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
- 2000-03-28 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 | $3.50 | $3.99 | 7,695,600 | — | — |
| 2008-12-30 | $3.49 | $3.98 | 7,434,350 | — | — |
| 2008-12-29 | $3.46 | $3.95 | 10,082,600 | — | — |
| 2008-12-26 | $3.17 | $3.62 | 4,046,900 | — | — |
| 2008-12-24 | $3.32 | $3.79 | 3,172,950 | — | — |
| 2008-12-23 | $3.18 | $3.63 | 9,379,150 | — | — |
| 2008-12-22 | $3.40 | $3.88 | 11,239,250 | — | — |
| 2008-12-19 | $3.54 | $4.04 | 20,484,750 | — | — |
| 2008-12-18 | $3.49 | $3.98 | 28,771,600 | — | — |
| 2008-12-17 | $3.41 | $3.89 | 13,726,350 | — | — |
| 2008-12-16 | $3.50 | $4.00 | 20,898,900 | — | — |
| 2008-12-15 | $3.15 | $3.60 | 12,892,000 | — | — |
| 2008-12-12 | $3.22 | $3.68 | 17,174,850 | — | — |
| 2008-12-11 | $3.07 | $3.51 | 18,827,600 | — | — |
| 2008-12-10 | $3.09 | $3.53 | 19,076,200 | — | — |
| 2008-12-09 | $2.85 | $3.25 | 17,477,900 | — | — |
| 2008-12-08 | $2.95 | $3.36 | 17,718,800 | — | — |
| 2008-12-05 | $2.79 | $3.18 | 16,924,050 | — | — |
| 2008-12-04 | $2.54 | $2.90 | 23,188,550 | — | — |
| 2008-12-03 | $2.53 | $2.89 | 15,472,050 | — | — |
| 2008-12-02 | $2.40 | $2.74 | 16,618,250 | — | — |
| 2008-12-01 | $2.24 | $2.56 | 17,508,700 | — | — |
| 2008-11-28 | $2.59 | $2.96 | 21,121,650 | — | — |
| 2008-11-26 | $2.40 | $2.74 | 69,060,750 | — | — |
| 2008-11-25 | $2.48 | $2.83 | 22,064,900 | — | — |
| 2008-11-24 | $2.53 | $2.89 | 22,155,100 | — | — |
| 2008-11-21 | $2.38 | $2.72 | 32,388,950 | — | — |
| 2008-11-20 | $2.06 | $2.35 | 38,753,000 | — | — |
| 2008-11-19 | $2.28 | $2.60 | 26,063,950 | — | — |
| 2008-11-18 | $2.64 | $3.02 | 15,632,100 | — | — |
| 2008-11-17 | $2.73 | $3.12 | 18,638,400 | — | — |
| 2008-11-14 | $2.75 | $3.14 | 26,046,350 | — | — |
| 2008-11-13 | $2.94 | $3.36 | 23,492,150 | — | — |
| 2008-11-12 | $2.70 | $3.08 | 17,405,850 | — | — |
| 2008-11-11 | $3.07 | $3.50 | 25,589,300 | — | — |
| 2008-11-10 | $3.46 | $3.95 | 16,275,050 | — | — |
| 2008-11-07 | $3.30 | $3.77 | 24,771,450 | — | — |
| 2008-11-06 | $3.03 | $3.46 | 25,534,300 | — | — |
| 2008-11-05 | $3.12 | $3.56 | 30,690,000 | — | — |
| 2008-11-04 | $3.54 | $4.04 | 31,149,250 | — | — |
| 2008-11-03 | $3.30 | $3.76 | 19,110,300 | — | — |
| 2008-10-31 | $3.15 | $3.59 | 25,888,500 | — | — |
| 2008-10-30 | $2.94 | $3.35 | 28,401,450 | — | — |
| 2008-10-29 | $2.59 | $2.95 | 19,858,300 | — | — |
| 2008-10-28 | $2.69 | $3.07 | 36,477,650 | — | — |
| 2008-10-27 | $2.26 | $2.58 | 15,601,850 | — | — |
| 2008-10-24 | $2.26 | $2.58 | 25,905,000 | — | — |
| 2008-10-23 | $2.62 | $2.99 | 19,006,900 | — | — |
| 2008-10-22 | $2.57 | $2.93 | 21,674,400 | — | — |
