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
- 1991-02-25 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 | $3.14 | $5.29 | 1,760,000 | — | — |
| 2008-12-30 | $2.92 | $4.94 | 2,344,800 | — | — |
| 2008-12-29 | $2.84 | $4.80 | 1,966,400 | — | — |
| 2008-12-26 | $2.85 | $4.81 | 1,552,800 | — | — |
| 2008-12-24 | $2.76 | $4.67 | 969,600 | — | — |
| 2008-12-23 | $2.74 | $4.62 | 3,396,000 | — | — |
| 2008-12-22 | $2.67 | $4.50 | 2,628,000 | — | — |
| 2008-12-19 | $2.72 | $4.58 | 5,540,800 | — | — |
| 2008-12-18 | $2.70 | $4.56 | 1,275,200 | — | — |
| 2008-12-17 | $2.85 | $4.81 | 1,532,800 | — | — |
| 2008-12-16 | $2.79 | $4.70 | 1,780,000 | — | — |
| 2008-12-15 | $2.60 | $4.39 | 1,276,800 | — | — |
| 2008-12-12 | $2.69 | $4.54 | 1,660,800 | — | — |
| 2008-12-11 | $2.55 | $4.31 | 2,135,200 | — | — |
| 2008-12-10 | $2.82 | $4.76 | 1,456,800 | — | — |
| 2008-12-09 | $2.65 | $4.48 | 2,376,000 | — | — |
| 2008-12-08 | $2.74 | $4.62 | 2,608,000 | — | — |
| 2008-12-05 | $2.59 | $4.38 | 2,024,000 | — | — |
| 2008-12-04 | $2.42 | $4.08 | 2,887,200 | — | — |
| 2008-12-03 | $2.56 | $4.33 | 3,320,000 | — | — |
| 2008-12-02 | $2.57 | $4.34 | 4,371,200 | — | — |
| 2008-12-01 | $2.56 | $4.33 | 3,033,600 | — | — |
| 2008-11-28 | $2.91 | $4.92 | 686,400 | — | — |
| 2008-11-26 | $2.79 | $4.72 | 3,041,600 | — | — |
| 2008-11-25 | $2.52 | $4.23 | 2,370,400 | — | — |
| 2008-11-24 | $2.40 | $4.03 | 2,600,000 | — | — |
| 2008-11-21 | $2.22 | $3.72 | 2,883,200 | — | — |
| 2008-11-20 | $2.04 | $3.42 | 3,060,000 | — | — |
| 2008-11-19 | $2.29 | $3.84 | 1,870,400 | — | — |
| 2008-11-18 | $2.56 | $4.31 | 1,614,400 | — | — |
| 2008-11-17 | $2.56 | $4.30 | 1,448,800 | — | — |
| 2008-11-14 | $2.58 | $4.33 | 2,096,800 | — | — |
| 2008-11-13 | $2.88 | $4.84 | 2,392,000 | — | — |
| 2008-11-12 | $2.61 | $4.38 | 1,513,600 | — | — |
| 2008-11-11 | $2.86 | $4.81 | 1,231,200 | — | — |
| 2008-11-10 | $2.86 | $4.81 | 1,310,400 | — | — |
| 2008-11-07 | $2.93 | $4.91 | 1,444,800 | — | — |
| 2008-11-06 | $2.79 | $4.68 | 3,016,000 | — | — |
| 2008-11-05 | $2.97 | $4.99 | 2,287,200 | — | — |
| 2008-11-04 | $3.02 | $5.07 | 2,420,800 | — | — |
| 2008-11-03 | $2.91 | $4.90 | 1,665,600 | — | — |
| 2008-10-31 | $2.86 | $4.80 | 2,538,400 | — | — |
| 2008-10-30 | $2.72 | $4.57 | 1,900,800 | — | — |
| 2008-10-29 | $2.64 | $4.44 | 3,489,600 | — | — |
| 2008-10-28 | $2.42 | $4.07 | 5,593,600 | — | — |
| 2008-10-27 | $2.11 | $3.55 | 1,718,400 | — | — |
| 2008-10-24 | $2.21 | $3.71 | 1,826,400 | — | — |
| 2008-10-23 | $2.30 | $3.87 | 2,272,000 | — | — |
| 2008-10-22 | $2.33 | $3.92 | 2,444,000 | — | — |
