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
- 1984-05-04 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 | $2.13 | $2.13 | 24,194,000 | — | — |
| 2008-12-30 | $2.18 | $2.18 | 25,376,000 | — | — |
| 2008-12-29 | $2.08 | $2.08 | 15,392,000 | — | — |
| 2008-12-26 | $2.09 | $2.09 | 7,667,000 | — | — |
| 2008-12-24 | $2.09 | $2.09 | 7,643,000 | — | — |
| 2008-12-23 | $2.08 | $2.08 | 21,438,000 | — | — |
| 2008-12-22 | $2.14 | $2.14 | 23,234,000 | — | — |
| 2008-12-19 | $2.21 | $2.21 | 41,054,000 | — | — |
| 2008-12-18 | $2.19 | $2.19 | 28,353,000 | — | — |
| 2008-12-17 | $2.29 | $2.29 | 32,330,000 | — | — |
| 2008-12-16 | $2.25 | $2.25 | 41,067,000 | — | — |
| 2008-12-15 | $2.14 | $2.14 | 43,128,000 | — | — |
| 2008-12-12 | $2.30 | $2.30 | 35,563,000 | — | — |
| 2008-12-11 | $2.09 | $2.09 | 18,937,000 | — | — |
| 2008-12-10 | $2.18 | $2.18 | 26,196,000 | — | — |
| 2008-12-09 | $2.15 | $2.14 | 52,720,000 | — | — |
| 2008-12-08 | $2.02 | $2.02 | 30,761,000 | — | — |
| 2008-12-05 | $2.03 | $2.03 | 22,860,000 | — | — |
| 2008-12-04 | $1.94 | $1.94 | 19,243,000 | — | — |
| 2008-12-03 | $2.04 | $2.04 | 23,166,000 | — | — |
| 2008-12-02 | $1.91 | $1.91 | 22,918,000 | — | — |
| 2008-12-01 | $1.91 | $1.91 | 21,306,000 | — | — |
| 2008-11-28 | $2.02 | $2.02 | 8,421,000 | — | — |
| 2008-11-26 | $2.09 | $2.09 | 29,423,000 | — | — |
| 2008-11-25 | $1.90 | $1.90 | 35,482,000 | — | — |
| 2008-11-24 | $1.93 | $1.93 | 41,902,000 | — | — |
| 2008-11-21 | $1.78 | $1.78 | 59,808,000 | — | — |
| 2008-11-20 | $1.55 | $1.55 | 47,872,000 | — | — |
| 2008-11-19 | $1.50 | $1.50 | 25,155,000 | — | — |
| 2008-11-18 | $1.65 | $1.65 | 33,761,000 | — | — |
| 2008-11-17 | $1.68 | $1.68 | 30,141,000 | — | — |
| 2008-11-14 | $1.80 | $1.80 | 40,483,000 | — | — |
| 2008-11-13 | $1.96 | $1.96 | 59,284,000 | — | — |
| 2008-11-12 | $1.80 | $1.80 | 42,969,000 | — | — |
| 2008-11-11 | $1.93 | $1.93 | 26,018,000 | — | — |
| 2008-11-10 | $1.99 | $1.99 | 15,786,000 | — | — |
| 2008-11-07 | $2.10 | $2.10 | 22,249,000 | — | — |
| 2008-11-06 | $2.08 | $2.08 | 27,376,000 | — | — |
| 2008-11-05 | $2.30 | $2.30 | 29,595,000 | — | — |
| 2008-11-04 | $2.48 | $2.48 | 51,382,000 | — | — |
| 2008-11-03 | $2.29 | $2.29 | 25,610,000 | — | — |
| 2008-10-31 | $2.24 | $2.24 | 37,029,000 | — | — |
| 2008-10-30 | $2.10 | $2.10 | 27,200,000 | — | — |
| 2008-10-29 | $2.00 | $2.00 | 31,901,000 | — | — |
| 2008-10-28 | $2.08 | $2.08 | 53,222,000 | — | — |
| 2008-10-27 | $1.95 | $1.95 | 41,961,000 | — | — |
| 2008-10-24 | $1.92 | $1.92 | 45,295,000 | — | — |
| 2008-10-23 | $1.89 | $1.89 | 67,833,000 | — | — |
| 2008-10-22 | $1.92 | $1.92 | 37,951,000 | — | — |