| 2008-10-21 | $3.03 | $3.46 | 13,171,950 | — | — |
| 2008-10-20 | $3.17 | $3.62 | 14,977,600 | — | — |
| 2008-10-17 | $2.93 | $3.34 | 15,944,500 | — | — |
| 2008-10-16 | $3.11 | $3.55 | 24,149,950 | — | — |
| 2008-10-15 | $2.78 | $3.18 | 26,727,250 | — | — |
| 2008-10-14 | $3.24 | $3.70 | 40,712,650 | — | — |
| 2008-10-13 | $3.27 | $3.74 | 37,762,450 | — | — |
| 2008-10-10 | $2.52 | $2.87 | 76,168,950 | — | — |
| 2008-10-09 | $3.15 | $3.60 | 30,255,500 | — | — |
| 2008-10-08 | $3.20 | $3.65 | 27,778,850 | — | — |
| 2008-10-07 | $3.64 | $4.15 | 12,708,300 | — | — |
| 2008-10-06 | $3.76 | $4.29 | 24,215,950 | — | — |
| 2008-10-03 | $4.14 | $4.73 | 19,796,700 | — | — |
| 2008-10-02 | $4.45 | $5.08 | 8,345,150 | — | — |
| 2008-10-01 | $4.35 | $4.97 | 10,852,050 | — | — |
| 2008-09-30 | $4.28 | $4.88 | 12,629,650 | — | — |
| 2008-09-29 | $3.97 | $4.53 | 40,198,950 | — | — |
| 2008-09-26 | $4.53 | $5.18 | 15,356,000 | — | — |
| 2008-09-25 | $4.99 | $5.69 | 17,483,950 | — | — |
| 2008-09-24 | $5.05 | $5.76 | 7,690,100 | — | — |
| 2008-09-23 | $4.73 | $5.40 | 11,110,550 | — | — |
| 2008-09-22 | $4.69 | $5.35 | 19,046,500 | — | — |
| 2008-09-19 | $5.09 | $5.81 | 27,580,300 | — | — |
| 2008-09-18 | $4.73 | $5.40 | 40,547,650 | — | — |
| 2008-09-17 | $4.23 | $4.83 | 39,485,600 | — | — |
| 2008-09-16 | $4.58 | $5.23 | 53,384,650 | — | — |
| 2008-09-15 | $4.75 | $5.42 | 42,103,050 | — | — |
| 2008-09-12 | $5.43 | $6.19 | 20,979,750 | — | — |
| 2008-09-11 | $5.50 | $6.28 | 26,609,000 | — | — |
| 2008-09-10 | $5.67 | $6.47 | 16,004,450 | — | — |
| 2008-09-09 | $5.50 | $6.28 | 16,276,150 | — | — |
| 2008-09-08 | $5.83 | $6.66 | 20,782,300 | — | — |
| 2008-09-05 | $5.77 | $6.58 | 12,432,200 | — | — |
| 2008-09-04 | $5.57 | $6.36 | 22,220,550 | — | — |
| 2008-09-03 | $5.91 | $6.75 | 10,852,050 | — | — |
| 2008-09-02 | $5.96 | $6.80 | 26,055,700 | — | — |
| 2008-08-29 | $5.64 | $6.44 | 11,553,850 | — | — |
| 2008-08-28 | $5.60 | $6.39 | 18,178,600 | — | — |
| 2008-08-27 | $5.45 | $6.22 | 8,249,450 | — | — |
| 2008-08-26 | $5.51 | $6.29 | 15,417,050 | — | — |
| 2008-08-25 | $5.37 | $6.13 | 10,917,500 | — | — |
| 2008-08-22 | $5.50 | $6.28 | 12,136,300 | — | — |
| 2008-08-21 | $5.40 | $6.16 | 18,528,400 | — | — |
| 2008-08-20 | $5.65 | $6.45 | 13,246,750 | — | — |
| 2008-08-19 | $5.44 | $6.21 | 17,343,150 | — | — |
| 2008-08-18 | $5.43 | $6.20 | 14,306,600 | — | — |
| 2008-08-15 | $5.66 | $6.46 | 10,484,650 | — | — |
| 2008-08-14 | $5.71 | $6.52 | 18,635,100 | — | — |
| 2008-08-13 | $5.83 | $6.66 | 18,765,450 | — | — |
| 2008-08-12 | $5.95 | $6.79 | 26,023,800 | — | — |
| 2008-08-11 | $6.49 | $7.40 | 20,953,900 | — | — |
| 2008-08-08 | $6.39 | $7.29 | 23,548,800 | — | — |
