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
- 1983-09-23 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 | $3.18 | $4.44 | 6,986,606 | — | — |
| 2008-12-30 | $3.11 | $4.34 | 9,355,393 | — | — |
| 2008-12-29 | $2.99 | $4.17 | 13,221,949 | — | — |
| 2008-12-26 | $2.96 | $4.13 | 3,817,591 | — | — |
| 2008-12-24 | $2.94 | $4.11 | 2,375,782 | — | — |
| 2008-12-23 | $2.91 | $4.06 | 7,565,232 | — | — |
| 2008-12-22 | $2.96 | $4.13 | 13,106,671 | — | — |
| 2008-12-19 | $3.15 | $4.39 | 14,485,246 | — | — |
| 2008-12-18 | $3.15 | $4.39 | 12,738,734 | — | — |
| 2008-12-17 | $3.32 | $4.63 | 16,440,768 | — | — |
| 2008-12-16 | $3.27 | $4.56 | 18,629,923 | — | — |
| 2008-12-15 | $2.83 | $3.95 | 11,151,429 | — | — |
| 2008-12-12 | $2.96 | $4.13 | 12,044,271 | — | — |
| 2008-12-11 | $2.91 | $4.06 | 15,601,368 | — | — |
| 2008-12-10 | $3.35 | $4.67 | 16,000,643 | — | — |
| 2008-12-09 | $3.11 | $4.34 | 16,570,036 | — | — |
| 2008-12-08 | $3.06 | $4.26 | 22,496,759 | — | — |
| 2008-12-05 | $2.72 | $3.79 | 19,974,642 | — | — |
| 2008-12-04 | $2.52 | $3.51 | 16,012,115 | — | — |
| 2008-12-03 | $2.70 | $3.77 | 15,373,051 | — | — |
| 2008-12-02 | $2.66 | $3.72 | 15,849,831 | — | — |
| 2008-12-01 | $2.61 | $3.64 | 18,717,501 | — | — |
| 2008-11-28 | $3.29 | $4.59 | 5,992,197 | — | — |
| 2008-11-26 | $3.37 | $4.71 | 20,536,760 | — | — |
| 2008-11-25 | $3.45 | $4.81 | 45,397,270 | — | — |
| 2008-11-24 | $2.82 | $3.94 | 26,038,748 | — | — |
| 2008-11-21 | $2.30 | $3.21 | 29,132,776 | — | — |
| 2008-11-20 | $1.96 | $2.74 | 35,632,810 | — | — |
| 2008-11-19 | $2.08 | $2.90 | 21,415,612 | — | — |
| 2008-11-18 | $2.21 | $3.08 | 21,914,496 | — | — |
| 2008-11-17 | $2.40 | $3.35 | 14,204,886 | — | — |
| 2008-11-14 | $2.66 | $3.71 | 14,474,054 | — | — |
| 2008-11-13 | $2.92 | $4.07 | 28,376,477 | — | — |
| 2008-11-12 | $2.61 | $3.64 | 27,075,966 | — | — |
| 2008-11-11 | $2.95 | $4.12 | 24,941,092 | — | — |
| 2008-11-10 | $3.35 | $4.68 | 29,185,378 | — | — |
| 2008-11-07 | $3.75 | $5.24 | 14,943,838 | — | — |
| 2008-11-06 | $3.62 | $5.05 | 25,795,042 | — | — |
| 2008-11-05 | $3.70 | $5.16 | 12,924,801 | — | — |
| 2008-11-04 | $4.04 | $5.64 | 16,021,348 | — | — |
| 2008-11-03 | $3.62 | $5.05 | 8,555,724 | — | — |
| 2008-10-31 | $3.81 | $5.32 | 16,878,375 | — | — |
| 2008-10-30 | $3.65 | $5.09 | 17,595,503 | — | — |
| 2008-10-29 | $3.61 | $5.04 | 33,134,755 | — | — |
| 2008-10-28 | $3.38 | $4.71 | 18,800,322 | — | — |
| 2008-10-27 | $3.01 | $4.20 | 18,544,584 | — | — |
| 2008-10-24 | $3.26 | $4.55 | 20,696,806 | — | — |
| 2008-10-23 | $3.40 | $4.74 | 30,954,274 | — | — |
| 2008-10-22 | $3.40 | $4.74 | 19,514,091 | — | — |
