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
- 1993-04-23 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 | $2.05 | $2.05 | 21,771,000 | — | — |
| 2008-12-30 | $2.01 | $2.01 | 16,482,000 | — | — |
| 2008-12-29 | $1.95 | $1.95 | 15,372,000 | — | — |
| 2008-12-26 | $1.96 | $1.96 | 7,726,500 | — | — |
| 2008-12-24 | $1.97 | $1.97 | 7,953,000 | — | — |
| 2008-12-23 | $1.96 | $1.96 | 19,699,500 | — | — |
| 2008-12-22 | $1.98 | $1.98 | 27,132,000 | — | — |
| 2008-12-19 | $2.01 | $2.01 | 95,770,500 | — | — |
| 2008-12-18 | $2.05 | $2.05 | 39,016,500 | — | — |
| 2008-12-17 | $2.04 | $2.04 | 29,701,500 | — | — |
| 2008-12-16 | $2.01 | $2.01 | 26,890,500 | — | — |
| 2008-12-15 | $1.90 | $1.90 | 30,454,500 | — | — |
| 2008-12-12 | $1.90 | $1.90 | 46,471,500 | — | — |
| 2008-12-11 | $1.89 | $1.89 | 43,300,500 | — | — |
| 2008-12-10 | $1.87 | $1.87 | 25,599,000 | — | — |
| 2008-12-09 | $1.89 | $1.89 | 37,057,500 | — | — |
| 2008-12-08 | $1.92 | $1.92 | 31,656,000 | — | — |
| 2008-12-05 | $1.95 | $1.95 | 49,230,000 | — | — |
| 2008-12-04 | $1.77 | $1.77 | 36,615,000 | — | — |
| 2008-12-03 | $1.77 | $1.77 | 43,708,500 | — | — |
| 2008-12-02 | $1.72 | $1.72 | 27,993,000 | — | — |
| 2008-12-01 | $1.59 | $1.59 | 19,863,000 | — | — |
| 2008-11-28 | $1.74 | $1.74 | 8,239,500 | — | — |
| 2008-11-26 | $1.72 | $1.72 | 32,356,500 | — | — |
| 2008-11-25 | $1.66 | $1.66 | 25,887,000 | — | — |
| 2008-11-24 | $1.69 | $1.69 | 28,087,500 | — | — |
| 2008-11-21 | $1.58 | $1.58 | 32,190,000 | — | — |
| 2008-11-20 | $1.46 | $1.46 | 30,142,500 | — | — |
| 2008-11-19 | $1.51 | $1.51 | 27,658,500 | — | — |
| 2008-11-18 | $1.57 | $1.57 | 21,199,500 | — | — |
| 2008-11-17 | $1.55 | $1.55 | 15,489,000 | — | — |
| 2008-11-14 | $1.55 | $1.55 | 22,974,000 | — | — |
| 2008-11-13 | $1.68 | $1.68 | 20,766,000 | — | — |
| 2008-11-12 | $1.53 | $1.53 | 24,031,500 | — | — |
| 2008-11-11 | $1.65 | $1.65 | 13,975,500 | — | — |
| 2008-11-10 | $1.66 | $1.66 | 13,830,000 | — | — |
| 2008-11-07 | $1.67 | $1.67 | 16,944,000 | — | — |
| 2008-11-06 | $1.64 | $1.64 | 16,417,500 | — | — |
| 2008-11-05 | $1.68 | $1.68 | 26,926,500 | — | — |
| 2008-11-04 | $1.80 | $1.80 | 20,428,500 | — | — |
| 2008-11-03 | $1.78 | $1.78 | 27,211,500 | — | — |
| 2008-10-31 | $1.81 | $1.81 | 32,424,000 | — | — |
| 2008-10-30 | $1.67 | $1.67 | 43,189,500 | — | — |
| 2008-10-29 | $1.56 | $1.56 | 33,309,000 | — | — |
| 2008-10-28 | $1.54 | $1.54 | 23,812,500 | — | — |
| 2008-10-27 | $1.39 | $1.39 | 14,232,000 | — | — |
| 2008-10-24 | $1.41 | $1.41 | 14,766,000 | — | — |
| 2008-10-23 | $1.46 | $1.46 | 20,230,500 | — | — |
| 2008-10-22 | $1.52 | $1.52 | 24,174,000 | — | — |
