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
- 1984-06-01 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 | $2.64 | $2.69 | 11,978,200 | — | — |
| 2008-12-30 | $2.44 | $2.49 | 12,019,400 | — | — |
| 2008-12-29 | $2.36 | $2.41 | 13,096,600 | — | — |
| 2008-12-26 | $2.59 | $2.64 | 5,992,100 | — | — |
| 2008-12-24 | $2.59 | $2.64 | 19,548,100 | — | — |
| 2008-12-23 | $2.36 | $2.41 | 18,154,200 | — | — |
| 2008-12-22 | $2.61 | $2.66 | 31,676,200 | — | — |
| 2008-12-19 | $2.99 | $3.05 | 35,752,200 | — | — |
| 2008-12-18 | $2.61 | $2.66 | 45,137,200 | — | — |
| 2008-12-17 | $2.17 | $2.21 | 18,957,800 | — | — |
| 2008-12-16 | $2.03 | $2.07 | 11,970,200 | — | — |
| 2008-12-15 | $1.90 | $1.94 | 12,514,000 | — | — |
| 2008-12-12 | $2.07 | $2.11 | 15,945,100 | — | — |
| 2008-12-11 | $1.85 | $1.89 | 39,102,000 | — | — |
| 2008-12-10 | $2.07 | $2.11 | 14,340,300 | — | — |
| 2008-12-09 | $2.20 | $2.24 | 19,460,400 | — | — |
| 2008-12-08 | $2.08 | $2.12 | 21,068,800 | — | — |
| 2008-12-05 | $2.04 | $2.08 | 29,109,300 | — | — |
| 2008-12-04 | $1.81 | $1.85 | 31,921,100 | — | — |
| 2008-12-03 | $1.99 | $2.03 | 41,899,300 | — | — |
| 2008-12-02 | $2.09 | $2.13 | 22,211,300 | — | — |
| 2008-12-01 | $2.24 | $2.28 | 12,159,900 | — | — |
| 2008-11-28 | $2.74 | $2.79 | 8,796,800 | — | — |
| 2008-11-26 | $2.39 | $2.44 | 18,407,900 | — | — |
| 2008-11-25 | $2.26 | $2.30 | 16,871,500 | — | — |
| 2008-11-24 | $2.10 | $2.14 | 23,707,800 | — | — |
| 2008-11-21 | $1.87 | $1.91 | 25,536,800 | — | — |
| 2008-11-20 | $1.69 | $1.72 | 33,455,000 | — | — |
| 2008-11-19 | $2.07 | $2.11 | 28,025,400 | — | — |
| 2008-11-18 | $2.46 | $2.51 | 21,684,500 | — | — |
| 2008-11-17 | $2.57 | $2.62 | 15,277,600 | — | — |
| 2008-11-14 | $2.75 | $2.80 | 28,324,200 | — | — |
| 2008-11-13 | $3.10 | $3.16 | 36,145,700 | — | — |
| 2008-11-12 | $3.10 | $3.16 | 21,917,400 | — | — |
| 2008-11-11 | $3.73 | $3.80 | 25,014,000 | — | — |
| 2008-11-10 | $3.99 | $4.07 | 14,998,700 | — | — |
| 2008-11-07 | $4.48 | $4.57 | 14,851,100 | — | — |
| 2008-11-06 | $4.38 | $4.47 | 15,590,700 | — | — |
| 2008-11-05 | $4.80 | $4.89 | 23,092,800 | — | — |
| 2008-11-04 | $4.98 | $5.08 | 16,018,400 | — | — |
| 2008-11-03 | $4.68 | $4.77 | 18,629,900 | — | — |
| 2008-10-31 | $4.71 | $4.80 | 20,939,000 | — | — |
| 2008-10-30 | $4.43 | $4.52 | 15,430,500 | — | — |
| 2008-10-29 | $3.88 | $3.96 | 30,964,500 | — | — |
| 2008-10-28 | $3.74 | $3.81 | 19,668,000 | — | — |
| 2008-10-27 | $3.39 | $3.46 | 15,677,600 | — | — |
| 2008-10-24 | $3.55 | $3.62 | 24,207,600 | — | — |
| 2008-10-23 | $3.92 | $4.00 | 29,844,700 | — | — |
| 2008-10-22 | $4.34 | $4.43 | 19,590,600 | — | — |
