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
- 1991-10-24 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 | $4.22 | $4.22 | 6,781,050 | — | — |
| 2008-12-30 | $4.00 | $4.00 | 3,591,675 | — | — |
| 2008-12-29 | $3.68 | $3.68 | 1,948,725 | — | — |
| 2008-12-26 | $3.69 | $3.69 | 1,112,400 | — | — |
| 2008-12-24 | $3.62 | $3.62 | 2,006,100 | — | — |
| 2008-12-23 | $3.54 | $3.54 | 6,569,775 | — | — |
| 2008-12-22 | $3.69 | $3.69 | 3,852,900 | — | — |
| 2008-12-19 | $3.74 | $3.74 | 7,241,400 | — | — |
| 2008-12-18 | $3.60 | $3.60 | 5,125,950 | — | — |
| 2008-12-17 | $3.71 | $3.71 | 8,895,150 | — | — |
| 2008-12-16 | $3.42 | $3.42 | 4,498,200 | — | — |
| 2008-12-15 | $3.10 | $3.10 | 3,590,325 | — | — |
| 2008-12-12 | $3.07 | $3.07 | 5,591,700 | — | — |
| 2008-12-11 | $3.05 | $3.05 | 7,009,200 | — | — |
| 2008-12-10 | $3.51 | $3.51 | 4,868,775 | — | — |
| 2008-12-09 | $3.41 | $3.41 | 7,915,050 | — | — |
| 2008-12-08 | $3.74 | $3.74 | 6,929,550 | — | — |
| 2008-12-05 | $3.47 | $3.47 | 10,628,550 | — | — |
| 2008-12-04 | $3.32 | $3.32 | 4,918,050 | — | — |
| 2008-12-03 | $3.49 | $3.49 | 3,917,700 | — | — |
| 2008-12-02 | $3.41 | $3.41 | 3,943,350 | — | — |
| 2008-12-01 | $3.29 | $3.29 | 4,709,475 | — | — |
| 2008-11-28 | $3.53 | $3.53 | 947,025 | — | — |
| 2008-11-26 | $3.56 | $3.56 | 2,215,350 | — | — |
| 2008-11-25 | $3.33 | $3.33 | 3,451,950 | — | — |
| 2008-11-24 | $3.39 | $3.39 | 2,653,425 | — | — |
| 2008-11-21 | $3.18 | $3.18 | 5,771,250 | — | — |
| 2008-11-20 | $2.82 | $2.82 | 5,662,575 | — | — |
| 2008-11-19 | $2.89 | $2.89 | 4,795,875 | — | — |
| 2008-11-18 | $3.19 | $3.19 | 5,159,700 | — | — |
| 2008-11-17 | $3.41 | $3.41 | 3,053,700 | — | — |
| 2008-11-14 | $3.54 | $3.54 | 3,798,900 | — | — |
| 2008-11-13 | $3.75 | $3.75 | 4,234,950 | — | — |
| 2008-11-12 | $3.49 | $3.49 | 2,900,475 | — | — |
| 2008-11-11 | $3.73 | $3.73 | 2,938,950 | — | — |
| 2008-11-10 | $3.85 | $3.85 | 3,256,200 | — | — |
| 2008-11-07 | $3.80 | $3.80 | 2,129,625 | — | — |
| 2008-11-06 | $3.72 | $3.72 | 3,350,700 | — | — |
| 2008-11-05 | $3.92 | $3.92 | 4,515,075 | — | — |
| 2008-11-04 | $4.36 | $4.36 | 3,729,375 | — | — |
| 2008-11-03 | $4.43 | $4.43 | 3,777,975 | — | — |
| 2008-10-31 | $4.49 | $4.49 | 4,094,550 | — | — |
| 2008-10-30 | $4.15 | $4.15 | 4,035,825 | — | — |
| 2008-10-29 | $4.01 | $4.01 | 5,919,750 | — | — |
| 2008-10-28 | $3.97 | $3.97 | 5,372,325 | — | — |
| 2008-10-27 | $3.72 | $3.72 | 5,939,325 | — | — |
| 2008-10-24 | $3.40 | $3.40 | 6,027,750 | — | — |
| 2008-10-23 | $3.56 | $3.56 | 6,955,875 | — | — |
| 2008-10-22 | $3.58 | $3.58 | 4,898,475 | — | — |