| 2008-10-21 | $1.54 | $1.54 | 29,206,500 | — | — |
| 2008-10-20 | $1.59 | $1.59 | 17,452,500 | — | — |
| 2008-10-17 | $1.50 | $1.50 | 23,497,500 | — | — |
| 2008-10-16 | $1.50 | $1.50 | 34,563,000 | — | — |
| 2008-10-15 | $1.42 | $1.42 | 21,544,500 | — | — |
| 2008-10-14 | $1.54 | $1.54 | 24,888,000 | — | — |
| 2008-10-13 | $1.60 | $1.60 | 25,504,500 | — | — |
| 2008-10-10 | $1.52 | $1.52 | 43,674,000 | — | — |
| 2008-10-09 | $1.48 | $1.48 | 22,615,500 | — | — |
| 2008-10-08 | $1.55 | $1.55 | 37,167,000 | — | — |
| 2008-10-07 | $1.56 | $1.56 | 64,615,500 | — | — |
| 2008-10-06 | $1.65 | $1.65 | 43,249,500 | — | — |
| 2008-10-03 | $1.72 | $1.72 | 35,211,000 | — | — |
| 2008-10-02 | $1.75 | $1.75 | 16,132,500 | — | — |
| 2008-10-01 | $1.78 | $1.78 | 18,096,000 | — | — |
| 2008-09-30 | $1.78 | $1.78 | 36,933,000 | — | — |
| 2008-09-29 | $1.78 | $1.78 | 24,834,000 | — | — |
| 2008-09-26 | $1.88 | $1.88 | 21,967,500 | — | — |
| 2008-09-25 | $1.90 | $1.90 | 17,890,500 | — | — |
| 2008-09-24 | $1.88 | $1.88 | 18,931,500 | — | — |
| 2008-09-23 | $1.85 | $1.85 | 15,489,000 | — | — |
| 2008-09-22 | $1.85 | $1.85 | 22,321,500 | — | — |
| 2008-09-19 | $1.89 | $1.89 | 39,192,000 | — | — |
| 2008-09-18 | $1.89 | $1.89 | 50,715,000 | — | — |
| 2008-09-17 | $1.86 | $1.86 | 37,363,500 | — | — |
| 2008-09-16 | $1.92 | $1.92 | 30,235,500 | — | — |
| 2008-09-15 | $1.94 | $1.94 | 35,901,000 | — | — |
| 2008-09-12 | $1.91 | $1.91 | 18,616,500 | — | — |
| 2008-09-11 | $1.94 | $1.94 | 19,477,500 | — | — |
| 2008-09-10 | $1.93 | $1.93 | 22,710,000 | — | — |
| 2008-09-09 | $1.94 | $1.94 | 20,281,500 | — | — |
| 2008-09-08 | $1.99 | $1.99 | 29,706,000 | — | — |
| 2008-09-05 | $1.96 | $1.96 | 27,223,500 | — | — |
| 2008-09-04 | $1.94 | $1.94 | 32,113,500 | — | — |
| 2008-09-03 | $2.00 | $2.00 | 21,456,000 | — | — |
| 2008-09-02 | $1.97 | $1.97 | 31,819,500 | — | — |
| 2008-08-29 | $1.94 | $1.94 | 11,395,500 | — | — |
| 2008-08-28 | $1.97 | $1.97 | 11,757,000 | — | — |
| 2008-08-27 | $1.93 | $1.93 | 13,150,500 | — | — |
| 2008-08-26 | $1.90 | $1.90 | 28,566,000 | — | — |
| 2008-08-25 | $1.92 | $1.92 | 16,945,500 | — | — |
| 2008-08-22 | $1.99 | $1.99 | 20,620,500 | — | — |
| 2008-08-21 | $1.93 | $1.93 | 15,426,000 | — | — |
| 2008-08-20 | $1.92 | $1.92 | 32,685,000 | — | — |
| 2008-08-19 | $1.87 | $1.87 | 25,695,000 | — | — |
| 2008-08-18 | $1.92 | $1.92 | 20,745,000 | — | — |
| 2008-08-15 | $1.97 | $1.97 | 13,726,500 | — | — |
| 2008-08-14 | $1.93 | $1.93 | 22,785,000 | — | — |
| 2008-08-13 | $1.89 | $1.89 | 23,862,000 | — | — |
| 2008-08-12 | $1.93 | $1.93 | 23,922,000 | — | — |
| 2008-08-11 | $1.94 | $1.94 | 35,967,000 | — | — |
