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
- 1992-10-30 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 | $3.68 | $3.89 | 1,312,600 | — | — |
| 2008-12-30 | $3.22 | $3.40 | 504,500 | — | — |
| 2008-12-29 | $3.10 | $3.28 | 417,400 | — | — |
| 2008-12-26 | $3.14 | $3.32 | 319,400 | — | — |
| 2008-12-24 | $3.01 | $3.18 | 438,700 | — | — |
| 2008-12-23 | $3.05 | $3.22 | 785,000 | — | — |
| 2008-12-22 | $3.13 | $3.31 | 1,173,000 | — | — |
| 2008-12-19 | $3.39 | $3.58 | 1,786,000 | — | — |
| 2008-12-18 | $3.32 | $3.51 | 2,252,800 | — | — |
| 2008-12-17 | $3.08 | $3.25 | 918,500 | — | — |
| 2008-12-16 | $2.97 | $3.14 | 2,156,700 | — | — |
| 2008-12-15 | $2.62 | $2.77 | 702,100 | — | — |
| 2008-12-12 | $2.70 | $2.85 | 2,174,700 | — | — |
| 2008-12-11 | $3.02 | $3.19 | 1,246,600 | — | — |
| 2008-12-10 | $3.38 | $3.57 | 827,500 | — | — |
| 2008-12-09 | $3.35 | $3.54 | 989,100 | — | — |
| 2008-12-08 | $3.30 | $3.49 | 1,816,900 | — | — |
| 2008-12-05 | $3.46 | $3.66 | 2,800,000 | — | — |
| 2008-12-04 | $3.28 | $3.47 | 3,389,100 | — | — |
| 2008-12-03 | $2.72 | $2.87 | 2,021,300 | — | — |
| 2008-12-02 | $2.38 | $2.51 | 1,350,300 | — | — |
| 2008-12-01 | $1.97 | $2.08 | 1,425,000 | — | — |
| 2008-11-28 | $2.71 | $2.86 | 1,223,600 | — | — |
| 2008-11-26 | $2.54 | $2.68 | 2,653,000 | — | — |
| 2008-11-25 | $1.99 | $2.10 | 1,959,000 | — | — |
| 2008-11-24 | $1.97 | $2.08 | 1,968,400 | — | — |
| 2008-11-21 | $1.50 | $1.59 | 3,650,900 | — | — |
| 2008-11-20 | $1.67 | $1.76 | 4,967,900 | — | — |
| 2008-11-19 | $2.15 | $2.27 | 1,579,900 | — | — |
| 2008-11-18 | $2.52 | $2.66 | 1,292,800 | — | — |
| 2008-11-17 | $2.72 | $2.87 | 1,022,500 | — | — |
| 2008-11-14 | $2.64 | $2.79 | 3,254,000 | — | — |
| 2008-11-13 | $3.36 | $3.55 | 3,977,100 | — | — |
| 2008-11-12 | $3.21 | $3.39 | 2,865,000 | — | — |
| 2008-11-11 | $3.89 | $4.10 | 1,782,100 | — | — |
| 2008-11-10 | $3.32 | $3.50 | 1,503,000 | — | — |
| 2008-11-07 | $3.74 | $3.95 | 2,026,800 | — | — |
| 2008-11-06 | $3.86 | $4.07 | 2,925,100 | — | — |
| 2008-11-05 | $4.25 | $4.48 | 11,096,500 | — | — |
| 2008-11-04 | $3.53 | $3.72 | 1,921,800 | — | — |
| 2008-11-03 | $3.56 | $3.76 | 1,297,100 | — | — |
| 2008-10-31 | $3.60 | $3.80 | 2,488,300 | — | — |
| 2008-10-30 | $2.98 | $3.14 | 1,420,000 | — | — |
| 2008-10-29 | $2.93 | $3.09 | 3,150,300 | — | — |
| 2008-10-28 | $2.10 | $2.22 | 2,122,300 | — | — |
| 2008-10-27 | $2.10 | $2.22 | 1,417,700 | — | — |
| 2008-10-24 | $2.54 | $2.68 | 2,213,600 | — | — |
| 2008-10-23 | $2.68 | $2.83 | 2,129,400 | — | — |
| 2008-10-22 | $3.32 | $3.50 | 1,275,800 | — | — |
