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
- 2003-12-18 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 | $1.77 | $1.83 | 4,947,200 | — | — |
| 2008-12-30 | $1.73 | $1.78 | 3,923,600 | — | — |
| 2008-12-29 | $1.66 | $1.71 | 3,386,000 | — | — |
| 2008-12-26 | $1.77 | $1.82 | 3,621,600 | — | — |
| 2008-12-24 | $1.63 | $1.68 | 4,048,400 | — | — |
| 2008-12-23 | $1.58 | $1.63 | 7,952,000 | — | — |
| 2008-12-22 | $1.54 | $1.59 | 6,435,200 | — | — |
| 2008-12-19 | $1.48 | $1.52 | 29,114,400 | — | — |
| 2008-12-18 | $1.76 | $1.81 | 5,766,000 | — | — |
| 2008-12-17 | $1.71 | $1.76 | 4,575,200 | — | — |
| 2008-12-16 | $1.72 | $1.77 | 6,044,800 | — | — |
| 2008-12-15 | $1.58 | $1.63 | 5,780,400 | — | — |
| 2008-12-12 | $1.66 | $1.71 | 4,625,600 | — | — |
| 2008-12-11 | $1.62 | $1.67 | 12,241,600 | — | — |
| 2008-12-10 | $1.93 | $1.99 | 4,025,600 | — | — |
| 2008-12-09 | $1.77 | $1.83 | 3,026,800 | — | — |
| 2008-12-08 | $1.88 | $1.94 | 4,872,800 | — | — |
| 2008-12-05 | $1.97 | $2.04 | 3,348,800 | — | — |
| 2008-12-04 | $1.80 | $1.86 | 4,191,600 | — | — |
| 2008-12-03 | $1.84 | $1.90 | 4,535,200 | — | — |
| 2008-12-02 | $1.66 | $1.72 | 6,056,400 | — | — |
| 2008-12-01 | $1.51 | $1.56 | 7,086,800 | — | — |
| 2008-11-28 | $1.75 | $1.80 | 1,674,400 | — | — |
| 2008-11-26 | $1.74 | $1.79 | 5,496,000 | — | — |
| 2008-11-25 | $1.57 | $1.62 | 5,818,400 | — | — |
| 2008-11-24 | $1.56 | $1.60 | 4,226,000 | — | — |
| 2008-11-21 | $1.41 | $1.45 | 6,031,200 | — | — |
| 2008-11-20 | $1.36 | $1.40 | 7,589,600 | — | — |
| 2008-11-19 | $1.48 | $1.52 | 7,053,600 | — | — |
| 2008-11-18 | $1.66 | $1.72 | 4,736,400 | — | — |
| 2008-11-17 | $1.61 | $1.66 | 5,322,400 | — | — |
| 2008-11-14 | $1.68 | $1.73 | 4,141,600 | — | — |
| 2008-11-13 | $1.81 | $1.86 | 6,299,600 | — | — |
| 2008-11-12 | $1.62 | $1.67 | 6,157,600 | — | — |
| 2008-11-11 | $1.78 | $1.83 | 4,403,200 | — | — |
| 2008-11-10 | $1.79 | $1.84 | 4,551,200 | — | — |
| 2008-11-07 | $1.79 | $1.85 | 5,118,000 | — | — |
| 2008-11-06 | $1.72 | $1.78 | 4,614,400 | — | — |
| 2008-11-05 | $1.81 | $1.87 | 4,040,800 | — | — |
| 2008-11-04 | $1.92 | $1.98 | 3,591,600 | — | — |
| 2008-11-03 | $1.88 | $1.94 | 2,955,200 | — | — |
| 2008-10-31 | $1.95 | $2.02 | 6,267,600 | — | — |
| 2008-10-30 | $1.81 | $1.87 | 4,303,600 | — | — |
| 2008-10-29 | $1.60 | $1.65 | 6,962,800 | — | — |
| 2008-10-28 | $1.67 | $1.72 | 9,163,600 | — | — |
| 2008-10-27 | $1.61 | $1.66 | 7,412,000 | — | — |
| 2008-10-24 | $1.70 | $1.75 | 7,122,400 | — | — |
| 2008-10-23 | $1.88 | $1.94 | 9,292,000 | — | — |
| 2008-10-22 | $1.89 | $1.95 | 6,184,000 | — | — |
