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
- 1999-03-11 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 | $3.07 | $3.32 | 7,721,600 | — | — |
| 2008-12-30 | $3.06 | $3.31 | 9,519,200 | — | — |
| 2008-12-29 | $2.99 | $3.23 | 12,495,200 | — | — |
| 2008-12-26 | $3.02 | $3.26 | 8,153,600 | — | — |
| 2008-12-24 | $3.14 | $3.40 | 3,045,600 | — | — |
| 2008-12-23 | $3.16 | $3.42 | 14,270,400 | — | — |
| 2008-12-22 | $3.13 | $3.39 | 11,784,800 | — | — |
| 2008-12-19 | $3.20 | $3.46 | 16,888,000 | — | — |
| 2008-12-18 | $3.19 | $3.44 | 25,480,000 | — | — |
| 2008-12-17 | $3.11 | $3.37 | 24,020,800 | — | — |
| 2008-12-16 | $3.01 | $3.25 | 36,522,400 | — | — |
| 2008-12-15 | $2.99 | $3.23 | 12,253,600 | — | — |
| 2008-12-12 | $3.03 | $3.27 | 13,525,600 | — | — |
| 2008-12-11 | $3.00 | $3.24 | 18,155,200 | — | — |
| 2008-12-10 | $3.13 | $3.39 | 21,035,200 | — | — |
| 2008-12-09 | $3.12 | $3.37 | 26,461,600 | — | — |
| 2008-12-08 | $3.24 | $3.50 | 42,101,600 | — | — |
| 2008-12-05 | $2.97 | $3.21 | 23,363,200 | — | — |
| 2008-12-04 | $2.86 | $3.09 | 23,031,200 | — | — |
| 2008-12-03 | $3.03 | $3.27 | 21,636,800 | — | — |
| 2008-12-02 | $3.05 | $3.30 | 19,934,400 | — | — |
| 2008-12-01 | $2.95 | $3.19 | 19,539,200 | — | — |
| 2008-11-28 | $3.14 | $3.40 | 9,309,600 | — | — |
| 2008-11-26 | $3.04 | $3.29 | 37,508,800 | — | — |
| 2008-11-25 | $2.89 | $3.13 | 38,034,400 | — | — |
| 2008-11-24 | $3.12 | $3.37 | 33,180,000 | — | — |
| 2008-11-21 | $2.87 | $3.10 | 37,677,600 | — | — |
| 2008-11-20 | $2.64 | $2.85 | 30,502,400 | — | — |
| 2008-11-19 | $2.80 | $3.03 | 23,707,200 | — | — |
| 2008-11-18 | $3.02 | $3.26 | 20,516,800 | — | — |
| 2008-11-17 | $3.05 | $3.30 | 22,165,600 | — | — |
| 2008-11-14 | $3.09 | $3.34 | 23,944,000 | — | — |
| 2008-11-13 | $3.28 | $3.54 | 30,440,000 | — | — |
| 2008-11-12 | $3.06 | $3.30 | 22,945,600 | — | — |
| 2008-11-11 | $3.25 | $3.52 | 22,894,400 | — | — |
| 2008-11-10 | $3.41 | $3.69 | 18,247,200 | — | — |
| 2008-11-07 | $3.34 | $3.61 | 22,082,400 | — | — |
| 2008-11-06 | $3.09 | $3.34 | 28,816,800 | — | — |
| 2008-11-05 | $3.45 | $3.73 | 18,254,400 | — | — |
| 2008-11-04 | $3.74 | $4.04 | 19,459,200 | — | — |
| 2008-11-03 | $3.57 | $3.86 | 28,892,000 | — | — |
| 2008-10-31 | $3.67 | $3.96 | 29,541,600 | — | — |
| 2008-10-30 | $3.66 | $3.96 | 22,381,600 | — | — |
| 2008-10-29 | $3.49 | $3.77 | 28,790,400 | — | — |
| 2008-10-28 | $3.52 | $3.81 | 27,498,400 | — | — |
| 2008-10-27 | $3.05 | $3.30 | 17,091,200 | — | — |
| 2008-10-24 | $3.15 | $3.41 | 31,666,400 | — | — |
| 2008-10-23 | $3.23 | $3.50 | 26,165,600 | — | — |
| 2008-10-22 | $3.17 | $3.43 | 21,987,200 | — | — |
