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
- 1993-12-13 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 | $4.21 | $4.49 | 1,113,244 | — | — |
| 2008-12-30 | $4.00 | $4.26 | 882,900 | — | — |
| 2008-12-29 | $3.85 | $4.10 | 733,556 | — | — |
| 2008-12-26 | $3.78 | $4.03 | 471,825 | — | — |
| 2008-12-24 | $3.84 | $4.09 | 118,463 | — | — |
| 2008-12-23 | $3.86 | $4.11 | 375,638 | — | — |
| 2008-12-22 | $3.91 | $4.17 | 993,263 | — | — |
| 2008-12-19 | $3.96 | $4.22 | 1,805,794 | — | — |
| 2008-12-18 | $4.13 | $4.40 | 1,260,563 | — | — |
| 2008-12-17 | $4.35 | $4.63 | 1,395,731 | — | — |
| 2008-12-16 | $4.16 | $4.43 | 779,625 | — | — |
| 2008-12-15 | $3.85 | $4.10 | 770,513 | — | — |
| 2008-12-12 | $3.96 | $4.21 | 901,631 | — | — |
| 2008-12-11 | $3.85 | $4.10 | 1,141,594 | — | — |
| 2008-12-10 | $4.16 | $4.43 | 973,013 | — | — |
| 2008-12-09 | $4.21 | $4.48 | 960,356 | — | — |
| 2008-12-08 | $4.43 | $4.71 | 1,724,288 | — | — |
| 2008-12-05 | $4.27 | $4.55 | 1,750,613 | — | — |
| 2008-12-04 | $4.04 | $4.30 | 2,461,388 | — | — |
| 2008-12-03 | $4.03 | $4.29 | 2,040,694 | — | — |
| 2008-12-02 | $3.90 | $4.16 | 3,347,831 | — | — |
| 2008-12-01 | $3.34 | $3.55 | 1,716,694 | — | — |
| 2008-11-28 | $3.38 | $3.60 | 287,044 | — | — |
| 2008-11-26 | $3.51 | $3.73 | 680,906 | — | — |
| 2008-11-25 | $3.22 | $3.43 | 998,831 | — | — |
| 2008-11-24 | $3.16 | $3.36 | 874,800 | — | — |
| 2008-11-21 | $2.95 | $3.14 | 3,215,700 | — | — |
| 2008-11-20 | $2.80 | $2.99 | 1,067,175 | — | — |
| 2008-11-19 | $2.92 | $3.11 | 1,181,081 | — | — |
| 2008-11-18 | $3.21 | $3.42 | 1,983,488 | — | — |
| 2008-11-17 | $3.48 | $3.71 | 1,044,394 | — | — |
| 2008-11-14 | $3.47 | $3.70 | 1,100,081 | — | — |
| 2008-11-13 | $3.85 | $4.10 | 1,407,881 | — | — |
| 2008-11-12 | $3.65 | $3.89 | 1,054,013 | — | — |
| 2008-11-11 | $3.87 | $4.12 | 1,388,644 | — | — |
| 2008-11-10 | $4.15 | $4.42 | 1,346,119 | — | — |
| 2008-11-07 | $3.97 | $4.23 | 859,106 | — | — |
| 2008-11-06 | $4.08 | $4.34 | 1,664,550 | — | — |
| 2008-11-05 | $3.82 | $4.07 | 917,831 | — | — |
| 2008-11-04 | $3.96 | $4.22 | 1,303,088 | — | — |
| 2008-11-03 | $4.08 | $4.34 | 1,538,494 | — | — |
| 2008-10-31 | $4.30 | $4.58 | 1,019,588 | — | — |
| 2008-10-30 | $4.25 | $4.53 | 971,494 | — | — |
| 2008-10-29 | $3.99 | $4.25 | 1,750,613 | — | — |
| 2008-10-28 | $3.76 | $4.01 | 1,267,144 | — | — |
| 2008-10-27 | $3.43 | $3.65 | 514,856 | — | — |
| 2008-10-24 | $3.53 | $3.76 | 1,000,856 | — | — |
| 2008-10-23 | $3.64 | $3.88 | 1,089,956 | — | — |
| 2008-10-22 | $3.76 | $4.01 | 643,950 | — | — |