| 2008-08-08 | $1.92 | $1.92 | 28,800,000 | — | — |
| 2008-08-07 | $1.84 | $1.84 | 47,421,000 | — | — |
| 2008-08-06 | $1.83 | $1.83 | 36,550,500 | — | — |
| 2008-08-05 | $1.83 | $1.83 | 35,304,000 | — | — |
| 2008-08-04 | $1.76 | $1.76 | 26,199,000 | — | — |
| 2008-08-01 | $1.74 | $1.74 | 50,175,000 | — | — |
| 2008-07-31 | $1.70 | $1.70 | 35,464,500 | — | — |
| 2008-07-30 | $1.70 | $1.70 | 71,922,000 | — | — |
| 2008-07-29 | $1.70 | $1.70 | 27,151,500 | — | — |
| 2008-07-28 | $1.64 | $1.64 | 29,799,000 | — | — |
| 2008-07-25 | $1.65 | $1.65 | 30,034,500 | — | — |
| 2008-07-24 | $1.69 | $1.69 | 55,746,000 | — | — |
| 2008-07-23 | $1.75 | $1.75 | 74,367,000 | — | — |
| 2008-07-22 | $1.60 | $1.60 | 47,590,500 | — | — |
| 2008-07-21 | $1.56 | $1.56 | 28,092,000 | — | — |
| 2008-07-18 | $1.60 | $1.60 | 28,999,500 | — | — |
| 2008-07-17 | $1.62 | $1.62 | 42,832,500 | — | — |
| 2008-07-16 | $1.57 | $1.57 | 32,197,500 | — | — |
| 2008-07-15 | $1.50 | $1.50 | 35,934,000 | — | — |
| 2008-07-14 | $1.52 | $1.52 | 31,969,500 | — | — |
| 2008-07-11 | $1.51 | $1.51 | 70,809,000 | — | — |
| 2008-07-10 | $1.53 | $1.53 | 31,162,500 | — | — |
| 2008-07-09 | $1.55 | $1.55 | 30,589,500 | — | — |
| 2008-07-08 | $1.54 | $1.54 | 30,925,500 | — | — |
| 2008-07-07 | $1.49 | $1.49 | 25,773,000 | — | — |
| 2008-07-03 | $1.49 | $1.49 | 22,303,500 | — | — |
| 2008-07-02 | $1.51 | $1.51 | 48,877,500 | — | — |
| 2008-07-01 | $1.53 | $1.53 | 57,199,500 | — | — |
| 2008-06-30 | $1.49 | $1.49 | 18,927,000 | — | — |
| 2008-06-27 | $1.52 | $1.52 | 44,595,000 | — | — |
| 2008-06-26 | $1.55 | $1.55 | 22,816,500 | — | — |
| 2008-06-25 | $1.60 | $1.60 | 21,283,500 | — | — |
| 2008-06-24 | $1.57 | $1.57 | 29,596,500 | — | — |
| 2008-06-23 | $1.58 | $1.58 | 28,213,500 | — | — |
| 2008-06-20 | $1.65 | $1.65 | 21,625,500 | — | — |
| 2008-06-19 | $1.71 | $1.71 | 18,426,000 | — | — |
| 2008-06-18 | $1.67 | $1.67 | 18,667,500 | — | — |
| 2008-06-17 | $1.70 | $1.70 | 16,620,000 | — | — |
| 2008-06-16 | $1.73 | $1.73 | 16,056,000 | — | — |
| 2008-06-13 | $1.71 | $1.71 | 23,560,500 | — | — |
| 2008-06-12 | $1.68 | $1.68 | 37,897,500 | — | — |
| 2008-06-11 | $1.64 | $1.64 | 33,585,000 | — | — |
| 2008-06-10 | $1.71 | $1.71 | 38,374,500 | — | — |
| 2008-06-09 | $1.66 | $1.66 | 35,646,000 | — | — |
| 2008-06-06 | $1.68 | $1.68 | 50,698,500 | — | — |
| 2008-06-05 | $1.76 | $1.76 | 37,930,500 | — | — |
| 2008-06-04 | $1.72 | $1.72 | 19,111,500 | — | — |
| 2008-06-03 | $1.73 | $1.73 | 23,736,000 | — | — |
| 2008-06-02 | $1.72 | $1.72 | 18,243,000 | — | — |
| 2008-05-30 | $1.74 | $1.74 | 20,056,500 | — | — |
| 2008-05-29 | $1.76 | $1.76 | 23,640,000 | — | — |