| 2008-08-07 | $5.92 | $6.75 | 23,659,900 | — | — |
| 2008-08-06 | $6.17 | $7.04 | 21,222,300 | — | — |
| 2008-08-05 | $6.17 | $7.04 | 40,680,200 | — | — |
| 2008-08-04 | $5.34 | $6.09 | 17,531,800 | — | — |
| 2008-08-01 | $5.53 | $6.31 | 23,716,000 | — | — |
| 2008-07-31 | $5.38 | $6.14 | 26,090,350 | — | — |
| 2008-07-30 | $5.43 | $6.20 | 29,091,150 | — | — |
| 2008-07-29 | $5.51 | $6.29 | 32,761,850 | — | — |
| 2008-07-28 | $5.34 | $6.10 | 29,635,100 | — | — |
| 2008-07-25 | $5.83 | $6.66 | 25,675,100 | — | — |
| 2008-07-24 | $5.99 | $6.83 | 38,989,500 | — | — |
| 2008-07-23 | $6.69 | $7.64 | 46,960,650 | — | — |
| 2008-07-22 | $6.16 | $7.03 | 57,277,000 | — | — |
| 2008-07-21 | $5.45 | $6.22 | 32,275,100 | — | — |
| 2008-07-18 | $5.45 | $6.23 | 36,877,500 | — | — |
| 2008-07-17 | $5.28 | $6.02 | 52,654,250 | — | — |
| 2008-07-16 | $4.82 | $5.50 | 50,665,450 | — | — |
| 2008-07-15 | $4.44 | $5.07 | 39,953,100 | — | — |
| 2008-07-14 | $4.78 | $5.46 | 17,628,050 | — | — |
| 2008-07-11 | $4.84 | $5.52 | 25,430,350 | — | — |
| 2008-07-10 | $5.22 | $5.96 | 15,517,150 | — | — |
| 2008-07-09 | $5.08 | $5.80 | 25,004,650 | — | — |
| 2008-07-08 | $5.27 | $5.91 | 31,884,600 | — | — |
| 2008-07-07 | $5.06 | $5.68 | 28,987,750 | — | — |
| 2008-07-03 | $4.93 | $5.53 | 22,912,450 | — | — |
| 2008-07-02 | $4.98 | $5.58 | 28,761,700 | — | — |
| 2008-07-01 | $4.99 | $5.59 | 43,097,450 | — | — |
| 2008-06-30 | $5.23 | $5.86 | 20,784,500 | — | — |
| 2008-06-27 | $5.39 | $6.05 | 27,700,200 | — | — |
| 2008-06-26 | $5.63 | $6.32 | 27,283,300 | — | — |
| 2008-06-25 | $5.94 | $6.66 | 29,862,800 | — | — |
| 2008-06-24 | $5.79 | $6.49 | 40,163,750 | — | — |
| 2008-06-23 | $6.02 | $6.75 | 16,924,050 | — | — |
| 2008-06-20 | $6.10 | $6.84 | 24,333,100 | — | — |
| 2008-06-19 | $6.47 | $7.25 | 11,321,200 | — | — |
| 2008-06-18 | $6.60 | $7.40 | 15,473,150 | — | — |
| 2008-06-17 | $6.79 | $7.61 | 17,360,200 | — | — |
| 2008-06-16 | $6.71 | $7.52 | 14,501,300 | — | — |
| 2008-06-13 | $6.66 | $7.47 | 16,076,500 | — | — |
| 2008-06-12 | $6.41 | $7.19 | 26,540,800 | — | — |
| 2008-06-11 | $5.93 | $6.65 | 28,562,050 | — | — |
| 2008-06-10 | $6.21 | $6.97 | 19,013,500 | — | — |
| 2008-06-09 | $6.30 | $7.07 | 15,557,850 | — | — |
| 2008-06-06 | $6.45 | $7.23 | 26,677,200 | — | — |
| 2008-06-05 | $6.72 | $7.53 | 17,865,650 | — | — |
| 2008-06-04 | $6.37 | $7.14 | 19,897,900 | — | — |
| 2008-06-03 | $6.36 | $7.13 | 22,679,800 | — | — |
| 2008-06-02 | $6.43 | $7.21 | 35,559,700 | — | — |
| 2008-05-30 | $6.86 | $7.69 | 18,302,900 | — | — |
| 2008-05-29 | $6.86 | $7.69 | 17,133,600 | — | — |
| 2008-05-28 | $6.92 | $7.76 | 15,643,100 | — | — |
