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
- 1993-01-19 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 | $4.49 | $4.49 | 4,343,881 | — | — |
| 2008-12-30 | $4.50 | $4.50 | 4,571,861 | — | — |
| 2008-12-29 | $4.36 | $4.36 | 2,275,950 | — | — |
| 2008-12-26 | $4.41 | $4.41 | 3,627,722 | — | — |
| 2008-12-24 | $4.51 | $4.51 | 1,195,233 | — | — |
| 2008-12-23 | $4.54 | $4.54 | 2,156,532 | — | — |
| 2008-12-22 | $4.60 | $4.60 | 7,215,871 | — | — |
| 2008-12-19 | $4.67 | $4.67 | 6,467,494 | — | — |
| 2008-12-18 | $4.62 | $4.62 | 9,019,401 | — | — |
| 2008-12-17 | $4.65 | $4.65 | 6,124,998 | — | — |
| 2008-12-16 | $4.77 | $4.77 | 7,178,400 | — | — |
| 2008-12-15 | $4.67 | $4.67 | 5,398,333 | — | — |
| 2008-12-12 | $4.72 | $4.72 | 6,198,890 | — | — |
| 2008-12-11 | $4.62 | $4.62 | 6,984,039 | — | — |
| 2008-12-10 | $4.77 | $4.77 | 5,501,642 | — | — |
| 2008-12-09 | $4.84 | $4.84 | 21,001,844 | — | — |
| 2008-12-08 | $4.39 | $4.39 | 6,714,034 | — | — |
| 2008-12-05 | $4.33 | $4.33 | 7,421,789 | — | — |
| 2008-12-04 | $4.04 | $4.04 | 6,261,926 | — | — |
| 2008-12-03 | $4.27 | $4.27 | 7,990,864 | — | — |
| 2008-12-02 | $4.11 | $4.11 | 5,357,009 | — | — |
| 2008-12-01 | $3.99 | $3.99 | 4,827,857 | — | — |
| 2008-11-28 | $4.22 | $4.22 | 1,694,618 | — | — |
| 2008-11-26 | $4.29 | $4.29 | 7,769,187 | — | — |
| 2008-11-25 | $4.29 | $4.29 | 5,934,489 | — | — |
| 2008-11-24 | $4.29 | $4.29 | 8,413,905 | — | — |
| 2008-11-21 | $4.26 | $4.26 | 11,680,221 | — | — |
| 2008-11-20 | $4.07 | $4.07 | 9,769,179 | — | — |
| 2008-11-19 | $4.14 | $4.14 | 9,041,113 | — | — |
| 2008-11-18 | $4.39 | $4.39 | 9,640,306 | — | — |
| 2008-11-17 | $4.40 | $4.40 | 6,580,258 | — | — |
| 2008-11-14 | $4.55 | $4.55 | 6,837,305 | — | — |
| 2008-11-13 | $4.67 | $4.67 | 11,249,124 | — | — |
| 2008-11-12 | $4.48 | $4.48 | 5,835,383 | — | — |
| 2008-11-11 | $4.56 | $4.56 | 4,954,980 | — | — |
| 2008-11-10 | $4.56 | $4.56 | 4,861,827 | — | — |
| 2008-11-07 | $4.75 | $4.75 | 6,030,444 | — | — |
| 2008-11-06 | $4.82 | $4.82 | 7,804,907 | — | — |
| 2008-11-05 | $4.89 | $4.89 | 12,822,573 | — | — |
| 2008-11-04 | $4.74 | $4.74 | 9,671,824 | — | — |
| 2008-11-03 | $4.73 | $4.73 | 5,247,747 | — | — |
| 2008-10-31 | $4.79 | $4.79 | 8,419,508 | — | — |
| 2008-10-30 | $4.73 | $4.73 | 7,733,817 | — | — |
| 2008-10-29 | $4.83 | $4.83 | 10,431,407 | — | — |
| 2008-10-28 | $4.81 | $4.81 | 8,368,379 | — | — |
| 2008-10-27 | $4.49 | $4.49 | 5,323,040 | — | — |
| 2008-10-24 | $4.57 | $4.57 | 7,659,574 | — | — |
| 2008-10-23 | $4.58 | $4.58 | 8,873,718 | — | — |
| 2008-10-22 | $4.61 | $4.61 | 9,940,427 | — | — |