| 2008-10-21 | $3.84 | $5.36 | 12,347,574 | — | — |
| 2008-10-20 | $3.83 | $5.35 | 17,144,185 | — | — |
| 2008-10-17 | $3.68 | $5.14 | 23,901,076 | — | — |
| 2008-10-16 | $4.01 | $5.60 | 54,036,095 | — | — |
| 2008-10-15 | $3.24 | $4.52 | 47,932,538 | — | — |
| 2008-10-14 | $4.11 | $5.74 | 47,038,297 | — | — |
| 2008-10-13 | $3.05 | $4.25 | 33,336,211 | — | — |
| 2008-10-10 | $2.76 | $3.85 | 79,175,286 | — | — |
| 2008-10-09 | $2.29 | $3.19 | 69,535,616 | — | — |
| 2008-10-08 | $2.81 | $3.92 | 27,402,213 | — | — |
| 2008-10-07 | $3.14 | $4.38 | 33,525,356 | — | — |
| 2008-10-06 | $3.43 | $4.78 | 31,330,325 | — | — |
| 2008-10-03 | $3.58 | $4.99 | 30,708,330 | — | — |
| 2008-10-02 | $3.32 | $4.64 | 76,467,102 | — | — |
| 2008-10-01 | $2.98 | $4.16 | 45,734,989 | — | — |
| 2008-09-30 | $4.41 | $6.15 | 21,078,453 | — | — |
| 2008-09-29 | $3.72 | $5.19 | 40,461,598 | — | — |
| 2008-09-26 | $4.96 | $6.93 | 15,615,358 | — | — |
| 2008-09-25 | $5.21 | $7.27 | 9,555,450 | — | — |
| 2008-09-24 | $5.40 | $7.53 | 5,961,139 | — | — |
| 2008-09-23 | $5.36 | $7.48 | 10,175,207 | — | — |
| 2008-09-22 | $5.35 | $7.47 | 13,091,003 | — | — |
| 2008-09-19 | $5.63 | $7.86 | 47,791,799 | — | — |
| 2008-09-18 | $4.40 | $6.14 | 52,091,205 | — | — |
| 2008-09-17 | $4.09 | $5.71 | 74,570,337 | — | — |
| 2008-09-16 | $4.63 | $6.46 | 40,752,590 | — | — |
| 2008-09-15 | $4.43 | $6.18 | 40,273,852 | — | — |
| 2008-09-12 | $5.18 | $7.23 | 33,759,269 | — | — |
| 2008-09-11 | $5.24 | $7.31 | 32,408,674 | — | — |
| 2008-09-10 | $5.50 | $7.68 | 24,269,013 | — | — |
| 2008-09-09 | $5.45 | $7.60 | 31,139,781 | — | — |
| 2008-09-08 | $6.09 | $8.50 | 37,324,481 | — | — |
| 2008-09-05 | $6.10 | $8.52 | 18,735,968 | — | — |
| 2008-09-04 | $5.84 | $8.14 | 17,897,407 | — | — |
| 2008-09-03 | $6.19 | $8.63 | 13,931,242 | — | — |
| 2008-09-02 | $6.12 | $8.53 | 15,623,472 | — | — |
| 2008-08-29 | $5.90 | $8.23 | 9,787,124 | — | — |
| 2008-08-28 | $6.06 | $8.45 | 22,666,878 | — | — |
| 2008-08-27 | $5.70 | $7.96 | 19,443,302 | — | — |
| 2008-08-26 | $5.45 | $7.60 | 15,555,201 | — | — |
| 2008-08-25 | $5.09 | $7.10 | 10,918,356 | — | — |
| 2008-08-22 | $5.24 | $7.31 | 21,910,578 | — | — |
| 2008-08-21 | $5.02 | $7.01 | 21,849,302 | — | — |
| 2008-08-20 | $5.12 | $7.15 | 53,341,632 | — | — |
| 2008-08-19 | $4.65 | $6.48 | 42,805,483 | — | — |
| 2008-08-18 | $5.53 | $7.72 | 9,399,881 | — | — |
| 2008-08-15 | $5.77 | $8.05 | 13,455,862 | — | — |
| 2008-08-14 | $5.78 | $8.06 | 13,124,579 | — | — |
| 2008-08-13 | $5.61 | $7.83 | 21,854,898 | — | — |
| 2008-08-12 | $5.80 | $8.09 | 16,168,243 | — | — |
| 2008-08-11 | $6.15 | $8.58 | 22,008,788 | — | — |
| 2008-08-08 | $5.99 | $8.35 | 23,651,214 | — | — |