| 2008-10-21 | $2.50 | $4.20 | 4,352,000 | — | — |
| 2008-10-20 | $2.60 | $4.37 | 5,596,000 | — | — |
| 2008-10-17 | $2.41 | $4.04 | 4,568,000 | — | — |
| 2008-10-16 | $2.50 | $4.20 | 5,952,000 | — | — |
| 2008-10-15 | $2.28 | $3.83 | 3,360,800 | — | — |
| 2008-10-14 | $2.53 | $4.25 | 2,995,200 | — | — |
| 2008-10-13 | $2.63 | $4.42 | 1,330,400 | — | — |
| 2008-10-10 | $2.31 | $3.88 | 3,158,400 | — | — |
| 2008-10-09 | $2.28 | $3.83 | 2,520,800 | — | — |
| 2008-10-08 | $2.48 | $4.17 | 4,052,800 | — | — |
| 2008-10-07 | $2.59 | $4.35 | 3,124,000 | — | — |
| 2008-10-06 | $2.82 | $4.74 | 6,285,600 | — | — |
| 2008-10-03 | $2.83 | $4.75 | 3,414,400 | — | — |
| 2008-10-02 | $2.87 | $4.82 | 3,358,400 | — | — |
| 2008-10-01 | $3.01 | $5.06 | 2,331,200 | — | — |
| 2008-09-30 | $2.88 | $4.83 | 4,169,600 | — | — |
| 2008-09-29 | $2.88 | $4.85 | 3,009,600 | — | — |
| 2008-09-26 | $3.35 | $5.64 | 2,353,600 | — | — |
| 2008-09-25 | $3.31 | $5.57 | 2,166,400 | — | — |
| 2008-09-24 | $3.25 | $5.45 | 2,030,400 | — | — |
| 2008-09-23 | $3.33 | $5.60 | 2,257,600 | — | — |
| 2008-09-22 | $3.49 | $5.86 | 1,720,800 | — | — |
| 2008-09-19 | $3.63 | $6.10 | 6,580,000 | — | — |
| 2008-09-18 | $3.58 | $6.01 | 4,235,200 | — | — |
| 2008-09-17 | $3.20 | $5.37 | 2,614,400 | — | — |
| 2008-09-16 | $3.47 | $5.83 | 2,680,800 | — | — |
| 2008-09-15 | $3.38 | $5.67 | 2,140,800 | — | — |
| 2008-09-12 | $3.54 | $5.95 | 1,792,800 | — | — |
| 2008-09-11 | $3.59 | $6.03 | 1,390,400 | — | — |
| 2008-09-10 | $3.55 | $5.96 | 1,792,000 | — | — |
| 2008-09-09 | $3.37 | $5.67 | 2,787,200 | — | — |
| 2008-09-08 | $3.47 | $5.82 | 1,731,200 | — | — |
| 2008-09-05 | $3.39 | $5.70 | 1,407,200 | — | — |
| 2008-09-04 | $3.41 | $5.73 | 2,108,000 | — | — |
| 2008-09-03 | $3.49 | $5.86 | 2,881,600 | — | — |
| 2008-09-02 | $3.54 | $5.94 | 2,175,200 | — | — |
| 2008-08-29 | $3.51 | $5.89 | 1,005,600 | — | — |
| 2008-08-28 | $3.49 | $5.87 | 1,178,400 | — | — |
| 2008-08-27 | $3.47 | $5.84 | 1,581,600 | — | — |
| 2008-08-26 | $3.36 | $5.62 | 1,305,600 | — | — |
| 2008-08-25 | $3.34 | $5.60 | 1,688,800 | — | — |
| 2008-08-22 | $3.45 | $5.78 | 1,585,600 | — | — |
| 2008-08-21 | $3.44 | $5.75 | 1,308,000 | — | — |
| 2008-08-20 | $3.46 | $5.79 | 4,545,600 | — | — |
| 2008-08-19 | $3.39 | $5.67 | 2,362,400 | — | — |
| 2008-08-18 | $3.45 | $5.78 | 2,724,000 | — | — |
| 2008-08-15 | $3.42 | $5.73 | 2,357,600 | — | — |
| 2008-08-14 | $3.48 | $5.83 | 1,819,200 | — | — |
| 2008-08-13 | $3.39 | $5.68 | 2,553,600 | — | — |
| 2008-08-12 | $3.38 | $5.65 | 1,697,600 | — | — |
| 2008-08-11 | $3.35 | $5.60 | 1,900,800 | — | — |
