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
- 1985-12-09 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 | $2.79 | $3.07 | 13,465,200 | — | — |
| 2008-12-30 | $2.86 | $3.15 | 15,242,400 | — | — |
| 2008-12-29 | $2.77 | $3.04 | 6,769,200 | — | — |
| 2008-12-26 | $2.83 | $3.11 | 6,266,400 | — | — |
| 2008-12-24 | $2.81 | $3.09 | 5,584,800 | — | — |
| 2008-12-23 | $2.75 | $3.03 | 14,424,000 | — | — |
| 2008-12-22 | $2.67 | $2.94 | 17,037,600 | — | — |
| 2008-12-19 | $2.74 | $3.02 | 21,754,800 | — | — |
| 2008-12-18 | $2.75 | $3.02 | 25,244,400 | — | — |
| 2008-12-17 | $2.69 | $2.96 | 43,033,200 | — | — |
| 2008-12-16 | $2.53 | $2.79 | 22,890,000 | — | — |
| 2008-12-15 | $2.40 | $2.64 | 22,896,000 | — | — |
| 2008-12-12 | $2.44 | $2.68 | 13,938,000 | — | — |
| 2008-12-11 | $2.34 | $2.58 | 26,289,600 | — | — |
| 2008-12-10 | $2.40 | $2.64 | 11,908,800 | — | — |
| 2008-12-09 | $2.37 | $2.61 | 19,309,200 | — | — |
| 2008-12-08 | $2.38 | $2.62 | 24,253,200 | — | — |
| 2008-12-05 | $2.46 | $2.71 | 17,997,600 | — | — |
| 2008-12-04 | $2.28 | $2.51 | 27,763,200 | — | — |
| 2008-12-03 | $2.32 | $2.55 | 27,534,000 | — | — |
| 2008-12-02 | $2.35 | $2.58 | 16,753,200 | — | — |
| 2008-12-01 | $2.26 | $2.48 | 24,208,800 | — | — |
| 2008-11-28 | $2.48 | $2.73 | 7,048,800 | — | — |
| 2008-11-26 | $2.45 | $2.70 | 25,455,600 | — | — |
| 2008-11-25 | $2.30 | $2.53 | 28,288,800 | — | — |
| 2008-11-24 | $2.11 | $2.32 | 24,963,600 | — | — |
| 2008-11-21 | $2.05 | $2.25 | 29,094,000 | — | — |
| 2008-11-20 | $2.01 | $2.21 | 27,158,400 | — | — |
| 2008-11-19 | $2.04 | $2.24 | 21,320,400 | — | — |
| 2008-11-18 | $2.13 | $2.34 | 23,494,800 | — | — |
| 2008-11-17 | $2.08 | $2.28 | 17,271,600 | — | — |
| 2008-11-14 | $2.11 | $2.32 | 29,742,000 | — | — |
| 2008-11-13 | $2.19 | $2.41 | 21,111,600 | — | — |
| 2008-11-12 | $2.09 | $2.30 | 15,031,200 | — | — |
| 2008-11-11 | $2.14 | $2.36 | 14,734,800 | — | — |
| 2008-11-10 | $2.15 | $2.36 | 11,571,600 | — | — |
| 2008-11-07 | $2.08 | $2.28 | 28,303,200 | — | — |
| 2008-11-06 | $1.92 | $2.11 | 21,771,600 | — | — |
| 2008-11-05 | $2.02 | $2.23 | 12,302,400 | — | — |
| 2008-11-04 | $2.17 | $2.39 | 16,033,200 | — | — |
| 2008-11-03 | $2.14 | $2.35 | 15,279,600 | — | — |
| 2008-10-31 | $2.11 | $2.32 | 14,198,400 | — | — |
| 2008-10-30 | $2.12 | $2.33 | 19,516,800 | — | — |
| 2008-10-29 | $1.99 | $2.19 | 13,872,000 | — | — |
| 2008-10-28 | $2.00 | $2.20 | 18,226,800 | — | — |
| 2008-10-27 | $1.75 | $1.92 | 12,278,400 | — | — |
| 2008-10-24 | $1.76 | $1.94 | 19,540,800 | — | — |
| 2008-10-23 | $1.91 | $2.10 | 40,248,000 | — | — |
| 2008-10-22 | $1.95 | $2.14 | 19,239,600 | — | — |