| 2008-08-07 | $5.96 | $8.32 | 23,331,123 | — | — |
| 2008-08-06 | $6.20 | $8.65 | 13,295,536 | — | — |
| 2008-08-05 | $6.24 | $8.70 | 15,752,180 | — | — |
| 2008-08-04 | $6.13 | $8.55 | 14,486,085 | — | — |
| 2008-08-01 | $6.15 | $8.58 | 14,503,153 | — | — |
| 2008-07-31 | $6.12 | $8.54 | 17,418,669 | — | — |
| 2008-07-30 | $6.18 | $8.63 | 18,640,836 | — | — |
| 2008-07-29 | $6.08 | $8.48 | 21,425,125 | — | — |
| 2008-07-28 | $5.89 | $8.21 | 15,775,124 | — | — |
| 2008-07-25 | $6.08 | $8.48 | 15,847,872 | — | — |
| 2008-07-24 | $5.89 | $8.22 | 36,486,480 | — | — |
| 2008-07-23 | $6.82 | $9.52 | 29,031,488 | — | — |
| 2008-07-22 | $6.64 | $9.27 | 22,599,166 | — | — |
| 2008-07-21 | $6.56 | $9.15 | 22,363,015 | — | — |
| 2008-07-18 | $6.42 | $8.96 | 20,762,839 | — | — |
| 2008-07-17 | $6.55 | $9.14 | 36,661,634 | — | — |
| 2008-07-16 | $6.05 | $8.45 | 22,295,863 | — | — |
| 2008-07-15 | $5.41 | $7.55 | 30,432,727 | — | — |
| 2008-07-14 | $5.56 | $7.76 | 25,929,066 | — | — |
| 2008-07-11 | $5.71 | $7.98 | 52,486,283 | — | — |
| 2008-07-10 | $5.63 | $7.85 | 30,371,730 | — | — |
| 2008-07-09 | $5.84 | $8.14 | 30,201,052 | — | — |
| 2008-07-08 | $6.47 | $9.02 | 35,835,385 | — | — |
| 2008-07-07 | $6.15 | $8.58 | 46,714,569 | — | — |
| 2008-07-03 | $6.59 | $9.20 | 9,302,790 | — | — |
| 2008-07-02 | $6.73 | $9.39 | 18,143,351 | — | — |
| 2008-07-01 | $6.92 | $9.65 | 26,258,111 | — | — |
| 2008-06-30 | $6.92 | $9.65 | 14,689,500 | — | — |
| 2008-06-27 | $6.96 | $9.72 | 30,489,526 | — | — |
| 2008-06-26 | $7.26 | $10.13 | 20,746,610 | — | — |
| 2008-06-25 | $7.86 | $10.97 | 21,484,723 | — | — |
| 2008-06-24 | $7.82 | $10.91 | 21,725,071 | — | — |
| 2008-06-23 | $7.89 | $11.01 | 20,082,925 | — | — |
| 2008-06-20 | $8.16 | $11.39 | 14,783,513 | — | — |
| 2008-06-19 | $8.45 | $11.79 | 15,472,660 | — | — |
| 2008-06-18 | $8.51 | $11.88 | 29,027,012 | — | — |
| 2008-06-17 | $8.75 | $12.21 | 25,579,876 | — | — |
| 2008-06-16 | $8.83 | $12.32 | 26,110,376 | — | — |
| 2008-06-13 | $8.52 | $11.90 | 15,725,879 | — | — |
| 2008-06-12 | $8.25 | $11.51 | 24,839,525 | — | — |
| 2008-06-11 | $7.68 | $10.71 | 9,397,643 | — | — |
| 2008-06-10 | $7.86 | $10.97 | 9,722,211 | — | — |
| 2008-06-09 | $7.81 | $10.89 | 10,986,067 | — | — |
| 2008-06-06 | $7.88 | $11.00 | 13,060,784 | — | — |
| 2008-06-05 | $8.33 | $11.63 | 19,084,319 | — | — |
| 2008-06-04 | $7.74 | $10.80 | 14,776,518 | — | — |
| 2008-06-03 | $7.79 | $10.88 | 16,163,207 | — | — |
| 2008-06-02 | $7.96 | $11.11 | 14,597,166 | — | — |
| 2008-05-30 | $8.10 | $11.31 | 16,592,979 | — | — |
| 2008-05-29 | $8.36 | $11.67 | 26,486,987 | — | — |
