 | $3.46 | 10,028,000 | — | — |
| 2008-12-22 | $3.44 | $3.63 | 9,150,000 | — | — |
| 2008-12-19 | $3.58 | $3.79 | 13,102,000 | — | — |
| 2008-12-18 | $3.65 | $3.85 | 13,758,000 | — | — |
| 2008-12-17 | $3.62 | $3.82 | 10,812,000 | — | — |
| 2008-12-16 | $3.71 | $3.92 | 19,622,000 | — | — |
| 2008-12-15 | $3.32 | $3.51 | 14,538,000 | — | — |
| 2008-12-12 | $3.40 | $3.59 | 16,898,000 | — | — |
| 2008-12-11 | $3.21 | $3.39 | 18,510,000 | — | — |
| 2008-12-10 | $3.16 | $3.33 | 7,366,000 | — | — |
| 2008-12-09 | $3.06 | $3.23 | 13,574,000 | — | — |
| 2008-12-08 | $3.20 | $3.38 | 14,620,000 | — | — |
| 2008-12-05 | $2.94 | $3.10 | 12,792,000 | — | — |
| 2008-12-04 | $2.73 | $2.89 | 8,500,000 | — | — |
| 2008-12-03 | $2.77 | $2.92 | 9,152,000 | — | — |
| 2008-12-02 | $2.70 | $2.85 | 8,786,000 | — | — |
| 2008-12-01 | $2.54 | $2.68 | 13,236,000 | — | — |
| 2008-11-28 | $2.86 | $3.02 | 11,476,000 | — | — |
| 2008-11-26 | $2.71 | $2.86 | 37,474,000 | — | — |
| 2008-11-25 | $2.70 | $2.85 | 16,004,000 | — | — |
| 2008-11-24 | $2.73 | $2.88 | 19,488,000 | — | — |
| 2008-11-21 | $2.41 | $2.55 | 25,036,000 | — | — |
| 2008-11-20 | $2.26 | $2.39 | 12,414,000 | — | — |
| 2008-11-19 | $2.50 | $2.65 | 15,326,000 | — | — |
| 2008-11-18 | $2.79 | $2.94 | 10,492,000 | — | — |
| 2008-11-17 | $2.85 | $3.01 | 11,222,000 | — | — |
| 2008-11-14 | $2.90 | $3.06 | 15,258,000 | — | — |
| 2008-11-13 | $3.10 | $3.27 | 18,432,000 | — | — |
| 2008-11-12 | $2.78 | $2.93 | 17,216,000 | — | — |
| 2008-11-11 | $3.03 | $3.20 | 10,804,000 | — | — |
| 2008-11-10 | $3.32 | $3.50 | 31,238,000 | — | — |
| 2008-11-07 | $3.30 | $3.49 | 16,444,000 | — | — |
| 2008-11-06 | $3.15 | $3.32 | 14,372,000 | — | — |
| 2008-11-05 | $3.30 | $3.49 | 14,152,000 | — | — |
| 2008-11-04 | $3.70 | $3.91 | 10,836,000 | — | — |
| 2008-11-03 | $3.44 | $3.63 | 10,506,000 | — | — |
| 2008-10-31 | $3.28 | $3.47 | 14,938,000 | — | — |
| 2008-10-30 | $3.23 | $3.42 | 18,322,000 | — | — |
| 2008-10-29 | $2.90 | $3.07 | 22,560,000 | — | — |
| 2008-10-28 | $3.03 | $3.20 | 16,128,000 | — | — |
| 2008-10-27 | $2.61 | $2.76 | 12,504,000 | — | — |
| 2008-10-24 | $2.65 | $2.80 | 20,382,000 | — | — |
| 2008-10-23 | $3.03 | $3.20 | 15,562,000 | — | — |
| 2008-10-22 | $2.91 | $3.07 | 17,680,000 | — | — |
| 2008-10-21 | $3.21 | $3.40 | 14,328,000 | — | — |
| 2008-10-20 | $3.42 | $3.61 | 9,384,000 | — | — |
| 2008-10-17 | $3.27 | $3.46 | 17,884,000 | — | — |
| 2008-10-16 | $3.35 | $3.54 | 26,354,000 | — | — |
| 2008-10-15 | $3.11 | $3.29 | 19,248,000 | — | — |
| 2008-10-14 | $3.58 | $3.79 | 23,602,000 | — | — |
