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 | $2.81 | $2.81 | 6,940,543 | — | — |
| 2008-12-30 | $2.82 | $2.82 | 7,304,804 | — | — |
| 2008-12-29 | $2.73 | $2.73 | 3,636,455 | — | — |
| 2008-12-26 | $2.76 | $2.76 | 5,796,283 | — | — |
| 2008-12-24 | $2.82 | $2.82 | 1,909,713 | — | — |
| 2008-12-23 | $2.84 | $2.84 | 3,445,652 | — | — |
| 2008-12-22 | $2.88 | $2.88 | 11,529,337 | — | — |
| 2008-12-19 | $2.92 | $2.92 | 10,333,599 | — | — |
| 2008-12-18 | $2.89 | $2.89 | 14,410,972 | — | — |
| 2008-12-17 | $2.91 | $2.91 | 9,786,368 | — | — |
| 2008-12-16 | $2.99 | $2.99 | 11,469,466 | — | — |
| 2008-12-15 | $2.92 | $2.92 | 8,625,321 | — | — |
| 2008-12-12 | $2.95 | $2.95 | 9,904,431 | — | — |
| 2008-12-11 | $2.89 | $2.89 | 11,158,921 | — | — |
| 2008-12-10 | $2.98 | $2.98 | 8,790,385 | — | — |
| 2008-12-09 | $3.03 | $3.03 | 33,556,218 | — | — |
| 2008-12-08 | $2.75 | $2.75 | 10,727,515 | — | — |
| 2008-12-05 | $2.71 | $2.71 | 11,858,347 | — | — |
| 2008-12-04 | $2.53 | $2.53 | 10,005,148 | — | — |
| 2008-12-03 | $2.67 | $2.67 | 12,767,601 | — | — |
| 2008-12-02 | $2.57 | $2.57 | 8,559,295 | — | — |
| 2008-12-01 | $2.49 | $2.49 | 7,713,829 | — | — |
| 2008-11-28 | $2.64 | $2.64 | 2,707,618 | — | — |
| 2008-11-26 | $2.68 | $2.68 | 12,413,411 | — | — |
| 2008-11-25 | $2.68 | $2.68 | 9,481,978 | — | — |
| 2008-11-24 | $2.68 | $2.68 | 13,443,526 | — | — |
| 2008-11-21 | $2.67 | $2.67 | 18,662,363 | — | — |
| 2008-11-20 | $2.54 | $2.54 | 15,608,949 | — | — |
| 2008-11-19 | $2.59 | $2.59 | 14,445,663 | — | — |
| 2008-11-18 | $2.75 | $2.75 | 15,403,038 | — | — |
| 2008-11-17 | $2.75 | $2.75 | 10,513,771 | — | — |
| 2008-11-14 | $2.85 | $2.85 | 10,924,474 | — | — |
| 2008-11-13 | $2.93 | $2.93 | 17,973,568 | — | — |
| 2008-11-12 | $2.80 | $2.80 | 9,323,627 | — | — |
| 2008-11-11 | $2.85 | $2.85 | 7,916,942 | — | — |
| 2008-11-10 | $2.85 | $2.85 | 7,768,104 | — | — |
| 2008-11-07 | $2.97 | $2.97 | 9,635,292 | — | — |
| 2008-11-06 | $3.02 | $3.02 | 12,470,485 | — | — |
| 2008-11-05 | $3.06 | $3.06 | 20,487,584 | — | — |
| 2008-11-04 | $2.97 | $2.97 | 15,453,396 | — | — |
| 2008-11-03 | $2.96 | $2.96 | 8,384,718 | — | — |
| 2008-10-31 | $3.00 | $3.00 | 13,452,479 | — | — |
| 2008-10-30 | $2.96 | $2.96 | 12,356,898 | — | — |
| 2008-10-29 | $3.02 | $3.02 | 16,667,040 | — | — |
| 2008-10-28 | $3.01 | $3.01 | 13,370,786 | — | — |
| 2008-10-27 | $2.81 | $2.81 | 8,505,019 | — | — |
| 2008-10-24 | $2.86 | $2.86 | 12,238,275 | — | — |
| 2008-10-23 | $2.87 | $2.87 | 14,178,203 | — | — |
| 2008-10-22 | $2.89 | $2.89 | 15,882,564 | — | — |
| 2008-10-21 | $2.89 | $2.89 | 14,416,567 | — | — |