| 2008-05-28 | $8.35 | $11.66 | 18,444,976 | — | — |
| 2008-05-27 | $8.34 | $11.64 | 27,256,717 | — | — |
| 2008-05-23 | $8.45 | $11.79 | 25,319,941 | — | — |
| 2008-05-22 | $8.22 | $11.47 | 31,655,173 | — | — |
| 2008-05-21 | $7.86 | $10.97 | 57,399,851 | — | — |
| 2008-05-20 | $7.43 | $10.36 | 50,440,945 | — | — |
| 2008-05-19 | $7.06 | $9.86 | 46,856,707 | — | — |
| 2008-05-16 | $7.51 | $10.47 | 23,485,573 | — | — |
| 2008-05-15 | $7.70 | $10.75 | 15,642,219 | — | — |
| 2008-05-14 | $7.76 | $10.83 | 17,299,754 | — | — |
| 2008-05-13 | $7.76 | $10.83 | 14,709,086 | — | — |
| 2008-05-12 | $7.82 | $10.91 | 16,131,030 | — | — |
| 2008-05-09 | $7.76 | $10.82 | 15,527,781 | — | — |
| 2008-05-08 | $7.96 | $11.11 | 21,920,651 | — | — |
| 2008-05-07 | $7.92 | $11.05 | 22,188,420 | — | — |
| 2008-05-06 | $8.20 | $11.44 | 32,591,664 | — | — |
| 2008-05-05 | $7.96 | $11.11 | 36,425,203 | — | — |
| 2008-05-02 | $7.77 | $10.85 | 58,657,272 | — | — |
| 2008-05-01 | $7.14 | $9.97 | 47,815,302 | — | — |
| 2008-04-30 | $6.62 | $9.24 | 43,512,258 | — | — |
| 2008-04-29 | $6.41 | $8.94 | 16,875,857 | — | — |
| 2008-04-28 | $6.18 | $8.63 | 15,782,958 | — | — |
| 2008-04-25 | $6.36 | $8.88 | 14,467,339 | — | — |
| 2008-04-24 | $6.18 | $8.62 | 26,414,799 | — | — |
| 2008-04-23 | $5.88 | $8.20 | 39,426,618 | — | — |
| 2008-04-22 | $6.30 | $8.79 | 17,361,030 | — | — |
| 2008-04-21 | $6.28 | $8.76 | 20,136,367 | — | — |
| 2008-04-18 | $6.15 | $8.58 | 28,484,479 | — | — |
| 2008-04-17 | $6.14 | $8.57 | 58,505,900 | — | — |
| 2008-04-16 | $5.81 | $8.11 | 69,048,484 | — | — |
| 2008-04-15 | $6.23 | $8.70 | 16,466,790 | — | — |
| 2008-04-14 | $6.44 | $8.98 | 19,334,460 | — | — |
| 2008-04-11 | $6.38 | $8.90 | 20,761,440 | — | — |
| 2008-04-10 | $6.30 | $8.79 | 16,744,911 | — | — |
| 2008-04-09 | $6.39 | $8.92 | 28,460,137 | — | — |
| 2008-04-08 | $6.70 | $9.35 | 20,844,261 | — | — |
| 2008-04-07 | $6.75 | $9.42 | 16,146,139 | — | — |
| 2008-04-04 | $6.61 | $9.22 | 50,474,801 | — | — |
| 2008-04-03 | $6.86 | $9.58 | 31,642,582 | — | — |
| 2008-04-02 | $6.27 | $8.75 | 28,153,476 | — | — |
| 2008-04-01 | $6.13 | $8.56 | 36,909,817 | — | — |
| 2008-03-31 | $5.49 | $7.66 | 20,314,319 | — | — |
| 2008-03-28 | $5.42 | $7.56 | 27,386,824 | — | — |
| 2008-03-27 | $5.85 | $8.16 | 17,920,910 | — | — |
| 2008-03-26 | $5.87 | $8.19 | 39,826,732 | — | — |
| 2008-03-25 | $5.78 | $8.07 | 26,798,964 | — | — |
| 2008-03-24 | $5.78 | $8.06 | 48,025,991 | — | — |
| 2008-03-20 | $5.64 | $7.87 | 66,896,543 | — | — |
| 2008-03-19 | $5.88 | $8.21 | 42,136,201 | — | — |
| 2008-03-18 | $6.16 | $8.60 | 32,373,420 | — | — |
| 2008-03-17 | $5.91 | $8.25 | 53,556,238 | — | — |