| 2008-10-21 | $3.91 | $4.16 | 1,293,469 | — | — |
| 2008-10-20 | $3.95 | $4.21 | 536,625 | — | — |
| 2008-10-17 | $3.86 | $4.11 | 1,343,588 | — | — |
| 2008-10-16 | $3.95 | $4.21 | 1,826,550 | — | — |
| 2008-10-15 | $3.48 | $3.70 | 1,774,913 | — | — |
| 2008-10-14 | $3.77 | $4.02 | 1,611,394 | — | — |
| 2008-10-13 | $3.95 | $4.21 | 1,339,538 | — | — |
| 2008-10-10 | $3.95 | $4.21 | 1,997,663 | — | — |
| 2008-10-09 | $3.92 | $4.17 | 1,794,656 | — | — |
| 2008-10-08 | $4.13 | $4.39 | 1,168,425 | — | — |
| 2008-10-07 | $4.15 | $4.42 | 1,615,950 | — | — |
| 2008-10-06 | $4.40 | $4.69 | 1,435,219 | — | — |
| 2008-10-03 | $4.50 | $4.79 | 776,081 | — | — |
| 2008-10-02 | $4.63 | $4.94 | 926,944 | — | — |
| 2008-10-01 | $4.86 | $5.18 | 1,038,825 | — | — |
| 2008-09-30 | $4.89 | $5.21 | 1,131,975 | — | — |
| 2008-09-29 | $4.85 | $5.17 | 1,044,900 | — | — |
| 2008-09-26 | $5.00 | $5.33 | 803,419 | — | — |
| 2008-09-25 | $5.02 | $5.35 | 1,096,031 | — | — |
| 2008-09-24 | $4.90 | $5.22 | 774,563 | — | — |
| 2008-09-23 | $5.05 | $5.38 | 2,082,206 | — | — |
| 2008-09-22 | $5.29 | $5.64 | 2,212,313 | — | — |
| 2008-09-19 | $5.45 | $5.81 | 3,205,069 | — | — |
| 2008-09-18 | $5.39 | $5.74 | 3,863,194 | — | — |
| 2008-09-17 | $5.38 | $5.73 | 1,673,156 | — | — |
| 2008-09-16 | $5.47 | $5.83 | 2,473,031 | — | — |
| 2008-09-15 | $5.48 | $5.84 | 1,691,381 | — | — |
| 2008-09-12 | $5.54 | $5.91 | 891,506 | — | — |
| 2008-09-11 | $5.60 | $5.97 | 863,156 | — | — |
| 2008-09-10 | $5.52 | $5.88 | 1,317,769 | — | — |
| 2008-09-09 | $5.49 | $5.84 | 2,375,831 | — | — |
| 2008-09-08 | $5.24 | $5.59 | 2,817,788 | — | — |
| 2008-09-05 | $5.22 | $5.56 | 1,162,856 | — | — |
| 2008-09-04 | $5.31 | $5.65 | 1,877,175 | — | — |
| 2008-09-03 | $5.24 | $5.59 | 1,978,425 | — | — |
| 2008-09-02 | $5.19 | $5.53 | 863,156 | — | — |
| 2008-08-29 | $4.97 | $5.29 | 452,081 | — | — |
| 2008-08-28 | $5.07 | $5.40 | 797,850 | — | — |
| 2008-08-27 | $4.96 | $5.28 | 981,619 | — | — |
| 2008-08-26 | $5.04 | $5.36 | 1,044,900 | — | — |
| 2008-08-25 | $4.87 | $5.19 | 1,199,306 | — | — |
| 2008-08-22 | $4.94 | $5.26 | 428,794 | — | — |
| 2008-08-21 | $4.82 | $5.14 | 1,449,900 | — | — |
| 2008-08-20 | $4.99 | $5.31 | 1,164,881 | — | — |
| 2008-08-19 | $4.98 | $5.30 | 1,382,063 | — | — |
| 2008-08-18 | $5.06 | $5.39 | 845,438 | — | — |
| 2008-08-15 | $5.21 | $5.55 | 1,085,906 | — | — |
| 2008-08-14 | $5.10 | $5.44 | 1,426,106 | — | — |
| 2008-08-13 | $5.17 | $5.51 | 2,540,363 | — | — |
| 2008-08-12 | $5.03 | $5.36 | 2,536,313 | — | — |
| 2008-08-11 | $4.94 | $5.26 | 1,220,063 | — | — |