| 2008-10-21 | $3.78 | $3.78 | 2,265,300 | — | — |
| 2008-10-20 | $4.01 | $4.01 | 2,406,375 | — | — |
| 2008-10-17 | $3.85 | $3.85 | 4,874,850 | — | — |
| 2008-10-16 | $3.78 | $3.78 | 5,600,475 | — | — |
| 2008-10-15 | $3.43 | $3.43 | 3,697,650 | — | — |
| 2008-10-14 | $3.81 | $3.81 | 4,189,050 | — | — |
| 2008-10-13 | $3.89 | $3.89 | 3,991,950 | — | — |
| 2008-10-10 | $3.59 | $3.59 | 5,326,425 | — | — |
| 2008-10-09 | $3.27 | $3.27 | 3,408,075 | — | — |
| 2008-10-08 | $3.61 | $3.61 | 5,670,675 | — | — |
| 2008-10-07 | $3.50 | $3.50 | 7,578,900 | — | — |
| 2008-10-06 | $3.57 | $3.57 | 8,951,850 | — | — |
| 2008-10-03 | $3.46 | $3.46 | 4,951,800 | — | — |
| 2008-10-02 | $3.56 | $3.56 | 10,359,225 | — | — |
| 2008-10-01 | $4.18 | $4.18 | 3,211,650 | — | — |
| 2008-09-30 | $4.20 | $4.20 | 3,788,100 | — | — |
| 2008-09-29 | $3.99 | $3.99 | 4,884,975 | — | — |
| 2008-09-26 | $4.28 | $4.28 | 5,121,225 | — | — |
| 2008-09-25 | $4.41 | $4.41 | 3,126,600 | — | — |
| 2008-09-24 | $4.43 | $4.43 | 3,770,550 | — | — |
| 2008-09-23 | $4.55 | $4.55 | 3,277,800 | — | — |
| 2008-09-22 | $4.75 | $4.75 | 7,944,075 | — | — |
| 2008-09-19 | $5.07 | $5.07 | 10,253,925 | — | — |
| 2008-09-18 | $5.48 | $5.48 | 8,347,725 | — | — |
| 2008-09-17 | $5.07 | $5.07 | 7,505,325 | — | — |
| 2008-09-16 | $5.07 | $5.07 | 6,744,600 | — | — |
| 2008-09-15 | $5.18 | $5.18 | 6,096,600 | — | — |
| 2008-09-12 | $5.02 | $5.02 | 4,369,275 | — | — |
| 2008-09-11 | $4.97 | $4.97 | 6,180,300 | — | — |
| 2008-09-10 | $4.77 | $4.77 | 6,013,575 | — | — |
| 2008-09-09 | $4.57 | $4.57 | 4,278,150 | — | — |
| 2008-09-08 | $4.71 | $4.71 | 5,535,675 | — | — |
| 2008-09-05 | $4.69 | $4.69 | 5,670,675 | — | — |
| 2008-09-04 | $4.77 | $4.77 | 4,604,850 | — | — |
| 2008-09-03 | $5.02 | $5.02 | 5,253,525 | — | — |
| 2008-09-02 | $5.18 | $5.18 | 6,792,525 | — | — |
| 2008-08-29 | $4.93 | $4.93 | 2,641,275 | — | — |
| 2008-08-28 | $5.01 | $5.01 | 3,358,800 | — | — |
| 2008-08-27 | $4.79 | $4.79 | 3,042,900 | — | — |
| 2008-08-26 | $4.77 | $4.77 | 3,792,150 | — | — |
| 2008-08-25 | $4.88 | $4.88 | 2,536,650 | — | — |
| 2008-08-22 | $5.11 | $5.11 | 1,858,950 | — | — |
| 2008-08-21 | $4.94 | $4.94 | 2,936,250 | — | — |
| 2008-08-20 | $5.05 | $5.05 | 2,717,550 | — | — |
| 2008-08-19 | $5.11 | $5.11 | 4,926,825 | — | — |
| 2008-08-18 | $5.33 | $5.33 | 4,626,450 | — | — |
| 2008-08-15 | $5.60 | $5.60 | 3,967,650 | — | — |
| 2008-08-14 | $5.51 | $5.51 | 3,782,025 | — | — |
| 2008-08-13 | $5.39 | $5.39 | 3,588,975 | — | — |
| 2008-08-12 | $5.43 | $5.43 | 5,565,375 | — | — |
| 2008-08-11 | $5.73 | $5.73 | 4,941,000 | — | — |