| 2008-10-21 | $2.08 | $2.08 | 30,193,000 | — | — |
| 2008-10-20 | $2.24 | $2.23 | 29,758,000 | — | — |
| 2008-10-17 | $2.11 | $2.11 | 26,953,000 | — | — |
| 2008-10-16 | $2.19 | $2.19 | 57,074,000 | — | — |
| 2008-10-15 | $2.10 | $2.10 | 28,178,000 | — | — |
| 2008-10-14 | $2.33 | $2.33 | 49,833,000 | — | — |
| 2008-10-13 | $2.50 | $2.50 | 31,095,000 | — | — |
| 2008-10-10 | $2.29 | $2.29 | 69,122,000 | — | — |
| 2008-10-09 | $2.22 | $2.22 | 48,143,000 | — | — |
| 2008-10-08 | $2.31 | $2.31 | 54,438,000 | — | — |
| 2008-10-07 | $2.26 | $2.26 | 61,332,000 | — | — |
| 2008-10-06 | $2.58 | $2.58 | 65,087,000 | — | — |
| 2008-10-03 | $2.63 | $2.62 | 74,596,000 | — | — |
| 2008-10-02 | $2.85 | $2.85 | 45,350,000 | — | — |
| 2008-10-01 | $3.05 | $3.05 | 32,288,000 | — | — |
| 2008-09-30 | $3.15 | $3.15 | 36,990,000 | — | — |
| 2008-09-29 | $3.05 | $3.05 | 31,246,000 | — | — |
| 2008-09-26 | $3.21 | $3.21 | 18,996,000 | — | — |
| 2008-09-25 | $3.18 | $3.18 | 26,122,000 | — | — |
| 2008-09-24 | $3.12 | $3.12 | 31,233,000 | — | — |
| 2008-09-23 | $3.10 | $3.10 | 29,943,000 | — | — |
| 2008-09-22 | $3.14 | $3.14 | 19,488,000 | — | — |
| 2008-09-19 | $3.34 | $3.34 | 42,978,000 | — | — |
| 2008-09-18 | $3.24 | $3.24 | 46,713,000 | — | — |
| 2008-09-17 | $3.01 | $3.01 | 39,622,000 | — | — |
| 2008-09-16 | $3.15 | $3.15 | 42,731,000 | — | — |
| 2008-09-15 | $3.11 | $3.11 | 36,465,000 | — | — |
| 2008-09-12 | $3.20 | $3.20 | 33,801,000 | — | — |
| 2008-09-11 | $3.22 | $3.22 | 54,835,000 | — | — |
| 2008-09-10 | $3.22 | $3.22 | 67,199,000 | — | — |
| 2008-09-09 | $3.09 | $3.09 | 40,847,000 | — | — |
| 2008-09-08 | $3.20 | $3.20 | 40,673,000 | — | — |
| 2008-09-05 | $3.23 | $3.23 | 48,240,000 | — | — |
| 2008-09-04 | $3.21 | $3.20 | 61,264,000 | — | — |
| 2008-09-03 | $3.36 | $3.36 | 47,531,000 | — | — |
| 2008-09-02 | $3.60 | $3.60 | 29,352,000 | — | — |
| 2008-08-29 | $3.68 | $3.68 | 23,700,000 | — | — |
| 2008-08-28 | $3.82 | $3.82 | 20,673,000 | — | — |
| 2008-08-27 | $3.77 | $3.77 | 20,395,000 | — | — |
| 2008-08-26 | $3.73 | $3.73 | 30,883,000 | — | — |
| 2008-08-25 | $3.81 | $3.81 | 28,073,000 | — | — |
| 2008-08-22 | $3.83 | $3.83 | 17,836,000 | — | — |
| 2008-08-21 | $3.71 | $3.71 | 16,424,000 | — | — |
| 2008-08-20 | $3.75 | $3.75 | 19,269,000 | — | — |
| 2008-08-19 | $3.73 | $3.73 | 23,161,000 | — | — |
| 2008-08-18 | $3.76 | $3.76 | 25,873,000 | — | — |
| 2008-08-15 | $3.85 | $3.85 | 24,022,000 | — | — |
| 2008-08-14 | $3.85 | $3.85 | 29,592,000 | — | — |
| 2008-08-13 | $3.85 | $3.85 | 56,131,000 | — | — |
| 2008-08-12 | $3.96 | $3.95 | 39,042,000 | — | — |
| 2008-08-11 | $3.96 | $3.96 | 54,966,000 | — | — |
