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
- 2005-09-08 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 | $3.21 | $3.21 | 3,568,330 | — | — |
| 2008-12-30 | $3.06 | $3.06 | 4,029,186 | — | — |
| 2008-12-29 | $2.94 | $2.94 | 3,380,871 | — | — |
| 2008-12-26 | $3.04 | $3.04 | 2,303,336 | — | — |
| 2008-12-24 | $2.89 | $2.89 | 1,328,739 | — | — |
| 2008-12-23 | $2.84 | $2.84 | 3,850,226 | — | — |
| 2008-12-22 | $2.69 | $2.69 | 5,098,221 | — | — |
| 2008-12-19 | $2.77 | $2.77 | 9,360,196 | — | — |
| 2008-12-18 | $2.66 | $2.66 | 4,838,045 | — | — |
| 2008-12-17 | $2.55 | $2.55 | 4,186,897 | — | — |
| 2008-12-16 | $2.56 | $2.56 | 3,107,474 | — | — |
| 2008-12-15 | $2.49 | $2.49 | 1,518,559 | — | — |
| 2008-12-12 | $2.62 | $2.62 | 3,034,757 | — | — |
| 2008-12-11 | $2.61 | $2.61 | 3,013,508 | — | — |
| 2008-12-10 | $2.68 | $2.68 | 3,382,287 | — | — |
| 2008-12-09 | $2.69 | $2.69 | 7,812,834 | — | — |
| 2008-12-08 | $2.69 | $2.69 | 4,151,955 | — | — |
| 2008-12-05 | $2.54 | $2.54 | 3,939,470 | — | — |
| 2008-12-04 | $2.51 | $2.51 | 4,718,109 | — | — |
| 2008-12-03 | $2.59 | $2.59 | 4,926,344 | — | — |
| 2008-12-02 | $2.53 | $2.53 | 3,250,547 | — | — |
| 2008-12-01 | $2.37 | $2.37 | 5,437,253 | — | — |
| 2008-11-28 | $2.99 | $2.99 | 2,023,801 | — | — |
| 2008-11-26 | $2.79 | $2.79 | 4,253,003 | — | — |
| 2008-11-25 | $2.73 | $2.73 | 4,028,242 | — | — |
| 2008-11-24 | $2.65 | $2.65 | 3,814,812 | — | — |
| 2008-11-21 | $2.31 | $2.31 | 8,672,217 | — | — |
| 2008-11-20 | $2.24 | $2.24 | 9,867,327 | — | — |
| 2008-11-19 | $2.55 | $2.55 | 4,389,938 | — | — |
| 2008-11-18 | $2.75 | $2.75 | 4,412,131 | — | — |
| 2008-11-17 | $2.76 | $2.76 | 3,492,307 | — | — |
| 2008-11-14 | $2.94 | $2.94 | 7,577,684 | — | — |
| 2008-11-13 | $3.13 | $3.13 | 3,955,997 | — | — |
| 2008-11-12 | $2.89 | $2.89 | 3,490,419 | — | — |
| 2008-11-11 | $3.00 | $3.00 | 1,940,695 | — | — |
| 2008-11-10 | $3.18 | $3.18 | 2,089,907 | — | — |
| 2008-11-07 | $3.29 | $3.29 | 1,838,231 | — | — |
| 2008-11-06 | $3.15 | $3.15 | 2,937,014 | — | — |
| 2008-11-05 | $3.34 | $3.34 | 3,101,807 | — | — |
| 2008-11-04 | $3.63 | $3.63 | 4,450,378 | — | — |
| 2008-11-03 | $3.52 | $3.52 | 3,489,002 | — | — |
| 2008-10-31 | $3.42 | $3.42 | 2,536,598 | — | — |
| 2008-10-30 | $3.28 | $3.28 | 4,657,669 | — | — |
| 2008-10-29 | $2.98 | $2.98 | 3,813,868 | — | — |
| 2008-10-28 | $2.84 | $2.84 | 7,415,251 | — | — |
| 2008-10-27 | $2.53 | $2.53 | 7,449,248 | — | — |
| 2008-10-24 | $2.88 | $2.88 | 6,041,654 | — | — |
| 2008-10-23 | $3.27 | $3.27 | 6,095,956 | — | — |
| 2008-10-22 | $3.57 | $3.57 | 3,629,242 | — | — |