| 2008-10-20 | $2.88 | $2.88 | 7,150,931 | — | — |
| 2008-10-17 | $2.73 | $2.73 | 12,884,545 | — | — |
| 2008-10-16 | $2.70 | $2.70 | 17,435,290 | — | — |
| 2008-10-15 | $2.59 | $2.59 | 11,429,179 | — | — |
| 2008-10-14 | $2.71 | $2.71 | 18,716,078 | — | — |
| 2008-10-13 | $2.76 | $2.76 | 19,916,293 | — | — |
| 2008-10-10 | $2.73 | $2.73 | 21,829,923 | — | — |
| 2008-10-09 | $2.67 | $2.67 | 14,329,279 | — | — |
| 2008-10-08 | $2.64 | $2.64 | 22,414,643 | — | — |
| 2008-10-07 | $2.77 | $2.77 | 12,978,548 | — | — |
| 2008-10-06 | $2.85 | $2.85 | 21,255,274 | — | — |
| 2008-10-03 | $2.87 | $2.87 | 18,339,508 | — | — |
| 2008-10-02 | $3.05 | $3.05 | 9,505,478 | — | — |
| 2008-10-01 | $3.11 | $3.11 | 13,393,727 | — | — |
| 2008-09-30 | $3.09 | $3.09 | 20,259,292 | — | — |
| 2008-09-29 | $2.66 | $2.66 | 19,089,852 | — | — |
| 2008-09-26 | $3.04 | $3.04 | 13,139,695 | — | — |
| 2008-09-25 | $3.04 | $3.04 | 11,205,363 | — | — |
| 2008-09-24 | $3.04 | $3.04 | 10,800,815 | — | — |
| 2008-09-23 | $2.97 | $2.97 | 12,398,304 | — | — |
| 2008-09-22 | $3.02 | $3.02 | 12,363,053 | — | — |
| 2008-09-19 | $3.06 | $3.06 | 9,869,739 | — | — |
| 2008-09-18 | $3.03 | $3.03 | 22,219,363 | — | — |
| 2008-09-17 | $2.99 | $2.99 | 20,958,718 | — | — |
| 2008-09-16 | $2.94 | $2.94 | 13,139,136 | — | — |
| 2008-09-15 | $2.88 | $2.88 | 9,513,871 | — | — |
| 2008-09-12 | $2.98 | $2.98 | 17,179,020 | — | — |
| 2008-09-11 | $2.98 | $2.98 | 16,597,657 | — | — |
| 2008-09-10 | $3.06 | $3.06 | 13,788,203 | — | — |
| 2008-09-09 | $3.05 | $3.05 | 12,184,559 | — | — |
| 2008-09-08 | $3.05 | $3.05 | 9,635,851 | — | — |
| 2008-09-05 | $3.11 | $3.11 | 12,049,150 | — | — |
| 2008-09-04 | $3.10 | $3.10 | 15,790,240 | — | — |
| 2008-09-03 | $3.03 | $3.03 | 12,340,112 | — | — |
| 2008-09-02 | $2.98 | $2.98 | 11,880,169 | — | — |
| 2008-08-29 | $2.97 | $2.97 | 8,413,814 | — | — |
| 2008-08-28 | $3.02 | $3.02 | 16,205,979 | — | — |
| 2008-08-27 | $3.07 | $3.07 | 13,652,794 | — | — |
| 2008-08-26 | $3.11 | $3.11 | 14,352,780 | — | — |
| 2008-08-25 | $3.07 | $3.07 | 21,475,174 | — | — |
| 2008-08-22 | $3.08 | $3.08 | 25,000,840 | — | — |
| 2008-08-21 | $2.97 | $2.97 | 33,322,890 | — | — |
| 2008-08-20 | $2.74 | $2.74 | 254,880,135 | — | — |
| 2008-08-19 | $2.76 | $2.76 | 62,534,393 | — | — |
| 2008-08-18 | $2.79 | $2.79 | 41,862,301 | — | — |
| 2008-08-15 | $2.90 | $2.90 | 31,836,612 | — | — |
| 2008-08-14 | $2.99 | $2.99 | 57,047,997 | — | — |
| 2008-08-13 | $3.00 | $3.00 | 41,816,773 | — | — |
| 2008-08-12 | $2.91 | $2.91 | 32,271,368 | — | — |
| 2008-08-11 | $2.96 | $2.96 | 33,641,685 | — | — |
| 2008-08-08 | $2.90 | $2.90 | 24,258,512 | — | — |