| 2008-10-21 | $1.98 | $2.05 | 7,122,000 | — | — |
| 2008-10-20 | $2.05 | $2.11 | 6,604,000 | — | — |
| 2008-10-17 | $2.01 | $2.07 | 22,964,400 | — | — |
| 2008-10-16 | $1.93 | $1.99 | 8,768,400 | — | — |
| 2008-10-15 | $2.04 | $2.10 | 5,546,800 | — | — |
| 2008-10-14 | $2.17 | $2.23 | 5,892,000 | — | — |
| 2008-10-13 | $2.25 | $2.32 | 4,039,600 | — | — |
| 2008-10-10 | $2.07 | $2.14 | 11,238,400 | — | — |
| 2008-10-09 | $1.99 | $2.05 | 9,529,200 | — | — |
| 2008-10-08 | $2.33 | $2.41 | 12,390,000 | — | — |
| 2008-10-07 | $2.29 | $2.37 | 6,908,000 | — | — |
| 2008-10-06 | $2.37 | $2.45 | 10,329,200 | — | — |
| 2008-10-03 | $2.32 | $2.40 | 6,570,000 | — | — |
| 2008-10-02 | $2.50 | $2.58 | 4,663,600 | — | — |
| 2008-10-01 | $2.84 | $2.93 | 5,073,200 | — | — |
| 2008-09-30 | $2.94 | $3.03 | 6,550,400 | — | — |
| 2008-09-29 | $2.77 | $2.85 | 10,006,000 | — | — |
| 2008-09-26 | $3.19 | $3.29 | 11,197,200 | — | — |
| 2008-09-25 | $3.18 | $3.28 | 5,367,200 | — | — |
| 2008-09-24 | $3.06 | $3.16 | 8,903,600 | — | — |
| 2008-09-23 | $3.42 | $3.53 | 69,607,600 | — | — |
| 2008-09-22 | $3.51 | $3.62 | 31,606,000 | — | — |
| 2008-09-19 | $3.35 | $3.46 | 30,660,000 | — | — |
| 2008-09-18 | $3.18 | $3.28 | 24,452,400 | — | — |
| 2008-09-17 | $2.33 | $2.40 | 9,019,200 | — | — |
| 2008-09-16 | $2.66 | $2.74 | 9,182,400 | — | — |
| 2008-09-15 | $2.60 | $2.68 | 11,118,000 | — | — |
| 2008-09-12 | $2.75 | $2.84 | 7,479,600 | — | — |
| 2008-09-11 | $2.98 | $3.07 | 6,294,800 | — | — |
| 2008-09-10 | $3.13 | $3.23 | 9,547,600 | — | — |
| 2008-09-09 | $3.14 | $3.24 | 12,968,400 | — | — |
| 2008-09-08 | $3.05 | $3.15 | 10,206,800 | — | — |
| 2008-09-05 | $2.77 | $2.86 | 3,621,200 | — | — |
| 2008-09-04 | $2.71 | $2.80 | 6,368,400 | — | — |
| 2008-09-03 | $2.94 | $3.03 | 5,095,200 | — | — |
| 2008-09-02 | $2.90 | $2.99 | 3,616,400 | — | — |
| 2008-08-29 | $2.83 | $2.92 | 3,352,400 | — | — |
| 2008-08-28 | $2.81 | $2.89 | 7,051,600 | — | — |
| 2008-08-27 | $2.56 | $2.64 | 4,621,600 | — | — |
| 2008-08-26 | $2.51 | $2.57 | 2,380,800 | — | — |
| 2008-08-25 | $2.48 | $2.53 | 3,195,200 | — | — |
| 2008-08-22 | $2.63 | $2.70 | 3,344,000 | — | — |
| 2008-08-21 | $2.53 | $2.59 | 3,320,400 | — | — |
| 2008-08-20 | $2.51 | $2.56 | 2,189,200 | — | — |
| 2008-08-19 | $2.51 | $2.57 | 2,976,800 | — | — |
| 2008-08-18 | $2.64 | $2.70 | 2,956,800 | — | — |
| 2008-08-15 | $2.79 | $2.85 | 5,769,200 | — | — |
| 2008-08-14 | $2.59 | $2.65 | 3,856,400 | — | — |
| 2008-08-13 | $2.63 | $2.69 | 3,802,000 | — | — |
| 2008-08-12 | $2.60 | $2.66 | 5,174,000 | — | — |
| 2008-08-11 | $2.62 | $2.68 | 8,596,000 | — | — |
