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
- 2004-06-03 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 | $3.46 | $7.07 | 12,961,553 | — | — |
| 2008-12-30 | $3.35 | $6.85 | 8,799,008 | — | — |
| 2008-12-29 | $3.19 | $6.53 | 11,613,492 | — | — |
| 2008-12-26 | $3.32 | $6.79 | 9,081,331 | — | — |
| 2008-12-24 | $3.16 | $6.46 | 4,631,857 | — | — |
| 2008-12-23 | $3.09 | $6.31 | 12,268,870 | — | — |
| 2008-12-22 | $2.88 | $5.90 | 11,514,472 | — | — |
| 2008-12-19 | $3.04 | $6.22 | 31,018,747 | — | — |
| 2008-12-18 | $2.93 | $6.00 | 19,758,504 | — | — |
| 2008-12-17 | $2.82 | $5.78 | 18,932,719 | — | — |
| 2008-12-16 | $2.77 | $5.68 | 16,401,018 | — | — |
| 2008-12-15 | $2.66 | $5.44 | 7,374,955 | — | — |
| 2008-12-12 | $2.82 | $5.78 | 15,774,196 | — | — |
| 2008-12-11 | $2.84 | $5.80 | 14,570,291 | — | — |
| 2008-12-10 | $2.96 | $6.05 | 14,555,092 | — | — |
| 2008-12-09 | $3.01 | $6.16 | 15,759,918 | — | — |
| 2008-12-08 | $2.96 | $6.06 | 10,747,639 | — | — |
| 2008-12-05 | $2.77 | $5.66 | 17,113,505 | — | — |
| 2008-12-04 | $2.65 | $5.42 | 13,789,641 | — | — |
| 2008-12-03 | $2.78 | $5.68 | 15,469,765 | — | — |
| 2008-12-02 | $2.73 | $5.58 | 17,341,943 | — | — |
| 2008-12-01 | $2.54 | $5.20 | 15,045,589 | — | — |
| 2008-11-28 | $3.15 | $6.44 | 7,313,700 | — | — |
| 2008-11-26 | $2.90 | $5.94 | 13,467,709 | — | — |
| 2008-11-25 | $2.82 | $5.77 | 17,581,895 | — | — |
| 2008-11-24 | $2.74 | $5.61 | 13,494,882 | — | — |
| 2008-11-21 | $2.38 | $4.86 | 24,721,504 | — | — |
| 2008-11-20 | $2.27 | $4.65 | 22,495,154 | — | — |
| 2008-11-19 | $2.61 | $5.34 | 10,784,944 | — | — |
| 2008-11-18 | $2.85 | $5.83 | 22,097,230 | — | — |
| 2008-11-17 | $2.90 | $5.93 | 12,466,911 | — | — |
| 2008-11-14 | $3.07 | $6.28 | 29,510,411 | — | — |
| 2008-11-13 | $3.30 | $6.75 | 18,901,862 | — | — |
| 2008-11-12 | $3.01 | $6.17 | 17,138,376 | — | — |
| 2008-11-11 | $3.17 | $6.49 | 11,950,623 | — | — |
| 2008-11-10 | $3.37 | $6.89 | 7,304,489 | — | — |
| 2008-11-07 | $3.50 | $7.16 | 7,421,471 | — | — |
| 2008-11-06 | $3.30 | $6.75 | 10,841,133 | — | — |
| 2008-11-05 | $3.50 | $7.16 | 9,862,442 | — | — |
| 2008-11-04 | $3.82 | $7.82 | 14,110,191 | — | — |
| 2008-11-03 | $3.73 | $7.63 | 9,801,187 | — | — |
| 2008-10-31 | $3.58 | $7.33 | 10,847,120 | — | — |
| 2008-10-30 | $3.47 | $7.11 | 15,036,378 | — | — |
| 2008-10-29 | $3.12 | $6.39 | 16,797,561 | — | — |
| 2008-10-28 | $2.93 | $6.00 | 21,288,486 | — | — |
| 2008-10-27 | $2.62 | $5.37 | 14,858,141 | — | — |
| 2008-10-24 | $2.92 | $5.98 | 17,645,453 | — | — |
| 2008-10-23 | $3.34 | $6.83 | 20,250,383 | — | — |
| 2008-10-22 | $3.71 | $7.59 | 11,667,378 | — | — |