| 2008-10-13 | $3.69 | $3.90 | 28,470,000 | — | — |
| 2008-10-10 | $3.10 | $3.28 | 26,806,000 | — | — |
| 2008-10-09 | $3.32 | $3.50 | 16,704,000 | — | — |
| 2008-10-08 | $3.51 | $3.71 | 11,554,000 | — | — |
| 2008-10-07 | $3.52 | $3.72 | 11,878,000 | — | — |
| 2008-10-06 | $3.75 | $3.96 | 13,430,000 | — | — |
| 2008-10-03 | $4.30 | $4.54 | 6,312,000 | — | — |
| 2008-10-02 | $4.33 | $4.57 | 4,322,000 | — | — |
| 2008-10-01 | $4.39 | $4.63 | 5,592,000 | — | — |
| 2008-09-30 | $4.25 | $4.49 | 6,330,000 | — | — |
| 2008-09-29 | $3.81 | $4.02 | 14,086,000 | — | — |
| 2008-09-26 | $4.57 | $4.83 | 8,992,000 | — | — |
| 2008-09-25 | $4.77 | $5.04 | 10,710,000 | — | — |
| 2008-09-24 | $4.73 | $5.00 | 6,886,000 | — | — |
| 2008-09-23 | $4.59 | $4.84 | 7,830,000 | — | — |
| 2008-09-22 | $4.34 | $4.58 | 16,086,000 | — | — |
| 2008-09-19 | $4.54 | $4.79 | 16,638,000 | — | — |
| 2008-09-18 | $4.28 | $4.52 | 20,170,000 | — | — |
| 2008-09-17 | $3.85 | $4.07 | 17,364,000 | — | — |
| 2008-09-16 | $4.06 | $4.29 | 26,434,000 | — | — |
| 2008-09-15 | $3.92 | $4.14 | 18,076,000 | — | — |
| 2008-09-12 | $4.38 | $4.62 | 9,338,000 | — | — |
| 2008-09-11 | $4.36 | $4.61 | 13,758,000 | — | — |
| 2008-09-10 | $4.43 | $4.68 | 10,120,000 | — | — |
| 2008-09-09 | $4.35 | $4.59 | 17,680,000 | — | — |
| 2008-09-08 | $4.71 | $4.97 | 20,066,000 | — | — |
| 2008-09-05 | $4.52 | $4.78 | 15,800,000 | — | — |
| 2008-09-04 | $4.52 | $4.77 | 13,480,000 | — | — |
| 2008-09-03 | $4.75 | $5.02 | 7,090,000 | — | — |
| 2008-09-02 | $4.76 | $5.03 | 18,696,000 | — | — |
| 2008-08-29 | $4.52 | $4.78 | 9,190,000 | — | — |
| 2008-08-28 | $4.54 | $4.80 | 15,094,000 | — | — |
| 2008-08-27 | $4.43 | $4.68 | 8,788,000 | — | — |
| 2008-08-26 | $4.40 | $4.65 | 9,924,000 | — | — |
| 2008-08-25 | $4.24 | $4.48 | 14,064,000 | — | — |
| 2008-08-22 | $4.28 | $4.52 | 9,106,000 | — | — |
| 2008-08-21 | $4.17 | $4.40 | 8,234,000 | — | — |
| 2008-08-20 | $4.29 | $4.53 | 7,802,000 | — | — |
| 2008-08-19 | $4.14 | $4.37 | 10,340,000 | — | — |
| 2008-08-18 | $4.14 | $4.37 | 10,022,000 | — | — |
| 2008-08-15 | $4.24 | $4.47 | 10,802,000 | — | — |
| 2008-08-14 | $4.20 | $4.44 | 16,838,000 | — | — |
| 2008-08-13 | $4.24 | $4.47 | 18,826,000 | — | — |
| 2008-08-12 | $4.41 | $4.66 | 14,340,000 | — | — |
| 2008-08-11 | $4.66 | $4.92 | 12,114,000 | — | — |
| 2008-08-08 | $4.61 | $4.87 | 19,920,000 | — | — |
| 2008-08-07 | $4.37 | $4.62 | 24,078,000 | — | — |
| 2008-08-06 | $4.45 | $4.70 | 12,602,000 | — | — |
| 2008-08-05 | $4.45 | $4.70 | 19,222,000 | — | — |