| 2008-10-21 | $4.62 | $4.62 | 9,022,903 | — | — |
| 2008-10-20 | $4.59 | $4.59 | 4,475,556 | — | — |
| 2008-10-17 | $4.36 | $4.36 | 8,064,055 | — | — |
| 2008-10-16 | $4.32 | $4.32 | 10,912,232 | — | — |
| 2008-10-15 | $4.14 | $4.14 | 7,153,185 | — | — |
| 2008-10-14 | $4.34 | $4.34 | 11,713,840 | — | — |
| 2008-10-13 | $4.41 | $4.41 | 12,465,019 | — | — |
| 2008-10-10 | $4.35 | $4.35 | 13,662,703 | — | — |
| 2008-10-09 | $4.26 | $4.26 | 8,968,272 | — | — |
| 2008-10-08 | $4.22 | $4.22 | 14,028,662 | — | — |
| 2008-10-07 | $4.42 | $4.42 | 8,122,889 | — | — |
| 2008-10-06 | $4.56 | $4.56 | 13,303,047 | — | — |
| 2008-10-03 | $4.59 | $4.59 | 11,478,155 | — | — |
| 2008-10-02 | $4.87 | $4.87 | 5,949,198 | — | — |
| 2008-10-01 | $4.97 | $4.97 | 8,382,737 | — | — |
| 2008-09-30 | $4.94 | $4.94 | 12,679,691 | — | — |
| 2008-09-29 | $4.24 | $4.24 | 11,947,773 | — | — |
| 2008-09-26 | $4.85 | $4.85 | 8,223,747 | — | — |
| 2008-09-25 | $4.85 | $4.85 | 7,013,105 | — | — |
| 2008-09-24 | $4.85 | $4.85 | 6,759,911 | — | — |
| 2008-09-23 | $4.74 | $4.74 | 7,759,732 | — | — |
| 2008-09-22 | $4.83 | $4.83 | 7,737,669 | — | — |
| 2008-09-19 | $4.89 | $4.89 | 6,177,178 | — | — |
| 2008-09-18 | $4.84 | $4.84 | 13,906,442 | — | — |
| 2008-09-17 | $4.77 | $4.77 | 13,117,441 | — | — |
| 2008-09-16 | $4.70 | $4.70 | 8,223,396 | — | — |
| 2008-09-15 | $4.60 | $4.60 | 5,954,451 | — | — |
| 2008-09-12 | $4.77 | $4.77 | 10,751,840 | — | — |
| 2008-09-11 | $4.77 | $4.77 | 10,387,983 | — | — |
| 2008-09-10 | $4.89 | $4.89 | 8,629,628 | — | — |
| 2008-09-09 | $4.87 | $4.87 | 7,625,955 | — | — |
| 2008-09-08 | $4.87 | $4.87 | 6,030,794 | — | — |
| 2008-09-05 | $4.97 | $4.97 | 7,541,207 | — | — |
| 2008-09-04 | $4.95 | $4.95 | 9,882,644 | — | — |
| 2008-09-03 | $4.84 | $4.84 | 7,723,311 | — | — |
| 2008-09-02 | $4.77 | $4.77 | 7,435,446 | — | — |
| 2008-08-29 | $4.74 | $4.74 | 5,265,957 | — | — |
| 2008-08-28 | $4.82 | $4.82 | 10,142,843 | — | — |
| 2008-08-27 | $4.90 | $4.90 | 8,544,880 | — | — |
| 2008-08-26 | $4.97 | $4.97 | 8,982,980 | — | — |
| 2008-08-25 | $4.91 | $4.91 | 13,440,676 | — | — |
| 2008-08-22 | $4.93 | $4.93 | 15,647,286 | — | — |
| 2008-08-21 | $4.75 | $4.75 | 20,855,811 | — | — |
| 2008-08-20 | $4.39 | $4.39 | 159,521,936 | — | — |
| 2008-08-19 | $4.40 | $4.40 | 39,138,426 | — | — |
| 2008-08-18 | $4.47 | $4.47 | 26,200,375 | — | — |
| 2008-08-15 | $4.64 | $4.64 | 19,925,593 | — | — |
| 2008-08-14 | $4.78 | $4.78 | 35,704,654 | — | — |
| 2008-08-13 | $4.79 | $4.79 | 26,171,881 | — | — |
| 2008-08-12 | $4.65 | $4.65 | 20,197,695 | — | — |
| 2008-08-11 | $4.73 | $4.73 | 21,055,335 | — | — |