| 2008-10-21 | $2.01 | $2.21 | 23,540,400 | — | — |
| 2008-10-20 | $2.10 | $2.31 | 20,844,000 | — | — |
| 2008-10-17 | $1.89 | $2.07 | 24,081,600 | — | — |
| 2008-10-16 | $1.92 | $2.11 | 31,059,600 | — | — |
| 2008-10-15 | $2.01 | $2.21 | 26,118,000 | — | — |
| 2008-10-14 | $2.18 | $2.39 | 23,628,000 | — | — |
| 2008-10-13 | $2.22 | $2.44 | 21,949,200 | — | — |
| 2008-10-10 | $2.07 | $2.28 | 26,744,400 | — | — |
| 2008-10-09 | $1.95 | $2.14 | 32,062,800 | — | — |
| 2008-10-08 | $2.22 | $2.44 | 26,977,200 | — | — |
| 2008-10-07 | $2.30 | $2.53 | 32,113,200 | — | — |
| 2008-10-06 | $2.43 | $2.67 | 61,242,000 | — | — |
| 2008-10-03 | $2.66 | $2.93 | 35,437,200 | — | — |
| 2008-10-02 | $2.39 | $2.63 | 22,240,800 | — | — |
| 2008-10-01 | $2.60 | $2.86 | 31,401,600 | — | — |
| 2008-09-30 | $2.52 | $2.77 | 16,024,800 | — | — |
| 2008-09-29 | $2.34 | $2.57 | 22,381,200 | — | — |
| 2008-09-26 | $2.62 | $2.88 | 18,148,800 | — | — |
| 2008-09-25 | $2.73 | $3.00 | 28,314,000 | — | — |
| 2008-09-24 | $2.59 | $2.85 | 48,429,600 | — | — |
| 2008-09-23 | $2.63 | $2.89 | 83,145,600 | — | — |
| 2008-09-22 | $2.47 | $2.71 | 53,074,800 | — | — |
| 2008-09-19 | $2.53 | $2.79 | 113,608,800 | — | — |
| 2008-09-18 | $2.26 | $2.49 | 82,466,400 | — | — |
| 2008-09-17 | $1.93 | $2.12 | 46,106,400 | — | — |
| 2008-09-16 | $1.97 | $2.17 | 25,484,400 | — | — |
| 2008-09-15 | $1.98 | $2.17 | 40,333,200 | — | — |
| 2008-09-12 | $2.03 | $2.23 | 43,543,200 | — | — |
| 2008-09-11 | $2.05 | $2.25 | 29,174,400 | — | — |
| 2008-09-10 | $2.00 | $2.20 | 31,809,600 | — | — |
| 2008-09-09 | $1.97 | $2.16 | 49,027,200 | — | — |
| 2008-09-08 | $1.99 | $2.19 | 40,546,800 | — | — |
| 2008-09-05 | $2.13 | $2.34 | 27,003,600 | — | — |
| 2008-09-04 | $2.09 | $2.30 | 31,544,400 | — | — |
| 2008-09-03 | $2.20 | $2.42 | 23,468,400 | — | — |
| 2008-09-02 | $2.23 | $2.45 | 27,244,800 | — | — |
| 2008-08-29 | $2.29 | $2.52 | 17,479,200 | — | — |
| 2008-08-28 | $2.29 | $2.52 | 22,425,600 | — | — |
| 2008-08-27 | $2.31 | $2.54 | 15,091,200 | — | — |
| 2008-08-26 | $2.35 | $2.59 | 21,561,600 | — | — |
| 2008-08-25 | $2.37 | $2.60 | 21,327,600 | — | — |
| 2008-08-22 | $2.46 | $2.71 | 26,271,600 | — | — |
| 2008-08-21 | $2.44 | $2.69 | 30,830,400 | — | — |
| 2008-08-20 | $2.52 | $2.77 | 39,434,400 | — | — |
| 2008-08-19 | $2.34 | $2.57 | 23,053,200 | — | — |
| 2008-08-18 | $2.38 | $2.62 | 27,404,400 | — | — |
| 2008-08-15 | $2.39 | $2.62 | 56,085,600 | — | — |
| 2008-08-14 | $2.50 | $2.75 | 140,631,600 | — | — |
| 2008-08-13 | $2.25 | $2.47 | 25,518,000 | — | — |
| 2008-08-12 | $2.27 | $2.50 | 82,984,800 | — | — |
| 2008-08-11 | $2.16 | $2.38 | 51,382,800 | — | — |