| 2008-10-21 | $3.73 | $3.94 | 632,700 | — | — |
| 2008-10-20 | $3.95 | $4.17 | 901,400 | — | — |
| 2008-10-17 | $3.91 | $4.13 | 2,571,800 | — | — |
| 2008-10-16 | $4.32 | $4.56 | 2,606,400 | — | — |
| 2008-10-15 | $3.09 | $3.26 | 804,000 | — | — |
| 2008-10-14 | $3.61 | $3.81 | 1,835,900 | — | — |
| 2008-10-13 | $3.15 | $3.32 | 1,941,400 | — | — |
| 2008-10-10 | $2.45 | $2.59 | 2,881,600 | — | — |
| 2008-10-09 | $2.46 | $2.60 | 2,439,600 | — | — |
| 2008-10-08 | $3.55 | $3.75 | 1,336,600 | — | — |
| 2008-10-07 | $3.60 | $3.80 | 1,037,600 | — | — |
| 2008-10-06 | $4.41 | $4.65 | 1,698,100 | — | — |
| 2008-10-03 | $4.39 | $4.63 | 1,624,800 | — | — |
| 2008-10-02 | $4.74 | $5.00 | 1,200,100 | — | — |
| 2008-10-01 | $5.10 | $5.38 | 1,233,900 | — | — |
| 2008-09-30 | $5.04 | $5.32 | 1,062,000 | — | — |
| 2008-09-29 | $4.36 | $4.60 | 2,277,400 | — | — |
| 2008-09-26 | $5.25 | $5.54 | 2,416,200 | — | — |
| 2008-09-25 | $4.91 | $5.18 | 1,930,200 | — | — |
| 2008-09-24 | $4.85 | $5.12 | 2,685,300 | — | — |
| 2008-09-23 | $4.99 | $5.27 | 4,419,700 | — | — |
| 2008-09-22 | $4.96 | $5.23 | 3,280,200 | — | — |
| 2008-09-19 | $6.23 | $6.57 | 12,292,200 | — | — |
| 2008-09-18 | $5.00 | $5.28 | 6,659,600 | — | — |
| 2008-09-17 | $3.70 | $3.90 | 3,301,700 | — | — |
| 2008-09-16 | $4.17 | $4.40 | 3,540,600 | — | — |
| 2008-09-15 | $3.90 | $4.12 | 5,103,600 | — | — |
| 2008-09-12 | $4.57 | $4.82 | 8,803,000 | — | — |
| 2008-09-11 | $4.00 | $4.22 | 5,278,100 | — | — |
| 2008-09-10 | $3.60 | $3.80 | 4,604,000 | — | — |
| 2008-09-09 | $3.18 | $3.36 | 6,587,600 | — | — |
| 2008-09-08 | $4.19 | $4.42 | 9,963,800 | — | — |
| 2008-09-05 | $4.79 | $5.05 | 3,731,300 | — | — |
| 2008-09-04 | $4.73 | $4.99 | 8,513,900 | — | — |
| 2008-09-03 | $4.96 | $5.23 | 9,248,500 | — | — |
| 2008-09-02 | $4.10 | $4.33 | 3,635,200 | — | — |
| 2008-08-29 | $3.83 | $4.04 | 4,962,500 | — | — |
| 2008-08-28 | $3.77 | $3.98 | 5,882,900 | — | — |
| 2008-08-27 | $3.15 | $3.32 | 6,772,800 | — | — |
| 2008-08-26 | $3.24 | $3.42 | 8,750,100 | — | — |
| 2008-08-25 | $3.48 | $3.67 | 4,964,700 | — | — |
| 2008-08-22 | $3.34 | $3.52 | 5,102,000 | — | — |
| 2008-08-21 | $3.01 | $3.18 | 4,865,800 | — | — |
| 2008-08-20 | $3.31 | $3.49 | 7,509,700 | — | — |
| 2008-08-19 | $3.97 | $4.19 | 7,660,800 | — | — |
| 2008-08-18 | $4.71 | $4.97 | 9,738,300 | — | — |
| 2008-08-15 | $4.44 | $4.69 | 11,555,500 | — | — |
| 2008-08-14 | $3.65 | $3.85 | 7,977,400 | — | — |
| 2008-08-13 | $3.22 | $3.40 | 3,996,800 | — | — |
| 2008-08-12 | $2.95 | $3.11 | 5,375,600 | — | — |
| 2008-08-11 | $2.96 | $3.12 | 7,755,700 | — | — |