| 2008-08-08 | $3.71 | $3.71 | 41,783,000 | — | — |
| 2008-08-07 | $3.58 | $3.58 | 40,201,000 | — | — |
| 2008-08-06 | $3.61 | $3.61 | 44,940,000 | — | — |
| 2008-08-05 | $3.40 | $3.40 | 24,280,000 | — | — |
| 2008-08-04 | $3.30 | $3.30 | 24,446,000 | — | — |
| 2008-08-01 | $3.26 | $3.26 | 41,044,000 | — | — |
| 2008-07-31 | $3.29 | $3.29 | 53,982,000 | — | — |
| 2008-07-30 | $3.41 | $3.41 | 77,947,000 | — | — |
| 2008-07-29 | $3.16 | $3.16 | 45,762,000 | — | — |
| 2008-07-28 | $3.07 | $3.07 | 25,691,000 | — | — |
| 2008-07-25 | $3.13 | $3.13 | 25,772,000 | — | — |
| 2008-07-24 | $3.15 | $3.14 | 27,879,000 | — | — |
| 2008-07-23 | $3.30 | $3.30 | 30,702,000 | — | — |
| 2008-07-22 | $3.24 | $3.24 | 39,466,000 | — | — |
| 2008-07-21 | $3.45 | $3.44 | 35,391,000 | — | — |
| 2008-07-18 | $3.33 | $3.33 | 20,439,000 | — | — |
| 2008-07-17 | $3.37 | $3.37 | 22,281,000 | — | — |
| 2008-07-16 | $3.34 | $3.34 | 33,575,000 | — | — |
| 2008-07-15 | $3.22 | $3.22 | 48,962,000 | — | — |
| 2008-07-14 | $3.20 | $3.20 | 25,603,000 | — | — |
| 2008-07-11 | $3.25 | $3.25 | 42,158,000 | — | — |
| 2008-07-10 | $3.41 | $3.41 | 34,588,000 | — | — |
| 2008-07-09 | $3.38 | $3.37 | 37,770,000 | — | — |
| 2008-07-08 | $3.51 | $3.51 | 42,675,000 | — | — |
| 2008-07-07 | $3.53 | $3.52 | 38,086,000 | — | — |
| 2008-07-03 | $3.54 | $3.53 | 22,769,000 | — | — |
| 2008-07-02 | $3.65 | $3.65 | 32,918,000 | — | — |
| 2008-07-01 | $3.79 | $3.79 | 41,539,000 | — | — |
| 2008-06-30 | $3.62 | $3.61 | 28,793,000 | — | — |
| 2008-06-27 | $3.71 | $3.71 | 31,668,000 | — | — |
| 2008-06-26 | $3.66 | $3.66 | 33,282,000 | — | — |
| 2008-06-25 | $3.89 | $3.89 | 31,734,000 | — | — |
| 2008-06-24 | $3.85 | $3.85 | 79,544,000 | — | — |
| 2008-06-23 | $3.60 | $3.60 | 19,841,000 | — | — |
| 2008-06-20 | $3.67 | $3.67 | 29,883,000 | — | — |
| 2008-06-19 | $3.74 | $3.74 | 28,312,000 | — | — |
| 2008-06-18 | $3.68 | $3.68 | 19,880,000 | — | — |
| 2008-06-17 | $3.77 | $3.77 | 37,115,000 | — | — |
| 2008-06-16 | $3.82 | $3.82 | 41,465,000 | — | — |
| 2008-06-13 | $3.70 | $3.70 | 20,379,000 | — | — |
| 2008-06-12 | $3.66 | $3.66 | 27,536,000 | — | — |
| 2008-06-11 | $3.65 | $3.65 | 58,793,000 | — | — |
| 2008-06-10 | $3.69 | $3.68 | 42,351,000 | — | — |
| 2008-06-09 | $3.82 | $3.82 | 38,014,000 | — | — |
| 2008-06-06 | $3.87 | $3.87 | 30,654,000 | — | — |
| 2008-06-05 | $3.96 | $3.96 | 26,916,000 | — | — |
| 2008-06-04 | $3.97 | $3.97 | 29,583,000 | — | — |
| 2008-06-03 | $3.96 | $3.96 | 41,074,000 | — | — |
| 2008-06-02 | $4.05 | $4.05 | 25,944,000 | — | — |
| 2008-05-30 | $4.07 | $4.07 | 27,702,000 | — | — |
| 2008-05-29 | $4.03 | $4.03 | 24,967,000 | — | — |