| 2008-05-27 | $6.86 | $7.69 | 24,559,700 | — | — |
| 2008-05-23 | $7.17 | $8.04 | 17,810,650 | — | — |
| 2008-05-22 | $7.44 | $8.34 | 9,270,250 | — | — |
| 2008-05-21 | $7.45 | $8.36 | 13,431,000 | — | — |
| 2008-05-20 | $7.83 | $8.78 | 16,113,350 | — | — |
| 2008-05-19 | $8.09 | $9.07 | 10,754,700 | — | — |
| 2008-05-16 | $8.08 | $9.06 | 6,921,750 | — | — |
| 2008-05-15 | $8.13 | $9.12 | 12,305,700 | — | — |
| 2008-05-14 | $7.87 | $8.82 | 14,929,200 | — | — |
| 2008-05-13 | $7.72 | $8.65 | 13,664,750 | — | — |
| 2008-05-12 | $7.68 | $8.61 | 14,841,200 | — | — |
| 2008-05-09 | $7.72 | $8.66 | 11,224,950 | — | — |
| 2008-05-08 | $7.83 | $8.78 | 14,470,500 | — | — |
| 2008-05-07 | $8.05 | $9.02 | 17,292,000 | — | — |
| 2008-05-06 | $8.24 | $9.24 | 13,058,100 | — | — |
| 2008-05-05 | $8.41 | $9.42 | 7,603,200 | — | — |
| 2008-05-02 | $8.53 | $9.56 | 18,178,600 | — | — |
| 2008-05-01 | $8.32 | $9.33 | 11,779,350 | — | — |
| 2008-04-30 | $8.11 | $9.09 | 10,674,950 | — | — |
| 2008-04-29 | $8.21 | $9.20 | 9,874,150 | — | — |
| 2008-04-28 | $8.25 | $9.25 | 14,107,500 | — | — |
| 2008-04-25 | $8.58 | $9.62 | 21,571,000 | — | — |
| 2008-04-24 | $8.15 | $9.14 | 10,571,550 | — | — |
| 2008-04-23 | $7.93 | $8.89 | 9,011,750 | — | — |
| 2008-04-22 | $7.93 | $8.89 | 11,185,900 | — | — |
| 2008-04-21 | $8.02 | $8.99 | 13,794,000 | — | — |
| 2008-04-18 | $7.67 | $8.60 | 16,768,400 | — | — |
| 2008-04-17 | $7.50 | $8.41 | 19,421,050 | — | — |
| 2008-04-16 | $7.62 | $8.54 | 12,065,350 | — | — |
| 2008-04-15 | $7.31 | $8.20 | 16,745,300 | — | — |
| 2008-04-14 | $6.95 | $7.79 | 11,808,500 | — | — |
| 2008-04-11 | $7.08 | $7.94 | 11,268,950 | — | — |
| 2008-04-10 | $7.30 | $8.18 | 10,281,700 | — | — |
| 2008-04-09 | $7.47 | $8.38 | 15,786,100 | — | — |
| 2008-04-08 | $7.36 | $8.25 | 10,684,300 | — | — |
| 2008-04-07 | $7.56 | $8.47 | 18,803,950 | — | — |
| 2008-04-04 | $7.08 | $7.94 | 19,572,850 | — | — |
| 2008-04-03 | $7.16 | $8.03 | 15,519,350 | — | — |
| 2008-04-02 | $7.17 | $8.04 | 25,012,900 | — | — |
| 2008-04-01 | $7.49 | $8.39 | 25,978,150 | — | — |
| 2008-03-31 | $6.94 | $7.79 | 16,533,000 | — | — |
| 2008-03-28 | $7.20 | $8.07 | 20,965,450 | — | — |
| 2008-03-27 | $7.18 | $8.05 | 26,452,250 | — | — |
| 2008-03-26 | $7.40 | $8.29 | 15,179,450 | — | — |
| 2008-03-25 | $7.82 | $8.77 | 39,471,850 | — | — |
| 2008-03-24 | $7.39 | $8.29 | 35,690,600 | — | — |
| 2008-03-20 | $6.54 | $7.33 | 27,977,950 | — | — |
| 2008-03-19 | $6.46 | $7.24 | 32,971,400 | — | — |
| 2008-03-18 | $7.19 | $8.06 | 37,758,600 | — | — |
| 2008-03-17 | $6.39 | $7.17 | 67,882,650 | — | — |
| 2008-03-14 | $7.33 | $8.22 | 27,864,100 | — | — |