| 2008-08-08 | $4.63 | $4.63 | 15,182,685 | — | — |
| 2008-08-07 | $4.39 | $4.39 | 10,886,857 | — | — |
| 2008-08-06 | $4.46 | $4.46 | 12,124,155 | — | — |
| 2008-08-05 | $4.48 | $4.48 | 17,038,833 | — | — |
| 2008-08-04 | $4.34 | $4.34 | 11,891,384 | — | — |
| 2008-08-01 | $4.30 | $4.30 | 15,707,222 | — | — |
| 2008-07-31 | $4.35 | $4.35 | 16,159,922 | — | — |
| 2008-07-30 | $4.40 | $4.40 | 14,505,241 | — | — |
| 2008-07-29 | $4.47 | $4.47 | 16,116,578 | — | — |
| 2008-07-28 | $4.30 | $4.30 | 9,108,568 | — | — |
| 2008-07-25 | $4.43 | $4.43 | 12,887,885 | — | — |
| 2008-07-24 | $4.51 | $4.51 | 16,189,219 | — | — |
| 2008-07-23 | $4.62 | $4.62 | 18,838,794 | — | — |
| 2008-07-22 | $4.53 | $4.53 | 13,168,414 | — | — |
| 2008-07-21 | $4.42 | $4.42 | 10,145,201 | — | — |
| 2008-07-18 | $4.45 | $4.45 | 13,831,811 | — | — |
| 2008-07-17 | $4.49 | $4.49 | 16,992,680 | — | — |
| 2008-07-16 | $4.44 | $4.44 | 23,218,098 | — | — |
| 2008-07-15 | $4.32 | $4.32 | 19,893,888 | — | — |
| 2008-07-14 | $4.39 | $4.39 | 26,444,384 | — | — |
| 2008-07-11 | $4.22 | $4.22 | 20,332,943 | — | — |
| 2008-07-10 | $4.44 | $4.44 | 16,489,012 | — | — |
| 2008-07-09 | $4.33 | $4.33 | 11,622,494 | — | — |
| 2008-07-08 | $4.58 | $4.58 | 9,357,392 | — | — |
| 2008-07-07 | $4.45 | $4.45 | 13,560,914 | — | — |
| 2008-07-03 | $4.51 | $4.51 | 8,364,905 | — | — |
| 2008-07-02 | $4.59 | $4.59 | 13,470,213 | — | — |
| 2008-07-01 | $4.81 | $4.81 | 12,720,530 | — | — |
| 2008-06-30 | $4.80 | $4.80 | 15,797,120 | — | — |
| 2008-06-27 | $4.72 | $4.72 | 14,262,036 | — | — |
| 2008-06-26 | $4.87 | $4.87 | 10,745,991 | — | — |
| 2008-06-25 | $5.06 | $5.06 | 17,501,565 | — | — |
| 2008-06-24 | $4.94 | $4.94 | 17,188,127 | — | — |
| 2008-06-23 | $5.04 | $5.04 | 10,754,820 | — | — |
| 2008-06-20 | $5.13 | $5.13 | 17,148,797 | — | — |
| 2008-06-19 | $5.33 | $5.33 | 12,492,575 | — | — |
| 2008-06-18 | $5.28 | $5.28 | 14,073,010 | — | — |
| 2008-06-17 | $5.29 | $5.29 | 11,608,447 | — | — |
| 2008-06-16 | $5.36 | $5.36 | 11,594,401 | — | — |
| 2008-06-13 | $5.32 | $5.32 | 10,396,032 | — | — |
| 2008-06-12 | $5.13 | $5.13 | 9,616,650 | — | — |
| 2008-06-11 | $5.10 | $5.10 | 11,034,546 | — | — |
| 2008-06-10 | $5.30 | $5.30 | 8,178,688 | — | — |
| 2008-06-09 | $5.27 | $5.27 | 10,467,468 | — | — |
| 2008-06-06 | $5.29 | $5.29 | 15,264,155 | — | — |
| 2008-06-05 | $5.58 | $5.58 | 6,347,824 | — | — |
| 2008-06-04 | $5.53 | $5.53 | 10,197,775 | — | — |
| 2008-06-03 | $5.48 | $5.48 | 11,553,064 | — | — |
| 2008-06-02 | $5.50 | $5.50 | 13,829,804 | — | — |
| 2008-05-30 | $5.62 | $5.62 | 14,896,939 | — | — |
| 2008-05-29 | $5.66 | $5.66 | 23,921,628 | — | — |