| 2008-10-21 | $3.86 | $7.91 | 9,065,211 | — | — |
| 2008-10-20 | $4.09 | $8.37 | 6,960,911 | — | — |
| 2008-10-17 | $3.92 | $8.03 | 13,124,591 | — | — |
| 2008-10-16 | $3.90 | $7.98 | 15,927,562 | — | — |
| 2008-10-15 | $3.80 | $7.79 | 11,620,401 | — | — |
| 2008-10-14 | $4.31 | $8.82 | 10,853,568 | — | — |
| 2008-10-13 | $4.56 | $9.33 | 8,728,081 | — | — |
| 2008-10-10 | $4.06 | $8.31 | 22,263,953 | — | — |
| 2008-10-09 | $4.65 | $9.51 | 12,244,460 | — | — |
| 2008-10-08 | $4.91 | $10.04 | 18,298,067 | — | — |
| 2008-10-07 | $5.08 | $10.39 | 14,040,646 | — | — |
| 2008-10-06 | $5.70 | $11.66 | 13,688,778 | — | — |
| 2008-10-03 | $6.04 | $12.35 | 8,954,216 | — | — |
| 2008-10-02 | $6.18 | $12.65 | 9,688,350 | — | — |
| 2008-10-01 | $6.45 | $13.19 | 8,277,193 | — | — |
| 2008-09-30 | $6.58 | $13.47 | 17,387,539 | — | — |
| 2008-09-29 | $5.97 | $12.22 | 17,064,686 | — | — |
| 2008-09-26 | $6.68 | $13.67 | 6,121,770 | — | — |
| 2008-09-25 | $6.66 | $13.63 | 8,088,363 | — | — |
| 2008-09-24 | $6.59 | $13.48 | 6,783,134 | — | — |
| 2008-09-23 | $6.41 | $13.11 | 8,427,335 | — | — |
| 2008-09-22 | $6.38 | $13.07 | 8,328,775 | — | — |
| 2008-09-19 | $6.60 | $13.51 | 14,953,477 | — | — |
| 2008-09-18 | $6.56 | $13.42 | 15,238,564 | — | — |
| 2008-09-17 | $6.25 | $12.79 | 15,588,129 | — | — |
| 2008-09-16 | $6.69 | $13.70 | 12,403,354 | — | — |
| 2008-09-15 | $6.73 | $13.78 | 8,033,556 | — | — |
| 2008-09-12 | $6.99 | $14.31 | 10,411,430 | — | — |
| 2008-09-11 | $7.00 | $14.32 | 13,375,597 | — | — |
| 2008-09-10 | $6.95 | $14.22 | 9,954,554 | — | — |
| 2008-09-09 | $7.05 | $14.44 | 9,807,635 | — | — |
| 2008-09-08 | $7.31 | $14.95 | 8,636,890 | — | — |
| 2008-09-05 | $7.31 | $14.96 | 8,752,030 | — | — |
| 2008-09-04 | $7.34 | $15.03 | 10,114,368 | — | — |
| 2008-09-03 | $7.56 | $15.48 | 7,978,289 | — | — |
| 2008-09-02 | $7.63 | $15.61 | 8,942,702 | — | — |
| 2008-08-29 | $7.64 | $15.63 | 7,767,813 | — | — |
| 2008-08-28 | $7.70 | $15.76 | 9,719,668 | — | — |
| 2008-08-27 | $7.50 | $15.34 | 8,078,691 | — | — |
| 2008-08-26 | $7.32 | $14.98 | 8,844,142 | — | — |
| 2008-08-25 | $7.13 | $14.60 | 6,123,612 | — | — |
| 2008-08-22 | $7.27 | $14.89 | 5,027,478 | — | — |
| 2008-08-21 | $7.17 | $14.67 | 8,199,358 | — | — |
| 2008-08-20 | $7.25 | $14.85 | 8,505,170 | — | — |
| 2008-08-19 | $7.13 | $14.59 | 8,904,476 | — | — |
| 2008-08-18 | $7.21 | $14.75 | 9,441,950 | — | — |
| 2008-08-15 | $7.48 | $15.32 | 15,900,389 | — | — |
| 2008-08-14 | $7.36 | $15.07 | 8,209,490 | — | — |
| 2008-08-13 | $7.19 | $14.72 | 8,114,615 | — | — |
| 2008-08-12 | $7.24 | $14.81 | 10,185,294 | — | — |
| 2008-08-11 | $7.14 | $14.62 | 9,964,686 | — | — |
