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
- 2000-06-30 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 | $4.42 | $4.42 | 1,877,500 | — | — |
| 2008-12-30 | $4.42 | $4.42 | 3,293,000 | — | — |
| 2008-12-29 | $4.30 | $4.30 | 1,693,000 | — | — |
| 2008-12-26 | $4.14 | $4.14 | 370,000 | — | — |
| 2008-12-24 | $4.15 | $4.15 | 950,000 | — | — |
| 2008-12-23 | $4.17 | $4.17 | 3,496,000 | — | — |
| 2008-12-22 | $4.16 | $4.16 | 1,991,000 | — | — |
| 2008-12-19 | $4.20 | $4.20 | 3,811,500 | — | — |
| 2008-12-18 | $4.18 | $4.18 | 5,674,500 | — | — |
| 2008-12-17 | $4.31 | $4.31 | 6,459,500 | — | — |
| 2008-12-16 | $4.17 | $4.17 | 4,592,500 | — | — |
| 2008-12-15 | $3.90 | $3.90 | 2,775,500 | — | — |
| 2008-12-12 | $3.90 | $3.90 | 2,734,500 | — | — |
| 2008-12-11 | $3.89 | $3.89 | 3,235,500 | — | — |
| 2008-12-10 | $4.04 | $4.04 | 2,225,000 | — | — |
| 2008-12-09 | $3.92 | $3.92 | 3,094,500 | — | — |
| 2008-12-08 | $3.96 | $3.96 | 5,556,000 | — | — |
| 2008-12-05 | $3.77 | $3.77 | 4,091,000 | — | — |
| 2008-12-04 | $3.72 | $3.72 | 4,685,000 | — | — |
| 2008-12-03 | $3.81 | $3.81 | 4,442,500 | — | — |
| 2008-12-02 | $3.55 | $3.55 | 5,536,000 | — | — |
| 2008-12-01 | $3.56 | $3.56 | 5,020,000 | — | — |
| 2008-11-28 | $3.68 | $3.68 | 1,873,500 | — | — |
| 2008-11-26 | $3.81 | $3.81 | 4,345,000 | — | — |
| 2008-11-25 | $3.50 | $3.50 | 5,795,000 | — | — |
| 2008-11-24 | $3.60 | $3.60 | 6,893,000 | — | — |
| 2008-11-21 | $3.18 | $3.18 | 6,333,500 | — | — |
| 2008-11-20 | $3.18 | $3.18 | 6,278,500 | — | — |
| 2008-11-19 | $3.14 | $3.14 | 9,609,500 | — | — |
| 2008-11-18 | $3.64 | $3.64 | 5,462,000 | — | — |
| 2008-11-17 | $3.80 | $3.80 | 4,051,000 | — | — |
| 2008-11-14 | $3.93 | $3.93 | 7,060,500 | — | — |
| 2008-11-13 | $3.99 | $3.99 | 9,581,500 | — | — |
| 2008-11-12 | $3.95 | $3.95 | 4,097,000 | — | — |
| 2008-11-11 | $4.19 | $4.19 | 6,572,500 | — | — |
| 2008-11-10 | $4.35 | $4.35 | 2,899,000 | — | — |
| 2008-11-07 | $4.34 | $4.34 | 2,762,000 | — | — |
| 2008-11-06 | $4.27 | $4.27 | 2,949,500 | — | — |
| 2008-11-05 | $4.41 | $4.41 | 4,004,000 | — | — |
| 2008-11-04 | $4.56 | $4.56 | 2,832,500 | — | — |
| 2008-11-03 | $4.55 | $4.55 | 3,390,500 | — | — |
| 2008-10-31 | $4.50 | $4.50 | 5,664,000 | — | — |
| 2008-10-30 | $4.43 | $4.43 | 7,406,000 | — | — |
| 2008-10-29 | $4.12 | $4.12 | 6,624,000 | — | — |
| 2008-10-28 | $3.93 | $3.93 | 6,973,500 | — | — |
| 2008-10-27 | $3.55 | $3.55 | 6,279,000 | — | — |
| 2008-10-24 | $3.83 | $3.83 | 14,853,500 | — | — |
| 2008-10-23 | $4.31 | $4.31 | 7,056,000 | — | — |
| 2008-10-22 | $4.46 | $4.46 | 5,476,500 | — | — |