| 2008-08-08 | $2.50 | $2.56 | 4,044,400 | — | — |
| 2008-08-07 | $2.35 | $2.41 | 4,978,800 | — | — |
| 2008-08-06 | $2.50 | $2.56 | 4,482,800 | — | — |
| 2008-08-05 | $2.54 | $2.60 | 5,058,400 | — | — |
| 2008-08-04 | $2.40 | $2.45 | 4,891,200 | — | — |
| 2008-08-01 | $2.37 | $2.43 | 8,312,000 | — | — |
| 2008-07-31 | $2.35 | $2.40 | 4,396,400 | — | — |
| 2008-07-30 | $2.43 | $2.49 | 4,005,200 | — | — |
| 2008-07-29 | $2.51 | $2.57 | 5,664,800 | — | — |
| 2008-07-28 | $2.30 | $2.35 | 4,746,800 | — | — |
| 2008-07-25 | $2.47 | $2.53 | 3,992,800 | — | — |
| 2008-07-24 | $2.47 | $2.53 | 6,632,000 | — | — |
| 2008-07-23 | $2.71 | $2.78 | 6,923,200 | — | — |
| 2008-07-22 | $2.59 | $2.65 | 6,371,200 | — | — |
| 2008-07-21 | $2.51 | $2.57 | 7,870,400 | — | — |
| 2008-07-18 | $2.46 | $2.52 | 26,414,800 | — | — |
| 2008-07-17 | $2.17 | $2.22 | 13,855,200 | — | — |
| 2008-07-16 | $2.04 | $2.09 | 11,982,800 | — | — |
| 2008-07-15 | $1.97 | $2.02 | 13,356,800 | — | — |
| 2008-07-14 | $1.82 | $1.86 | 4,561,600 | — | — |
| 2008-07-11 | $1.89 | $1.93 | 8,218,400 | — | — |
| 2008-07-10 | $1.87 | $1.91 | 5,862,000 | — | — |
| 2008-07-09 | $1.86 | $1.90 | 10,126,800 | — | — |
| 2008-07-08 | $2.08 | $2.13 | 6,011,600 | — | — |
| 2008-07-07 | $1.97 | $2.01 | 7,464,800 | — | — |
| 2008-07-03 | $1.96 | $2.01 | 2,890,400 | — | — |
| 2008-07-02 | $1.95 | $2.00 | 5,544,000 | — | — |
| 2008-07-01 | $2.04 | $2.09 | 13,307,600 | — | — |
| 2008-06-30 | $1.95 | $2.00 | 9,502,400 | — | — |
| 2008-06-27 | $2.01 | $2.06 | 8,700,000 | — | — |
| 2008-06-26 | $2.00 | $2.05 | 15,412,800 | — | — |
| 2008-06-25 | $2.03 | $2.08 | 9,290,800 | — | — |
| 2008-06-24 | $2.13 | $2.18 | 10,262,800 | — | — |
| 2008-06-23 | $2.08 | $2.12 | 11,686,800 | — | — |
| 2008-06-20 | $2.19 | $2.24 | 14,814,400 | — | — |
| 2008-06-19 | $2.18 | $2.23 | 7,927,600 | — | — |
| 2008-06-18 | $2.18 | $2.23 | 12,092,800 | — | — |
| 2008-06-17 | $2.26 | $2.31 | 7,930,400 | — | — |
| 2008-06-16 | $2.41 | $2.46 | 8,616,800 | — | — |
| 2008-06-13 | $2.40 | $2.45 | 11,482,000 | — | — |
| 2008-06-12 | $2.26 | $2.31 | 11,129,200 | — | — |
| 2008-06-11 | $2.25 | $2.30 | 9,518,400 | — | — |
| 2008-06-10 | $2.53 | $2.59 | 7,389,600 | — | — |
| 2008-06-09 | $2.46 | $2.52 | 5,357,200 | — | — |
| 2008-06-06 | $2.45 | $2.51 | 5,322,800 | — | — |
| 2008-06-05 | $2.61 | $2.67 | 4,748,800 | — | — |
| 2008-06-04 | $2.55 | $2.61 | 7,599,600 | — | — |
| 2008-06-03 | $2.58 | $2.64 | 7,350,000 | — | — |
| 2008-06-02 | $2.62 | $2.68 | 6,715,600 | — | — |
| 2008-05-30 | $2.69 | $2.75 | 6,430,000 | — | — |
| 2008-05-29 | $2.76 | $2.82 | 5,216,000 | — | — |