| 2008-08-08 | $5.67 | $5.67 | 8,452,350 | — | — |
| 2008-08-07 | $5.36 | $5.36 | 3,162,375 | — | — |
| 2008-08-06 | $5.47 | $5.47 | 4,217,400 | — | — |
| 2008-08-05 | $5.51 | $5.51 | 5,770,575 | — | — |
| 2008-08-04 | $5.27 | $5.27 | 4,054,725 | — | — |
| 2008-08-01 | $5.28 | $5.28 | 4,953,825 | — | — |
| 2008-07-31 | $5.44 | $5.44 | 4,568,400 | — | — |
| 2008-07-30 | $5.44 | $5.44 | 4,826,250 | — | — |
| 2008-07-29 | $5.48 | $5.48 | 4,741,200 | — | — |
| 2008-07-28 | $5.19 | $5.19 | 4,711,500 | — | — |
| 2008-07-25 | $5.28 | $5.28 | 5,668,650 | — | — |
| 2008-07-24 | $5.16 | $5.16 | 10,318,050 | — | — |
| 2008-07-23 | $5.23 | $5.23 | 14,945,850 | — | — |
| 2008-07-22 | $5.64 | $5.64 | 7,320,375 | — | — |
| 2008-07-21 | $5.33 | $5.33 | 6,413,175 | — | — |
| 2008-07-18 | $5.57 | $5.57 | 10,237,725 | — | — |
| 2008-07-17 | $5.37 | $5.37 | 11,482,425 | — | — |
| 2008-07-16 | $5.19 | $5.19 | 20,567,925 | — | — |
| 2008-07-15 | $4.19 | $4.19 | 3,381,075 | — | — |
| 2008-07-14 | $4.22 | $4.22 | 2,584,575 | — | — |
| 2008-07-11 | $4.24 | $4.24 | 4,438,800 | — | — |
| 2008-07-10 | $4.41 | $4.41 | 2,488,050 | — | — |
| 2008-07-09 | $4.38 | $4.38 | 3,569,400 | — | — |
| 2008-07-08 | $4.43 | $4.43 | 5,318,325 | — | — |
| 2008-07-07 | $4.13 | $4.13 | 4,803,300 | — | — |
| 2008-07-03 | $4.22 | $4.22 | 2,596,725 | — | — |
| 2008-07-02 | $4.28 | $4.28 | 3,121,875 | — | — |
| 2008-07-01 | $4.43 | $4.43 | 4,585,950 | — | — |
| 2008-06-30 | $4.45 | $4.45 | 3,384,450 | — | — |
| 2008-06-27 | $4.39 | $4.39 | 3,197,475 | — | — |
| 2008-06-26 | $4.34 | $4.34 | 2,146,500 | — | — |
| 2008-06-25 | $4.46 | $4.46 | 3,360,825 | — | — |
| 2008-06-24 | $4.33 | $4.33 | 3,593,700 | — | — |
| 2008-06-23 | $4.48 | $4.48 | 2,443,500 | — | — |
| 2008-06-20 | $4.60 | $4.60 | 5,435,775 | — | — |
| 2008-06-19 | $4.64 | $4.64 | 6,061,500 | — | — |
| 2008-06-18 | $4.44 | $4.44 | 6,876,900 | — | — |
| 2008-06-17 | $4.35 | $4.35 | 3,020,625 | — | — |
| 2008-06-16 | $4.31 | $4.31 | 3,980,475 | — | — |
| 2008-06-13 | $4.29 | $4.29 | 7,946,775 | — | — |
| 2008-06-12 | $4.07 | $4.07 | 2,982,825 | — | — |
| 2008-06-11 | $4.11 | $4.11 | 3,602,475 | — | — |
| 2008-06-10 | $4.28 | $4.28 | 3,245,400 | — | — |
| 2008-06-09 | $4.36 | $4.36 | 2,250,450 | — | — |
| 2008-06-06 | $4.32 | $4.32 | 3,321,675 | — | — |
| 2008-06-05 | $4.68 | $4.68 | 2,754,000 | — | — |
| 2008-06-04 | $4.51 | $4.51 | 3,370,950 | — | — |
| 2008-06-03 | $4.36 | $4.36 | 2,961,900 | — | — |
| 2008-06-02 | $4.39 | $4.39 | 4,428,675 | — | — |
| 2008-05-30 | $4.47 | $4.47 | 5,080,725 | — | — |
| 2008-05-29 | $4.25 | $4.25 | 2,166,750 | — | — |