| 2008-08-08 | $2.74 | $2.89 | 3,576,900 | — | — |
| 2008-08-07 | $2.48 | $2.61 | 7,500,100 | — | — |
| 2008-08-06 | $2.79 | $2.94 | 7,954,500 | — | — |
| 2008-08-05 | $2.67 | $2.82 | 7,113,300 | — | — |
| 2008-08-04 | $2.31 | $2.44 | 6,420,600 | — | — |
| 2008-08-01 | $2.55 | $2.69 | 11,751,100 | — | — |
| 2008-07-31 | $1.74 | $1.83 | 2,618,800 | — | — |
| 2008-07-30 | $1.82 | $1.92 | 3,844,400 | — | — |
| 2008-07-29 | $1.93 | $2.03 | 3,271,400 | — | — |
| 2008-07-28 | $1.55 | $1.63 | 3,221,600 | — | — |
| 2008-07-25 | $1.82 | $1.92 | 3,604,200 | — | — |
| 2008-07-24 | $2.03 | $2.14 | 11,941,100 | — | — |
| 2008-07-23 | $1.90 | $2.00 | 9,424,100 | — | — |
| 2008-07-22 | $1.26 | $1.33 | 3,677,200 | — | — |
| 2008-07-21 | $1.17 | $1.23 | 3,226,000 | — | — |
| 2008-07-18 | $1.17 | $1.23 | 4,788,300 | — | — |
| 2008-07-17 | $1.25 | $1.32 | 11,367,300 | — | — |
| 2008-07-16 | $0.95 | $1.00 | 4,494,600 | — | — |
| 2008-07-15 | $0.87 | $0.92 | 4,852,900 | — | — |
| 2008-07-14 | $0.90 | $0.95 | 4,122,100 | — | — |
| 2008-07-11 | $1.10 | $1.16 | 8,693,900 | — | — |
| 2008-07-10 | $1.47 | $1.55 | 3,765,200 | — | — |
| 2008-07-09 | $1.57 | $1.66 | 5,218,600 | — | — |
| 2008-07-08 | $1.71 | $1.80 | 7,437,100 | — | — |
| 2008-07-07 | $1.36 | $1.43 | 9,690,300 | — | — |
| 2008-07-03 | $1.02 | $1.08 | 10,586,700 | — | — |
| 2008-07-02 | $0.77 | $0.81 | 11,330,600 | — | — |
| 2008-07-01 | $1.09 | $1.15 | 6,174,100 | — | — |
| 2008-06-30 | $1.45 | $1.53 | 3,796,700 | — | — |
| 2008-06-27 | $1.43 | $1.51 | 8,193,100 | — | — |
| 2008-06-26 | $1.67 | $1.76 | 2,820,000 | — | — |
| 2008-06-25 | $2.00 | $2.11 | 2,665,000 | — | — |
| 2008-06-24 | $2.05 | $2.16 | 2,905,600 | — | — |
| 2008-06-23 | $2.00 | $2.11 | 2,413,600 | — | — |
| 2008-06-20 | $2.36 | $2.49 | 2,897,800 | — | — |
| 2008-06-19 | $2.60 | $2.74 | 2,261,900 | — | — |
| 2008-06-18 | $2.98 | $3.14 | 2,412,400 | — | — |
| 2008-06-17 | $2.92 | $3.08 | 2,163,700 | — | — |
| 2008-06-16 | $3.15 | $3.32 | 2,878,600 | — | — |
| 2008-06-13 | $3.00 | $3.16 | 3,439,800 | — | — |
| 2008-06-12 | $3.52 | $3.71 | 2,579,700 | — | — |
| 2008-06-11 | $3.76 | $3.96 | 1,841,500 | — | — |
| 2008-06-10 | $4.23 | $4.46 | 1,780,600 | — | — |
| 2008-06-09 | $4.20 | $4.43 | 2,428,900 | — | — |
| 2008-06-06 | $5.01 | $5.28 | 1,357,000 | — | — |
| 2008-06-05 | $5.38 | $5.67 | 1,125,400 | — | — |
| 2008-06-04 | $5.31 | $5.60 | 1,042,900 | — | — |
| 2008-06-03 | $5.91 | $6.23 | 625,100 | — | — |
| 2008-06-02 | $5.56 | $5.86 | 490,900 | — | — |
| 2008-05-30 | $5.73 | $6.04 | 555,400 | — | — |
| 2008-05-29 | $5.76 | $6.07 | 1,300,800 | — | — |