| 2008-08-08 | $1.94 | $2.13 | 81,030,000 | — | — |
| 2008-08-07 | $1.80 | $1.98 | 67,183,200 | — | — |
| 2008-08-06 | $1.82 | $2.00 | 33,920,400 | — | — |
| 2008-08-05 | $1.83 | $2.02 | 59,152,800 | — | — |
| 2008-08-04 | $1.78 | $1.96 | 54,066,000 | — | — |
| 2008-08-01 | $1.89 | $2.08 | 69,454,800 | — | — |
| 2008-07-31 | $1.91 | $2.10 | 74,040,000 | — | — |
| 2008-07-30 | $2.03 | $2.23 | 15,676,800 | — | — |
| 2008-07-29 | $2.05 | $2.25 | 29,403,600 | — | — |
| 2008-07-28 | $2.00 | $2.20 | 21,818,400 | — | — |
| 2008-07-25 | $2.02 | $2.23 | 16,480,800 | — | — |
| 2008-07-24 | $2.01 | $2.21 | 31,778,400 | — | — |
| 2008-07-23 | $2.20 | $2.42 | 30,633,600 | — | — |
| 2008-07-22 | $2.11 | $2.32 | 33,786,000 | — | — |
| 2008-07-21 | $2.05 | $2.25 | 18,150,000 | — | — |
| 2008-07-18 | $2.02 | $2.22 | 29,224,800 | — | — |
| 2008-07-17 | $2.04 | $2.24 | 32,988,000 | — | — |
| 2008-07-16 | $1.98 | $2.18 | 29,724,000 | — | — |
| 2008-07-15 | $1.97 | $2.16 | 25,089,600 | — | — |
| 2008-07-14 | $2.03 | $2.24 | 39,967,200 | — | — |
| 2008-07-11 | $2.04 | $2.25 | 37,279,200 | — | — |
| 2008-07-10 | $2.12 | $2.34 | 57,432,000 | — | — |
| 2008-07-09 | $2.05 | $2.25 | 87,992,400 | — | — |
| 2008-07-08 | $2.41 | $2.65 | 46,534,800 | — | — |
| 2008-07-07 | $2.38 | $2.62 | 56,365,200 | — | — |
| 2008-07-03 | $2.10 | $2.31 | 49,248,000 | — | — |
| 2008-07-02 | $2.26 | $2.49 | 39,366,000 | — | — |
| 2008-07-01 | $2.34 | $2.58 | 31,722,000 | — | — |
| 2008-06-30 | $2.40 | $2.64 | 29,684,400 | — | — |
| 2008-06-27 | $2.43 | $2.67 | 35,425,200 | — | — |
| 2008-06-26 | $2.46 | $2.70 | 38,894,400 | — | — |
| 2008-06-25 | $2.63 | $2.89 | 22,814,400 | — | — |
| 2008-06-24 | $2.60 | $2.86 | 48,049,200 | — | — |
| 2008-06-23 | $2.83 | $3.12 | 25,251,600 | — | — |
| 2008-06-20 | $2.85 | $3.13 | 42,810,000 | — | — |
| 2008-06-19 | $2.96 | $3.26 | 21,678,000 | — | — |
| 2008-06-18 | $3.00 | $3.29 | 31,550,400 | — | — |
| 2008-06-17 | $2.97 | $3.27 | 40,670,400 | — | — |
| 2008-06-16 | $3.14 | $3.46 | 52,408,800 | — | — |
| 2008-06-13 | $2.86 | $3.14 | 34,593,600 | — | — |
| 2008-06-12 | $2.73 | $3.01 | 62,090,400 | — | — |
| 2008-06-11 | $2.82 | $3.10 | 28,608,000 | — | — |
| 2008-06-10 | $2.88 | $3.17 | 29,857,200 | — | — |
| 2008-06-09 | $2.91 | $3.20 | 45,186,000 | — | — |
| 2008-06-06 | $2.87 | $3.15 | 62,454,000 | — | — |
| 2008-06-05 | $2.93 | $3.23 | 66,202,800 | — | — |
| 2008-06-04 | $2.73 | $3.01 | 76,687,200 | — | — |
| 2008-06-03 | $2.64 | $2.90 | 31,148,400 | — | — |
| 2008-06-02 | $2.64 | $2.91 | 40,455,600 | — | — |
| 2008-05-30 | $2.60 | $2.86 | 33,289,200 | — | — |
| 2008-05-29 | $2.58 | $2.84 | 23,989,200 | — | — |