| 2008-10-21 | $4.34 | $4.34 | 2,654,000 | — | — |
| 2008-10-20 | $4.53 | $4.53 | 5,899,000 | — | — |
| 2008-10-17 | $4.37 | $4.37 | 6,089,000 | — | — |
| 2008-10-16 | $4.20 | $4.20 | 5,748,500 | — | — |
| 2008-10-15 | $4.18 | $4.18 | 6,090,500 | — | — |
| 2008-10-14 | $4.38 | $4.38 | 7,078,500 | — | — |
| 2008-10-13 | $4.28 | $4.28 | 6,238,000 | — | — |
| 2008-10-10 | $3.74 | $3.74 | 6,868,000 | — | — |
| 2008-10-09 | $3.93 | $3.93 | 7,160,000 | — | — |
| 2008-10-08 | $3.98 | $3.98 | 6,373,500 | — | — |
| 2008-10-07 | $3.86 | $3.86 | 6,768,000 | — | — |
| 2008-10-06 | $3.93 | $3.93 | 7,295,000 | — | — |
| 2008-10-03 | $4.00 | $4.00 | 5,061,000 | — | — |
| 2008-10-02 | $4.10 | $4.10 | 5,343,500 | — | — |
| 2008-10-01 | $4.35 | $4.35 | 3,690,000 | — | — |
| 2008-09-30 | $4.56 | $4.56 | 10,955,000 | — | — |
| 2008-09-29 | $4.05 | $4.05 | 5,415,500 | — | — |
| 2008-09-26 | $4.47 | $4.47 | 2,187,000 | — | — |
| 2008-09-25 | $4.59 | $4.59 | 5,790,500 | — | — |
| 2008-09-24 | $4.59 | $4.59 | 4,437,500 | — | — |
| 2008-09-23 | $4.60 | $4.60 | 5,988,500 | — | — |
| 2008-09-22 | $4.62 | $4.62 | 3,934,500 | — | — |
| 2008-09-19 | $4.92 | $4.92 | 14,806,500 | — | — |
| 2008-09-18 | $4.59 | $4.59 | 5,611,000 | — | — |
| 2008-09-17 | $4.38 | $4.38 | 10,182,000 | — | — |
| 2008-09-16 | $4.45 | $4.45 | 5,688,500 | — | — |
| 2008-09-15 | $4.40 | $4.40 | 7,122,000 | — | — |
| 2008-09-12 | $4.52 | $4.52 | 8,620,500 | — | — |
| 2008-09-11 | $4.46 | $4.46 | 7,430,000 | — | — |
| 2008-09-10 | $4.56 | $4.56 | 10,077,500 | — | — |
| 2008-09-09 | $4.62 | $4.62 | 9,801,000 | — | — |
| 2008-09-08 | $4.90 | $4.90 | 7,630,000 | — | — |
| 2008-09-05 | $4.87 | $4.87 | 7,345,500 | — | — |
| 2008-09-04 | $4.96 | $4.96 | 4,780,000 | — | — |
| 2008-09-03 | $5.14 | $5.14 | 6,286,500 | — | — |
| 2008-09-02 | $5.26 | $5.26 | 6,750,000 | — | — |
| 2008-08-29 | $5.22 | $5.22 | 6,020,500 | — | — |
| 2008-08-28 | $5.31 | $5.31 | 4,685,000 | — | — |
| 2008-08-27 | $5.31 | $5.31 | 8,253,000 | — | — |
| 2008-08-26 | $5.26 | $5.26 | 9,885,500 | — | — |
| 2008-08-25 | $5.39 | $5.39 | 6,484,000 | — | — |
| 2008-08-22 | $5.36 | $5.36 | 3,248,500 | — | — |
| 2008-08-21 | $5.25 | $5.25 | 6,409,000 | — | — |
| 2008-08-20 | $5.17 | $5.17 | 5,541,000 | — | — |
| 2008-08-19 | $5.09 | $5.09 | 13,724,500 | — | — |
| 2008-08-18 | $4.96 | $4.96 | 11,655,000 | — | — |
| 2008-08-15 | $5.09 | $5.09 | 21,917,000 | — | — |
| 2008-08-14 | $5.02 | $5.02 | 16,390,500 | — | — |
| 2008-08-13 | $4.81 | $4.81 | 15,814,000 | — | — |
| 2008-08-12 | $4.54 | $4.54 | 4,108,000 | — | — |
| 2008-08-11 | $4.56 | $4.56 | 15,394,500 | — | — |