| 2008-08-08 | $6.89 | $14.11 | 7,853,016 | — | — |
| 2008-08-07 | $6.67 | $13.64 | 9,603,146 | — | — |
| 2008-08-06 | $6.71 | $13.73 | 13,696,607 | — | — |
| 2008-08-05 | $6.59 | $13.49 | 12,070,368 | — | — |
| 2008-08-04 | $6.29 | $12.87 | 5,085,969 | — | — |
| 2008-08-01 | $6.26 | $12.81 | 6,808,926 | — | — |
| 2008-07-31 | $6.26 | $12.81 | 6,614,569 | — | — |
| 2008-07-30 | $6.19 | $12.68 | 5,741,807 | — | — |
| 2008-07-29 | $6.23 | $12.74 | 6,958,147 | — | — |
| 2008-07-28 | $6.00 | $12.27 | 8,332,460 | — | — |
| 2008-07-25 | $6.27 | $12.83 | 5,633,575 | — | — |
| 2008-07-24 | $6.30 | $12.89 | 7,350,545 | — | — |
| 2008-07-23 | $6.47 | $13.23 | 5,669,039 | — | — |
| 2008-07-22 | $6.41 | $13.12 | 6,484,691 | — | — |
| 2008-07-21 | $6.48 | $13.27 | 4,753,905 | — | — |
| 2008-07-18 | $6.44 | $13.18 | 5,940,309 | — | — |
| 2008-07-17 | $6.52 | $13.34 | 4,874,111 | — | — |
| 2008-07-16 | $6.56 | $13.43 | 5,696,672 | — | — |
| 2008-07-15 | $6.37 | $13.03 | 7,706,558 | — | — |
| 2008-07-14 | $6.42 | $13.14 | 6,315,666 | — | — |
| 2008-07-11 | $6.39 | $13.09 | 8,297,457 | — | — |
| 2008-07-10 | $6.53 | $13.36 | 5,445,206 | — | — |
| 2008-07-09 | $6.53 | $13.37 | 8,529,580 | — | — |
| 2008-07-08 | $6.57 | $13.44 | 12,954,184 | — | — |
| 2008-07-07 | $6.56 | $13.43 | 8,824,338 | — | — |
| 2008-07-03 | $6.73 | $13.78 | 5,466,853 | — | — |
| 2008-07-02 | $6.60 | $13.51 | 10,116,210 | — | — |
| 2008-07-01 | $6.74 | $13.80 | 10,769,285 | — | — |
| 2008-06-30 | $6.82 | $13.97 | 7,016,178 | — | — |
| 2008-06-27 | $6.83 | $13.98 | 11,277,744 | — | — |
| 2008-06-26 | $6.85 | $14.02 | 8,754,333 | — | — |
| 2008-06-25 | $6.97 | $14.26 | 5,646,011 | — | — |
| 2008-06-24 | $6.82 | $13.95 | 11,753,963 | — | — |
| 2008-06-23 | $6.87 | $14.06 | 8,606,954 | — | — |
| 2008-06-20 | $6.93 | $14.18 | 10,638,025 | — | — |
| 2008-06-19 | $7.02 | $14.37 | 8,882,369 | — | — |
| 2008-06-18 | $7.13 | $14.59 | 4,834,964 | — | — |
| 2008-06-17 | $7.25 | $14.84 | 5,078,600 | — | — |
| 2008-06-16 | $7.38 | $15.11 | 4,690,808 | — | — |
| 2008-06-13 | $7.37 | $15.09 | 7,657,278 | — | — |
| 2008-06-12 | $7.17 | $14.67 | 8,762,163 | — | — |
| 2008-06-11 | $7.29 | $14.92 | 10,737,506 | — | — |
| 2008-06-10 | $7.41 | $15.17 | 11,088,914 | — | — |
| 2008-06-09 | $7.61 | $15.58 | 6,448,307 | — | — |
| 2008-06-06 | $7.69 | $15.75 | 6,013,538 | — | — |
| 2008-06-05 | $7.83 | $16.03 | 6,041,172 | — | — |
| 2008-06-04 | $7.84 | $16.05 | 6,121,770 | — | — |
| 2008-06-03 | $7.71 | $15.78 | 7,516,347 | — | — |
| 2008-06-02 | $7.81 | $15.99 | 5,909,912 | — | — |
| 2008-05-30 | $7.78 | $15.93 | 5,345,725 | — | — |
| 2008-05-29 | $7.81 | $15.98 | 7,997,632 | — | — |