| 2008-10-21 | $3.32 | $3.59 | 17,536,000 | — | — |
| 2008-10-20 | $3.50 | $3.79 | 17,406,400 | — | — |
| 2008-10-17 | $3.25 | $3.51 | 27,860,800 | — | — |
| 2008-10-16 | $3.31 | $3.58 | 32,434,400 | — | — |
| 2008-10-15 | $3.13 | $3.39 | 27,496,800 | — | — |
| 2008-10-14 | $3.52 | $3.80 | 44,001,600 | — | — |
| 2008-10-13 | $3.69 | $3.96 | 40,900,800 | — | — |
| 2008-10-10 | $2.99 | $3.21 | 61,005,600 | — | — |
| 2008-10-09 | $3.13 | $3.36 | 26,078,400 | — | — |
| 2008-10-08 | $3.19 | $3.43 | 55,708,800 | — | — |
| 2008-10-07 | $3.32 | $3.57 | 40,568,800 | — | — |
| 2008-10-06 | $3.48 | $3.73 | 54,288,800 | — | — |
| 2008-10-03 | $3.70 | $3.97 | 29,872,000 | — | — |
| 2008-10-02 | $3.82 | $4.10 | 20,296,000 | — | — |
| 2008-10-01 | $4.05 | $4.35 | 26,331,200 | — | — |
| 2008-09-30 | $4.16 | $4.47 | 52,524,800 | — | — |
| 2008-09-29 | $3.67 | $3.94 | 43,698,400 | — | — |
| 2008-09-26 | $4.20 | $4.51 | 19,994,400 | — | — |
| 2008-09-25 | $4.28 | $4.60 | 19,869,600 | — | — |
| 2008-09-24 | $4.21 | $4.52 | 38,801,600 | — | — |
| 2008-09-23 | $4.40 | $4.72 | 30,544,000 | — | — |
| 2008-09-22 | $4.62 | $4.96 | 20,684,800 | — | — |
| 2008-09-19 | $4.81 | $5.17 | 46,980,800 | — | — |
| 2008-09-18 | $4.37 | $4.69 | 44,337,600 | — | — |
| 2008-09-17 | $4.29 | $4.61 | 40,088,000 | — | — |
| 2008-09-16 | $4.55 | $4.89 | 35,112,000 | — | — |
| 2008-09-15 | $4.35 | $4.67 | 34,450,400 | — | — |
| 2008-09-12 | $4.66 | $5.00 | 26,500,800 | — | — |
| 2008-09-11 | $4.65 | $4.99 | 53,506,400 | — | — |
| 2008-09-10 | $4.90 | $5.26 | 23,824,000 | — | — |
| 2008-09-09 | $4.81 | $5.16 | 22,031,200 | — | — |
| 2008-09-08 | $4.93 | $5.30 | 22,205,600 | — | — |
| 2008-09-05 | $4.92 | $5.29 | 30,844,000 | — | — |
| 2008-09-04 | $4.94 | $5.31 | 31,998,400 | — | — |
| 2008-09-03 | $5.08 | $5.45 | 16,173,600 | — | — |
| 2008-09-02 | $5.14 | $5.52 | 27,676,000 | — | — |
| 2008-08-29 | $5.16 | $5.54 | 15,172,800 | — | — |
| 2008-08-28 | $5.18 | $5.56 | 10,607,200 | — | — |
| 2008-08-27 | $5.15 | $5.53 | 16,856,000 | — | — |
| 2008-08-26 | $5.07 | $5.44 | 29,842,400 | — | — |
| 2008-08-25 | $4.99 | $5.36 | 19,180,800 | — | — |
| 2008-08-22 | $5.20 | $5.58 | 10,566,400 | — | — |
| 2008-08-21 | $5.03 | $5.40 | 19,401,600 | — | — |
| 2008-08-20 | $5.08 | $5.45 | 15,534,400 | — | — |
| 2008-08-19 | $5.10 | $5.48 | 13,840,800 | — | — |
| 2008-08-18 | $5.21 | $5.59 | 16,403,200 | — | — |
| 2008-08-15 | $5.30 | $5.69 | 16,804,000 | — | — |
| 2008-08-14 | $5.28 | $5.67 | 26,288,000 | — | — |
| 2008-08-13 | $5.04 | $5.41 | 17,768,000 | — | — |
| 2008-08-12 | $5.00 | $5.37 | 27,924,000 | — | — |
| 2008-08-11 | $5.17 | $5.55 | 20,812,000 | — | — |