| 2008-05-28 | $5.68 | $5.99 | 1,703,800 | — | — |
| 2008-05-27 | $5.62 | $5.93 | 1,187,700 | — | — |
| 2008-05-23 | $5.18 | $5.46 | 697,500 | — | — |
| 2008-05-22 | $5.32 | $5.61 | 1,858,200 | — | — |
| 2008-05-21 | $4.96 | $5.23 | 1,548,700 | — | — |
| 2008-05-20 | $5.34 | $5.63 | 529,300 | — | — |
| 2008-05-19 | $5.36 | $5.65 | 834,200 | — | — |
| 2008-05-16 | $5.47 | $5.77 | 882,300 | — | — |
| 2008-05-15 | $5.60 | $5.90 | 968,300 | — | — |
| 2008-05-14 | $5.05 | $5.32 | 1,005,300 | — | — |
| 2008-05-13 | $5.02 | $5.27 | 1,679,000 | — | — |
| 2008-05-12 | $5.55 | $5.83 | 1,346,700 | — | — |
| 2008-05-09 | $5.43 | $5.70 | 1,026,400 | — | — |
| 2008-05-08 | $5.54 | $5.82 | 836,800 | — | — |
| 2008-05-07 | $5.76 | $6.05 | 822,000 | — | — |
| 2008-05-06 | $6.12 | $6.43 | 887,500 | — | — |
| 2008-05-05 | $5.90 | $6.20 | 1,040,000 | — | — |
| 2008-05-02 | $6.10 | $6.41 | 1,439,900 | — | — |
| 2008-05-01 | $6.18 | $6.49 | 2,129,600 | — | — |
| 2008-04-30 | $5.40 | $5.67 | 1,005,700 | — | — |
| 2008-04-29 | $5.57 | $5.85 | 1,419,200 | — | — |
| 2008-04-28 | $5.30 | $5.57 | 1,327,200 | — | — |
| 2008-04-25 | $5.11 | $5.37 | 665,300 | — | — |
| 2008-04-24 | $5.13 | $5.39 | 857,900 | — | — |
| 2008-04-23 | $4.60 | $4.83 | 1,602,500 | — | — |
| 2008-04-22 | $5.03 | $5.28 | 815,900 | — | — |
| 2008-04-21 | $5.32 | $5.59 | 500,700 | — | — |
| 2008-04-18 | $5.48 | $5.75 | 948,200 | — | — |
| 2008-04-17 | $5.48 | $5.75 | 1,072,100 | — | — |
| 2008-04-16 | $5.00 | $5.25 | 1,175,500 | — | — |
| 2008-04-15 | $5.05 | $5.30 | 1,031,000 | — | — |
| 2008-04-14 | $4.74 | $4.98 | 1,665,000 | — | — |
| 2008-04-11 | $5.03 | $5.28 | 853,100 | — | — |
| 2008-04-10 | $5.07 | $5.32 | 1,677,200 | — | — |
| 2008-04-09 | $5.14 | $5.40 | 2,014,500 | — | — |
| 2008-04-08 | $5.88 | $6.18 | 1,143,800 | — | — |
| 2008-04-07 | $6.36 | $6.68 | 1,210,300 | — | — |
| 2008-04-04 | $5.97 | $6.27 | 847,800 | — | — |
| 2008-04-03 | $6.48 | $6.81 | 835,300 | — | — |
| 2008-04-02 | $6.86 | $7.20 | 1,233,900 | — | — |
| 2008-04-01 | $6.77 | $7.11 | 898,300 | — | — |
| 2008-03-31 | $6.57 | $6.90 | 1,051,300 | — | — |
| 2008-03-28 | $6.73 | $7.07 | 957,200 | — | — |
| 2008-03-27 | $7.27 | $7.63 | 1,185,700 | — | — |
| 2008-03-26 | $8.24 | $8.65 | 1,714,600 | — | — |
| 2008-03-25 | $8.61 | $9.04 | 2,538,200 | — | — |
| 2008-03-24 | $8.25 | $8.66 | 3,162,300 | — | — |
| 2008-03-20 | $7.00 | $7.35 | 2,045,500 | — | — |
| 2008-03-19 | $6.80 | $7.14 | 2,209,500 | — | — |
| 2008-03-18 | $6.00 | $6.30 | 2,381,100 | — | — |
| 2008-03-17 | $4.50 | $4.73 | 1,316,000 | — | — |