| 2008-05-28 | $7.74 | $15.85 | 4,947,801 | — | — |
| 2008-05-27 | $7.83 | $16.02 | 8,551,226 | — | — |
| 2008-05-23 | $7.69 | $15.74 | 4,843,714 | — | — |
| 2008-05-22 | $7.68 | $15.73 | 5,708,647 | — | — |
| 2008-05-21 | $7.63 | $15.62 | 5,582,914 | — | — |
| 2008-05-20 | $7.65 | $15.66 | 7,324,293 | — | — |
| 2008-05-19 | $7.69 | $15.75 | 5,212,623 | — | — |
| 2008-05-16 | $7.69 | $15.73 | 34,428,736 | — | — |
| 2008-05-15 | $7.70 | $15.76 | 6,639,440 | — | — |
| 2008-05-14 | $7.54 | $15.44 | 7,526,479 | — | — |
| 2008-05-13 | $7.60 | $15.55 | 10,328,989 | — | — |
| 2008-05-12 | $7.60 | $15.55 | 9,403,723 | — | — |
| 2008-05-09 | $7.57 | $15.50 | 10,467,157 | — | — |
| 2008-05-08 | $7.65 | $15.65 | 22,323,365 | — | — |
| 2008-05-07 | $7.89 | $16.15 | 7,585,431 | — | — |
| 2008-05-06 | $7.84 | $16.05 | 7,416,866 | — | — |
| 2008-05-05 | $7.76 | $15.88 | 5,155,974 | — | — |
| 2008-05-02 | $7.98 | $16.33 | 4,101,291 | — | — |
| 2008-05-01 | $7.94 | $16.25 | 5,539,161 | — | — |
| 2008-04-30 | $7.68 | $15.73 | 6,919,460 | — | — |
| 2008-04-29 | $7.53 | $15.42 | 7,352,387 | — | — |
| 2008-04-28 | $7.33 | $14.99 | 7,567,008 | — | — |
| 2008-04-25 | $7.26 | $14.87 | 10,134,633 | — | — |
| 2008-04-24 | $7.52 | $15.39 | 6,917,157 | — | — |
| 2008-04-23 | $7.59 | $15.54 | 4,929,839 | — | — |
| 2008-04-22 | $7.60 | $15.56 | 3,886,670 | — | — |
| 2008-04-21 | $7.55 | $15.45 | 5,305,196 | — | — |
| 2008-04-18 | $7.54 | $15.43 | 6,689,180 | — | — |
| 2008-04-17 | $7.50 | $15.35 | 4,618,961 | — | — |
| 2008-04-16 | $7.49 | $15.34 | 7,152,504 | — | — |
| 2008-04-15 | $7.23 | $14.81 | 7,522,334 | — | — |
| 2008-04-14 | $7.32 | $14.98 | 7,761,825 | — | — |
| 2008-04-11 | $7.54 | $15.44 | 6,632,992 | — | — |
| 2008-04-10 | $7.58 | $15.51 | 5,370,595 | — | — |
| 2008-04-09 | $7.63 | $15.61 | 7,495,621 | — | — |
| 2008-04-08 | $7.75 | $15.86 | 7,624,578 | — | — |
| 2008-04-07 | $7.72 | $15.80 | 6,432,648 | — | — |
| 2008-04-04 | $7.63 | $15.62 | 6,476,401 | — | — |
| 2008-04-03 | $7.70 | $15.76 | 7,680,767 | — | — |
| 2008-04-02 | $7.63 | $15.62 | 9,810,398 | — | — |
| 2008-04-01 | $7.60 | $15.55 | 9,046,328 | — | — |
| 2008-03-31 | $7.40 | $15.15 | 17,489,783 | — | — |
| 2008-03-28 | $7.32 | $14.98 | 14,661,942 | — | — |
| 2008-03-27 | $7.68 | $15.72 | 4,109,581 | — | — |
| 2008-03-26 | $7.71 | $15.79 | 4,433,355 | — | — |
| 2008-03-25 | $7.80 | $15.96 | 5,832,998 | — | — |
| 2008-03-24 | $7.71 | $15.78 | 6,065,581 | — | — |
| 2008-03-20 | $7.57 | $15.50 | 12,793,909 | — | — |
| 2008-03-19 | $7.58 | $15.52 | 8,681,565 | — | — |
| 2008-03-18 | $7.81 | $15.99 | 7,940,062 | — | — |
| 2008-03-17 | $7.56 | $15.47 | 10,396,692 | — | — |