| 2008-10-21 | $4.47 | $4.56 | 23,219,000 | — | — |
| 2008-10-20 | $4.45 | $4.54 | 23,147,600 | — | — |
| 2008-10-17 | $4.12 | $4.20 | 17,368,600 | — | — |
| 2008-10-16 | $4.05 | $4.13 | 36,536,100 | — | — |
| 2008-10-15 | $4.06 | $4.14 | 31,865,800 | — | — |
| 2008-10-14 | $4.51 | $4.60 | 34,528,600 | — | — |
| 2008-10-13 | $4.21 | $4.29 | 20,126,100 | — | — |
| 2008-10-10 | $3.55 | $3.62 | 39,933,700 | — | — |
| 2008-10-09 | $3.88 | $3.96 | 30,689,500 | — | — |
| 2008-10-08 | $3.87 | $3.95 | 35,739,900 | — | — |
| 2008-10-07 | $3.91 | $3.99 | 29,317,000 | — | — |
| 2008-10-06 | $4.06 | $4.14 | 27,587,200 | — | — |
| 2008-10-03 | $4.44 | $4.53 | 24,052,500 | — | — |
| 2008-10-02 | $4.48 | $4.57 | 33,024,400 | — | — |
| 2008-10-01 | $4.30 | $4.38 | 38,435,500 | — | — |
| 2008-09-30 | $4.05 | $4.13 | 28,863,600 | — | — |
| 2008-09-29 | $4.03 | $4.11 | 22,757,100 | — | — |
| 2008-09-26 | $4.65 | $4.74 | 21,651,800 | — | — |
| 2008-09-25 | $4.67 | $4.76 | 34,318,700 | — | — |
| 2008-09-24 | $4.36 | $4.45 | 32,459,200 | — | — |
| 2008-09-23 | $4.09 | $4.17 | 28,242,800 | — | — |
| 2008-09-22 | $4.33 | $4.42 | 24,001,000 | — | — |
| 2008-09-19 | $4.84 | $4.94 | 33,386,500 | — | — |
| 2008-09-18 | $4.26 | $4.34 | 30,633,500 | — | — |
| 2008-09-17 | $3.90 | $3.98 | 32,015,400 | — | — |
| 2008-09-16 | $4.00 | $4.08 | 37,335,400 | — | — |
| 2008-09-15 | $4.34 | $4.43 | 25,168,700 | — | — |
| 2008-09-12 | $5.13 | $5.23 | 24,919,200 | — | — |
| 2008-09-11 | $4.92 | $5.02 | 25,084,800 | — | — |
| 2008-09-10 | $4.91 | $5.01 | 37,660,800 | — | — |
| 2008-09-09 | $4.41 | $4.50 | 29,352,800 | — | — |
| 2008-09-08 | $4.41 | $4.50 | 20,929,700 | — | — |
| 2008-09-05 | $4.36 | $4.45 | 20,506,300 | — | — |
| 2008-09-04 | $4.17 | $4.25 | 20,512,500 | — | — |
| 2008-09-03 | $4.32 | $4.41 | 15,584,700 | — | — |
| 2008-09-02 | $4.22 | $4.30 | 10,469,200 | — | — |
| 2008-08-29 | $4.24 | $4.32 | 9,589,900 | — | — |
| 2008-08-28 | $4.29 | $4.37 | 11,268,500 | — | — |
| 2008-08-27 | $4.26 | $4.34 | 19,571,900 | — | — |
| 2008-08-26 | $4.24 | $4.32 | 23,080,600 | — | — |
| 2008-08-25 | $4.49 | $4.58 | 16,575,900 | — | — |
| 2008-08-22 | $4.69 | $4.78 | 9,816,400 | — | — |
| 2008-08-21 | $4.68 | $4.77 | 8,899,600 | — | — |
| 2008-08-20 | $4.70 | $4.79 | 20,084,100 | — | — |
| 2008-08-19 | $4.90 | $5.00 | 9,356,000 | — | — |
| 2008-08-18 | $5.09 | $5.19 | 12,512,400 | — | — |
| 2008-08-15 | $5.39 | $5.50 | 7,852,000 | — | — |
| 2008-08-14 | $5.37 | $5.48 | 18,230,700 | — | — |
| 2008-08-13 | $5.10 | $5.20 | 15,560,300 | — | — |
| 2008-08-12 | $5.27 | $5.37 | 12,200,600 | — | — |
| 2008-08-11 | $5.39 | $5.50 | 17,692,100 | — | — |