| 2008-05-28 | $5.81 | $5.81 | 5,941,679 | — | — |
| 2008-05-27 | $5.80 | $5.80 | 6,708,218 | — | — |
| 2008-05-23 | $5.72 | $5.72 | 8,002,103 | — | — |
| 2008-05-22 | $5.84 | $5.84 | 6,678,921 | — | — |
| 2008-05-21 | $5.80 | $5.80 | 8,749,378 | — | — |
| 2008-05-20 | $5.88 | $5.88 | 5,574,463 | — | — |
| 2008-05-19 | $5.96 | $5.96 | 6,262,742 | — | — |
| 2008-05-16 | $5.94 | $5.94 | 10,801,374 | — | — |
| 2008-05-15 | $5.91 | $5.91 | 12,704,477 | — | — |
| 2008-05-14 | $5.91 | $5.91 | 16,657,570 | — | — |
| 2008-05-13 | $5.73 | $5.73 | 18,716,790 | — | — |
| 2008-05-12 | $5.58 | $5.58 | 10,381,584 | — | — |
| 2008-05-09 | $5.37 | $5.37 | 9,669,626 | — | — |
| 2008-05-08 | $5.28 | $5.28 | 11,010,065 | — | — |
| 2008-05-07 | $5.25 | $5.25 | 10,812,210 | — | — |
| 2008-05-06 | $5.34 | $5.34 | 11,750,919 | — | — |
| 2008-05-05 | $5.35 | $5.35 | 13,147,143 | — | — |
| 2008-05-02 | $5.35 | $5.35 | 17,342,237 | — | — |
| 2008-05-01 | $5.29 | $5.29 | 18,499,269 | — | — |
| 2008-04-30 | $5.19 | $5.19 | 21,896,922 | — | — |
| 2008-04-29 | $5.10 | $5.10 | 11,657,008 | — | — |
| 2008-04-28 | $5.09 | $5.09 | 13,560,914 | — | — |
| 2008-04-25 | $5.06 | $5.06 | 13,897,629 | — | — |
| 2008-04-24 | $5.03 | $5.03 | 16,463,326 | — | — |
| 2008-04-23 | $4.96 | $4.96 | 11,711,990 | — | — |
| 2008-04-22 | $4.99 | $4.99 | 10,875,620 | — | — |
| 2008-04-21 | $5.20 | $5.20 | 9,577,320 | — | — |
| 2008-04-18 | $5.30 | $5.30 | 9,786,814 | — | — |
| 2008-04-17 | $5.15 | $5.15 | 7,434,623 | — | — |
| 2008-04-16 | $5.06 | $5.06 | 10,593,084 | — | — |
| 2008-04-15 | $5.02 | $5.02 | 7,688,263 | — | — |
| 2008-04-14 | $5.09 | $5.09 | 8,651,052 | — | — |
| 2008-04-11 | $5.13 | $5.13 | 9,444,079 | — | — |
| 2008-04-10 | $5.27 | $5.27 | 9,212,110 | — | — |
| 2008-04-09 | $5.17 | $5.17 | 6,507,152 | — | — |
| 2008-04-08 | $5.28 | $5.28 | 14,318,623 | — | — |
| 2008-04-07 | $5.35 | $5.35 | 10,215,032 | — | — |
| 2008-04-04 | $5.33 | $5.33 | 7,226,334 | — | — |
| 2008-04-03 | $5.42 | $5.42 | 9,106,561 | — | — |
| 2008-04-02 | $5.33 | $5.33 | 9,323,279 | — | — |
| 2008-04-01 | $5.29 | $5.29 | 11,659,015 | — | — |
| 2008-03-31 | $5.17 | $5.17 | 13,412,021 | — | — |
| 2008-03-28 | $5.11 | $5.11 | 6,651,630 | — | — |
| 2008-03-27 | $5.17 | $5.17 | 6,722,264 | — | — |
| 2008-03-26 | $5.24 | $5.24 | 9,865,073 | — | — |
| 2008-03-25 | $5.28 | $5.28 | 10,358,307 | — | — |
| 2008-03-24 | $5.41 | $5.41 | 9,456,921 | — | — |
| 2008-03-20 | $5.26 | $5.26 | 13,515,965 | — | — |
| 2008-03-19 | $5.06 | $5.06 | 9,259,066 | — | — |
| 2008-03-18 | $5.16 | $5.16 | 11,066,251 | — | — |
| 2008-03-17 | $4.95 | $4.95 | 14,183,375 | — | — |