| 2008-08-04 | $3.99 | $4.21 | 18,242,000 | — | — |
| 2008-08-01 | $3.98 | $4.21 | 18,050,000 | — | — |
| 2008-07-31 | $3.91 | $4.13 | 17,004,000 | — | — |
| 2008-07-30 | $4.01 | $4.24 | 15,212,000 | — | — |
| 2008-07-29 | $4.09 | $4.32 | 24,654,000 | — | — |
| 2008-07-28 | $4.02 | $4.25 | 17,666,000 | — | — |
| 2008-07-25 | $4.15 | $4.38 | 15,666,000 | — | — |
| 2008-07-24 | $4.22 | $4.46 | 20,868,000 | — | — |
| 2008-07-23 | $4.60 | $4.86 | 37,392,000 | — | — |
| 2008-07-22 | $4.30 | $4.54 | 38,084,000 | — | — |
| 2008-07-21 | $3.91 | $4.14 | 19,766,000 | — | — |
| 2008-07-18 | $3.85 | $4.07 | 33,808,000 | — | — |
| 2008-07-17 | $3.78 | $3.99 | 34,142,000 | — | — |
| 2008-07-16 | $3.53 | $3.73 | 31,902,000 | — | — |
| 2008-07-15 | $3.32 | $3.50 | 35,946,000 | — | — |
| 2008-07-14 | $3.46 | $3.66 | 12,418,000 | — | — |
| 2008-07-11 | $3.56 | $3.76 | 20,804,000 | — | — |
| 2008-07-10 | $3.69 | $3.89 | 17,960,000 | — | — |
| 2008-07-09 | $3.67 | $3.88 | 24,254,000 | — | — |
| 2008-07-08 | $3.73 | $3.94 | 16,866,000 | — | — |
| 2008-07-07 | $3.57 | $3.77 | 15,384,000 | — | — |
| 2008-07-03 | $3.56 | $3.76 | 15,922,000 | — | — |
| 2008-07-02 | $3.52 | $3.72 | 20,362,000 | — | — |
| 2008-07-01 | $3.46 | $3.65 | 26,060,000 | — | — |
| 2008-06-30 | $3.58 | $3.79 | 16,706,000 | — | — |
| 2008-06-27 | $3.58 | $3.78 | 12,532,000 | — | — |
| 2008-06-26 | $3.64 | $3.84 | 21,210,000 | — | — |
| 2008-06-25 | $3.85 | $4.07 | 22,830,000 | — | — |
| 2008-06-24 | $3.79 | $4.00 | 25,098,000 | — | — |
| 2008-06-23 | $3.92 | $4.14 | 9,612,000 | — | — |
| 2008-06-20 | $3.99 | $4.21 | 21,148,000 | — | — |
| 2008-06-19 | $4.17 | $4.41 | 6,968,000 | — | — |
| 2008-06-18 | $4.21 | $4.44 | 10,600,000 | — | — |
| 2008-06-17 | $4.32 | $4.56 | 9,370,000 | — | — |
| 2008-06-16 | $4.29 | $4.53 | 13,592,000 | — | — |
| 2008-06-13 | $4.23 | $4.47 | 11,902,000 | — | — |
| 2008-06-12 | $4.21 | $4.44 | 15,066,000 | — | — |
| 2008-06-11 | $4.03 | $4.25 | 16,496,000 | — | — |
| 2008-06-10 | $4.19 | $4.42 | 10,190,000 | — | — |
| 2008-06-09 | $4.27 | $4.52 | 8,388,000 | — | — |
| 2008-06-06 | $4.33 | $4.57 | 16,476,000 | — | — |
| 2008-06-05 | $4.68 | $4.94 | 14,984,000 | — | — |
| 2008-06-04 | $4.45 | $4.71 | 12,878,000 | — | — |
| 2008-06-03 | $4.53 | $4.79 | 15,554,000 | — | — |
| 2008-06-02 | $4.72 | $4.98 | 17,104,000 | — | — |
| 2008-05-30 | $4.99 | $5.27 | 6,350,000 | — | — |
| 2008-05-29 | $4.88 | $5.16 | 8,498,000 | — | — |
| 2008-05-28 | $4.92 | $5.20 | 7,050,000 | — | — |
| 2008-05-27 | $4.88 | $5.15 | 6,782,000 | — | — |
| 2008-05-23 | $4.98 | $5.26 | 4,464,000 | — | — |