| 2008-08-07 | $2.75 | $2.75 | 17,394,746 | — | — |
| 2008-08-06 | $2.79 | $2.79 | 19,371,670 | — | — |
| 2008-08-05 | $2.81 | $2.81 | 27,224,218 | — | — |
| 2008-08-04 | $2.72 | $2.72 | 18,999,754 | — | — |
| 2008-08-01 | $2.69 | $2.69 | 25,096,604 | — | — |
| 2008-07-31 | $2.72 | $2.72 | 25,819,916 | — | — |
| 2008-07-30 | $2.76 | $2.76 | 23,176,110 | — | — |
| 2008-07-29 | $2.80 | $2.80 | 25,750,663 | — | — |
| 2008-07-28 | $2.69 | $2.69 | 14,553,440 | — | — |
| 2008-07-25 | $2.77 | $2.77 | 20,591,938 | — | — |
| 2008-07-24 | $2.82 | $2.82 | 25,866,726 | — | — |
| 2008-07-23 | $2.89 | $2.89 | 30,100,151 | — | — |
| 2008-07-22 | $2.84 | $2.84 | 21,040,160 | — | — |
| 2008-07-21 | $2.76 | $2.76 | 16,209,747 | — | — |
| 2008-07-18 | $2.79 | $2.79 | 22,100,119 | — | — |
| 2008-07-17 | $2.81 | $2.81 | 27,150,476 | — | — |
| 2008-07-16 | $2.78 | $2.78 | 37,097,293 | — | — |
| 2008-07-15 | $2.70 | $2.70 | 31,785,954 | — | — |
| 2008-07-14 | $2.75 | $2.75 | 42,252,171 | — | — |
| 2008-07-11 | $2.64 | $2.64 | 32,487,464 | — | — |
| 2008-07-10 | $2.78 | $2.78 | 26,345,728 | — | — |
| 2008-07-09 | $2.71 | $2.71 | 18,570,128 | — | — |
| 2008-07-08 | $2.87 | $2.87 | 14,951,005 | — | — |
| 2008-07-07 | $2.79 | $2.79 | 21,667,287 | — | — |
| 2008-07-03 | $2.82 | $2.82 | 13,365,234 | — | — |
| 2008-07-02 | $2.87 | $2.87 | 21,522,368 | — | — |
| 2008-07-01 | $3.01 | $3.01 | 20,324,543 | — | — |
| 2008-06-30 | $3.01 | $3.01 | 25,240,241 | — | — |
| 2008-06-27 | $2.95 | $2.95 | 22,787,522 | — | — |
| 2008-06-26 | $3.05 | $3.05 | 17,169,673 | — | — |
| 2008-06-25 | $3.17 | $3.17 | 27,963,560 | — | — |
| 2008-06-24 | $3.09 | $3.09 | 27,462,757 | — | — |
| 2008-06-23 | $3.16 | $3.16 | 17,183,781 | — | — |
| 2008-06-20 | $3.21 | $3.21 | 27,399,916 | — | — |
| 2008-06-19 | $3.34 | $3.34 | 19,960,323 | — | — |
| 2008-06-18 | $3.30 | $3.30 | 22,485,501 | — | — |
| 2008-06-17 | $3.31 | $3.31 | 18,547,685 | — | — |
| 2008-06-16 | $3.35 | $3.35 | 18,525,242 | — | — |
| 2008-06-13 | $3.33 | $3.33 | 16,610,518 | — | — |
| 2008-06-12 | $3.21 | $3.21 | 15,365,242 | — | — |
| 2008-06-11 | $3.19 | $3.19 | 17,630,720 | — | — |
| 2008-06-10 | $3.32 | $3.32 | 13,067,702 | — | — |
| 2008-06-09 | $3.30 | $3.30 | 16,724,657 | — | — |
| 2008-06-06 | $3.31 | $3.31 | 24,388,682 | — | — |
| 2008-06-05 | $3.49 | $3.49 | 10,142,393 | — | — |
| 2008-06-04 | $3.46 | $3.46 | 16,293,748 | — | — |
| 2008-06-03 | $3.43 | $3.43 | 18,459,194 | — | — |
| 2008-06-02 | $3.44 | $3.44 | 22,096,913 | — | — |
| 2008-05-30 | $3.52 | $3.52 | 23,801,954 | — | — |
| 2008-05-29 | $3.54 | $3.54 | 38,221,376 | — | — |
| 2008-05-28 | $3.64 | $3.64 | 9,493,465 | — | — |