| 2008-05-28 | $2.67 | $2.74 | 4,326,000 | — | — |
| 2008-05-27 | $2.74 | $2.78 | 4,982,800 | — | — |
| 2008-05-23 | $2.79 | $2.83 | 4,066,400 | — | — |
| 2008-05-22 | $2.76 | $2.80 | 6,879,200 | — | — |
| 2008-05-21 | $2.73 | $2.78 | 8,625,200 | — | — |
| 2008-05-20 | $2.94 | $2.99 | 5,197,200 | — | — |
| 2008-05-19 | $3.16 | $3.21 | 7,355,600 | — | — |
| 2008-05-16 | $3.10 | $3.15 | 9,093,600 | — | — |
| 2008-05-15 | $2.94 | $2.99 | 4,610,400 | — | — |
| 2008-05-14 | $2.88 | $2.92 | 5,243,200 | — | — |
| 2008-05-13 | $2.83 | $2.87 | 6,024,800 | — | — |
| 2008-05-12 | $2.76 | $2.81 | 4,977,200 | — | — |
| 2008-05-09 | $2.73 | $2.77 | 4,753,600 | — | — |
| 2008-05-08 | $2.74 | $2.78 | 7,292,000 | — | — |
| 2008-05-07 | $2.75 | $2.80 | 6,654,800 | — | — |
| 2008-05-06 | $2.82 | $2.87 | 3,553,600 | — | — |
| 2008-05-05 | $2.82 | $2.87 | 5,221,600 | — | — |
| 2008-05-02 | $2.86 | $2.91 | 6,073,200 | — | — |
| 2008-05-01 | $2.85 | $2.90 | 5,883,200 | — | — |
| 2008-04-30 | $2.78 | $2.82 | 5,783,600 | — | — |
| 2008-04-29 | $2.81 | $2.86 | 4,197,200 | — | — |
| 2008-04-28 | $2.79 | $2.83 | 7,536,000 | — | — |
| 2008-04-25 | $2.86 | $2.91 | 5,133,200 | — | — |
| 2008-04-24 | $2.86 | $2.90 | 3,756,800 | — | — |
| 2008-04-23 | $2.87 | $2.92 | 5,325,600 | — | — |
| 2008-04-22 | $2.88 | $2.92 | 7,204,800 | — | — |
| 2008-04-21 | $2.96 | $3.00 | 8,286,000 | — | — |
| 2008-04-18 | $2.98 | $3.02 | 21,018,800 | — | — |
| 2008-04-17 | $2.63 | $2.67 | 8,760,400 | — | — |
| 2008-04-16 | $2.68 | $2.72 | 7,093,600 | — | — |
| 2008-04-15 | $2.63 | $2.68 | 11,121,200 | — | — |
| 2008-04-14 | $2.81 | $2.86 | 8,611,600 | — | — |
| 2008-04-11 | $2.75 | $2.79 | 5,135,200 | — | — |
| 2008-04-10 | $2.79 | $2.84 | 4,360,800 | — | — |
| 2008-04-09 | $2.80 | $2.84 | 6,615,200 | — | — |
| 2008-04-08 | $2.88 | $2.92 | 4,812,000 | — | — |
| 2008-04-07 | $2.99 | $3.03 | 5,660,400 | — | — |
| 2008-04-04 | $2.99 | $3.04 | 6,650,800 | — | — |
| 2008-04-03 | $3.06 | $3.11 | 9,603,200 | — | — |
| 2008-04-02 | $2.95 | $3.00 | 8,937,200 | — | — |
| 2008-04-01 | $3.12 | $3.17 | 11,197,200 | — | — |
| 2008-03-31 | $2.75 | $2.79 | 13,580,000 | — | — |
| 2008-03-28 | $2.75 | $2.79 | 9,320,000 | — | — |
| 2008-03-27 | $2.91 | $2.96 | 13,756,000 | — | — |
| 2008-03-26 | $3.04 | $3.09 | 10,218,000 | — | — |
| 2008-03-25 | $3.06 | $3.11 | 14,226,000 | — | — |
| 2008-03-24 | $3.19 | $3.24 | 12,014,000 | — | — |
| 2008-03-20 | $3.23 | $3.29 | 48,736,400 | — | — |
| 2008-03-19 | $2.91 | $2.96 | 21,702,800 | — | — |
| 2008-03-18 | $2.75 | $2.79 | 18,401,200 | — | — |
| 2008-03-17 | $2.63 | $2.67 | 39,484,400 | — | — |