| 2008-08-08 | $5.27 | $5.37 | 15,284,200 | — | — |
| 2008-08-07 | $5.10 | $5.20 | 28,080,500 | — | — |
| 2008-08-06 | $4.98 | $5.08 | 21,883,200 | — | — |
| 2008-08-05 | $4.73 | $4.82 | 17,178,900 | — | — |
| 2008-08-04 | $4.75 | $4.84 | 10,411,400 | — | — |
| 2008-08-01 | $4.67 | $4.76 | 12,473,200 | — | — |
| 2008-07-31 | $4.83 | $4.93 | 23,520,500 | — | — |
| 2008-07-30 | $4.75 | $4.84 | 16,873,600 | — | — |
| 2008-07-29 | $4.68 | $4.77 | 25,860,000 | — | — |
| 2008-07-28 | $4.58 | $4.67 | 20,754,200 | — | — |
| 2008-07-25 | $4.97 | $5.07 | 16,039,600 | — | — |
| 2008-07-24 | $4.91 | $5.01 | 19,817,200 | — | — |
| 2008-07-23 | $5.13 | $5.23 | 34,464,300 | — | — |
| 2008-07-22 | $5.13 | $5.23 | 35,223,100 | — | — |
| 2008-07-21 | $5.66 | $5.77 | 13,674,900 | — | — |
| 2008-07-18 | $5.70 | $5.81 | 19,274,600 | — | — |
| 2008-07-17 | $5.45 | $5.56 | 23,322,500 | — | — |
| 2008-07-16 | $5.51 | $5.62 | 17,253,600 | — | — |
| 2008-07-15 | $5.28 | $5.38 | 17,888,600 | — | — |
| 2008-07-14 | $5.28 | $5.38 | 15,155,200 | — | — |
| 2008-07-11 | $5.44 | $5.55 | 24,292,300 | — | — |
| 2008-07-10 | $5.46 | $5.57 | 23,527,400 | — | — |
| 2008-07-09 | $5.46 | $5.57 | 26,541,500 | — | — |
| 2008-07-08 | $5.52 | $5.63 | 33,765,500 | — | — |
| 2008-07-07 | $5.48 | $5.59 | 26,716,000 | — | — |
| 2008-07-03 | $5.77 | $5.88 | 15,156,600 | — | — |
| 2008-07-02 | $5.91 | $6.03 | 36,230,500 | — | — |
| 2008-07-01 | $5.79 | $5.90 | 30,264,600 | — | — |
| 2008-06-30 | $6.00 | $6.12 | 23,209,900 | — | — |
| 2008-06-27 | $6.10 | $6.22 | 39,929,500 | — | — |
| 2008-06-26 | $6.99 | $7.13 | 29,311,100 | — | — |
| 2008-06-25 | $7.53 | $7.68 | 17,751,200 | — | — |
| 2008-06-24 | $7.40 | $7.55 | 17,336,700 | — | — |
| 2008-06-23 | $7.01 | $7.15 | 16,210,800 | — | — |
| 2008-06-20 | $7.23 | $7.37 | 13,099,200 | — | — |
| 2008-06-19 | $7.44 | $7.59 | 17,994,500 | — | — |
| 2008-06-18 | $7.15 | $7.29 | 34,125,700 | — | — |
| 2008-06-17 | $7.43 | $7.58 | 14,729,900 | — | — |
| 2008-06-16 | $7.73 | $7.88 | 13,248,100 | — | — |
| 2008-06-13 | $7.66 | $7.81 | 11,387,400 | — | — |
| 2008-06-12 | $7.34 | $7.48 | 15,136,000 | — | — |
| 2008-06-11 | $7.34 | $7.48 | 23,443,200 | — | — |
| 2008-06-10 | $7.80 | $7.95 | 14,627,400 | — | — |
| 2008-06-09 | $8.02 | $8.18 | 25,219,300 | — | — |
| 2008-06-06 | $8.29 | $8.45 | 16,102,200 | — | — |
| 2008-06-05 | $8.53 | $8.70 | 21,619,700 | — | — |
| 2008-06-04 | $8.41 | $8.58 | 17,987,200 | — | — |
| 2008-06-03 | $8.16 | $8.32 | 15,551,800 | — | — |
| 2008-06-02 | $8.20 | $8.36 | 17,669,600 | — | — |
| 2008-05-30 | $8.07 | $8.23 | 16,494,300 | — | — |
| 2008-05-29 | $8.09 | $8.25 | 14,430,200 | — | — |