| 2008-05-27 | $3.63 | $3.63 | 10,718,221 | — | — |
| 2008-05-23 | $3.58 | $3.58 | 12,785,559 | — | — |
| 2008-05-22 | $3.66 | $3.66 | 10,671,411 | — | — |
| 2008-05-21 | $3.63 | $3.63 | 13,979,536 | — | — |
| 2008-05-20 | $3.68 | $3.68 | 8,906,736 | — | — |
| 2008-05-19 | $3.73 | $3.73 | 10,006,452 | — | — |
| 2008-05-16 | $3.72 | $3.72 | 17,258,164 | — | — |
| 2008-05-15 | $3.70 | $3.70 | 20,298,894 | — | — |
| 2008-05-14 | $3.70 | $3.70 | 26,615,046 | — | — |
| 2008-05-13 | $3.59 | $3.59 | 29,905,216 | — | — |
| 2008-05-12 | $3.49 | $3.49 | 16,587,433 | — | — |
| 2008-05-09 | $3.36 | $3.36 | 15,449,885 | — | — |
| 2008-05-08 | $3.31 | $3.31 | 17,591,605 | — | — |
| 2008-05-07 | $3.28 | $3.28 | 17,275,477 | — | — |
| 2008-05-06 | $3.35 | $3.35 | 18,775,323 | — | — |
| 2008-05-05 | $3.35 | $3.35 | 21,006,175 | — | — |
| 2008-05-02 | $3.35 | $3.35 | 27,708,991 | — | — |
| 2008-05-01 | $3.31 | $3.31 | 29,557,667 | — | — |
| 2008-04-30 | $3.25 | $3.25 | 34,986,352 | — | — |
| 2008-04-29 | $3.19 | $3.19 | 18,625,274 | — | — |
| 2008-04-28 | $3.18 | $3.18 | 21,667,287 | — | — |
| 2008-04-25 | $3.16 | $3.16 | 22,205,282 | — | — |
| 2008-04-24 | $3.15 | $3.15 | 26,304,689 | — | — |
| 2008-04-23 | $3.11 | $3.11 | 18,713,123 | — | — |
| 2008-04-22 | $3.13 | $3.13 | 17,376,792 | — | — |
| 2008-04-21 | $3.25 | $3.25 | 15,302,401 | — | — |
| 2008-04-18 | $3.32 | $3.32 | 15,637,125 | — | — |
| 2008-04-17 | $3.22 | $3.22 | 11,878,854 | — | — |
| 2008-04-16 | $3.17 | $3.17 | 16,925,363 | — | — |
| 2008-04-15 | $3.14 | $3.14 | 12,284,114 | — | — |
| 2008-04-14 | $3.18 | $3.18 | 13,822,434 | — | — |
| 2008-04-11 | $3.21 | $3.21 | 15,089,511 | — | — |
| 2008-04-10 | $3.30 | $3.30 | 14,718,878 | — | — |
| 2008-04-09 | $3.23 | $3.23 | 10,396,963 | — | — |
| 2008-04-08 | $3.31 | $3.31 | 22,877,936 | — | — |
| 2008-04-07 | $3.35 | $3.35 | 16,321,321 | — | — |
| 2008-04-04 | $3.34 | $3.34 | 11,546,054 | — | — |
| 2008-04-03 | $3.40 | $3.40 | 14,550,234 | — | — |
| 2008-04-02 | $3.34 | $3.34 | 14,896,500 | — | — |
| 2008-04-01 | $3.31 | $3.31 | 18,628,480 | — | — |
| 2008-03-31 | $3.24 | $3.24 | 21,429,389 | — | — |
| 2008-03-28 | $3.20 | $3.20 | 10,627,807 | — | — |
| 2008-03-27 | $3.24 | $3.24 | 10,740,664 | — | — |
| 2008-03-26 | $3.28 | $3.28 | 15,762,166 | — | — |
| 2008-03-25 | $3.31 | $3.31 | 16,550,242 | — | — |
| 2008-03-24 | $3.38 | $3.38 | 15,110,031 | — | — |
| 2008-03-20 | $3.29 | $3.29 | 21,595,468 | — | — |
| 2008-03-19 | $3.17 | $3.17 | 14,793,903 | — | — |
| 2008-03-18 | $3.23 | $3.23 | 17,681,378 | — | — |
| 2008-03-17 | $3.10 | $3.10 | 22,661,840 | — | — |