| 2008-10-21 | $3.74 | $3.74 | 5,364,536 | — | — |
| 2008-10-20 | $3.91 | $3.91 | 4,714,804 | — | — |
| 2008-10-17 | $3.75 | $3.75 | 5,956,188 | — | — |
| 2008-10-16 | $3.68 | $3.68 | 8,851,649 | — | — |
| 2008-10-15 | $3.66 | $3.66 | 4,642,087 | — | — |
| 2008-10-14 | $4.16 | $4.16 | 3,640,575 | — | — |
| 2008-10-13 | $4.27 | $4.27 | 4,059,878 | — | — |
| 2008-10-10 | $3.86 | $3.86 | 10,029,760 | — | — |
| 2008-10-09 | $4.49 | $4.49 | 5,005,672 | — | — |
| 2008-10-08 | $4.68 | $4.68 | 4,857,405 | — | — |
| 2008-10-07 | $4.85 | $4.85 | 4,136,845 | — | — |
| 2008-10-06 | $5.39 | $5.39 | 7,063,470 | — | — |
| 2008-10-03 | $5.64 | $5.64 | 3,951,275 | — | — |
| 2008-10-02 | $5.72 | $5.72 | 3,952,219 | — | — |
| 2008-10-01 | $5.96 | $5.96 | 3,657,101 | — | — |
| 2008-09-30 | $5.95 | $5.95 | 6,025,127 | — | — |
| 2008-09-29 | $5.60 | $5.60 | 5,494,387 | — | — |
| 2008-09-26 | $6.14 | $6.14 | 3,753,428 | — | — |
| 2008-09-25 | $6.15 | $6.15 | 3,156,109 | — | — |
| 2008-09-24 | $6.10 | $6.10 | 3,136,277 | — | — |
| 2008-09-23 | $5.94 | $5.94 | 3,258,574 | — | — |
| 2008-09-22 | $5.92 | $5.92 | 3,760,511 | — | — |
| 2008-09-19 | $6.03 | $6.03 | 6,850,985 | — | — |
| 2008-09-18 | $5.93 | $5.93 | 6,412,322 | — | — |
| 2008-09-17 | $5.82 | $5.82 | 4,995,284 | — | — |
| 2008-09-16 | $6.16 | $6.16 | 4,433,852 | — | — |
| 2008-09-15 | $6.16 | $6.16 | 3,591,939 | — | — |
| 2008-09-12 | $6.41 | $6.41 | 3,251,491 | — | — |
| 2008-09-11 | $6.46 | $6.46 | 3,506,945 | — | — |
| 2008-09-10 | $6.43 | $6.43 | 2,579,095 | — | — |
| 2008-09-09 | $6.50 | $6.50 | 2,757,110 | — | — |
| 2008-09-08 | $6.74 | $6.74 | 3,068,754 | — | — |
| 2008-09-05 | $6.74 | $6.74 | 2,926,153 | — | — |
| 2008-09-04 | $6.81 | $6.81 | 2,451,604 | — | — |
| 2008-09-03 | $6.98 | $6.98 | 2,529,987 | — | — |
| 2008-09-02 | $7.06 | $7.06 | 2,785,441 | — | — |
| 2008-08-29 | $7.04 | $7.04 | 2,528,098 | — | — |
| 2008-08-28 | $7.07 | $7.07 | 3,370,011 | — | — |
| 2008-08-27 | $6.95 | $6.95 | 2,318,446 | — | — |
| 2008-08-26 | $6.81 | $6.81 | 2,074,325 | — | — |
| 2008-08-25 | $6.62 | $6.62 | 2,866,185 | — | — |
| 2008-08-22 | $6.70 | $6.70 | 2,164,985 | — | — |
| 2008-08-21 | $6.67 | $6.67 | 3,507,890 | — | — |
| 2008-08-20 | $6.67 | $6.67 | 2,944,096 | — | — |
| 2008-08-19 | $6.52 | $6.52 | 2,416,189 | — | — |
| 2008-08-18 | $6.60 | $6.60 | 2,921,904 | — | — |
| 2008-08-15 | $6.85 | $6.85 | 8,142,894 | — | — |
| 2008-08-14 | $6.77 | $6.77 | 3,537,165 | — | — |
| 2008-08-13 | $6.59 | $6.59 | 3,566,913 | — | — |
| 2008-08-12 | $6.61 | $6.61 | 4,222,783 | — | — |
| 2008-08-11 | $6.52 | $6.52 | 3,124,000 | — | — |