| 2008-05-28 | $8.27 | $8.43 | 12,527,100 | — | — |
| 2008-05-27 | $8.14 | $8.30 | 13,625,300 | — | — |
| 2008-05-23 | $8.21 | $8.37 | 18,846,400 | — | — |
| 2008-05-22 | $8.16 | $8.32 | 22,897,700 | — | — |
| 2008-05-21 | $8.36 | $8.52 | 28,766,500 | — | — |
| 2008-05-20 | $8.21 | $8.37 | 37,895,700 | — | — |
| 2008-05-19 | $8.76 | $8.93 | 19,634,300 | — | — |
| 2008-05-16 | $8.84 | $9.01 | 16,670,100 | — | — |
| 2008-05-15 | $8.84 | $9.01 | 20,061,500 | — | — |
| 2008-05-14 | $8.54 | $8.71 | 27,410,300 | — | — |
| 2008-05-13 | $8.33 | $8.49 | 25,054,200 | — | — |
| 2008-05-12 | $8.32 | $8.48 | 10,955,000 | — | — |
| 2008-05-09 | $8.37 | $8.54 | 14,000,500 | — | — |
| 2008-05-08 | $8.22 | $8.38 | 17,555,800 | — | — |
| 2008-05-07 | $8.19 | $8.35 | 18,811,500 | — | — |
| 2008-05-06 | $8.29 | $8.45 | 22,790,800 | — | — |
| 2008-05-05 | $8.27 | $8.43 | 16,765,300 | — | — |
| 2008-05-02 | $8.24 | $8.40 | 17,674,400 | — | — |
| 2008-05-01 | $8.10 | $8.26 | 17,061,000 | — | — |
| 2008-04-30 | $7.72 | $7.87 | 21,630,700 | — | — |
| 2008-04-29 | $7.86 | $8.01 | 23,843,400 | — | — |
| 2008-04-28 | $7.87 | $8.03 | 21,425,500 | — | — |
| 2008-04-25 | $7.68 | $7.83 | 25,172,500 | — | — |
| 2008-04-24 | $7.71 | $7.86 | 22,527,000 | — | — |
| 2008-04-23 | $7.59 | $7.74 | 19,386,700 | — | — |
| 2008-04-22 | $7.43 | $7.58 | 24,888,700 | — | — |
| 2008-04-21 | $7.40 | $7.55 | 15,714,100 | — | — |
| 2008-04-18 | $7.40 | $7.55 | 27,331,100 | — | — |
| 2008-04-17 | $7.21 | $7.35 | 17,835,800 | — | — |
| 2008-04-16 | $7.19 | $7.33 | 29,530,700 | — | — |
| 2008-04-15 | $6.76 | $6.89 | 20,029,300 | — | — |
| 2008-04-14 | $6.73 | $6.86 | 15,663,900 | — | — |
| 2008-04-11 | $6.90 | $7.04 | 22,026,600 | — | — |
| 2008-04-10 | $6.99 | $7.13 | 20,449,400 | — | — |
| 2008-04-09 | $6.77 | $6.90 | 19,457,200 | — | — |
| 2008-04-08 | $6.54 | $6.67 | 22,169,400 | — | — |
| 2008-04-07 | $6.69 | $6.82 | 20,802,200 | — | — |
| 2008-04-04 | $6.76 | $6.89 | 22,684,000 | — | — |
| 2008-04-03 | $6.79 | $6.92 | 70,409,800 | — | — |
| 2008-04-02 | $6.39 | $6.52 | 51,224,000 | — | — |
| 2008-04-01 | $6.00 | $6.12 | 67,238,000 | — | — |
| 2008-03-31 | $5.97 | $6.09 | 66,206,100 | — | — |
| 2008-03-28 | $5.46 | $5.57 | 25,689,400 | — | — |
| 2008-03-27 | $5.52 | $5.63 | 26,308,400 | — | — |
| 2008-03-26 | $5.50 | $5.61 | 66,969,300 | — | — |
| 2008-03-25 | $5.79 | $5.90 | 31,086,900 | — | — |
| 2008-03-24 | $5.84 | $5.96 | 23,791,500 | — | — |
| 2008-03-20 | $5.98 | $6.10 | 15,725,400 | — | — |
| 2008-03-19 | $5.80 | $5.91 | 19,933,700 | — | — |
| 2008-03-18 | $5.99 | $6.11 | 25,797,100 | — | — |
| 2008-03-17 | $6.02 | $6.14 | 17,664,600 | — | — |