| 2008-03-14 | $5.12 | $5.12 | 28,611,160 | — | — |
| 2008-03-13 | $5.03 | $5.03 | 17,155,619 | — | — |
| 2008-03-12 | $4.85 | $4.85 | 7,520,909 | — | — |
| 2008-03-11 | $4.87 | $4.87 | 15,674,715 | — | — |
| 2008-03-10 | $4.74 | $4.74 | 10,162,458 | — | — |
| 2008-03-07 | $4.87 | $4.87 | 11,630,520 | — | — |
| 2008-03-06 | $4.86 | $4.86 | 16,282,327 | — | — |
| 2008-03-05 | $4.94 | $4.94 | 13,928,130 | — | — |
| 2008-03-04 | $4.91 | $4.91 | 16,835,359 | — | — |
| 2008-03-03 | $5.03 | $5.03 | 16,659,978 | — | — |
| 2008-02-29 | $4.96 | $4.96 | 27,852,246 | — | — |
| 2008-02-28 | $5.35 | $5.35 | 10,941,037 | — | — |
| 2008-02-27 | $5.48 | $5.48 | 13,769,204 | — | — |
| 2008-02-26 | $5.69 | $5.69 | 14,901,353 | — | — |
| 2008-02-25 | $5.50 | $5.50 | 16,589,344 | — | — |
| 2008-02-22 | $5.41 | $5.41 | 10,527,668 | — | — |
| 2008-02-21 | $5.36 | $5.36 | 9,525,950 | — | — |
| 2008-02-20 | $5.48 | $5.48 | 10,809,401 | — | — |
| 2008-02-19 | $5.40 | $5.40 | 10,843,915 | — | — |
| 2008-02-15 | $5.45 | $5.45 | 8,821,617 | — | — |
| 2008-02-14 | $5.44 | $5.44 | 8,948,036 | — | — |
| 2008-02-13 | $5.62 | $5.62 | 11,470,390 | — | — |
| 2008-02-12 | $5.53 | $5.53 | 12,873,035 | — | — |
| 2008-02-11 | $5.47 | $5.47 | 16,524,730 | — | — |
| 2008-02-08 | $5.51 | $5.51 | 20,372,273 | — | — |
| 2008-02-07 | $5.72 | $5.72 | 18,058,610 | — | — |
| 2008-02-06 | $5.69 | $5.69 | 25,083,476 | — | — |
| 2008-02-05 | $6.12 | $6.12 | 13,980,704 | — | — |
| 2008-02-04 | $6.41 | $6.41 | 9,484,212 | — | — |
| 2008-02-01 | $6.54 | $6.54 | 16,876,696 | — | — |
| 2008-01-31 | $6.46 | $6.46 | 15,237,266 | — | — |
| 2008-01-30 | $6.34 | $6.34 | 12,983,000 | — | — |
| 2008-01-29 | $6.39 | $6.39 | 15,036,200 | — | — |
| 2008-01-28 | $6.27 | $6.27 | 12,850,962 | — | — |
| 2008-01-25 | $6.08 | $6.08 | 9,739,457 | — | — |
| 2008-01-24 | $6.16 | $6.16 | 11,984,894 | — | — |
| 2008-01-23 | $6.17 | $6.17 | 14,727,578 | — | — |
| 2008-01-22 | $5.95 | $5.95 | 19,801,181 | — | — |
| 2008-01-18 | $6.01 | $6.01 | 19,949,272 | — | — |
| 2008-01-17 | $6.12 | $6.12 | 17,007,930 | — | — |
| 2008-01-16 | $6.16 | $6.16 | 18,876,920 | — | — |
| 2008-01-15 | $5.94 | $5.94 | 23,695,680 | — | — |
| 2008-01-14 | $6.08 | $6.08 | 24,602,684 | — | — |
| 2008-01-11 | $5.88 | $5.88 | 11,238,823 | — | — |
| 2008-01-10 | $5.99 | $5.99 | 12,451,238 | — | — |
| 2008-01-09 | $6.06 | $6.06 | 16,464,129 | — | — |
| 2008-01-08 | $6.12 | $6.12 | 16,320,453 | — | — |
| 2008-01-07 | $6.35 | $6.35 | 13,028,350 | — | — |
| 2008-01-04 | $6.30 | $6.30 | 11,501,694 | — | — |
| 2008-01-03 | $6.46 | $6.46 | 11,202,302 | — | — |
| 2008-01-02 | $6.55 | $6.55 | 14,954,730 | — | — |