| 2008-08-08 | $6.32 | $6.32 | 2,524,793 | — | — |
| 2008-08-07 | $6.12 | $6.12 | 2,434,605 | — | — |
| 2008-08-06 | $6.12 | $6.12 | 3,896,029 | — | — |
| 2008-08-05 | $6.00 | $6.00 | 6,745,215 | — | — |
| 2008-08-04 | $5.80 | $5.80 | 1,340,071 | — | — |
| 2008-08-01 | $5.76 | $5.76 | 3,985,745 | — | — |
| 2008-07-31 | $5.80 | $5.80 | 2,730,195 | — | — |
| 2008-07-30 | $5.71 | $5.71 | 2,225,425 | — | — |
| 2008-07-29 | $5.74 | $5.74 | 2,307,586 | — | — |
| 2008-07-28 | $5.63 | $5.63 | 3,064,032 | — | — |
| 2008-07-25 | $5.80 | $5.80 | 1,515,253 | — | — |
| 2008-07-24 | $5.83 | $5.83 | 3,444,144 | — | — |
| 2008-07-23 | $5.99 | $5.99 | 2,230,147 | — | — |
| 2008-07-22 | $5.92 | $5.92 | 1,943,529 | — | — |
| 2008-07-21 | $5.99 | $5.99 | 3,575,413 | — | — |
| 2008-07-18 | $6.03 | $6.03 | 929,267 | — | — |
| 2008-07-17 | $6.05 | $6.05 | 1,789,123 | — | — |
| 2008-07-16 | $6.04 | $6.04 | 2,165,457 | — | — |
| 2008-07-15 | $5.89 | $5.89 | 3,956,469 | — | — |
| 2008-07-14 | $5.94 | $5.94 | 3,364,344 | — | — |
| 2008-07-11 | $5.94 | $5.94 | 4,162,343 | — | — |
| 2008-07-10 | $6.13 | $6.13 | 1,154,973 | — | — |
| 2008-07-09 | $6.14 | $6.14 | 1,244,217 | — | — |
| 2008-07-08 | $6.15 | $6.15 | 2,170,179 | — | — |
| 2008-07-07 | $6.16 | $6.16 | 2,699,975 | — | — |
| 2008-07-03 | $6.23 | $6.23 | 2,687,226 | — | — |
| 2008-07-02 | $6.18 | $6.18 | 2,619,231 | — | — |
| 2008-07-01 | $6.31 | $6.31 | 2,625,369 | — | — |
| 2008-06-30 | $6.43 | $6.43 | 1,883,088 | — | — |
| 2008-06-27 | $6.45 | $6.45 | 1,947,778 | — | — |
| 2008-06-26 | $6.47 | $6.47 | 2,079,991 | — | — |
| 2008-06-25 | $6.55 | $6.55 | 1,785,818 | — | — |
| 2008-06-24 | $6.40 | $6.40 | 2,370,859 | — | — |
| 2008-06-23 | $6.43 | $6.43 | 1,570,500 | — | — |
| 2008-06-20 | $6.52 | $6.52 | 2,211,732 | — | — |
| 2008-06-19 | $6.57 | $6.57 | 1,848,146 | — | — |
| 2008-06-18 | $6.66 | $6.66 | 1,439,231 | — | — |
| 2008-06-17 | $6.74 | $6.74 | 1,185,194 | — | — |
| 2008-06-16 | $6.82 | $6.82 | 1,456,230 | — | — |
| 2008-06-13 | $6.87 | $6.87 | 1,782,040 | — | — |
| 2008-06-12 | $6.65 | $6.65 | 1,999,247 | — | — |
| 2008-06-11 | $6.73 | $6.73 | 3,131,555 | — | — |
| 2008-06-10 | $6.86 | $6.86 | 1,710,267 | — | — |
| 2008-06-09 | $7.04 | $7.04 | 1,602,136 | — | — |
| 2008-06-06 | $7.12 | $7.12 | 1,824,537 | — | — |
| 2008-06-05 | $7.27 | $7.27 | 2,865,713 | — | — |
| 2008-06-04 | $7.23 | $7.23 | 2,055,437 | — | — |
| 2008-06-03 | $7.08 | $7.08 | 1,768,819 | — | — |
| 2008-06-02 | $7.16 | $7.16 | 1,655,021 | — | — |
| 2008-05-30 | $7.15 | $7.15 | 3,283,128 | — | — |
| 2008-05-29 | $7.12 | $7.12 | 2,838,326 | — | — |