| 2008-08-08 | $4.45 | $4.45 | 10,999,000 | — | — |
| 2008-08-07 | $4.63 | $4.63 | 11,128,000 | — | — |
| 2008-08-06 | $4.88 | $4.88 | 5,805,000 | — | — |
| 2008-08-05 | $4.85 | $4.85 | 12,209,500 | — | — |
| 2008-08-04 | $4.62 | $4.62 | 4,021,500 | — | — |
| 2008-08-01 | $4.62 | $4.62 | 4,158,500 | — | — |
| 2008-07-31 | $4.54 | $4.54 | 4,587,500 | — | — |
| 2008-07-30 | $4.45 | $4.45 | 6,206,500 | — | — |
| 2008-07-29 | $4.41 | $4.41 | 2,886,500 | — | — |
| 2008-07-28 | $4.35 | $4.35 | 3,978,500 | — | — |
| 2008-07-25 | $4.57 | $4.57 | 3,891,500 | — | — |
| 2008-07-24 | $4.60 | $4.60 | 12,274,000 | — | — |
| 2008-07-23 | $4.56 | $4.56 | 3,822,000 | — | — |
| 2008-07-22 | $4.57 | $4.57 | 6,275,500 | — | — |
| 2008-07-21 | $4.50 | $4.50 | 15,280,500 | — | — |
| 2008-07-18 | $4.17 | $4.17 | 2,584,000 | — | — |
| 2008-07-17 | $4.16 | $4.16 | 4,803,000 | — | — |
| 2008-07-16 | $4.19 | $4.19 | 11,377,500 | — | — |
| 2008-07-15 | $3.87 | $3.87 | 5,677,500 | — | — |
| 2008-07-14 | $3.99 | $3.99 | 5,779,000 | — | — |
| 2008-07-11 | $4.11 | $4.11 | 4,126,500 | — | — |
| 2008-07-10 | $4.25 | $4.25 | 1,756,500 | — | — |
| 2008-07-09 | $4.25 | $4.25 | 2,892,500 | — | — |
| 2008-07-08 | $4.25 | $4.25 | 5,380,500 | — | — |
| 2008-07-07 | $4.20 | $4.20 | 2,597,000 | — | — |
| 2008-07-03 | $4.25 | $4.25 | 2,736,500 | — | — |
| 2008-07-02 | $4.38 | $4.38 | 6,223,500 | — | — |
| 2008-07-01 | $4.40 | $4.40 | 5,663,000 | — | — |
| 2008-06-30 | $4.36 | $4.36 | 15,371,000 | — | — |
| 2008-06-27 | $4.14 | $4.14 | 5,941,000 | — | — |
| 2008-06-26 | $4.31 | $4.31 | 6,565,000 | — | — |
| 2008-06-25 | $4.28 | $4.28 | 6,652,000 | — | — |
| 2008-06-24 | $4.16 | $4.16 | 12,023,000 | — | — |
| 2008-06-23 | $4.26 | $4.26 | 4,351,000 | — | — |
| 2008-06-20 | $4.39 | $4.39 | 12,198,000 | — | — |
| 2008-06-19 | $4.61 | $4.61 | 2,325,500 | — | — |
| 2008-06-18 | $4.67 | $4.67 | 5,245,000 | — | — |
| 2008-06-17 | $4.65 | $4.65 | 5,120,500 | — | — |
| 2008-06-16 | $4.64 | $4.64 | 3,280,500 | — | — |
| 2008-06-13 | $4.60 | $4.60 | 6,645,500 | — | — |
| 2008-06-12 | $4.21 | $4.21 | 3,473,500 | — | — |
| 2008-06-11 | $4.28 | $4.28 | 5,120,000 | — | — |
| 2008-06-10 | $4.40 | $4.40 | 4,902,500 | — | — |
| 2008-06-09 | $4.65 | $4.65 | 4,645,000 | — | — |
| 2008-06-06 | $4.69 | $4.69 | 8,161,000 | — | — |
| 2008-06-05 | $4.60 | $4.60 | 4,317,500 | — | — |
| 2008-06-04 | $4.50 | $4.50 | 2,844,000 | — | — |
| 2008-06-03 | $4.40 | $4.40 | 4,001,000 | — | — |
| 2008-06-02 | $4.38 | $4.38 | 5,846,000 | — | — |
| 2008-05-30 | $4.55 | $4.55 | 4,040,500 | — | — |
| 2008-05-29 | $4.55 | $4.55 | 5,553,500 | — | — |