| 2008-05-22 | $5.04 | $5.33 | 6,710,000 | — | — |
| 2008-05-21 | $4.94 | $5.22 | 13,718,000 | — | — |
| 2008-05-20 | $5.21 | $5.50 | 11,664,000 | — | — |
| 2008-05-19 | $5.46 | $5.77 | 8,330,000 | — | — |
| 2008-05-16 | $5.40 | $5.71 | 6,170,000 | — | — |
| 2008-05-15 | $5.49 | $5.80 | 8,166,000 | — | — |
| 2008-05-14 | $5.30 | $5.60 | 7,254,000 | — | — |
| 2008-05-13 | $5.33 | $5.63 | 5,590,000 | — | — |
| 2008-05-12 | $5.39 | $5.69 | 8,176,000 | — | — |
| 2008-05-09 | $5.34 | $5.65 | 5,816,000 | — | — |
| 2008-05-08 | $5.47 | $5.78 | 5,664,000 | — | — |
| 2008-05-07 | $5.48 | $5.78 | 7,148,000 | — | — |
| 2008-05-06 | $5.81 | $6.14 | 8,596,000 | — | — |
| 2008-05-05 | $5.84 | $6.17 | 6,094,000 | — | — |
| 2008-05-02 | $5.88 | $6.22 | 13,132,000 | — | — |
| 2008-05-01 | $5.90 | $6.23 | 12,176,000 | — | — |
| 2008-04-30 | $5.64 | $5.96 | 6,560,000 | — | — |
| 2008-04-29 | $5.59 | $5.91 | 7,624,000 | — | — |
| 2008-04-28 | $5.58 | $5.89 | 5,580,000 | — | — |
| 2008-04-25 | $5.74 | $6.07 | 10,920,000 | — | — |
| 2008-04-24 | $5.49 | $5.76 | 10,054,000 | — | — |
| 2008-04-23 | $5.34 | $5.61 | 7,806,000 | — | — |
| 2008-04-22 | $5.40 | $5.68 | 8,744,000 | — | — |
| 2008-04-21 | $5.38 | $5.65 | 10,098,000 | — | — |
| 2008-04-18 | $5.27 | $5.53 | 12,222,000 | — | — |
| 2008-04-17 | $5.14 | $5.40 | 12,224,000 | — | — |
| 2008-04-16 | $5.15 | $5.41 | 13,174,000 | — | — |
| 2008-04-15 | $4.90 | $5.15 | 7,474,000 | — | — |
| 2008-04-14 | $4.68 | $4.91 | 7,160,000 | — | — |
| 2008-04-11 | $4.81 | $5.05 | 8,414,000 | — | — |
| 2008-04-10 | $4.99 | $5.24 | 5,598,000 | — | — |
| 2008-04-09 | $5.01 | $5.26 | 9,322,000 | — | — |
| 2008-04-08 | $5.00 | $5.25 | 7,578,000 | — | — |
| 2008-04-07 | $5.06 | $5.31 | 20,512,000 | — | — |
| 2008-04-04 | $4.77 | $5.01 | 16,196,000 | — | — |
| 2008-04-03 | $4.93 | $5.18 | 12,908,000 | — | — |
| 2008-04-02 | $5.02 | $5.27 | 10,694,000 | — | — |
| 2008-04-01 | $5.21 | $5.47 | 15,930,000 | — | — |
| 2008-03-31 | $4.91 | $5.16 | 17,402,000 | — | — |
| 2008-03-28 | $5.07 | $5.32 | 5,654,000 | — | — |
| 2008-03-27 | $5.12 | $5.38 | 15,598,000 | — | — |
| 2008-03-26 | $5.09 | $5.34 | 9,968,000 | — | — |
| 2008-03-25 | $5.23 | $5.49 | 12,498,000 | — | — |
| 2008-03-24 | $5.10 | $5.35 | 18,550,000 | — | — |
| 2008-03-20 | $4.72 | $4.96 | 15,852,000 | — | — |
| 2008-03-19 | $4.60 | $4.83 | 19,284,000 | — | — |
| 2008-03-18 | $4.94 | $5.18 | 23,868,000 | — | — |
| 2008-03-17 | $4.40 | $4.62 | 23,276,000 | — | — |
| 2008-03-14 | $4.76 | $5.00 | 18,924,000 | — | — |
