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
- 2005-11-18 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 | $2.98 | $2.98 | 4,935,200 | — | — |
| 2008-12-30 | $2.93 | $2.93 | 5,532,800 | — | — |
| 2008-12-29 | $2.81 | $2.81 | 5,999,200 | — | — |
| 2008-12-26 | $2.84 | $2.84 | 3,353,600 | — | — |
| 2008-12-24 | $2.88 | $2.88 | 1,407,200 | — | — |
| 2008-12-23 | $2.88 | $2.88 | 4,724,000 | — | — |
| 2008-12-22 | $2.99 | $2.99 | 5,055,200 | — | — |
| 2008-12-19 | $3.11 | $3.11 | 7,281,600 | — | — |
| 2008-12-18 | $3.03 | $3.03 | 5,988,800 | — | — |
| 2008-12-17 | $3.07 | $3.07 | 9,126,400 | — | — |
| 2008-12-16 | $3.07 | $3.07 | 8,132,800 | — | — |
| 2008-12-15 | $3.05 | $3.05 | 8,920,800 | — | — |
| 2008-12-12 | $3.25 | $3.25 | 6,420,000 | — | — |
| 2008-12-11 | $3.17 | $3.17 | 7,324,000 | — | — |
| 2008-12-10 | $3.43 | $3.43 | 5,325,600 | — | — |
| 2008-12-09 | $3.47 | $3.47 | 10,184,800 | — | — |
| 2008-12-08 | $3.43 | $3.43 | 9,472,800 | — | — |
| 2008-12-05 | $3.28 | $3.28 | 9,935,200 | — | — |
| 2008-12-04 | $3.04 | $3.04 | 5,851,200 | — | — |
| 2008-12-03 | $2.98 | $2.98 | 5,653,600 | — | — |
| 2008-12-02 | $2.77 | $2.77 | 8,496,000 | — | — |
| 2008-12-01 | $2.57 | $2.57 | 6,001,600 | — | — |
| 2008-11-28 | $2.87 | $2.87 | 3,840,000 | — | — |
| 2008-11-26 | $2.90 | $2.90 | 5,252,000 | — | — |
| 2008-11-25 | $2.70 | $2.70 | 4,745,600 | — | — |
| 2008-11-24 | $2.70 | $2.70 | 6,331,200 | — | — |
| 2008-11-21 | $2.50 | $2.50 | 7,759,200 | — | — |
| 2008-11-20 | $2.28 | $2.28 | 8,632,800 | — | — |
| 2008-11-19 | $2.19 | $2.19 | 10,040,000 | — | — |
| 2008-11-18 | $2.35 | $2.35 | 10,503,200 | — | — |
| 2008-11-17 | $2.56 | $2.56 | 5,401,600 | — | — |
| 2008-11-14 | $2.87 | $2.87 | 6,180,000 | — | — |
| 2008-11-13 | $3.08 | $3.08 | 7,507,200 | — | — |
| 2008-11-12 | $2.65 | $2.65 | 7,267,200 | — | — |
| 2008-11-11 | $3.12 | $3.12 | 8,992,000 | — | — |
| 2008-11-10 | $3.08 | $3.08 | 5,776,800 | — | — |
| 2008-11-07 | $3.22 | $3.22 | 4,767,200 | — | — |
| 2008-11-06 | $3.05 | $3.05 | 5,420,000 | — | — |
| 2008-11-05 | $3.27 | $3.27 | 5,488,800 | — | — |
| 2008-11-04 | $3.25 | $3.25 | 4,266,400 | — | — |
| 2008-11-03 | $3.11 | $3.11 | 5,391,200 | — | — |
| 2008-10-31 | $3.25 | $3.25 | 7,347,200 | — | — |
| 2008-10-30 | $2.82 | $2.82 | 6,090,400 | — | — |
| 2008-10-29 | $2.77 | $2.77 | 11,520,000 | — | — |
| 2008-10-28 | $2.86 | $2.86 | 25,820,000 | — | — |