| 2008-05-28 | $2.59 | $2.85 | 49,546,800 | — | — |
| 2008-05-27 | $2.47 | $2.71 | 44,023,200 | — | — |
| 2008-05-23 | $2.40 | $2.64 | 32,869,200 | — | — |
| 2008-05-22 | $2.41 | $2.65 | 25,185,600 | — | — |
| 2008-05-21 | $2.35 | $2.58 | 26,769,600 | — | — |
| 2008-05-20 | $2.37 | $2.61 | 38,700,000 | — | — |
| 2008-05-19 | $2.39 | $2.63 | 31,417,200 | — | — |
| 2008-05-16 | $2.46 | $2.70 | 24,896,400 | — | — |
| 2008-05-15 | $2.48 | $2.73 | 30,405,600 | — | — |
| 2008-05-14 | $2.43 | $2.67 | 33,154,800 | — | — |
| 2008-05-13 | $2.47 | $2.71 | 64,083,600 | — | — |
| 2008-05-12 | $2.52 | $2.77 | 68,887,200 | — | — |
| 2008-05-09 | $2.38 | $2.62 | 113,350,800 | — | — |
| 2008-05-08 | $2.51 | $2.76 | 250,286,400 | — | — |
| 2008-05-07 | $2.97 | $3.26 | 42,036,000 | — | — |
| 2008-05-06 | $2.94 | $3.24 | 22,904,400 | — | — |
| 2008-05-05 | $2.91 | $3.20 | 24,111,600 | — | — |
| 2008-05-02 | $2.93 | $3.23 | 23,275,200 | — | — |
| 2008-05-01 | $2.91 | $3.20 | 31,758,000 | — | — |
| 2008-04-30 | $2.95 | $3.24 | 44,601,600 | — | — |
| 2008-04-29 | $2.88 | $3.16 | 30,368,400 | — | — |
| 2008-04-28 | $2.75 | $3.03 | 25,212,000 | — | — |
| 2008-04-25 | $2.81 | $3.09 | 61,674,000 | — | — |
| 2008-04-24 | $2.63 | $2.90 | 33,516,000 | — | — |
| 2008-04-23 | $2.71 | $2.98 | 17,347,200 | — | — |
| 2008-04-22 | $2.67 | $2.94 | 26,253,600 | — | — |
| 2008-04-21 | $2.76 | $3.03 | 39,234,000 | — | — |
| 2008-04-18 | $2.68 | $2.95 | 25,357,200 | — | — |
| 2008-04-17 | $2.71 | $2.98 | 24,850,800 | — | — |
| 2008-04-16 | $2.74 | $3.01 | 63,932,400 | — | — |
| 2008-04-15 | $2.84 | $3.12 | 26,304,000 | — | — |
| 2008-04-14 | $2.86 | $3.15 | 22,629,600 | — | — |
| 2008-04-11 | $2.93 | $3.23 | 29,505,600 | — | — |
| 2008-04-10 | $3.04 | $3.34 | 34,328,400 | — | — |
| 2008-04-09 | $3.03 | $3.33 | 35,984,400 | — | — |
| 2008-04-08 | $3.07 | $3.38 | 39,372,000 | — | — |
| 2008-04-07 | $3.16 | $3.48 | 20,582,400 | — | — |
| 2008-04-04 | $3.19 | $3.51 | 18,393,600 | — | — |
| 2008-04-03 | $3.20 | $3.52 | 26,402,400 | — | — |
| 2008-04-02 | $3.24 | $3.57 | 26,936,400 | — | — |
| 2008-04-01 | $3.30 | $3.63 | 52,436,400 | — | — |
| 2008-03-31 | $2.94 | $3.24 | 24,996,000 | — | — |
| 2008-03-28 | $2.89 | $3.18 | 34,164,000 | — | — |
| 2008-03-27 | $3.00 | $3.30 | 26,262,000 | — | — |
| 2008-03-26 | $3.11 | $3.42 | 19,639,200 | — | — |
| 2008-03-25 | $3.18 | $3.50 | 22,477,200 | — | — |
| 2008-03-24 | $3.16 | $3.47 | 19,095,600 | — | — |
| 2008-03-20 | $3.22 | $3.54 | 20,168,400 | — | — |
| 2008-03-19 | $3.18 | $3.50 | 19,662,000 | — | — |
| 2008-03-18 | $3.27 | $3.60 | 25,426,800 | — | — |
| 2008-03-17 | $3.09 | $3.40 | 34,357,200 | — | — |