| 2008-08-08 | $5.19 | $5.57 | 22,488,000 | — | — |
| 2008-08-07 | $5.11 | $5.49 | 25,586,400 | — | — |
| 2008-08-06 | $5.24 | $5.62 | 31,948,800 | — | — |
| 2008-08-05 | $5.10 | $5.47 | 25,092,000 | — | — |
| 2008-08-04 | $4.95 | $5.31 | 21,637,600 | — | — |
| 2008-08-01 | $5.06 | $5.43 | 22,752,000 | — | — |
| 2008-07-31 | $4.92 | $5.29 | 18,325,600 | — | — |
| 2008-07-30 | $4.89 | $5.25 | 17,326,400 | — | — |
| 2008-07-29 | $4.92 | $5.29 | 19,223,200 | — | — |
| 2008-07-28 | $4.73 | $5.07 | 10,691,200 | — | — |
| 2008-07-25 | $4.79 | $5.14 | 9,983,200 | — | — |
| 2008-07-24 | $4.73 | $5.08 | 20,629,600 | — | — |
| 2008-07-23 | $5.00 | $5.37 | 26,596,000 | — | — |
| 2008-07-22 | $4.91 | $5.27 | 32,768,000 | — | — |
| 2008-07-21 | $4.69 | $5.03 | 16,962,400 | — | — |
| 2008-07-18 | $4.80 | $5.16 | 29,303,200 | — | — |
| 2008-07-17 | $4.97 | $5.33 | 29,619,200 | — | — |
| 2008-07-16 | $4.90 | $5.26 | 33,228,000 | — | — |
| 2008-07-15 | $4.63 | $4.97 | 31,972,800 | — | — |
| 2008-07-14 | $4.64 | $4.99 | 36,843,200 | — | — |
| 2008-07-11 | $4.77 | $5.12 | 78,576,800 | — | — |
| 2008-07-10 | $5.50 | $5.91 | 51,498,400 | — | — |
| 2008-07-09 | $5.48 | $5.88 | 38,128,000 | — | — |
| 2008-07-08 | $5.38 | $5.77 | 19,736,800 | — | — |
| 2008-07-07 | $5.34 | $5.73 | 26,414,400 | — | — |
| 2008-07-03 | $5.33 | $5.72 | 17,280,800 | — | — |
| 2008-07-02 | $5.45 | $5.85 | 25,043,200 | — | — |
| 2008-07-01 | $5.43 | $5.84 | 29,956,800 | — | — |
| 2008-06-30 | $5.43 | $5.83 | 21,261,600 | — | — |
| 2008-06-27 | $5.38 | $5.78 | 22,929,600 | — | — |
| 2008-06-26 | $5.33 | $5.72 | 25,549,600 | — | — |
| 2008-06-25 | $5.54 | $5.95 | 19,856,000 | — | — |
| 2008-06-24 | $5.49 | $5.90 | 18,147,200 | — | — |
| 2008-06-23 | $5.63 | $6.04 | 14,691,200 | — | — |
| 2008-06-20 | $5.54 | $5.95 | 34,292,800 | — | — |
| 2008-06-19 | $5.80 | $6.22 | 20,480,800 | — | — |
| 2008-06-18 | $5.68 | $6.10 | 29,704,800 | — | — |
| 2008-06-17 | $5.85 | $6.28 | 10,802,400 | — | — |
| 2008-06-16 | $5.89 | $6.32 | 16,989,600 | — | — |
| 2008-06-13 | $5.92 | $6.35 | 24,754,400 | — | — |
| 2008-06-12 | $5.80 | $6.23 | 25,864,000 | — | — |
| 2008-06-11 | $5.61 | $6.03 | 26,036,800 | — | — |
| 2008-06-10 | $5.72 | $6.14 | 26,025,600 | — | — |
| 2008-06-09 | $5.86 | $6.30 | 19,490,400 | — | — |
| 2008-06-06 | $5.93 | $6.37 | 26,616,800 | — | — |
| 2008-06-05 | $6.17 | $6.63 | 46,279,200 | — | — |
| 2008-06-04 | $5.84 | $6.27 | 30,386,400 | — | — |
| 2008-06-03 | $5.85 | $6.28 | 41,064,800 | — | — |
| 2008-06-02 | $5.97 | $6.41 | 34,876,000 | — | — |
| 2008-05-30 | $6.14 | $6.59 | 62,956,000 | — | — |
| 2008-05-29 | $5.67 | $6.09 | 30,371,200 | — | — |