| 2008-03-14 | $5.94 | $8.29 | 48,064,324 | — | — |
| 2008-03-13 | $6.29 | $8.77 | 45,192,177 | — | — |
| 2008-03-12 | $6.49 | $9.06 | 28,667,189 | — | — |
| 2008-03-11 | $7.04 | $9.83 | 39,359,186 | — | — |
| 2008-03-10 | $5.96 | $8.32 | 37,256,769 | — | — |
| 2008-03-07 | $6.59 | $9.19 | 24,648,701 | — | — |
| 2008-03-06 | $6.35 | $8.86 | 29,701,889 | — | — |
| 2008-03-05 | $6.95 | $9.70 | 22,448,354 | — | — |
| 2008-03-04 | $6.90 | $9.63 | 26,155,704 | — | — |
| 2008-03-03 | $7.07 | $9.87 | 35,591,399 | — | — |
| 2008-02-29 | $7.01 | $9.78 | 40,479,785 | — | — |
| 2008-02-28 | $7.67 | $10.71 | 13,948,590 | — | — |
| 2008-02-27 | $7.81 | $10.90 | 21,760,326 | — | — |
| 2008-02-26 | $7.76 | $10.82 | 25,051,054 | — | — |
| 2008-02-25 | $7.88 | $11.00 | 19,580,684 | — | — |
| 2008-02-22 | $7.98 | $11.13 | 27,789,456 | — | — |
| 2008-02-21 | $7.87 | $10.98 | 24,988,938 | — | — |
| 2008-02-20 | $8.07 | $11.27 | 22,482,210 | — | — |
| 2008-02-19 | $7.88 | $11.00 | 20,248,287 | — | — |
| 2008-02-15 | $7.86 | $10.96 | 27,143,118 | — | — |
| 2008-02-14 | $7.74 | $10.80 | 35,983,119 | — | — |
| 2008-02-13 | $7.53 | $10.50 | 37,713,403 | — | — |
| 2008-02-12 | $7.08 | $9.88 | 24,522,791 | — | — |
| 2008-02-11 | $7.20 | $10.05 | 26,356,041 | — | — |
| 2008-02-08 | $7.42 | $10.35 | 48,973,954 | — | — |
| 2008-02-07 | $7.72 | $10.78 | 37,510,827 | — | — |
| 2008-02-06 | $7.29 | $10.17 | 22,197,094 | — | — |
| 2008-02-05 | $7.29 | $10.18 | 31,196,301 | — | — |
| 2008-02-04 | $7.67 | $10.70 | 15,898,796 | — | — |
| 2008-02-01 | $8.22 | $11.47 | 36,536,844 | — | — |
| 2008-01-31 | $7.68 | $10.72 | 47,137,906 | — | — |
| 2008-01-30 | $7.21 | $10.06 | 24,554,129 | — | — |
| 2008-01-29 | $7.29 | $10.18 | 25,990,622 | — | — |
| 2008-01-28 | $7.31 | $10.20 | 53,179,068 | — | — |
| 2008-01-25 | $7.11 | $9.92 | 35,664,707 | — | — |
| 2008-01-24 | $7.04 | $9.83 | 34,581,321 | — | — |
| 2008-01-23 | $6.68 | $9.32 | 101,759,343 | — | — |
| 2008-01-22 | $6.80 | $9.49 | 40,089,184 | — | — |
| 2008-01-18 | $6.74 | $9.40 | 24,867,785 | — | — |
| 2008-01-17 | $6.62 | $9.24 | 36,745,015 | — | — |
| 2008-01-16 | $7.14 | $9.96 | 35,694,086 | — | — |
| 2008-01-15 | $6.91 | $9.64 | 22,574,824 | — | — |
| 2008-01-14 | $7.26 | $10.12 | 20,986,679 | — | — |
| 2008-01-11 | $7.21 | $10.06 | 49,712,346 | — | — |
| 2008-01-10 | $7.07 | $9.86 | 66,547,912 | — | — |
| 2008-01-09 | $6.66 | $9.30 | 49,197,794 | — | — |
| 2008-01-08 | $6.18 | $8.63 | 63,480,744 | — | — |
| 2008-01-07 | $6.37 | $8.89 | 132,920,109 | — | — |
| 2008-01-04 | $5.96 | $8.31 | 130,335,597 | — | — |
| 2008-01-03 | $6.85 | $9.56 | 37,142,331 | — | — |
| 2008-01-02 | $6.92 | $9.66 | 125,974,354 | — | — |