| 2008-05-28 | $7.08 | $7.08 | 1,162,529 | — | — |
| 2008-05-27 | $7.16 | $7.16 | 2,275,005 | — | — |
| 2008-05-23 | $7.10 | $7.10 | 1,315,518 | — | — |
| 2008-05-22 | $7.06 | $7.06 | 1,723,489 | — | — |
| 2008-05-21 | $6.96 | $6.96 | 1,484,089 | — | — |
| 2008-05-20 | $7.00 | $7.00 | 1,560,584 | — | — |
| 2008-05-19 | $7.04 | $7.04 | 1,720,656 | — | — |
| 2008-05-16 | $7.06 | $7.06 | 8,876,675 | — | — |
| 2008-05-15 | $7.09 | $7.09 | 1,922,280 | — | — |
| 2008-05-14 | $7.00 | $7.00 | 1,833,036 | — | — |
| 2008-05-13 | $7.04 | $7.04 | 2,732,084 | — | — |
| 2008-05-12 | $7.02 | $7.02 | 2,113,989 | — | — |
| 2008-05-09 | $7.00 | $7.00 | 6,162,534 | — | — |
| 2008-05-08 | $7.06 | $7.06 | 9,704,422 | — | — |
| 2008-05-07 | $7.25 | $7.25 | 2,746,722 | — | — |
| 2008-05-06 | $7.12 | $7.12 | 5,980,270 | — | — |
| 2008-05-05 | $7.05 | $7.05 | 2,958,262 | — | — |
| 2008-05-02 | $7.31 | $7.31 | 1,355,181 | — | — |
| 2008-05-01 | $7.26 | $7.26 | 2,198,038 | — | — |
| 2008-04-30 | $7.03 | $7.03 | 2,302,864 | — | — |
| 2008-04-29 | $6.91 | $6.91 | 2,604,121 | — | — |
| 2008-04-28 | $6.76 | $6.76 | 2,372,276 | — | — |
| 2008-04-25 | $6.74 | $6.74 | 3,633,492 | — | — |
| 2008-04-24 | $6.97 | $6.97 | 1,439,231 | — | — |
| 2008-04-23 | $7.00 | $7.00 | 1,528,947 | — | — |
| 2008-04-22 | $7.01 | $7.01 | 1,605,914 | — | — |
| 2008-04-21 | $6.99 | $6.99 | 1,520,920 | — | — |
| 2008-04-18 | $6.97 | $6.97 | 5,644,071 | — | — |
| 2008-04-17 | $6.96 | $6.96 | 1,080,840 | — | — |
| 2008-04-16 | $6.94 | $6.94 | 2,116,822 | — | — |
| 2008-04-15 | $6.72 | $6.72 | 2,108,322 | — | — |
| 2008-04-14 | $6.77 | $6.77 | 1,944,473 | — | — |
| 2008-04-11 | $6.95 | $6.95 | 929,267 | — | — |
| 2008-04-10 | $7.00 | $7.00 | 721,976 | — | — |
| 2008-04-09 | $7.04 | $7.04 | 1,061,952 | — | — |
| 2008-04-08 | $7.15 | $7.15 | 886,298 | — | — |
| 2008-04-07 | $7.14 | $7.14 | 1,430,259 | — | — |
| 2008-04-04 | $7.08 | $7.08 | 2,148,458 | — | — |
| 2008-04-03 | $7.09 | $7.09 | 1,425,538 | — | — |
| 2008-04-02 | $7.04 | $7.04 | 2,056,854 | — | — |
| 2008-04-01 | $7.03 | $7.03 | 2,980,455 | — | — |
| 2008-03-31 | $6.88 | $6.88 | 2,210,315 | — | — |
| 2008-03-28 | $6.77 | $6.77 | 4,554,732 | — | — |
| 2008-03-27 | $7.14 | $7.14 | 1,534,613 | — | — |
| 2008-03-26 | $7.13 | $7.13 | 1,841,064 | — | — |
| 2008-03-25 | $7.18 | $7.18 | 2,011,524 | — | — |
| 2008-03-24 | $7.06 | $7.06 | 2,480,407 | — | — |
| 2008-03-20 | $6.98 | $6.98 | 3,824,256 | — | — |
| 2008-03-19 | $7.04 | $7.04 | 3,284,544 | — | — |
| 2008-03-18 | $7.13 | $7.13 | 2,739,639 | — | — |
| 2008-03-17 | $6.99 | $6.99 | 2,799,607 | — | — |