| 2008-08-08 | $3.27 | $5.47 | 1,737,600 | — | — |
| 2008-08-07 | $3.16 | $5.29 | 1,899,200 | — | — |
| 2008-08-06 | $3.19 | $5.34 | 2,609,600 | — | — |
| 2008-08-05 | $3.18 | $5.32 | 2,484,800 | — | — |
| 2008-08-04 | $3.12 | $5.23 | 3,453,600 | — | — |
| 2008-08-01 | $3.19 | $5.34 | 2,000,000 | — | — |
| 2008-07-31 | $3.21 | $5.37 | 2,019,200 | — | — |
| 2008-07-30 | $3.31 | $5.53 | 2,346,400 | — | — |
| 2008-07-29 | $3.21 | $5.37 | 3,633,600 | — | — |
| 2008-07-28 | $3.25 | $5.44 | 2,458,400 | — | — |
| 2008-07-25 | $3.30 | $5.52 | 2,258,400 | — | — |
| 2008-07-24 | $3.25 | $5.44 | 3,782,400 | — | — |
| 2008-07-23 | $3.39 | $5.68 | 4,792,000 | — | — |
| 2008-07-22 | $3.93 | $6.58 | 4,665,600 | — | — |
| 2008-07-21 | $4.10 | $6.87 | 1,751,200 | — | — |
| 2008-07-18 | $3.95 | $6.61 | 2,460,000 | — | — |
| 2008-07-17 | $4.04 | $6.77 | 1,681,600 | — | — |
| 2008-07-16 | $4.00 | $6.69 | 1,577,600 | — | — |
| 2008-07-15 | $3.93 | $6.57 | 1,411,200 | — | — |
| 2008-07-14 | $3.97 | $6.64 | 1,800,800 | — | — |
| 2008-07-11 | $3.99 | $6.68 | 2,476,000 | — | — |
| 2008-07-10 | $3.92 | $6.56 | 1,624,800 | — | — |
| 2008-07-09 | $3.78 | $6.32 | 1,539,200 | — | — |
| 2008-07-08 | $3.85 | $6.44 | 1,848,000 | — | — |
| 2008-07-07 | $3.75 | $6.27 | 1,400,800 | — | — |
| 2008-07-03 | $3.77 | $6.32 | 1,089,600 | — | — |
| 2008-07-02 | $3.76 | $6.29 | 2,342,400 | — | — |
| 2008-07-01 | $3.97 | $6.65 | 1,644,000 | — | — |
| 2008-06-30 | $4.03 | $6.74 | 1,715,200 | — | — |
| 2008-06-27 | $4.04 | $6.76 | 4,484,800 | — | — |
| 2008-06-26 | $4.08 | $6.83 | 1,487,200 | — | — |
| 2008-06-25 | $4.18 | $6.99 | 2,749,600 | — | — |
| 2008-06-24 | $4.20 | $7.04 | 1,820,000 | — | — |
| 2008-06-23 | $4.40 | $7.37 | 1,148,800 | — | — |
| 2008-06-20 | $4.38 | $7.33 | 3,192,800 | — | — |
| 2008-06-19 | $4.39 | $7.34 | 1,136,800 | — | — |
| 2008-06-18 | $4.33 | $7.26 | 991,200 | — | — |
| 2008-06-17 | $4.34 | $7.26 | 738,400 | — | — |
| 2008-06-16 | $4.38 | $7.34 | 970,400 | — | — |
| 2008-06-13 | $4.35 | $7.28 | 2,517,600 | — | — |
| 2008-06-12 | $4.28 | $7.16 | 1,368,000 | — | — |
| 2008-06-11 | $4.30 | $7.19 | 1,374,400 | — | — |
| 2008-06-10 | $4.42 | $7.40 | 2,007,200 | — | — |
| 2008-06-09 | $4.44 | $7.44 | 1,961,600 | — | — |
| 2008-06-06 | $4.35 | $7.29 | 1,438,400 | — | — |
| 2008-06-05 | $4.50 | $7.53 | 1,352,800 | — | — |
| 2008-06-04 | $4.31 | $7.22 | 1,256,000 | — | — |
| 2008-06-03 | $4.35 | $7.28 | 2,159,200 | — | — |
| 2008-06-02 | $4.41 | $7.39 | 1,626,400 | — | — |
| 2008-05-30 | $4.47 | $7.49 | 1,827,200 | — | — |
| 2008-05-29 | $4.46 | $7.47 | 1,583,200 | — | — |