| 2008-05-28 | $5.55 | $5.96 | 20,509,600 | — | — |
| 2008-05-27 | $5.49 | $5.81 | 24,593,600 | — | — |
| 2008-05-23 | $5.39 | $5.70 | 18,058,400 | — | — |
| 2008-05-22 | $5.53 | $5.84 | 12,480,000 | — | — |
| 2008-05-21 | $5.49 | $5.81 | 16,894,400 | — | — |
| 2008-05-20 | $5.54 | $5.86 | 21,502,400 | — | — |
| 2008-05-19 | $5.69 | $6.02 | 10,216,800 | — | — |
| 2008-05-16 | $5.75 | $6.08 | 19,386,400 | — | — |
| 2008-05-15 | $5.82 | $6.16 | 35,475,200 | — | — |
| 2008-05-14 | $5.54 | $5.86 | 25,759,200 | — | — |
| 2008-05-13 | $5.38 | $5.69 | 17,581,600 | — | — |
| 2008-05-12 | $5.45 | $5.76 | 25,788,800 | — | — |
| 2008-05-09 | $5.36 | $5.67 | 21,038,400 | — | — |
| 2008-05-08 | $5.35 | $5.66 | 30,397,600 | — | — |
| 2008-05-07 | $5.41 | $5.72 | 36,773,600 | — | — |
| 2008-05-06 | $5.73 | $6.05 | 23,200,000 | — | — |
| 2008-05-05 | $5.55 | $5.86 | 11,040,000 | — | — |
| 2008-05-02 | $5.62 | $5.94 | 17,676,000 | — | — |
| 2008-05-01 | $5.53 | $5.85 | 25,542,400 | — | — |
| 2008-04-30 | $5.46 | $5.78 | 14,034,400 | — | — |
| 2008-04-29 | $5.49 | $5.80 | 28,423,200 | — | — |
| 2008-04-28 | $5.29 | $5.59 | 15,463,200 | — | — |
| 2008-04-25 | $5.39 | $5.70 | 16,583,200 | — | — |
| 2008-04-24 | $5.39 | $5.69 | 20,812,800 | — | — |
| 2008-04-23 | $5.27 | $5.58 | 18,408,000 | — | — |
| 2008-04-22 | $5.17 | $5.46 | 33,830,400 | — | — |
| 2008-04-21 | $5.34 | $5.64 | 30,904,800 | — | — |
| 2008-04-18 | $5.39 | $5.69 | 41,945,600 | — | — |
| 2008-04-17 | $5.13 | $5.43 | 32,907,200 | — | — |
| 2008-04-16 | $5.11 | $5.40 | 41,753,600 | — | — |
| 2008-04-15 | $4.96 | $5.24 | 74,436,000 | — | — |
| 2008-04-14 | $4.57 | $4.83 | 44,517,600 | — | — |
| 2008-04-11 | $4.48 | $4.73 | 32,778,400 | — | — |
| 2008-04-10 | $4.53 | $4.79 | 43,337,600 | — | — |
| 2008-04-09 | $4.50 | $4.76 | 25,801,600 | — | — |
| 2008-04-08 | $4.58 | $4.84 | 15,316,800 | — | — |
| 2008-04-07 | $4.62 | $4.89 | 19,424,000 | — | — |
| 2008-04-04 | $4.61 | $4.87 | 40,812,000 | — | — |
| 2008-04-03 | $4.68 | $4.95 | 40,879,200 | — | — |
| 2008-04-02 | $4.65 | $4.91 | 38,709,600 | — | — |
| 2008-04-01 | $4.68 | $4.95 | 35,738,400 | — | — |
| 2008-03-31 | $4.47 | $4.73 | 16,739,200 | — | — |
| 2008-03-28 | $4.54 | $4.80 | 27,676,000 | — | — |
| 2008-03-27 | $4.54 | $4.80 | 15,631,200 | — | — |
| 2008-03-26 | $4.63 | $4.89 | 15,108,800 | — | — |
| 2008-03-25 | $4.68 | $4.94 | 28,024,800 | — | — |
| 2008-03-24 | $4.54 | $4.80 | 24,561,600 | — | — |
| 2008-03-20 | $4.24 | $4.48 | 16,273,600 | — | — |
| 2008-03-19 | $4.17 | $4.41 | 21,073,600 | — | — |
| 2008-03-18 | $4.31 | $4.56 | 23,278,400 | — | — |
| 2008-03-17 | $4.13 | $4.36 | 26,864,000 | — | — |