| 2008-05-28 | $4.56 | $4.56 | 3,877,000 | — | — |
| 2008-05-27 | $4.57 | $4.57 | 4,742,000 | — | — |
| 2008-05-23 | $4.61 | $4.61 | 9,056,500 | — | — |
| 2008-05-22 | $4.52 | $4.52 | 23,074,500 | — | — |
| 2008-05-21 | $4.81 | $4.81 | 12,758,500 | — | — |
| 2008-05-20 | $4.83 | $4.83 | 13,415,000 | — | — |
| 2008-05-19 | $4.68 | $4.68 | 13,988,000 | — | — |
| 2008-05-16 | $4.99 | $4.99 | 12,578,000 | — | — |
| 2008-05-15 | $4.92 | $4.92 | 9,717,000 | — | — |
| 2008-05-14 | $4.88 | $4.88 | 7,908,500 | — | — |
| 2008-05-13 | $4.89 | $4.89 | 5,478,000 | — | — |
| 2008-05-12 | $4.83 | $4.83 | 6,501,000 | — | — |
| 2008-05-09 | $4.65 | $4.65 | 4,977,000 | — | — |
| 2008-05-08 | $4.53 | $4.53 | 6,801,500 | — | — |
| 2008-05-07 | $4.65 | $4.65 | 5,830,000 | — | — |
| 2008-05-06 | $4.73 | $4.73 | 3,861,500 | — | — |
| 2008-05-05 | $4.73 | $4.73 | 5,018,500 | — | — |
| 2008-05-02 | $4.65 | $4.65 | 7,889,000 | — | — |
| 2008-05-01 | $4.62 | $4.62 | 5,954,000 | — | — |
| 2008-04-30 | $4.46 | $4.46 | 3,648,000 | — | — |
| 2008-04-29 | $4.46 | $4.46 | 6,875,000 | — | — |
| 2008-04-28 | $4.30 | $4.30 | 11,469,500 | — | — |
| 2008-04-25 | $4.07 | $4.07 | 8,230,500 | — | — |
| 2008-04-24 | $4.01 | $4.01 | 1,477,000 | — | — |
| 2008-04-23 | $4.02 | $4.02 | 4,836,500 | — | — |
| 2008-04-22 | $4.02 | $4.02 | 1,626,500 | — | — |
| 2008-04-21 | $4.07 | $4.07 | 2,357,500 | — | — |
| 2008-04-18 | $4.07 | $4.07 | 4,396,000 | — | — |
| 2008-04-17 | $4.08 | $4.08 | 927,000 | — | — |
| 2008-04-16 | $4.04 | $4.04 | 2,644,000 | — | — |
| 2008-04-15 | $3.99 | $3.99 | 3,653,000 | — | — |
| 2008-04-14 | $3.85 | $3.85 | 1,201,000 | — | — |
| 2008-04-11 | $3.86 | $3.86 | 1,702,000 | — | — |
| 2008-04-10 | $3.85 | $3.85 | 800,500 | — | — |
| 2008-04-09 | $3.83 | $3.83 | 1,804,500 | — | — |
| 2008-04-08 | $3.87 | $3.87 | 3,045,500 | — | — |
| 2008-04-07 | $3.99 | $3.99 | 2,723,000 | — | — |
| 2008-04-04 | $3.87 | $3.87 | 1,128,500 | — | — |
| 2008-04-03 | $3.89 | $3.89 | 1,407,500 | — | — |
| 2008-04-02 | $3.88 | $3.88 | 2,873,000 | — | — |
| 2008-04-01 | $3.89 | $3.89 | 3,362,500 | — | — |
| 2008-03-31 | $3.84 | $3.84 | 2,145,500 | — | — |
| 2008-03-28 | $3.78 | $3.78 | 5,308,000 | — | — |
| 2008-03-27 | $3.74 | $3.74 | 4,204,000 | — | — |
| 2008-03-26 | $3.67 | $3.67 | 11,654,500 | — | — |
| 2008-03-25 | $3.63 | $3.63 | 4,645,000 | — | — |
| 2008-03-24 | $3.53 | $3.53 | 6,054,500 | — | — |
| 2008-03-20 | $3.45 | $3.45 | 7,254,000 | — | — |
| 2008-03-19 | $3.25 | $3.25 | 18,760,500 | — | — |
| 2008-03-18 | $3.76 | $3.76 | 9,387,500 | — | — |
| 2008-03-17 | $3.71 | $3.71 | 13,936,500 | — | — |