| 2008-05-28 | $4.17 | $4.17 | 2,795,175 | — | — |
| 2008-05-27 | $4.21 | $4.21 | 3,314,250 | — | — |
| 2008-05-23 | $4.16 | $4.16 | 3,244,725 | — | — |
| 2008-05-22 | $4.31 | $4.31 | 4,315,275 | — | — |
| 2008-05-21 | $4.14 | $4.14 | 6,763,500 | — | — |
| 2008-05-20 | $4.41 | $4.41 | 2,724,300 | — | — |
| 2008-05-19 | $4.60 | $4.60 | 2,430,675 | — | — |
| 2008-05-16 | $4.65 | $4.65 | 2,562,975 | — | — |
| 2008-05-15 | $4.75 | $4.75 | 2,000,025 | — | — |
| 2008-05-14 | $4.68 | $4.68 | 1,806,975 | — | — |
| 2008-05-13 | $4.63 | $4.63 | 2,153,925 | — | — |
| 2008-05-12 | $4.56 | $4.56 | 2,143,800 | — | — |
| 2008-05-09 | $4.46 | $4.46 | 2,315,925 | — | — |
| 2008-05-08 | $4.55 | $4.55 | 2,234,250 | — | — |
| 2008-05-07 | $4.54 | $4.54 | 2,816,100 | — | — |
| 2008-05-06 | $4.72 | $4.72 | 2,062,800 | — | — |
| 2008-05-05 | $4.69 | $4.69 | 2,205,225 | — | — |
| 2008-05-02 | $4.72 | $4.72 | 4,606,200 | — | — |
| 2008-05-01 | $4.75 | $4.75 | 3,919,050 | — | — |
| 2008-04-30 | $4.55 | $4.55 | 3,126,600 | — | — |
| 2008-04-29 | $4.52 | $4.52 | 2,177,550 | — | — |
| 2008-04-28 | $4.50 | $4.50 | 3,238,650 | — | — |
| 2008-04-25 | $4.40 | $4.40 | 3,026,700 | — | — |
| 2008-04-24 | $4.36 | $4.36 | 6,139,125 | — | — |
| 2008-04-23 | $4.26 | $4.26 | 10,081,125 | — | — |
| 2008-04-22 | $4.38 | $4.38 | 3,489,075 | — | — |
| 2008-04-21 | $4.50 | $4.50 | 3,671,325 | — | — |
| 2008-04-18 | $4.60 | $4.60 | 4,473,900 | — | — |
| 2008-04-17 | $4.37 | $4.37 | 8,135,775 | — | — |
| 2008-04-16 | $4.78 | $4.78 | 3,268,350 | — | — |
| 2008-04-15 | $4.58 | $4.58 | 2,731,050 | — | — |
| 2008-04-14 | $4.52 | $4.52 | 2,575,800 | — | — |
| 2008-04-11 | $4.53 | $4.53 | 2,438,100 | — | — |
| 2008-04-10 | $4.59 | $4.59 | 3,239,325 | — | — |
| 2008-04-09 | $4.49 | $4.49 | 4,276,800 | — | — |
| 2008-04-08 | $4.62 | $4.62 | 5,101,650 | — | — |
| 2008-04-07 | $4.74 | $4.74 | 2,053,350 | — | — |
| 2008-04-04 | $4.65 | $4.65 | 4,705,425 | — | — |
| 2008-04-03 | $4.87 | $4.87 | 3,653,100 | — | — |
| 2008-04-02 | $4.91 | $4.91 | 3,536,325 | — | — |
| 2008-04-01 | $4.97 | $4.97 | 4,442,175 | — | — |
| 2008-03-31 | $4.72 | $4.72 | 3,225,150 | — | — |
| 2008-03-28 | $4.74 | $4.74 | 3,582,225 | — | — |
| 2008-03-27 | $4.73 | $4.73 | 3,527,550 | — | — |
| 2008-03-26 | $4.72 | $4.72 | 3,888,675 | — | — |
| 2008-03-25 | $4.88 | $4.88 | 4,804,650 | — | — |
| 2008-03-24 | $4.82 | $4.82 | 6,648,750 | — | — |
| 2008-03-20 | $4.45 | $4.45 | 7,719,975 | — | — |
| 2008-03-19 | $4.22 | $4.22 | 6,068,925 | — | — |
| 2008-03-18 | $4.59 | $4.59 | 5,438,475 | — | — |
| 2008-03-17 | $4.45 | $4.45 | 4,728,375 | — | — |