| 2008-03-14 | $7.15 | $7.15 | 2,310,419 | — | — |
| 2008-03-13 | $7.27 | $7.27 | 2,367,082 | — | — |
| 2008-03-12 | $7.29 | $7.29 | 1,754,181 | — | — |
| 2008-03-11 | $7.26 | $7.26 | 1,994,997 | — | — |
| 2008-03-10 | $7.09 | $7.09 | 5,445,752 | — | — |
| 2008-03-07 | $7.30 | $7.30 | 2,894,517 | — | — |
| 2008-03-06 | $7.24 | $7.24 | 2,284,449 | — | — |
| 2008-03-05 | $7.32 | $7.32 | 8,618,860 | — | — |
| 2008-03-04 | $7.20 | $7.20 | 5,344,704 | — | — |
| 2008-03-03 | $7.37 | $7.37 | 3,740,206 | — | — |
| 2008-02-29 | $7.43 | $7.43 | 4,295,500 | — | — |
| 2008-02-28 | $7.79 | $7.79 | 2,737,750 | — | — |
| 2008-02-27 | $7.70 | $7.70 | 3,627,353 | — | — |
| 2008-02-26 | $7.52 | $7.52 | 3,051,755 | — | — |
| 2008-02-25 | $7.41 | $7.41 | 2,966,761 | — | — |
| 2008-02-22 | $7.48 | $7.48 | 2,478,046 | — | — |
| 2008-02-21 | $7.37 | $7.37 | 2,576,734 | — | — |
| 2008-02-20 | $7.63 | $7.63 | 6,327,328 | — | — |
| 2008-02-19 | $7.45 | $7.45 | 3,668,434 | — | — |
| 2008-02-15 | $7.64 | $7.64 | 2,394,469 | — | — |
| 2008-02-14 | $7.46 | $7.46 | 5,311,650 | — | — |
| 2008-02-13 | $7.41 | $7.41 | 4,733,219 | — | — |
| 2008-02-12 | $7.33 | $7.33 | 2,678,254 | — | — |
| 2008-02-11 | $7.42 | $7.42 | 2,438,382 | — | — |
| 2008-02-08 | $7.30 | $7.30 | 3,437,534 | — | — |
| 2008-02-07 | $7.34 | $7.34 | 3,942,775 | — | — |
| 2008-02-06 | $7.45 | $7.45 | 4,209,090 | — | — |
| 2008-02-05 | $7.72 | $7.72 | 2,836,910 | — | — |
| 2008-02-04 | $7.87 | $7.87 | 4,324,776 | — | — |
| 2008-02-01 | $8.02 | $8.02 | 2,967,234 | — | — |
| 2008-01-31 | $7.88 | $7.88 | 2,998,398 | — | — |
| 2008-01-30 | $7.60 | $7.60 | 3,580,607 | — | — |
| 2008-01-29 | $7.74 | $7.74 | 3,080,559 | — | — |
| 2008-01-28 | $7.59 | $7.59 | 2,725,945 | — | — |
| 2008-01-25 | $7.23 | $7.23 | 3,599,966 | — | — |
| 2008-01-24 | $7.40 | $7.40 | 4,985,368 | — | — |
| 2008-01-23 | $7.21 | $7.21 | 9,133,073 | — | — |
| 2008-01-22 | $7.36 | $7.36 | 4,567,481 | — | — |
| 2008-01-18 | $7.61 | $7.61 | 8,793,097 | — | — |
| 2008-01-17 | $7.80 | $7.80 | 2,961,567 | — | — |
| 2008-01-16 | $8.03 | $8.03 | 5,764,951 | — | — |
| 2008-01-15 | $7.73 | $7.73 | 2,952,596 | — | — |
| 2008-01-14 | $7.66 | $7.66 | 2,363,304 | — | — |
| 2008-01-11 | $7.54 | $7.54 | 1,480,784 | — | — |
| 2008-01-10 | $7.48 | $7.48 | 2,908,210 | — | — |
| 2008-01-09 | $7.29 | $7.29 | 6,302,302 | — | — |
| 2008-01-08 | $7.20 | $7.20 | 1,592,692 | — | — |
| 2008-01-07 | $7.41 | $7.41 | 2,230,147 | — | — |
| 2008-01-04 | $7.41 | $7.41 | 3,029,090 | — | — |
| 2008-01-03 | $7.65 | $7.65 | 2,666,922 | — | — |
| 2008-01-02 | $7.70 | $7.70 | 2,698,558 | — | — |