| 2008-05-28 | $4.47 | $7.47 | 913,600 | — | — |
| 2008-05-27 | $4.39 | $7.33 | 1,478,400 | — | — |
| 2008-05-23 | $4.33 | $7.22 | 2,624,800 | — | — |
| 2008-05-22 | $4.48 | $7.48 | 1,684,000 | — | — |
| 2008-05-21 | $4.45 | $7.42 | 1,703,200 | — | — |
| 2008-05-20 | $4.47 | $7.47 | 1,660,000 | — | — |
| 2008-05-19 | $4.47 | $7.47 | 1,215,200 | — | — |
| 2008-05-16 | $4.51 | $7.53 | 1,611,200 | — | — |
| 2008-05-15 | $4.49 | $7.50 | 2,146,400 | — | — |
| 2008-05-14 | $4.51 | $7.52 | 2,291,200 | — | — |
| 2008-05-13 | $4.51 | $7.52 | 1,615,200 | — | — |
| 2008-05-12 | $4.42 | $7.38 | 2,659,200 | — | — |
| 2008-05-09 | $4.33 | $7.23 | 1,617,600 | — | — |
| 2008-05-08 | $4.31 | $7.20 | 1,957,600 | — | — |
| 2008-05-07 | $4.27 | $7.12 | 2,287,200 | — | — |
| 2008-05-06 | $4.22 | $7.04 | 2,404,800 | — | — |
| 2008-05-05 | $4.20 | $7.02 | 2,584,000 | — | — |
| 2008-05-02 | $4.13 | $6.89 | 1,440,800 | — | — |
| 2008-05-01 | $4.12 | $6.88 | 1,628,000 | — | — |
| 2008-04-30 | $4.05 | $6.75 | 1,956,800 | — | — |
| 2008-04-29 | $4.01 | $6.69 | 2,752,000 | — | — |
| 2008-04-28 | $3.99 | $6.67 | 2,610,400 | — | — |
| 2008-04-25 | $4.04 | $6.75 | 1,767,200 | — | — |
| 2008-04-24 | $4.01 | $6.69 | 2,975,200 | — | — |
| 2008-04-23 | $3.89 | $6.49 | 2,324,800 | — | — |
| 2008-04-22 | $3.98 | $6.64 | 2,709,600 | — | — |
| 2008-04-21 | $3.85 | $6.43 | 891,200 | — | — |
| 2008-04-18 | $3.86 | $6.44 | 2,028,800 | — | — |
| 2008-04-17 | $3.80 | $6.35 | 1,512,000 | — | — |
| 2008-04-16 | $3.92 | $6.54 | 1,194,400 | — | — |
| 2008-04-15 | $3.76 | $6.27 | 1,207,200 | — | — |
| 2008-04-14 | $3.64 | $6.08 | 1,263,200 | — | — |
| 2008-04-11 | $3.66 | $6.11 | 1,377,600 | — | — |
| 2008-04-10 | $3.84 | $6.42 | 1,180,000 | — | — |
| 2008-04-09 | $3.73 | $6.22 | 1,314,400 | — | — |
| 2008-04-08 | $3.85 | $6.43 | 1,404,800 | — | — |
| 2008-04-07 | $3.86 | $6.45 | 1,588,000 | — | — |
| 2008-04-04 | $3.87 | $6.47 | 1,264,000 | — | — |
| 2008-04-03 | $3.85 | $6.43 | 1,505,600 | — | — |
| 2008-04-02 | $3.87 | $6.46 | 2,267,200 | — | — |
| 2008-04-01 | $3.77 | $6.30 | 2,599,200 | — | — |
| 2008-03-31 | $3.61 | $6.02 | 2,607,200 | — | — |
| 2008-03-28 | $3.68 | $6.14 | 1,756,800 | — | — |
| 2008-03-27 | $3.65 | $6.10 | 1,173,600 | — | — |
| 2008-03-26 | $3.74 | $6.25 | 1,828,800 | — | — |
| 2008-03-25 | $3.66 | $6.11 | 1,198,400 | — | — |
| 2008-03-24 | $3.57 | $5.96 | 1,484,000 | — | — |
| 2008-03-20 | $3.43 | $5.72 | 5,618,400 | — | — |
| 2008-03-19 | $3.44 | $5.73 | 2,654,400 | — | — |
| 2008-03-18 | $3.57 | $5.95 | 1,928,000 | — | — |
| 2008-03-17 | $3.40 | $5.68 | 1,691,200 | — | — |