| 2008-03-14 | $4.52 | $4.52 | 2,288,250 | — | — |
| 2008-03-13 | $4.60 | $4.60 | 6,363,900 | — | — |
| 2008-03-12 | $4.40 | $4.40 | 3,015,225 | — | — |
| 2008-03-11 | $4.54 | $4.54 | 4,387,500 | — | — |
| 2008-03-10 | $4.18 | $4.18 | 3,404,025 | — | — |
| 2008-03-07 | $4.20 | $4.20 | 2,567,700 | — | — |
| 2008-03-06 | $4.18 | $4.18 | 2,430,675 | — | — |
| 2008-03-05 | $4.33 | $4.33 | 2,743,875 | — | — |
| 2008-03-04 | $4.34 | $4.34 | 4,413,150 | — | — |
| 2008-03-03 | $4.14 | $4.14 | 1,903,500 | — | — |
| 2008-02-29 | $4.04 | $4.04 | 2,317,275 | — | — |
| 2008-02-28 | $4.20 | $4.20 | 1,900,125 | — | — |
| 2008-02-27 | $4.31 | $4.31 | 2,818,800 | — | — |
| 2008-02-26 | $4.39 | $4.39 | 2,304,450 | — | — |
| 2008-02-25 | $4.33 | $4.33 | 1,973,025 | — | — |
| 2008-02-22 | $4.30 | $4.30 | 2,552,850 | — | — |
| 2008-02-21 | $4.41 | $4.41 | 4,047,300 | — | — |
| 2008-02-20 | $4.42 | $4.42 | 3,056,400 | — | — |
| 2008-02-19 | $4.31 | $4.31 | 4,179,600 | — | — |
| 2008-02-15 | $4.40 | $4.40 | 3,718,575 | — | — |
| 2008-02-14 | $4.51 | $4.51 | 5,189,400 | — | — |
| 2008-02-13 | $4.61 | $4.61 | 5,077,350 | — | — |
| 2008-02-12 | $4.44 | $4.44 | 2,542,050 | — | — |
| 2008-02-11 | $4.39 | $4.39 | 4,710,825 | — | — |
| 2008-02-08 | $4.53 | $4.53 | 4,496,175 | — | — |
| 2008-02-07 | $4.47 | $4.47 | 7,273,125 | — | — |
| 2008-02-06 | $4.32 | $4.32 | 3,611,250 | — | — |
| 2008-02-05 | $4.27 | $4.27 | 4,887,675 | — | — |
| 2008-02-04 | $4.37 | $4.37 | 3,966,975 | — | — |
| 2008-02-01 | $4.35 | $4.35 | 7,967,700 | — | — |
| 2008-01-31 | $4.32 | $4.32 | 21,469,050 | — | — |
| 2008-01-30 | $3.96 | $3.96 | 5,703,075 | — | — |
| 2008-01-29 | $3.93 | $3.93 | 4,512,375 | — | — |
| 2008-01-28 | $3.81 | $3.81 | 4,637,250 | — | — |
| 2008-01-25 | $3.80 | $3.80 | 8,122,275 | — | — |
| 2008-01-24 | $3.69 | $3.69 | 5,215,050 | — | — |
| 2008-01-23 | $3.68 | $3.68 | 5,987,925 | — | — |
| 2008-01-22 | $3.24 | $3.24 | 3,697,650 | — | — |
| 2008-01-18 | $3.19 | $3.19 | 6,619,725 | — | — |
| 2008-01-17 | $3.31 | $3.31 | 5,719,275 | — | — |
| 2008-01-16 | $3.35 | $3.35 | 3,599,100 | — | — |
| 2008-01-15 | $3.21 | $3.21 | 2,816,100 | — | — |
| 2008-01-14 | $3.28 | $3.28 | 1,878,525 | — | — |
| 2008-01-11 | $3.09 | $3.09 | 3,541,050 | — | — |
| 2008-01-10 | $3.27 | $3.27 | 3,038,175 | — | — |
| 2008-01-09 | $3.16 | $3.16 | 1,987,875 | — | — |
| 2008-01-08 | $3.09 | $3.09 | 2,236,950 | — | — |
| 2008-01-07 | $3.25 | $3.25 | 2,223,450 | — | — |
| 2008-01-04 | $3.23 | $3.23 | 4,155,975 | — | — |
| 2008-01-03 | $3.22 | $3.22 | 2,830,950 | — | — |
| 2008-01-02 | $3.29 | $3.29 | 4,072,950 | — | — |