| 2008-08-08 | $4.91 | $5.23 | 1,648,350 | — | — |
| 2008-08-07 | $4.69 | $5.00 | 1,364,850 | — | — |
| 2008-08-06 | $4.69 | $5.00 | 2,183,456 | — | — |
| 2008-08-05 | $4.68 | $4.99 | 2,396,081 | — | — |
| 2008-08-04 | $4.44 | $4.73 | 954,281 | — | — |
| 2008-08-01 | $4.50 | $4.79 | 661,163 | — | — |
| 2008-07-31 | $4.44 | $4.73 | 797,344 | — | — |
| 2008-07-30 | $4.50 | $4.79 | 1,232,213 | — | — |
| 2008-07-29 | $4.52 | $4.82 | 2,237,119 | — | — |
| 2008-07-28 | $4.30 | $4.58 | 727,988 | — | — |
| 2008-07-25 | $4.38 | $4.66 | 1,188,675 | — | — |
| 2008-07-24 | $4.29 | $4.57 | 1,609,875 | — | — |
| 2008-07-23 | $4.54 | $4.83 | 1,072,238 | — | — |
| 2008-07-22 | $4.54 | $4.83 | 1,283,850 | — | — |
| 2008-07-21 | $4.43 | $4.71 | 946,688 | — | — |
| 2008-07-18 | $4.47 | $4.76 | 1,648,350 | — | — |
| 2008-07-17 | $4.39 | $4.67 | 3,252,656 | — | — |
| 2008-07-16 | $3.92 | $4.17 | 718,875 | — | — |
| 2008-07-15 | $3.66 | $3.90 | 845,438 | — | — |
| 2008-07-14 | $3.68 | $3.92 | 816,581 | — | — |
| 2008-07-11 | $3.68 | $3.92 | 1,163,869 | — | — |
| 2008-07-10 | $3.81 | $4.06 | 927,450 | — | — |
| 2008-07-09 | $3.75 | $3.99 | 1,220,569 | — | — |
| 2008-07-08 | $3.93 | $4.19 | 1,362,319 | — | — |
| 2008-07-07 | $3.67 | $3.91 | 1,247,400 | — | — |
| 2008-07-03 | $3.71 | $3.95 | 917,325 | — | — |
| 2008-07-02 | $3.58 | $3.81 | 1,186,144 | — | — |
| 2008-07-01 | $3.59 | $3.82 | 1,339,031 | — | — |
| 2008-06-30 | $3.63 | $3.87 | 1,243,856 | — | — |
| 2008-06-27 | $3.73 | $3.97 | 3,974,569 | — | — |
| 2008-06-26 | $3.83 | $4.08 | 1,611,394 | — | — |
| 2008-06-25 | $4.07 | $4.33 | 1,280,813 | — | — |
| 2008-06-24 | $4.01 | $4.27 | 959,344 | — | — |
| 2008-06-23 | $4.05 | $4.31 | 1,230,694 | — | — |
| 2008-06-20 | $4.09 | $4.35 | 1,359,281 | — | — |
| 2008-06-19 | $4.08 | $4.35 | 1,151,719 | — | — |
| 2008-06-18 | $3.93 | $4.19 | 1,517,231 | — | — |
| 2008-06-17 | $4.00 | $4.26 | 1,791,113 | — | — |
| 2008-06-16 | $4.11 | $4.37 | 1,325,363 | — | — |
| 2008-06-13 | $4.13 | $4.40 | 1,153,238 | — | — |
| 2008-06-12 | $4.11 | $4.38 | 1,651,894 | — | — |
| 2008-06-11 | $4.23 | $4.50 | 1,105,650 | — | — |
| 2008-06-10 | $4.37 | $4.65 | 1,022,119 | — | — |
| 2008-06-09 | $4.25 | $4.52 | 904,163 | — | — |
| 2008-06-06 | $4.29 | $4.57 | 1,472,681 | — | — |
| 2008-06-05 | $4.49 | $4.78 | 3,049,144 | — | — |
| 2008-06-04 | $4.02 | $4.28 | 1,639,744 | — | — |
| 2008-06-03 | $4.04 | $4.30 | 1,574,944 | — | — |
| 2008-06-02 | $3.87 | $4.12 | 2,624,906 | — | — |
| 2008-05-30 | $4.05 | $4.31 | 2,211,300 | — | — |
| 2008-05-29 | $3.81 | $4.06 | 1,720,238 | — | — |