| 2008-03-14 | $3.47 | $5.79 | 1,204,800 | — | — |
| 2008-03-13 | $3.61 | $6.03 | 1,163,200 | — | — |
| 2008-03-12 | $3.51 | $5.85 | 1,167,200 | — | — |
| 2008-03-11 | $3.51 | $5.85 | 2,033,600 | — | — |
| 2008-03-10 | $3.33 | $5.55 | 1,365,600 | — | — |
| 2008-03-07 | $3.44 | $5.75 | 2,366,400 | — | — |
| 2008-03-06 | $3.53 | $5.89 | 1,729,600 | — | — |
| 2008-03-05 | $3.63 | $6.06 | 1,077,600 | — | — |
| 2008-03-04 | $3.64 | $6.08 | 1,828,000 | — | — |
| 2008-03-03 | $3.63 | $6.05 | 1,784,000 | — | — |
| 2008-02-29 | $3.59 | $6.00 | 2,051,200 | — | — |
| 2008-02-28 | $3.82 | $6.38 | 1,484,800 | — | — |
| 2008-02-27 | $3.78 | $6.29 | 1,298,400 | — | — |
| 2008-02-26 | $3.83 | $6.37 | 1,704,000 | — | — |
| 2008-02-25 | $3.87 | $6.45 | 2,006,400 | — | — |
| 2008-02-22 | $3.68 | $6.12 | 1,293,600 | — | — |
| 2008-02-21 | $3.67 | $6.11 | 1,453,600 | — | — |
| 2008-02-20 | $3.80 | $6.32 | 1,483,200 | — | — |
| 2008-02-19 | $3.64 | $6.06 | 1,604,800 | — | — |
| 2008-02-15 | $3.70 | $6.16 | 1,204,000 | — | — |
| 2008-02-14 | $3.65 | $6.08 | 1,686,400 | — | — |
| 2008-02-13 | $3.78 | $6.28 | 1,240,000 | — | — |
| 2008-02-12 | $3.61 | $6.00 | 1,263,200 | — | — |
| 2008-02-11 | $3.64 | $6.06 | 1,988,000 | — | — |
| 2008-02-08 | $3.57 | $5.94 | 1,546,400 | — | — |
| 2008-02-07 | $3.58 | $5.96 | 1,703,200 | — | — |
| 2008-02-06 | $3.54 | $5.89 | 2,126,400 | — | — |
| 2008-02-05 | $3.48 | $5.80 | 2,389,600 | — | — |
| 2008-02-04 | $3.57 | $5.94 | 1,960,800 | — | — |
| 2008-02-01 | $3.61 | $6.01 | 2,248,000 | — | — |
| 2008-01-31 | $3.50 | $5.82 | 2,556,800 | — | — |
| 2008-01-30 | $3.42 | $5.69 | 2,265,600 | — | — |
| 2008-01-29 | $3.51 | $5.84 | 1,624,000 | — | — |
| 2008-01-28 | $3.40 | $5.66 | 1,707,200 | — | — |
| 2008-01-25 | $3.35 | $5.57 | 1,457,600 | — | — |
| 2008-01-24 | $3.33 | $5.54 | 2,395,200 | — | — |
| 2008-01-23 | $3.29 | $5.47 | 3,312,000 | — | — |
| 2008-01-22 | $3.12 | $5.19 | 2,369,600 | — | — |
| 2008-01-18 | $3.07 | $5.11 | 2,633,600 | — | — |
| 2008-01-17 | $3.13 | $5.21 | 2,655,200 | — | — |
| 2008-01-16 | $3.27 | $5.43 | 2,569,600 | — | — |
| 2008-01-15 | $3.25 | $5.41 | 1,667,200 | — | — |
| 2008-01-14 | $3.33 | $5.54 | 916,000 | — | — |
| 2008-01-11 | $3.22 | $5.36 | 1,535,200 | — | — |
| 2008-01-10 | $3.33 | $5.54 | 2,342,400 | — | — |
| 2008-01-09 | $3.32 | $5.53 | 2,347,200 | — | — |
| 2008-01-08 | $3.21 | $5.35 | 2,296,800 | — | — |
| 2008-01-07 | $3.30 | $5.49 | 2,412,000 | — | — |
| 2008-01-04 | $3.32 | $5.52 | 1,783,200 | — | — |
| 2008-01-03 | $3.48 | $5.78 | 1,132,800 | — | — |
| 2008-01-02 | $3.49 | $5.80 | 1,315,200 | — | — |