| 2008-03-14 | $6.14 | $6.26 | 27,480,100 | — | — |
| 2008-03-13 | $6.49 | $6.62 | 25,134,300 | — | — |
| 2008-03-12 | $6.50 | $6.63 | 20,065,300 | — | — |
| 2008-03-11 | $6.86 | $7.00 | 17,288,000 | — | — |
| 2008-03-10 | $6.41 | $6.54 | 16,628,400 | — | — |
| 2008-03-07 | $6.88 | $7.02 | 14,431,200 | — | — |
| 2008-03-06 | $6.74 | $6.87 | 12,986,500 | — | — |
| 2008-03-05 | $7.03 | $7.17 | 18,794,400 | — | — |
| 2008-03-04 | $6.98 | $7.12 | 17,175,100 | — | — |
| 2008-03-03 | $7.17 | $7.31 | 18,580,800 | — | — |
| 2008-02-29 | $7.52 | $7.67 | 15,546,800 | — | — |
| 2008-02-28 | $7.57 | $7.72 | 12,760,800 | — | — |
| 2008-02-27 | $7.86 | $8.01 | 22,596,900 | — | — |
| 2008-02-26 | $7.72 | $7.87 | 14,996,100 | — | — |
| 2008-02-25 | $7.77 | $7.92 | 12,593,900 | — | — |
| 2008-02-22 | $7.54 | $7.69 | 12,433,100 | — | — |
| 2008-02-21 | $7.38 | $7.53 | 23,941,800 | — | — |
| 2008-02-20 | $7.81 | $7.96 | 15,621,900 | — | — |
| 2008-02-19 | $7.52 | $7.67 | 20,467,500 | — | — |
| 2008-02-15 | $7.13 | $7.27 | 10,909,500 | — | — |
| 2008-02-14 | $7.17 | $7.31 | 19,009,300 | — | — |
| 2008-02-13 | $7.39 | $7.54 | 19,322,200 | — | — |
| 2008-02-12 | $7.02 | $7.16 | 23,564,000 | — | — |
| 2008-02-11 | $6.83 | $6.96 | 14,910,100 | — | — |
| 2008-02-08 | $6.69 | $6.82 | 26,062,000 | — | — |
| 2008-02-07 | $7.12 | $7.26 | 31,693,400 | — | — |
| 2008-02-06 | $6.99 | $7.13 | 28,641,300 | — | — |
| 2008-02-05 | $7.84 | $7.99 | 35,902,600 | — | — |
| 2008-02-04 | $7.81 | $7.96 | 24,902,300 | — | — |
| 2008-02-01 | $7.81 | $7.96 | 32,796,400 | — | — |
| 2008-01-31 | $6.99 | $7.13 | 15,211,600 | — | — |
| 2008-01-30 | $6.96 | $7.10 | 26,347,700 | — | — |
| 2008-01-29 | $6.87 | $7.01 | 21,370,600 | — | — |
| 2008-01-28 | $6.60 | $6.73 | 28,075,100 | — | — |
| 2008-01-25 | $6.53 | $6.66 | 19,189,300 | — | — |
| 2008-01-24 | $6.99 | $7.13 | 27,504,700 | — | — |
| 2008-01-23 | $6.70 | $6.83 | 28,025,500 | — | — |
| 2008-01-22 | $6.29 | $6.41 | 24,938,000 | — | — |
| 2008-01-18 | $6.44 | $6.57 | 28,987,200 | — | — |
| 2008-01-17 | $6.06 | $6.18 | 30,850,200 | — | — |
| 2008-01-16 | $5.93 | $6.05 | 27,986,200 | — | — |
| 2008-01-15 | $5.75 | $5.86 | 28,836,800 | — | — |
| 2008-01-14 | $6.25 | $6.37 | 27,574,500 | — | — |
| 2008-01-11 | $6.09 | $6.21 | 19,571,600 | — | — |
| 2008-01-10 | $6.20 | $6.32 | 18,902,500 | — | — |
| 2008-01-09 | $6.20 | $6.32 | 23,785,400 | — | — |
| 2008-01-08 | $6.18 | $6.30 | 13,277,100 | — | — |
| 2008-01-07 | $6.39 | $6.52 | 20,100,200 | — | — |
| 2008-01-04 | $6.40 | $6.53 | 23,464,100 | — | — |
| 2008-01-03 | $6.95 | $7.09 | 13,825,400 | — | — |
| 2008-01-02 | $7.04 | $7.18 | 13,230,900 | — | — |