| 2008-03-14 | $4.22 | $4.28 | 10,404,400 | — | — |
| 2008-03-13 | $4.20 | $4.27 | 7,168,800 | — | — |
| 2008-03-12 | $4.18 | $4.24 | 7,298,000 | — | — |
| 2008-03-11 | $4.09 | $4.16 | 11,076,400 | — | — |
| 2008-03-10 | $3.89 | $3.95 | 6,128,800 | — | — |
| 2008-03-07 | $3.99 | $4.06 | 7,997,200 | — | — |
| 2008-03-06 | $3.95 | $4.01 | 9,362,000 | — | — |
| 2008-03-05 | $4.17 | $4.24 | 8,695,600 | — | — |
| 2008-03-04 | $4.27 | $4.34 | 15,516,800 | — | — |
| 2008-03-03 | $4.28 | $4.35 | 9,855,600 | — | — |
| 2008-02-29 | $4.36 | $4.43 | 15,277,200 | — | — |
| 2008-02-28 | $4.71 | $4.78 | 12,360,800 | — | — |
| 2008-02-27 | $4.64 | $4.71 | 7,147,200 | — | — |
| 2008-02-26 | $4.64 | $4.72 | 13,324,800 | — | — |
| 2008-02-25 | $4.26 | $4.32 | 6,859,200 | — | — |
| 2008-02-22 | $4.19 | $4.24 | 8,072,000 | — | — |
| 2008-02-21 | $4.16 | $4.21 | 9,593,200 | — | — |
| 2008-02-20 | $4.29 | $4.34 | 9,024,800 | — | — |
| 2008-02-19 | $4.20 | $4.25 | 13,782,400 | — | — |
| 2008-02-15 | $4.38 | $4.43 | 7,239,600 | — | — |
| 2008-02-14 | $4.43 | $4.48 | 7,858,000 | — | — |
| 2008-02-13 | $4.43 | $4.48 | 4,892,000 | — | — |
| 2008-02-12 | $4.46 | $4.51 | 8,179,200 | — | — |
| 2008-02-11 | $4.41 | $4.46 | 9,196,800 | — | — |
| 2008-02-08 | $4.45 | $4.50 | 10,745,600 | — | — |
| 2008-02-07 | $4.35 | $4.39 | 16,891,600 | — | — |
| 2008-02-06 | $4.43 | $4.48 | 13,924,400 | — | — |
| 2008-02-05 | $4.73 | $4.78 | 11,634,800 | — | — |
| 2008-02-04 | $4.85 | $4.91 | 10,753,600 | — | — |
| 2008-02-01 | $5.05 | $5.11 | 11,272,000 | — | — |
| 2008-01-31 | $4.95 | $5.00 | 18,976,800 | — | — |
| 2008-01-30 | $5.00 | $5.06 | 8,810,800 | — | — |
| 2008-01-29 | $5.01 | $5.06 | 12,150,800 | — | — |
| 2008-01-28 | $5.00 | $5.05 | 14,749,200 | — | — |
| 2008-01-25 | $4.74 | $4.80 | 71,212,000 | — | — |
| 2008-01-24 | $6.23 | $6.30 | 9,957,200 | — | — |
| 2008-01-23 | $6.16 | $6.23 | 17,972,800 | — | — |
| 2008-01-22 | $5.89 | $5.96 | 10,038,800 | — | — |
| 2008-01-18 | $5.53 | $5.60 | 7,649,600 | — | — |
| 2008-01-17 | $5.52 | $5.58 | 5,934,800 | — | — |
| 2008-01-16 | $5.56 | $5.62 | 7,904,800 | — | — |
| 2008-01-15 | $5.53 | $5.59 | 8,454,000 | — | — |
| 2008-01-14 | $5.69 | $5.76 | 5,160,800 | — | — |
| 2008-01-11 | $5.52 | $5.58 | 5,816,800 | — | — |
| 2008-01-10 | $5.63 | $5.69 | 10,493,600 | — | — |
| 2008-01-09 | $5.54 | $5.60 | 15,379,600 | — | — |
| 2008-01-08 | $5.73 | $5.79 | 11,854,000 | — | — |
| 2008-01-07 | $5.81 | $5.87 | 10,180,800 | — | — |
| 2008-01-04 | $5.68 | $5.75 | 21,068,000 | — | — |
| 2008-01-03 | $6.04 | $6.11 | 15,576,400 | — | — |
| 2008-01-02 | $6.49 | $6.56 | 9,701,600 | — | — |