| 2008-03-14 | $3.21 | $3.21 | 45,714,191 | — | — |
| 2008-03-13 | $3.15 | $3.15 | 27,410,817 | — | — |
| 2008-03-12 | $3.03 | $3.03 | 12,016,719 | — | — |
| 2008-03-11 | $3.05 | $3.05 | 25,044,665 | — | — |
| 2008-03-10 | $2.96 | $2.96 | 16,237,320 | — | — |
| 2008-03-07 | $3.05 | $3.05 | 18,582,953 | — | — |
| 2008-03-06 | $3.04 | $3.04 | 26,015,492 | — | — |
| 2008-03-05 | $3.09 | $3.09 | 22,254,015 | — | — |
| 2008-03-04 | $3.07 | $3.07 | 26,899,112 | — | — |
| 2008-03-03 | $3.15 | $3.15 | 26,618,893 | — | — |
| 2008-02-29 | $3.10 | $3.10 | 44,501,619 | — | — |
| 2008-02-28 | $3.35 | $3.35 | 17,481,313 | — | — |
| 2008-02-27 | $3.43 | $3.43 | 22,000,087 | — | — |
| 2008-02-26 | $3.56 | $3.56 | 23,809,007 | — | — |
| 2008-02-25 | $3.44 | $3.44 | 26,506,036 | — | — |
| 2008-02-22 | $3.38 | $3.38 | 16,820,842 | — | — |
| 2008-02-21 | $3.35 | $3.35 | 15,220,323 | — | — |
| 2008-02-20 | $3.43 | $3.43 | 17,270,988 | — | — |
| 2008-02-19 | $3.38 | $3.38 | 17,326,134 | — | — |
| 2008-02-15 | $3.41 | $3.41 | 14,094,958 | — | — |
| 2008-02-14 | $3.41 | $3.41 | 14,296,947 | — | — |
| 2008-02-13 | $3.52 | $3.52 | 18,327,100 | — | — |
| 2008-02-12 | $3.46 | $3.46 | 20,568,212 | — | — |
| 2008-02-11 | $3.42 | $3.42 | 26,402,797 | — | — |
| 2008-02-08 | $3.45 | $3.45 | 32,550,305 | — | — |
| 2008-02-07 | $3.58 | $3.58 | 28,853,593 | — | — |
| 2008-02-06 | $3.56 | $3.56 | 40,077,747 | — | — |
| 2008-02-05 | $3.83 | $3.83 | 22,338,017 | — | — |
| 2008-02-04 | $4.01 | $4.01 | 15,153,635 | — | — |
| 2008-02-01 | $4.10 | $4.10 | 26,965,159 | — | — |
| 2008-01-31 | $4.05 | $4.05 | 24,345,720 | — | — |
| 2008-01-30 | $3.97 | $3.97 | 20,743,910 | — | — |
| 2008-01-29 | $4.00 | $4.00 | 24,024,462 | — | — |
| 2008-01-28 | $3.93 | $3.93 | 20,532,944 | — | — |
| 2008-01-25 | $3.81 | $3.81 | 15,561,459 | — | — |
| 2008-01-24 | $3.86 | $3.86 | 19,149,162 | — | — |
| 2008-01-23 | $3.86 | $3.86 | 23,531,353 | — | — |
| 2008-01-22 | $3.72 | $3.72 | 31,637,829 | — | — |
| 2008-01-18 | $3.76 | $3.76 | 31,874,445 | — | — |
| 2008-01-17 | $3.83 | $3.83 | 27,174,843 | — | — |
| 2008-01-16 | $3.85 | $3.85 | 30,161,068 | — | — |
| 2008-01-15 | $3.72 | $3.72 | 37,860,361 | — | — |
| 2008-01-14 | $3.81 | $3.81 | 39,309,549 | — | — |
| 2008-01-11 | $3.68 | $3.68 | 17,957,108 | — | — |
| 2008-01-10 | $3.75 | $3.75 | 19,894,275 | — | — |
| 2008-01-09 | $3.79 | $3.79 | 26,305,971 | — | — |
| 2008-01-08 | $3.83 | $3.83 | 26,076,410 | — | — |
| 2008-01-07 | $3.97 | $3.97 | 20,816,370 | — | — |
| 2008-01-04 | $3.94 | $3.94 | 18,377,117 | — | — |
| 2008-01-03 | $4.04 | $4.04 | 17,898,756 | — | — |
| 2008-01-02 | $4.10 | $4.10 | 23,894,291 | — | — |