| 2008-05-28 | $4.04 | $4.03 | 32,474,000 | — | — |
| 2008-05-27 | $4.05 | $4.05 | 68,095,000 | — | — |
| 2008-05-23 | $3.81 | $3.80 | 55,665,000 | — | — |
| 2008-05-22 | $3.94 | $3.94 | 31,758,000 | — | — |
| 2008-05-21 | $3.95 | $3.95 | 36,550,000 | — | — |
| 2008-05-20 | $4.00 | $4.00 | 38,886,000 | — | — |
| 2008-05-19 | $4.11 | $4.11 | 38,319,000 | — | — |
| 2008-05-16 | $4.19 | $4.19 | 26,790,000 | — | — |
| 2008-05-15 | $4.19 | $4.19 | 33,815,000 | — | — |
| 2008-05-14 | $4.17 | $4.17 | 48,615,000 | — | — |
| 2008-05-13 | $4.00 | $4.00 | 28,787,000 | — | — |
| 2008-05-12 | $4.03 | $4.03 | 36,056,000 | — | — |
| 2008-05-09 | $4.01 | $4.01 | 19,483,000 | — | — |
| 2008-05-08 | $4.01 | $4.01 | 34,075,000 | — | — |
| 2008-05-07 | $4.03 | $4.03 | 24,192,000 | — | — |
| 2008-05-06 | $4.15 | $4.15 | 32,435,000 | — | — |
| 2008-05-05 | $4.15 | $4.15 | 26,982,000 | — | — |
| 2008-05-02 | $4.28 | $4.27 | 21,854,000 | — | — |
| 2008-05-01 | $4.27 | $4.27 | 29,130,000 | — | — |
| 2008-04-30 | $4.08 | $4.08 | 27,288,000 | — | — |
| 2008-04-29 | $4.16 | $4.16 | 18,141,000 | — | — |
| 2008-04-28 | $4.22 | $4.22 | 24,130,000 | — | — |
| 2008-04-25 | $4.26 | $4.26 | 28,487,000 | — | — |
| 2008-04-24 | $4.32 | $4.32 | 79,546,000 | — | — |
| 2008-04-23 | $4.11 | $4.11 | 39,211,000 | — | — |
| 2008-04-22 | $4.05 | $4.05 | 38,948,000 | — | — |
| 2008-04-21 | $4.26 | $4.26 | 22,398,000 | — | — |
| 2008-04-18 | $4.29 | $4.28 | 52,640,000 | — | — |
| 2008-04-17 | $4.30 | $4.30 | 27,482,000 | — | — |
| 2008-04-16 | $4.30 | $4.30 | 36,022,000 | — | — |
| 2008-04-15 | $4.04 | $4.04 | 32,559,000 | — | — |
| 2008-04-14 | $4.11 | $4.11 | 24,298,000 | — | — |
| 2008-04-11 | $4.10 | $4.10 | 31,073,000 | — | — |
| 2008-04-10 | $4.36 | $4.35 | 33,432,000 | — | — |
| 2008-04-09 | $4.20 | $4.20 | 34,749,000 | — | — |
| 2008-04-08 | $4.20 | $4.20 | 52,720,000 | — | — |
| 2008-04-07 | $4.40 | $4.40 | 37,826,000 | — | — |
| 2008-04-04 | $4.38 | $4.38 | 43,176,000 | — | — |
| 2008-04-03 | $4.33 | $4.33 | 45,702,000 | — | — |
| 2008-04-02 | $4.09 | $4.09 | 26,223,000 | — | — |
| 2008-04-01 | $4.00 | $4.00 | 37,195,000 | — | — |
| 2008-03-31 | $3.82 | $3.82 | 17,479,000 | — | — |
| 2008-03-28 | $3.77 | $3.77 | 20,725,000 | — | — |
| 2008-03-27 | $3.76 | $3.76 | 24,467,000 | — | — |
| 2008-03-26 | $3.78 | $3.78 | 20,308,000 | — | — |
| 2008-03-25 | $3.83 | $3.82 | 12,997,000 | — | — |
| 2008-03-24 | $3.81 | $3.81 | 37,402,000 | — | — |
| 2008-03-20 | $3.69 | $3.69 | 31,884,000 | — | — |
| 2008-03-19 | $3.68 | $3.68 | 30,862,000 | — | — |
| 2008-03-18 | $3.88 | $3.88 | 33,839,000 | — | — |
| 2008-03-17 | $3.75 | $3.75 | 31,298,000 | — | — |