| 2008-03-13 | $7.68 | $8.61 | 25,942,950 | — | — |
| 2008-03-12 | $7.82 | $8.77 | 21,137,050 | — | — |
| 2008-03-11 | $8.26 | $9.26 | 36,792,800 | — | — |
| 2008-03-10 | $7.50 | $8.40 | 25,180,650 | — | — |
| 2008-03-07 | $7.85 | $8.80 | 21,247,050 | — | — |
| 2008-03-06 | $8.25 | $9.25 | 20,361,000 | — | — |
| 2008-03-05 | $8.60 | $9.64 | 19,347,900 | — | — |
| 2008-03-04 | $8.53 | $9.56 | 30,588,800 | — | — |
| 2008-03-03 | $9.14 | $10.25 | 18,498,700 | — | — |
| 2008-02-29 | $9.43 | $10.57 | 17,085,200 | — | — |
| 2008-02-28 | $9.80 | $10.98 | 14,087,150 | — | — |
| 2008-02-27 | $10.13 | $11.36 | 10,262,450 | — | — |
| 2008-02-26 | $10.24 | $11.48 | 11,270,600 | — | — |
| 2008-02-25 | $10.11 | $11.33 | 13,200,550 | — | — |
| 2008-02-22 | $9.79 | $10.98 | 25,742,200 | — | — |
| 2008-02-21 | $10.27 | $11.51 | 8,627,850 | — | — |
| 2008-02-20 | $10.60 | $11.89 | 12,553,200 | — | — |
| 2008-02-19 | $10.69 | $11.98 | 15,558,950 | — | — |
| 2008-02-15 | $10.80 | $12.11 | 9,386,850 | — | — |
| 2008-02-14 | $10.58 | $11.86 | 12,449,250 | — | — |
| 2008-02-13 | $10.49 | $11.76 | 13,073,500 | — | — |
| 2008-02-12 | $10.25 | $11.49 | 15,934,050 | — | — |
| 2008-02-11 | $9.99 | $11.20 | 20,306,550 | — | — |
| 2008-02-08 | $10.05 | $11.27 | 15,662,350 | — | — |
| 2008-02-07 | $10.31 | $11.56 | 13,702,700 | — | — |
| 2008-02-06 | $10.32 | $11.57 | 9,709,700 | — | — |
| 2008-02-05 | $10.50 | $11.77 | 13,134,000 | — | — |
| 2008-02-04 | $10.99 | $12.32 | 8,809,900 | — | — |
| 2008-02-01 | $11.32 | $12.69 | 8,451,850 | — | — |
| 2008-01-31 | $11.05 | $12.39 | 14,353,900 | — | — |
| 2008-01-30 | $11.19 | $12.55 | 16,540,700 | — | — |
| 2008-01-29 | $11.32 | $12.69 | 11,196,900 | — | — |
| 2008-01-28 | $11.62 | $13.03 | 11,169,400 | — | — |
| 2008-01-25 | $11.32 | $12.69 | 19,558,550 | — | — |
| 2008-01-24 | $10.74 | $12.04 | 22,520,850 | — | — |
| 2008-01-23 | $11.16 | $12.51 | 33,717,750 | — | — |
| 2008-01-22 | $11.21 | $12.57 | 27,101,800 | — | — |
| 2008-01-18 | $11.33 | $12.71 | 21,296,000 | — | — |
| 2008-01-17 | $11.40 | $12.78 | 23,802,900 | — | — |
| 2008-01-16 | $12.05 | $13.51 | 21,171,700 | — | — |
| 2008-01-15 | $12.01 | $13.46 | 21,275,650 | — | — |
| 2008-01-14 | $12.98 | $14.55 | 12,867,250 | — | — |
| 2008-01-11 | $13.12 | $14.71 | 16,593,500 | — | — |
| 2008-01-10 | $13.25 | $14.86 | 19,726,300 | — | — |
| 2008-01-09 | $12.30 | $13.79 | 13,701,050 | — | — |
| 2008-01-08 | $11.95 | $13.40 | 14,875,300 | — | — |
| 2008-01-07 | $12.31 | $13.80 | 22,103,400 | — | — |
| 2008-01-04 | $11.21 | $12.57 | 14,609,650 | — | — |
| 2008-01-03 | $11.36 | $12.74 | 5,540,700 | — | — |
| 2008-01-02 | $11.30 | $12.67 | 8,606,400 | — | — |