| 2008-03-14 | $3.23 | $3.56 | 31,754,400 | — | — |
| 2008-03-13 | $3.33 | $3.67 | 63,446,400 | — | — |
| 2008-03-12 | $3.47 | $3.82 | 30,470,400 | — | — |
| 2008-03-11 | $3.31 | $3.64 | 25,780,800 | — | — |
| 2008-03-10 | $3.27 | $3.60 | 15,780,000 | — | — |
| 2008-03-07 | $3.38 | $3.72 | 17,744,400 | — | — |
| 2008-03-06 | $3.43 | $3.77 | 23,293,200 | — | — |
| 2008-03-05 | $3.51 | $3.86 | 19,816,800 | — | — |
| 2008-03-04 | $3.41 | $3.75 | 21,703,200 | — | — |
| 2008-03-03 | $3.38 | $3.72 | 28,962,000 | — | — |
| 2008-02-29 | $3.46 | $3.80 | 72,080,400 | — | — |
| 2008-02-28 | $3.68 | $4.05 | 32,790,000 | — | — |
| 2008-02-27 | $3.66 | $4.02 | 26,140,800 | — | — |
| 2008-02-26 | $3.67 | $4.03 | 18,589,200 | — | — |
| 2008-02-25 | $3.65 | $4.01 | 20,652,000 | — | — |
| 2008-02-22 | $3.65 | $4.02 | 24,079,200 | — | — |
| 2008-02-21 | $3.48 | $3.83 | 18,958,800 | — | — |
| 2008-02-20 | $3.56 | $3.91 | 22,851,600 | — | — |
| 2008-02-19 | $3.44 | $3.79 | 32,191,200 | — | — |
| 2008-02-15 | $3.34 | $3.67 | 32,480,400 | — | — |
| 2008-02-14 | $3.16 | $3.48 | 15,955,200 | — | — |
| 2008-02-13 | $3.21 | $3.53 | 14,398,800 | — | — |
| 2008-02-12 | $3.23 | $3.55 | 16,014,000 | — | — |
| 2008-02-11 | $3.20 | $3.52 | 13,938,000 | — | — |
| 2008-02-08 | $3.19 | $3.51 | 15,063,600 | — | — |
| 2008-02-07 | $3.24 | $3.56 | 14,264,400 | — | — |
| 2008-02-06 | $3.16 | $3.48 | 11,431,200 | — | — |
| 2008-02-05 | $3.25 | $3.57 | 16,797,600 | — | — |
| 2008-02-04 | $3.34 | $3.67 | 16,492,800 | — | — |
| 2008-02-01 | $3.27 | $3.59 | 22,261,200 | — | — |
| 2008-01-31 | $3.21 | $3.53 | 48,894,000 | — | — |
| 2008-01-30 | $3.10 | $3.41 | 58,890,000 | — | — |
| 2008-01-29 | $3.47 | $3.81 | 10,550,400 | — | — |
| 2008-01-28 | $3.48 | $3.83 | 10,719,600 | — | — |
| 2008-01-25 | $3.42 | $3.76 | 11,774,400 | — | — |
| 2008-01-24 | $3.51 | $3.86 | 23,076,000 | — | — |
| 2008-01-23 | $3.40 | $3.74 | 24,106,800 | — | — |
| 2008-01-22 | $3.33 | $3.66 | 21,670,800 | — | — |
| 2008-01-18 | $3.41 | $3.76 | 31,676,400 | — | — |
| 2008-01-17 | $3.35 | $3.68 | 34,701,600 | — | — |
| 2008-01-16 | $3.33 | $3.67 | 32,206,800 | — | — |
| 2008-01-15 | $3.53 | $3.88 | 24,522,000 | — | — |
| 2008-01-14 | $3.61 | $3.97 | 16,999,200 | — | — |
| 2008-01-11 | $3.59 | $3.95 | 31,330,800 | — | — |
| 2008-01-10 | $3.77 | $4.14 | 27,895,200 | — | — |
| 2008-01-09 | $3.65 | $4.02 | 25,660,800 | — | — |
| 2008-01-08 | $3.56 | $3.92 | 27,672,000 | — | — |
| 2008-01-07 | $3.46 | $3.81 | 21,558,000 | — | — |
| 2008-01-04 | $3.46 | $3.80 | 16,824,000 | — | — |
| 2008-01-03 | $3.58 | $3.93 | 10,791,600 | — | — |
| 2008-01-02 | $3.60 | $3.96 | 18,436,800 | — | — |