| 2008-03-14 | $3.85 | $3.85 | 26,146,000 | — | — |
| 2008-03-13 | $4.05 | $4.05 | 35,514,000 | — | — |
| 2008-03-12 | $3.85 | $3.85 | 30,984,000 | — | — |
| 2008-03-11 | $3.90 | $3.90 | 23,486,000 | — | — |
| 2008-03-10 | $3.74 | $3.74 | 15,781,000 | — | — |
| 2008-03-07 | $3.84 | $3.84 | 32,499,000 | — | — |
| 2008-03-06 | $3.79 | $3.79 | 25,975,000 | — | — |
| 2008-03-05 | $3.97 | $3.97 | 26,304,000 | — | — |
| 2008-03-04 | $3.99 | $3.99 | 23,744,000 | — | — |
| 2008-03-03 | $4.00 | $4.00 | 22,374,000 | — | — |
| 2008-02-29 | $4.02 | $4.02 | 30,243,000 | — | — |
| 2008-02-28 | $4.24 | $4.24 | 38,194,000 | — | — |
| 2008-02-27 | $4.29 | $4.29 | 29,730,000 | — | — |
| 2008-02-26 | $4.19 | $4.19 | 37,108,000 | — | — |
| 2008-02-25 | $4.08 | $4.08 | 21,924,000 | — | — |
| 2008-02-22 | $4.03 | $4.03 | 15,355,000 | — | — |
| 2008-02-21 | $3.99 | $3.99 | 27,034,000 | — | — |
| 2008-02-20 | $4.00 | $4.00 | 31,129,000 | — | — |
| 2008-02-19 | $3.87 | $3.87 | 26,323,000 | — | — |
| 2008-02-15 | $3.83 | $3.82 | 24,286,000 | — | — |
| 2008-02-14 | $3.88 | $3.88 | 23,630,000 | — | — |
| 2008-02-13 | $3.96 | $3.96 | 42,274,000 | — | — |
| 2008-02-12 | $3.79 | $3.79 | 32,225,000 | — | — |
| 2008-02-11 | $3.95 | $3.95 | 24,623,000 | — | — |
| 2008-02-08 | $3.85 | $3.85 | 25,321,000 | — | — |
| 2008-02-07 | $3.82 | $3.82 | 24,318,000 | — | — |
| 2008-02-06 | $3.80 | $3.80 | 33,850,000 | — | — |
| 2008-02-05 | $3.87 | $3.87 | 24,004,000 | — | — |
| 2008-02-04 | $3.98 | $3.98 | 17,666,000 | — | — |
| 2008-02-01 | $4.07 | $4.07 | 33,910,000 | — | — |
| 2008-01-31 | $3.84 | $3.84 | 33,053,000 | — | — |
| 2008-01-30 | $3.90 | $3.90 | 31,366,000 | — | — |
| 2008-01-29 | $4.02 | $4.02 | 19,477,000 | — | — |
| 2008-01-28 | $3.98 | $3.98 | 25,003,000 | — | — |
| 2008-01-25 | $3.94 | $3.94 | 46,568,000 | — | — |
| 2008-01-24 | $4.11 | $4.11 | 36,325,000 | — | — |
| 2008-01-23 | $4.05 | $4.05 | 40,826,000 | — | — |
| 2008-01-22 | $4.00 | $4.00 | 34,026,000 | — | — |
| 2008-01-18 | $4.16 | $4.16 | 42,458,000 | — | — |
| 2008-01-17 | $3.97 | $3.97 | 35,509,000 | — | — |
| 2008-01-16 | $4.07 | $4.07 | 56,422,000 | — | — |
| 2008-01-15 | $3.82 | $3.82 | 30,302,000 | — | — |
| 2008-01-14 | $3.95 | $3.95 | 23,728,000 | — | — |
| 2008-01-11 | $3.79 | $3.79 | 22,927,000 | — | — |
| 2008-01-10 | $3.88 | $3.88 | 22,455,000 | — | — |
| 2008-01-09 | $3.89 | $3.89 | 39,082,000 | — | — |
| 2008-01-08 | $3.83 | $3.83 | 37,222,000 | — | — |
| 2008-01-07 | $4.03 | $4.03 | 40,095,000 | — | — |
| 2008-01-04 | $4.00 | $4.00 | 27,813,000 | — | — |
| 2008-01-03 | $4.18 | $4.18 | 29,595,000 | — | — |
| 2008-01-02 | $4.26 | $4.26 | 23,139,000 | — | — |