| 2008-03-14 | $4.04 | $4.04 | 2,712,500 | — | — |
| 2008-03-13 | $4.05 | $4.05 | 3,743,500 | — | — |
| 2008-03-12 | $4.09 | $4.09 | 3,654,500 | — | — |
| 2008-03-11 | $4.10 | $4.10 | 2,586,500 | — | — |
| 2008-03-10 | $4.03 | $4.03 | 4,706,500 | — | — |
| 2008-03-07 | $4.13 | $4.13 | 4,725,500 | — | — |
| 2008-03-06 | $4.18 | $4.18 | 4,499,500 | — | — |
| 2008-03-05 | $4.14 | $4.14 | 6,044,500 | — | — |
| 2008-03-04 | $4.20 | $4.20 | 6,000,000 | — | — |
| 2008-03-03 | $4.29 | $4.29 | 6,527,000 | — | — |
| 2008-02-29 | $4.29 | $4.29 | 6,935,000 | — | — |
| 2008-02-28 | $4.21 | $4.21 | 5,111,500 | — | — |
| 2008-02-27 | $4.23 | $4.23 | 14,426,500 | — | — |
| 2008-02-26 | $4.17 | $4.17 | 3,142,000 | — | — |
| 2008-02-25 | $4.12 | $4.12 | 4,033,500 | — | — |
| 2008-02-22 | $4.16 | $4.16 | 3,202,500 | — | — |
| 2008-02-21 | $4.17 | $4.17 | 30,238,500 | — | — |
| 2008-02-20 | $3.78 | $3.78 | 7,141,000 | — | — |
| 2008-02-19 | $3.74 | $3.74 | 11,339,500 | — | — |
| 2008-02-15 | $3.52 | $3.52 | 4,896,000 | — | — |
| 2008-02-14 | $3.51 | $3.51 | 5,061,500 | — | — |
| 2008-02-13 | $3.50 | $3.50 | 2,490,500 | — | — |
| 2008-02-12 | $3.43 | $3.43 | 4,316,500 | — | — |
| 2008-02-11 | $3.53 | $3.53 | 2,984,000 | — | — |
| 2008-02-08 | $3.52 | $3.52 | 2,896,000 | — | — |
| 2008-02-07 | $3.43 | $3.43 | 3,019,000 | — | — |
| 2008-02-06 | $3.44 | $3.44 | 4,251,500 | — | — |
| 2008-02-05 | $3.50 | $3.50 | 3,884,000 | — | — |
| 2008-02-04 | $3.60 | $3.60 | 4,215,000 | — | — |
| 2008-02-01 | $3.64 | $3.64 | 4,521,500 | — | — |
| 2008-01-31 | $3.61 | $3.61 | 5,413,500 | — | — |
| 2008-01-30 | $3.53 | $3.53 | 5,815,500 | — | — |
| 2008-01-29 | $3.60 | $3.60 | 3,491,500 | — | — |
| 2008-01-28 | $3.67 | $3.67 | 7,919,000 | — | — |
| 2008-01-25 | $3.72 | $3.72 | 4,652,000 | — | — |
| 2008-01-24 | $3.71 | $3.71 | 7,309,500 | — | — |
| 2008-01-23 | $3.60 | $3.60 | 17,292,500 | — | — |
| 2008-01-22 | $3.64 | $3.64 | 7,792,500 | — | — |
| 2008-01-18 | $3.74 | $3.74 | 3,253,000 | — | — |
| 2008-01-17 | $3.76 | $3.76 | 4,178,500 | — | — |
| 2008-01-16 | $3.78 | $3.78 | 5,252,000 | — | — |
| 2008-01-15 | $3.84 | $3.84 | 7,747,000 | — | — |
| 2008-01-14 | $3.89 | $3.89 | 4,986,000 | — | — |
| 2008-01-11 | $3.83 | $3.83 | 4,881,500 | — | — |
| 2008-01-10 | $3.85 | $3.85 | 4,417,000 | — | — |
| 2008-01-09 | $3.78 | $3.78 | 5,512,500 | — | — |
| 2008-01-08 | $3.79 | $3.79 | 1,876,500 | — | — |
| 2008-01-07 | $3.80 | $3.80 | 2,459,000 | — | — |
| 2008-01-04 | $3.79 | $3.79 | 4,374,500 | — | — |
| 2008-01-03 | $3.83 | $3.83 | 5,059,000 | — | — |
| 2008-01-02 | $3.74 | $3.74 | 4,221,500 | — | — |