| 2008-05-28 | $1.76 | $1.76 | 17,547,000 | — | — |
| 2008-05-27 | $1.77 | $1.77 | 14,575,500 | — | — |
| 2008-05-23 | $1.75 | $1.75 | 7,657,500 | — | — |
| 2008-05-22 | $1.77 | $1.77 | 12,612,000 | — | — |
| 2008-05-21 | $1.76 | $1.76 | 20,395,500 | — | — |
| 2008-05-20 | $1.80 | $1.80 | 19,438,500 | — | — |
| 2008-05-19 | $1.84 | $1.84 | 20,811,000 | — | — |
| 2008-05-16 | $1.85 | $1.85 | 37,230,000 | — | — |
| 2008-05-15 | $1.92 | $1.92 | 17,481,000 | — | — |
| 2008-05-14 | $1.92 | $1.92 | 20,059,500 | — | — |
| 2008-05-13 | $1.91 | $1.91 | 7,914,000 | — | — |
| 2008-05-12 | $1.92 | $1.92 | 16,459,500 | — | — |
| 2008-05-09 | $1.87 | $1.87 | 10,035,000 | — | — |
| 2008-05-08 | $1.89 | $1.89 | 13,947,000 | — | — |
| 2008-05-07 | $1.90 | $1.90 | 18,828,000 | — | — |
| 2008-05-06 | $1.94 | $1.94 | 22,324,500 | — | — |
| 2008-05-05 | $1.95 | $1.95 | 26,640,000 | — | — |
| 2008-05-02 | $1.99 | $1.99 | 23,646,000 | — | — |
| 2008-05-01 | $2.00 | $2.00 | 40,708,500 | — | — |
| 2008-04-30 | $1.92 | $1.92 | 23,512,500 | — | — |
| 2008-04-29 | $1.92 | $1.92 | 41,173,500 | — | — |
| 2008-04-28 | $1.94 | $1.94 | 36,493,500 | — | — |
| 2008-04-25 | $1.89 | $1.89 | 28,450,500 | — | — |
| 2008-04-24 | $1.84 | $1.84 | 39,972,000 | — | — |
| 2008-04-23 | $1.79 | $1.79 | 70,708,500 | — | — |
| 2008-04-22 | $1.84 | $1.84 | 29,506,500 | — | — |
| 2008-04-21 | $1.84 | $1.84 | 21,964,500 | — | — |
| 2008-04-18 | $1.85 | $1.85 | 34,474,500 | — | — |
| 2008-04-17 | $1.83 | $1.83 | 13,756,500 | — | — |
| 2008-04-16 | $1.84 | $1.84 | 19,698,000 | — | — |
| 2008-04-15 | $1.82 | $1.82 | 12,361,500 | — | — |
| 2008-04-14 | $1.81 | $1.81 | 22,495,500 | — | — |
| 2008-04-11 | $1.81 | $1.81 | 14,484,000 | — | — |
| 2008-04-10 | $1.84 | $1.84 | 25,396,500 | — | — |
| 2008-04-09 | $1.81 | $1.81 | 25,656,000 | — | — |
| 2008-04-08 | $1.85 | $1.85 | 15,462,000 | — | — |
| 2008-04-07 | $1.86 | $1.86 | 16,101,000 | — | — |
| 2008-04-04 | $1.87 | $1.87 | 34,963,500 | — | — |
| 2008-04-03 | $1.89 | $1.89 | 24,430,500 | — | — |
| 2008-04-02 | $1.90 | $1.90 | 39,402,000 | — | — |
| 2008-04-01 | $1.96 | $1.96 | 121,543,500 | — | — |
| 2008-03-31 | $1.90 | $1.90 | 18,534,000 | — | — |
| 2008-03-28 | $1.85 | $1.85 | 13,777,500 | — | — |
| 2008-03-27 | $1.91 | $1.91 | 15,481,500 | — | — |
| 2008-03-26 | $1.93 | $1.93 | 9,640,500 | — | — |
| 2008-03-25 | $1.99 | $1.99 | 13,102,500 | — | — |
| 2008-03-24 | $2.03 | $2.03 | 12,036,000 | — | — |
| 2008-03-20 | $1.96 | $1.96 | 12,885,000 | — | — |
| 2008-03-19 | $1.86 | $1.86 | 13,755,000 | — | — |
| 2008-03-18 | $1.89 | $1.89 | 22,875,000 | — | — |
| 2008-03-17 | $1.73 | $1.73 | 15,991,500 | — | — |