| 2008-10-27 | $2.26 | $2.26 | 5,594,400 | — | — |
| 2008-10-24 | $2.26 | $2.26 | 8,980,000 | — | — |
| 2008-10-23 | $2.30 | $2.30 | 15,471,200 | — | — |
| 2008-10-22 | $2.55 | $2.55 | 8,753,600 | — | — |
| 2008-10-21 | $2.85 | $2.85 | 9,818,400 | — | — |
| 2008-10-20 | $3.01 | $3.01 | 8,696,000 | — | — |
| 2008-10-17 | $3.17 | $3.17 | 9,314,400 | — | — |
| 2008-10-16 | $3.23 | $3.23 | 9,346,400 | — | — |
| 2008-10-15 | $3.06 | $3.06 | 8,876,800 | — | — |
| 2008-10-14 | $3.38 | $3.38 | 9,153,600 | — | — |
| 2008-10-13 | $3.66 | $3.66 | 8,434,400 | — | — |
| 2008-10-10 | $3.53 | $3.53 | 12,840,000 | — | — |
| 2008-10-09 | $3.31 | $3.31 | 6,990,400 | — | — |
| 2008-10-08 | $3.42 | $3.42 | 12,068,000 | — | — |
| 2008-10-07 | $3.33 | $3.33 | 11,688,000 | — | — |
| 2008-10-06 | $3.64 | $3.64 | 10,269,600 | — | — |
| 2008-10-03 | $3.38 | $3.38 | 9,004,800 | — | — |
| 2008-10-02 | $3.66 | $3.66 | 6,521,600 | — | — |
| 2008-10-01 | $3.91 | $3.91 | 4,799,200 | — | — |
| 2008-09-30 | $3.97 | $3.97 | 6,602,400 | — | — |
| 2008-09-29 | $3.85 | $3.85 | 11,229,600 | — | — |
| 2008-09-26 | $4.25 | $4.25 | 4,739,200 | — | — |
| 2008-09-25 | $4.26 | $4.26 | 6,135,200 | — | — |
| 2008-09-24 | $4.29 | $4.29 | 7,544,800 | — | — |
| 2008-09-23 | $4.43 | $4.43 | 9,432,800 | — | — |
| 2008-09-22 | $4.56 | $4.56 | 5,486,400 | — | — |
| 2008-09-19 | $4.90 | $4.90 | 20,398,400 | — | — |
| 2008-09-18 | $5.38 | $5.38 | 19,477,600 | — | — |
| 2008-09-17 | $4.57 | $4.57 | 17,133,600 | — | — |
| 2008-09-16 | $4.41 | $4.41 | 9,896,800 | — | — |
| 2008-09-15 | $4.18 | $4.18 | 7,228,800 | — | — |
| 2008-09-12 | $4.34 | $4.34 | 6,468,800 | — | — |
| 2008-09-11 | $4.36 | $4.36 | 7,642,400 | — | — |
| 2008-09-10 | $4.41 | $4.41 | 6,364,000 | — | — |
| 2008-09-09 | $4.46 | $4.46 | 7,259,200 | — | — |
| 2008-09-08 | $4.48 | $4.48 | 8,748,800 | — | — |
| 2008-09-05 | $4.31 | $4.31 | 7,172,800 | — | — |
| 2008-09-04 | $4.29 | $4.29 | 6,160,800 | — | — |
| 2008-09-03 | $4.55 | $4.55 | 6,735,200 | — | — |
| 2008-09-02 | $4.40 | $4.40 | 9,702,400 | — | — |
| 2008-08-29 | $4.21 | $4.21 | 4,973,600 | — | — |
| 2008-08-28 | $4.23 | $4.23 | 4,612,800 | — | — |
| 2008-08-27 | $4.05 | $4.05 | 8,588,800 | — | — |
| 2008-08-26 | $3.91 | $3.91 | 4,433,600 | — | — |
| 2008-08-25 | $3.99 | $3.99 | 5,125,600 | — | — |
| 2008-08-22 | $4.17 | $4.17 | 4,656,800 | — | — |
| 2008-08-21 | $4.08 | $4.08 | 7,169,600 | — | — |
| 2008-08-20 | $4.03 | $4.03 | 4,637,600 | — | — |