| 2008-05-28 | $3.79 | $4.04 | 1,389,150 | — | — |
| 2008-05-27 | $3.69 | $3.93 | 976,556 | — | — |
| 2008-05-23 | $3.71 | $3.95 | 652,556 | — | — |
| 2008-05-22 | $3.76 | $4.01 | 787,219 | — | — |
| 2008-05-21 | $3.64 | $3.88 | 1,026,675 | — | — |
| 2008-05-20 | $3.72 | $3.96 | 663,188 | — | — |
| 2008-05-19 | $3.72 | $3.97 | 1,081,856 | — | — |
| 2008-05-16 | $3.72 | $3.96 | 1,021,106 | — | — |
| 2008-05-15 | $3.81 | $4.06 | 1,198,294 | — | — |
| 2008-05-14 | $3.84 | $4.09 | 975,544 | — | — |
| 2008-05-13 | $3.85 | $4.10 | 972,000 | — | — |
| 2008-05-12 | $3.81 | $4.06 | 1,443,825 | — | — |
| 2008-05-09 | $3.61 | $3.84 | 1,446,863 | — | — |
| 2008-05-08 | $3.58 | $3.82 | 1,038,319 | — | — |
| 2008-05-07 | $3.60 | $3.83 | 1,103,625 | — | — |
| 2008-05-06 | $3.79 | $4.04 | 1,438,256 | — | — |
| 2008-05-05 | $3.72 | $3.97 | 1,269,169 | — | — |
| 2008-05-02 | $3.78 | $4.02 | 1,242,844 | — | — |
| 2008-05-01 | $3.87 | $4.12 | 2,079,675 | — | — |
| 2008-04-30 | $3.74 | $3.98 | 1,086,919 | — | — |
| 2008-04-29 | $3.82 | $4.06 | 1,787,569 | — | — |
| 2008-04-28 | $3.83 | $4.08 | 1,851,356 | — | — |
| 2008-04-25 | $3.68 | $3.92 | 847,463 | — | — |
| 2008-04-24 | $3.67 | $3.91 | 1,314,225 | — | — |
| 2008-04-23 | $3.58 | $3.81 | 1,703,531 | — | — |
| 2008-04-22 | $3.43 | $3.65 | 1,414,463 | — | — |
| 2008-04-21 | $3.60 | $3.84 | 1,762,256 | — | — |
| 2008-04-18 | $3.46 | $3.68 | 2,851,706 | — | — |
| 2008-04-17 | $3.36 | $3.58 | 690,525 | — | — |
| 2008-04-16 | $3.38 | $3.60 | 1,499,513 | — | — |
| 2008-04-15 | $3.33 | $3.55 | 1,165,894 | — | — |
| 2008-04-14 | $3.23 | $3.44 | 1,051,481 | — | — |
| 2008-04-11 | $3.17 | $3.38 | 1,116,281 | — | — |
| 2008-04-10 | $3.25 | $3.46 | 1,503,563 | — | — |
| 2008-04-09 | $3.40 | $3.62 | 702,675 | — | — |
| 2008-04-08 | $3.51 | $3.74 | 941,119 | — | — |
| 2008-04-07 | $3.46 | $3.68 | 956,306 | — | — |
| 2008-04-04 | $3.46 | $3.68 | 1,276,763 | — | — |
| 2008-04-03 | $3.45 | $3.68 | 1,842,750 | — | — |
| 2008-04-02 | $3.48 | $3.70 | 1,464,581 | — | — |
| 2008-04-01 | $3.49 | $3.72 | 2,236,106 | — | — |
| 2008-03-31 | $3.38 | $3.60 | 1,965,263 | — | — |
| 2008-03-28 | $3.45 | $3.68 | 1,623,544 | — | — |
| 2008-03-27 | $3.56 | $3.79 | 946,688 | — | — |
| 2008-03-26 | $3.61 | $3.84 | 1,611,900 | — | — |
| 2008-03-25 | $3.67 | $3.91 | 1,479,769 | — | — |
| 2008-03-24 | $3.59 | $3.82 | 2,009,306 | — | — |
| 2008-03-20 | $3.47 | $3.70 | 3,060,788 | — | — |
| 2008-03-19 | $3.34 | $3.56 | 3,651,581 | — | — |
| 2008-03-18 | $3.45 | $3.68 | 6,914,363 | — | — |
| 2008-03-17 | $3.39 | $3.61 | 3,203,044 | — | — |