| 2008-03-14 | $1.78 | $1.78 | 11,226,000 | — | — |
| 2008-03-13 | $1.81 | $1.81 | 12,945,000 | — | — |
| 2008-03-12 | $1.81 | $1.81 | 8,616,000 | — | — |
| 2008-03-11 | $1.80 | $1.80 | 13,624,500 | — | — |
| 2008-03-10 | $1.76 | $1.76 | 10,764,000 | — | — |
| 2008-03-07 | $1.78 | $1.78 | 11,047,500 | — | — |
| 2008-03-06 | $1.79 | $1.79 | 11,154,000 | — | — |
| 2008-03-05 | $1.84 | $1.84 | 9,366,000 | — | — |
| 2008-03-04 | $1.84 | $1.84 | 13,584,000 | — | — |
| 2008-03-03 | $1.82 | $1.82 | 13,489,500 | — | — |
| 2008-02-29 | $1.80 | $1.80 | 18,195,000 | — | — |
| 2008-02-28 | $1.87 | $1.87 | 12,633,000 | — | — |
| 2008-02-27 | $1.91 | $1.91 | 10,224,000 | — | — |
| 2008-02-26 | $1.92 | $1.92 | 13,482,000 | — | — |
| 2008-02-25 | $1.88 | $1.88 | 18,475,500 | — | — |
| 2008-02-22 | $1.85 | $1.85 | 21,829,500 | — | — |
| 2008-02-21 | $1.83 | $1.83 | 24,279,000 | — | — |
| 2008-02-20 | $1.87 | $1.87 | 22,444,500 | — | — |
| 2008-02-19 | $1.85 | $1.85 | 18,127,500 | — | — |
| 2008-02-15 | $1.89 | $1.89 | 12,898,500 | — | — |
| 2008-02-14 | $1.91 | $1.91 | 11,395,500 | — | — |
| 2008-02-13 | $1.96 | $1.96 | 13,074,000 | — | — |
| 2008-02-12 | $1.97 | $1.97 | 13,543,500 | — | — |
| 2008-02-11 | $1.99 | $1.99 | 13,318,500 | — | — |
| 2008-02-08 | $1.98 | $1.98 | 10,402,500 | — | — |
| 2008-02-07 | $1.98 | $1.98 | 11,131,500 | — | — |
| 2008-02-06 | $1.92 | $1.92 | 9,897,000 | — | — |
| 2008-02-05 | $1.94 | $1.94 | 11,679,000 | — | — |
| 2008-02-04 | $2.00 | $2.00 | 12,411,000 | — | — |
| 2008-02-01 | $2.04 | $2.04 | 42,267,000 | — | — |
| 2008-01-31 | $1.96 | $1.96 | 15,846,000 | — | — |
| 2008-01-30 | $1.88 | $1.88 | 13,791,000 | — | — |
| 2008-01-29 | $1.92 | $1.92 | 15,334,500 | — | — |
| 2008-01-28 | $1.92 | $1.92 | 17,565,000 | — | — |
| 2008-01-25 | $1.86 | $1.86 | 14,964,000 | — | — |
| 2008-01-24 | $1.86 | $1.86 | 23,610,000 | — | — |
| 2008-01-23 | $1.88 | $1.88 | 27,790,500 | — | — |
| 2008-01-22 | $1.77 | $1.77 | 27,405,000 | — | — |
| 2008-01-18 | $1.67 | $1.67 | 29,608,500 | — | — |
| 2008-01-17 | $1.66 | $1.66 | 22,779,000 | — | — |
| 2008-01-16 | $1.72 | $1.72 | 27,174,000 | — | — |
| 2008-01-15 | $1.71 | $1.71 | 31,960,500 | — | — |
| 2008-01-14 | $1.72 | $1.72 | 31,044,000 | — | — |
| 2008-01-11 | $1.70 | $1.70 | 43,714,500 | — | — |
| 2008-01-10 | $1.74 | $1.74 | 111,810,000 | — | — |
| 2008-01-09 | $1.80 | $1.80 | 32,131,500 | — | — |
| 2008-01-08 | $1.80 | $1.80 | 39,120,000 | — | — |
| 2008-01-07 | $1.96 | $1.96 | 38,788,500 | — | — |
| 2008-01-04 | $2.01 | $2.01 | 42,403,500 | — | — |
| 2008-01-03 | $2.08 | $2.08 | 14,724,000 | — | — |
| 2008-01-02 | $2.16 | $2.16 | 15,810,000 | — | — |