| 2008-08-19 | $4.05 | $4.05 | 6,550,400 | — | — |
| 2008-08-18 | $4.13 | $4.13 | 5,562,400 | — | — |
| 2008-08-15 | $4.11 | $4.11 | 7,672,000 | — | — |
| 2008-08-14 | $4.15 | $4.15 | 7,818,400 | — | — |
| 2008-08-13 | $4.22 | $4.22 | 9,087,200 | — | — |
| 2008-08-12 | $4.31 | $4.31 | 5,430,400 | — | — |
| 2008-08-11 | $4.44 | $4.44 | 8,972,800 | — | — |
| 2008-08-08 | $4.33 | $4.33 | 11,047,200 | — | — |
| 2008-08-07 | $4.11 | $4.11 | 8,913,600 | — | — |
| 2008-08-06 | $4.12 | $4.12 | 7,571,200 | — | — |
| 2008-08-05 | $4.23 | $4.23 | 14,172,000 | — | — |
| 2008-08-04 | $3.91 | $3.91 | 8,769,600 | — | — |
| 2008-08-01 | $3.80 | $3.80 | 5,510,400 | — | — |
| 2008-07-31 | $3.64 | $3.64 | 7,956,800 | — | — |
| 2008-07-30 | $3.79 | $3.79 | 15,272,000 | — | — |
| 2008-07-29 | $3.55 | $3.55 | 19,608,000 | — | — |
| 2008-07-28 | $3.33 | $3.33 | 14,610,400 | — | — |
| 2008-07-25 | $3.51 | $3.51 | 8,952,000 | — | — |
| 2008-07-24 | $3.62 | $3.62 | 6,656,000 | — | — |
| 2008-07-23 | $3.82 | $3.82 | 14,647,200 | — | — |
| 2008-07-22 | $3.78 | $3.78 | 10,599,200 | — | — |
| 2008-07-21 | $3.42 | $3.42 | 6,249,600 | — | — |
| 2008-07-18 | $3.51 | $3.51 | 11,174,400 | — | — |
| 2008-07-17 | $3.54 | $3.54 | 8,011,200 | — | — |
| 2008-07-16 | $3.38 | $3.38 | 10,811,200 | — | — |
| 2008-07-15 | $3.17 | $3.17 | 10,295,200 | — | — |
| 2008-07-14 | $3.15 | $3.15 | 8,360,000 | — | — |
| 2008-07-11 | $3.18 | $3.18 | 11,621,600 | — | — |
| 2008-07-10 | $3.22 | $3.22 | 12,546,400 | — | — |
| 2008-07-09 | $3.47 | $3.47 | 12,172,000 | — | — |
| 2008-07-08 | $3.49 | $3.49 | 11,504,800 | — | — |
| 2008-07-07 | $3.12 | $3.12 | 6,867,200 | — | — |
| 2008-07-03 | $3.13 | $3.13 | 5,120,000 | — | — |
| 2008-07-02 | $3.23 | $3.23 | 10,239,200 | — | — |
| 2008-07-01 | $3.22 | $3.22 | 13,950,400 | — | — |
| 2008-06-30 | $3.21 | $3.21 | 10,320,800 | — | — |
| 2008-06-27 | $3.26 | $3.26 | 12,873,600 | — | — |
| 2008-06-26 | $3.35 | $3.35 | 8,500,000 | — | — |
| 2008-06-25 | $3.50 | $3.50 | 9,116,800 | — | — |
| 2008-06-24 | $3.39 | $3.39 | 11,657,600 | — | — |
| 2008-06-23 | $3.48 | $3.48 | 6,692,800 | — | — |
| 2008-06-20 | $3.52 | $3.52 | 12,586,400 | — | — |
| 2008-06-19 | $3.66 | $3.65 | 18,406,400 | — | — |
| 2008-06-18 | $3.81 | $3.81 | 6,632,800 | — | — |
| 2008-06-17 | $4.02 | $4.02 | 5,335,200 | — | — |
| 2008-06-16 | $4.06 | $4.06 | 7,245,600 | — | — |
| 2008-06-13 | $3.97 | $3.97 | 6,721,600 | — | — |