| 2008-03-14 | $7.70 | $15.77 | 6,330,864 | — | — |
| 2008-03-13 | $7.84 | $16.04 | 5,306,578 | — | — |
| 2008-03-12 | $7.87 | $16.11 | 6,017,222 | — | — |
| 2008-03-11 | $7.88 | $16.12 | 11,187,013 | — | — |
| 2008-03-10 | $7.67 | $15.69 | 9,097,911 | — | — |
| 2008-03-07 | $7.97 | $16.31 | 11,693,630 | — | — |
| 2008-03-06 | $7.89 | $16.15 | 9,382,077 | — | — |
| 2008-03-05 | $8.04 | $16.45 | 12,564,089 | — | — |
| 2008-03-04 | $7.90 | $16.18 | 19,737,779 | — | — |
| 2008-03-03 | $8.09 | $16.56 | 12,479,346 | — | — |
| 2008-02-29 | $8.16 | $16.71 | 10,050,811 | — | — |
| 2008-02-28 | $8.64 | $17.67 | 10,982,985 | — | — |
| 2008-02-27 | $8.53 | $17.45 | 13,347,963 | — | — |
| 2008-02-26 | $8.32 | $17.03 | 7,852,095 | — | — |
| 2008-02-25 | $8.18 | $16.75 | 6,583,712 | — | — |
| 2008-02-22 | $8.28 | $16.95 | 5,257,758 | — | — |
| 2008-02-21 | $8.16 | $16.70 | 5,417,573 | — | — |
| 2008-02-20 | $8.43 | $17.26 | 8,228,834 | — | — |
| 2008-02-19 | $8.23 | $16.84 | 7,311,397 | — | — |
| 2008-02-15 | $8.46 | $17.31 | 6,139,731 | — | — |
| 2008-02-14 | $8.31 | $17.02 | 7,238,168 | — | — |
| 2008-02-13 | $8.23 | $16.85 | 10,836,066 | — | — |
| 2008-02-12 | $8.09 | $16.55 | 8,445,758 | — | — |
| 2008-02-11 | $8.23 | $16.85 | 4,822,068 | — | — |
| 2008-02-08 | $8.12 | $16.63 | 7,572,996 | — | — |
| 2008-02-07 | $8.13 | $16.64 | 9,404,645 | — | — |
| 2008-02-06 | $8.24 | $16.87 | 7,239,089 | — | — |
| 2008-02-05 | $8.54 | $17.47 | 9,122,321 | — | — |
| 2008-02-04 | $8.74 | $17.90 | 6,966,898 | — | — |
| 2008-02-01 | $8.89 | $18.20 | 11,771,465 | — | — |
| 2008-01-31 | $8.77 | $17.96 | 8,462,338 | — | — |
| 2008-01-30 | $8.47 | $17.34 | 9,954,554 | — | — |
| 2008-01-29 | $8.58 | $17.55 | 8,170,803 | — | — |
| 2008-01-28 | $8.42 | $17.24 | 8,559,056 | — | — |
| 2008-01-25 | $8.06 | $16.51 | 7,273,171 | — | — |
| 2008-01-24 | $8.23 | $16.84 | 19,635,534 | — | — |
| 2008-01-23 | $8.03 | $16.43 | 24,270,615 | — | — |
| 2008-01-22 | $8.16 | $16.69 | 16,091,982 | — | — |
| 2008-01-18 | $8.42 | $17.23 | 15,967,631 | — | — |
| 2008-01-17 | $8.62 | $17.64 | 11,169,512 | — | — |
| 2008-01-16 | $8.88 | $18.17 | 16,315,815 | — | — |
| 2008-01-15 | $8.50 | $17.39 | 11,984,704 | — | — |
| 2008-01-14 | $8.42 | $17.23 | 11,469,798 | — | — |
| 2008-01-11 | $8.30 | $16.98 | 11,237,675 | — | — |
| 2008-01-10 | $8.21 | $16.81 | 11,273,599 | — | — |
| 2008-01-09 | $8.01 | $16.40 | 8,215,017 | — | — |
| 2008-01-08 | $7.86 | $16.09 | 7,757,680 | — | — |
| 2008-01-07 | $8.12 | $16.61 | 5,736,741 | — | — |
| 2008-01-04 | $8.11 | $16.61 | 8,586,229 | — | — |
| 2008-01-03 | $8.41 | $17.21 | 8,854,735 | — | — |
| 2008-01-02 | $8.47 | $17.34 | 8,221,465 | — | — |