| 2008-03-14 | $4.24 | $4.49 | 24,349,600 | — | — |
| 2008-03-13 | $4.37 | $4.62 | 25,520,000 | — | — |
| 2008-03-12 | $4.42 | $4.67 | 32,725,600 | — | — |
| 2008-03-11 | $4.58 | $4.84 | 36,418,400 | — | — |
| 2008-03-10 | $4.35 | $4.60 | 29,035,200 | — | — |
| 2008-03-07 | $4.49 | $4.75 | 28,610,400 | — | — |
| 2008-03-06 | $4.63 | $4.89 | 28,100,000 | — | — |
| 2008-03-05 | $4.77 | $5.05 | 25,780,800 | — | — |
| 2008-03-04 | $4.68 | $4.95 | 36,952,000 | — | — |
| 2008-03-03 | $4.78 | $5.05 | 32,498,400 | — | — |
| 2008-02-29 | $4.87 | $5.14 | 34,784,000 | — | — |
| 2008-02-28 | $5.12 | $5.41 | 19,626,400 | — | — |
| 2008-02-27 | $5.25 | $5.55 | 18,972,000 | — | — |
| 2008-02-26 | $5.30 | $5.61 | 20,256,000 | — | — |
| 2008-02-25 | $5.27 | $5.57 | 17,312,000 | — | — |
| 2008-02-22 | $5.19 | $5.49 | 16,310,400 | — | — |
| 2008-02-21 | $5.21 | $5.51 | 23,571,200 | — | — |
| 2008-02-20 | $5.16 | $5.45 | 21,447,200 | — | — |
| 2008-02-19 | $5.13 | $5.43 | 13,709,600 | — | — |
| 2008-02-15 | $5.15 | $5.44 | 21,829,600 | — | — |
| 2008-02-14 | $5.19 | $5.49 | 23,216,000 | — | — |
| 2008-02-13 | $5.26 | $5.56 | 23,049,600 | — | — |
| 2008-02-12 | $5.23 | $5.53 | 20,966,400 | — | — |
| 2008-02-11 | $5.16 | $5.46 | 15,452,800 | — | — |
| 2008-02-08 | $5.21 | $5.51 | 36,121,600 | — | — |
| 2008-02-07 | $4.99 | $5.28 | 28,232,000 | — | — |
| 2008-02-06 | $4.98 | $5.26 | 24,737,600 | — | — |
| 2008-02-05 | $4.98 | $5.27 | 38,217,600 | — | — |
| 2008-02-04 | $5.34 | $5.64 | 24,439,200 | — | — |
| 2008-02-01 | $5.44 | $5.75 | 48,136,000 | — | — |
| 2008-01-31 | $5.18 | $5.47 | 43,063,200 | — | — |
| 2008-01-30 | $4.99 | $5.27 | 20,687,200 | — | — |
| 2008-01-29 | $5.03 | $5.32 | 23,922,400 | — | — |
| 2008-01-28 | $4.96 | $5.25 | 24,905,600 | — | — |
| 2008-01-25 | $4.91 | $5.19 | 28,629,600 | — | — |
| 2008-01-24 | $4.92 | $5.20 | 39,572,800 | — | — |
| 2008-01-23 | $4.85 | $5.12 | 33,272,000 | — | — |
| 2008-01-22 | $4.74 | $5.01 | 37,190,400 | — | — |
| 2008-01-18 | $4.75 | $5.03 | 35,478,400 | — | — |
| 2008-01-17 | $4.83 | $5.11 | 44,459,200 | — | — |
| 2008-01-16 | $4.83 | $5.11 | 33,835,200 | — | — |
| 2008-01-15 | $4.89 | $5.17 | 36,825,600 | — | — |
| 2008-01-14 | $5.04 | $5.33 | 28,872,000 | — | — |
| 2008-01-11 | $5.02 | $5.31 | 55,584,800 | — | — |
| 2008-01-10 | $5.36 | $5.66 | 43,929,600 | — | — |
| 2008-01-09 | $5.36 | $5.66 | 18,242,400 | — | — |
| 2008-01-08 | $5.25 | $5.55 | 25,128,800 | — | — |
| 2008-01-07 | $5.37 | $5.68 | 29,652,000 | — | — |
| 2008-01-04 | $5.26 | $5.57 | 21,844,800 | — | — |
| 2008-01-03 | $5.49 | $5.80 | 21,930,400 | — | — |
| 2008-01-02 | $5.55 | $5.87 | 26,200,000 | — | — |