| 2008-03-14 | $3.49 | $3.72 | 2,094,863 | — | — |
| 2008-03-13 | $3.44 | $3.66 | 2,344,444 | — | — |
| 2008-03-12 | $3.34 | $3.56 | 1,279,800 | — | — |
| 2008-03-11 | $3.37 | $3.59 | 981,113 | — | — |
| 2008-03-10 | $3.32 | $3.53 | 1,291,950 | — | — |
| 2008-03-07 | $3.32 | $3.54 | 1,905,525 | — | — |
| 2008-03-06 | $3.30 | $3.51 | 972,000 | — | — |
| 2008-03-05 | $3.36 | $3.57 | 2,040,694 | — | — |
| 2008-03-04 | $3.38 | $3.60 | 2,086,763 | — | — |
| 2008-03-03 | $3.35 | $3.57 | 3,727,013 | — | — |
| 2008-02-29 | $3.33 | $3.54 | 3,995,831 | — | — |
| 2008-02-28 | $3.48 | $3.71 | 2,931,694 | — | — |
| 2008-02-27 | $3.57 | $3.80 | 2,898,788 | — | — |
| 2008-02-26 | $3.59 | $3.82 | 1,914,638 | — | — |
| 2008-02-25 | $3.47 | $3.70 | 2,443,163 | — | — |
| 2008-02-22 | $3.46 | $3.69 | 2,307,488 | — | — |
| 2008-02-21 | $3.54 | $3.77 | 2,569,219 | — | — |
| 2008-02-20 | $3.59 | $3.82 | 4,932,900 | — | — |
| 2008-02-19 | $3.61 | $3.84 | 5,608,238 | — | — |
| 2008-02-15 | $3.31 | $3.53 | 1,505,081 | — | — |
| 2008-02-14 | $3.26 | $3.47 | 724,444 | — | — |
| 2008-02-13 | $3.32 | $3.53 | 1,087,931 | — | — |
| 2008-02-12 | $3.16 | $3.37 | 1,191,206 | — | — |
| 2008-02-11 | $3.23 | $3.44 | 1,618,481 | — | — |
| 2008-02-08 | $3.30 | $3.51 | 1,478,756 | — | — |
| 2008-02-07 | $3.41 | $3.63 | 1,351,688 | — | — |
| 2008-02-06 | $3.29 | $3.50 | 929,475 | — | — |
| 2008-02-05 | $3.32 | $3.54 | 1,602,281 | — | — |
| 2008-02-04 | $3.39 | $3.61 | 1,037,306 | — | — |
| 2008-02-01 | $3.50 | $3.73 | 1,623,038 | — | — |
| 2008-01-31 | $3.37 | $3.59 | 1,919,194 | — | — |
| 2008-01-30 | $3.16 | $3.37 | 1,744,031 | — | — |
| 2008-01-29 | $3.10 | $3.30 | 2,040,188 | — | — |
| 2008-01-28 | $3.12 | $3.32 | 1,722,263 | — | — |
| 2008-01-25 | $3.10 | $3.30 | 2,970,675 | — | — |
| 2008-01-24 | $3.12 | $3.32 | 2,077,650 | — | — |
| 2008-01-23 | $3.15 | $3.35 | 4,562,325 | — | — |
| 2008-01-22 | $3.16 | $3.36 | 3,677,400 | — | — |
| 2008-01-18 | $3.29 | $3.51 | 1,647,844 | — | — |
| 2008-01-17 | $3.31 | $3.52 | 2,333,813 | — | — |
| 2008-01-16 | $3.25 | $3.46 | 2,125,238 | — | — |
| 2008-01-15 | $3.02 | $3.22 | 2,467,969 | — | — |
| 2008-01-14 | $2.96 | $3.15 | 4,034,306 | — | — |
| 2008-01-11 | $3.28 | $3.49 | 1,064,644 | — | — |
| 2008-01-10 | $3.37 | $3.59 | 1,245,881 | — | — |
| 2008-01-09 | $3.38 | $3.60 | 1,431,675 | — | — |
| 2008-01-08 | $3.27 | $3.48 | 1,862,494 | — | — |
| 2008-01-07 | $3.44 | $3.66 | 1,851,356 | — | — |
| 2008-01-04 | $3.56 | $3.79 | 1,056,544 | — | — |
| 2008-01-03 | $3.72 | $3.97 | 1,278,281 | — | — |
| 2008-01-02 | $3.86 | $4.11 | 1,694,419 | — | — |