| 2008-03-14 | $5.15 | $5.41 | 1,530,700 | — | — |
| 2008-03-13 | $5.51 | $5.79 | 1,206,600 | — | — |
| 2008-03-12 | $5.49 | $5.77 | 1,123,500 | — | — |
| 2008-03-11 | $5.66 | $5.94 | 2,667,500 | — | — |
| 2008-03-10 | $5.25 | $5.51 | 1,795,300 | — | — |
| 2008-03-07 | $5.53 | $5.81 | 1,443,800 | — | — |
| 2008-03-06 | $5.55 | $5.83 | 2,323,000 | — | — |
| 2008-03-05 | $5.70 | $5.99 | 1,610,400 | — | — |
| 2008-03-04 | $6.07 | $6.37 | 3,822,400 | — | — |
| 2008-03-03 | $6.81 | $7.15 | 1,500,200 | — | — |
| 2008-02-29 | $7.12 | $7.48 | 1,389,900 | — | — |
| 2008-02-28 | $7.23 | $7.59 | 916,300 | — | — |
| 2008-02-27 | $7.45 | $7.82 | 1,455,300 | — | — |
| 2008-02-26 | $7.96 | $8.36 | 1,408,800 | — | — |
| 2008-02-25 | $8.06 | $8.46 | 1,313,400 | — | — |
| 2008-02-22 | $7.63 | $8.01 | 911,500 | — | — |
| 2008-02-21 | $7.35 | $7.72 | 688,600 | — | — |
| 2008-02-20 | $7.77 | $8.16 | 1,781,900 | — | — |
| 2008-02-19 | $7.53 | $7.89 | 2,079,100 | — | — |
| 2008-02-15 | $8.12 | $8.50 | 4,001,700 | — | — |
| 2008-02-14 | $6.92 | $7.25 | 3,233,300 | — | — |
| 2008-02-13 | $7.33 | $7.68 | 3,395,500 | — | — |
| 2008-02-12 | $8.14 | $8.53 | 1,046,100 | — | — |
| 2008-02-11 | $8.48 | $8.88 | 1,904,100 | — | — |
| 2008-02-08 | $8.33 | $8.72 | 1,003,500 | — | — |
| 2008-02-07 | $8.79 | $9.21 | 1,221,800 | — | — |
| 2008-02-06 | $8.30 | $8.69 | 1,483,400 | — | — |
| 2008-02-05 | $8.48 | $8.88 | 1,322,100 | — | — |
| 2008-02-04 | $9.19 | $9.63 | 1,106,800 | — | — |
| 2008-02-01 | $9.90 | $10.37 | 2,317,700 | — | — |
| 2008-01-31 | $9.13 | $9.56 | 3,238,700 | — | — |
| 2008-01-30 | $8.42 | $8.82 | 2,113,900 | — | — |
| 2008-01-29 | $8.97 | $9.40 | 2,213,700 | — | — |
| 2008-01-28 | $8.74 | $9.15 | 2,109,600 | — | — |
| 2008-01-25 | $8.18 | $8.57 | 3,207,200 | — | — |
| 2008-01-24 | $8.02 | $8.40 | 4,564,600 | — | — |
| 2008-01-23 | $7.10 | $7.44 | 6,422,400 | — | — |
| 2008-01-22 | $6.04 | $6.33 | 3,991,300 | — | — |
| 2008-01-18 | $6.00 | $6.28 | 4,069,500 | — | — |
| 2008-01-17 | $6.37 | $6.67 | 7,836,100 | — | — |
| 2008-01-16 | $7.87 | $8.24 | 2,559,900 | — | — |
| 2008-01-15 | $8.82 | $9.24 | 1,762,000 | — | — |
| 2008-01-14 | $9.40 | $9.85 | 2,311,500 | — | — |
| 2008-01-11 | $8.89 | $9.31 | 2,650,800 | — | — |
| 2008-01-10 | $8.75 | $9.16 | 3,632,500 | — | — |
| 2008-01-09 | $8.38 | $8.78 | 5,621,700 | — | — |
| 2008-01-08 | $9.28 | $9.72 | 4,209,200 | — | — |
| 2008-01-07 | $10.11 | $10.59 | 1,629,700 | — | — |
| 2008-01-04 | $10.11 | $10.59 | 1,773,200 | — | — |
| 2008-01-03 | $10.83 | $11.34 | 1,899,000 | — | — |
| 2008-01-02 | $11.61 | $12.16 | 1,609,900 | — | — |