| 2008-03-13 | $4.91 | $5.15 | 23,486,000 | — | — |
| 2008-03-12 | $5.09 | $5.35 | 15,140,000 | — | — |
| 2008-03-11 | $5.26 | $5.52 | 20,414,000 | — | — |
| 2008-03-10 | $4.67 | $4.90 | 11,450,000 | — | — |
| 2008-03-07 | $4.76 | $5.00 | 16,612,000 | — | — |
| 2008-03-06 | $5.00 | $5.25 | 13,684,000 | — | — |
| 2008-03-05 | $5.29 | $5.55 | 6,312,000 | — | — |
| 2008-03-04 | $5.10 | $5.36 | 14,918,000 | — | — |
| 2008-03-03 | $5.18 | $5.45 | 15,956,000 | — | — |
| 2008-02-29 | $5.46 | $5.73 | 12,910,000 | — | — |
| 2008-02-28 | $5.66 | $5.95 | 11,128,000 | — | — |
| 2008-02-27 | $5.82 | $6.11 | 14,572,000 | — | — |
| 2008-02-26 | $5.66 | $5.94 | 14,288,000 | — | — |
| 2008-02-25 | $5.71 | $5.99 | 15,298,000 | — | — |
| 2008-02-22 | $5.57 | $5.85 | 11,148,000 | — | — |
| 2008-02-21 | $5.72 | $6.01 | 5,682,000 | — | — |
| 2008-02-20 | $5.85 | $6.14 | 7,696,000 | — | — |
| 2008-02-19 | $5.78 | $6.07 | 8,486,000 | — | — |
| 2008-02-15 | $5.86 | $6.15 | 5,144,000 | — | — |
| 2008-02-14 | $5.82 | $6.11 | 10,112,000 | — | — |
| 2008-02-13 | $5.85 | $6.15 | 10,174,000 | — | — |
| 2008-02-12 | $5.61 | $5.89 | 16,370,000 | — | — |
| 2008-02-11 | $5.40 | $5.68 | 20,302,000 | — | — |
| 2008-02-08 | $5.57 | $5.85 | 6,862,000 | — | — |
| 2008-02-07 | $5.67 | $5.95 | 11,054,000 | — | — |
| 2008-02-06 | $5.57 | $5.85 | 17,308,000 | — | — |
| 2008-02-05 | $5.54 | $5.82 | 17,140,000 | — | — |
| 2008-02-04 | $5.87 | $6.17 | 7,770,000 | — | — |
| 2008-02-01 | $6.05 | $6.35 | 8,288,000 | — | — |
| 2008-01-31 | $5.97 | $6.27 | 10,804,000 | — | — |
| 2008-01-30 | $5.87 | $6.16 | 9,258,000 | — | — |
| 2008-01-29 | $5.97 | $6.27 | 8,610,000 | — | — |
| 2008-01-28 | $5.97 | $6.27 | 7,672,000 | — | — |
| 2008-01-25 | $5.92 | $6.21 | 9,174,000 | — | — |
| 2008-01-24 | $5.78 | $6.07 | 12,448,000 | — | — |
| 2008-01-23 | $5.81 | $6.10 | 17,760,000 | — | — |
| 2008-01-22 | $5.66 | $5.94 | 19,582,000 | — | — |
| 2008-01-18 | $5.93 | $6.23 | 14,642,000 | — | — |
| 2008-01-17 | $5.85 | $6.14 | 17,476,000 | — | — |
| 2008-01-16 | $6.17 | $6.48 | 18,736,000 | — | — |
| 2008-01-15 | $6.51 | $6.84 | 13,294,000 | — | — |
| 2008-01-14 | $7.02 | $7.37 | 9,736,000 | — | — |
| 2008-01-11 | $6.73 | $7.06 | 10,224,000 | — | — |
| 2008-01-10 | $6.81 | $7.15 | 14,142,000 | — | — |
| 2008-01-09 | $6.59 | $6.92 | 11,950,000 | — | — |
| 2008-01-08 | $6.37 | $6.69 | 9,746,000 | — | — |
| 2008-01-07 | $6.47 | $6.80 | 15,632,000 | — | — |
| 2008-01-04 | $6.08 | $6.38 | 15,266,000 | — | — |
| 2008-01-03 | $6.42 | $6.74 | 5,398,000 | — | — |
| 2008-01-02 | $6.37 | $6.69 | 8,796,000 | — | — |