| 2008-06-12 | $3.99 | $3.99 | 7,998,400 | — | — |
| 2008-06-11 | $4.07 | $4.07 | 5,392,000 | — | — |
| 2008-06-10 | $4.29 | $4.29 | 12,327,200 | — | — |
| 2008-06-09 | $4.17 | $4.17 | 6,963,200 | — | — |
| 2008-06-06 | $4.14 | $4.14 | 9,458,400 | — | — |
| 2008-06-05 | $4.26 | $4.26 | 16,976,800 | — | — |
| 2008-06-04 | $4.29 | $4.29 | 7,504,800 | — | — |
| 2008-06-03 | $4.30 | $4.30 | 10,789,600 | — | — |
| 2008-06-02 | $4.35 | $4.35 | 8,829,600 | — | — |
| 2008-05-30 | $4.48 | $4.48 | 9,053,600 | — | — |
| 2008-05-29 | $4.37 | $4.37 | 9,439,200 | — | — |
| 2008-05-28 | $4.28 | $4.28 | 6,830,400 | — | — |
| 2008-05-27 | $4.22 | $4.22 | 4,770,400 | — | — |
| 2008-05-23 | $4.27 | $4.27 | 10,922,400 | — | — |
| 2008-05-22 | $4.21 | $4.21 | 20,210,400 | — | — |
| 2008-05-21 | $4.60 | $4.60 | 10,755,200 | — | — |
| 2008-05-20 | $4.71 | $4.71 | 6,683,200 | — | — |
| 2008-05-19 | $4.59 | $4.59 | 13,136,800 | — | — |
| 2008-05-16 | $4.56 | $4.56 | 9,500,800 | — | — |
| 2008-05-15 | $4.55 | $4.55 | 51,780,800 | — | — |
| 2008-05-14 | $4.33 | $4.33 | 18,474,400 | — | — |
| 2008-05-13 | $4.12 | $4.12 | 9,140,000 | — | — |
| 2008-05-12 | $4.28 | $4.28 | 3,105,600 | — | — |
| 2008-05-09 | $4.28 | $4.28 | 4,306,400 | — | — |
| 2008-05-08 | $4.31 | $4.31 | 6,552,800 | — | — |
| 2008-05-07 | $4.34 | $4.34 | 6,151,200 | — | — |
| 2008-05-06 | $4.38 | $4.38 | 6,674,400 | — | — |
| 2008-05-05 | $4.22 | $4.22 | 12,558,400 | — | — |
| 2008-05-02 | $4.32 | $4.32 | 7,525,600 | — | — |
| 2008-05-01 | $4.34 | $4.34 | 8,675,200 | — | — |
| 2008-04-30 | $4.17 | $4.17 | 14,070,400 | — | — |
| 2008-04-29 | $4.33 | $4.33 | 38,226,400 | — | — |
| 2008-04-28 | $4.82 | $4.82 | 15,353,600 | — | — |
| 2008-04-25 | $4.62 | $4.62 | 10,644,800 | — | — |
| 2008-04-24 | $4.42 | $4.42 | 11,704,800 | — | — |
| 2008-04-23 | $4.23 | $4.23 | 12,501,600 | — | — |
| 2008-04-22 | $4.48 | $4.48 | 9,435,200 | — | — |
| 2008-04-21 | $4.51 | $4.51 | 15,058,400 | — | — |
| 2008-04-18 | $4.29 | $4.29 | 12,363,200 | — | — |
| 2008-04-17 | $4.18 | $4.18 | 5,908,000 | — | — |
| 2008-04-16 | $4.05 | $4.05 | 14,978,400 | — | — |
| 2008-04-15 | $4.19 | $4.19 | 13,693,600 | — | — |
| 2008-04-14 | $4.36 | $4.36 | 7,528,000 | — | — |
| 2008-04-11 | $4.44 | $4.44 | 9,572,800 | — | — |
| 2008-04-10 | $4.50 | $4.50 | 3,276,000 | — | — |
| 2008-04-09 | $4.45 | $4.45 | 8,152,800 | — | — |
| 2008-04-08 | $4.60 | $4.60 | 5,905,600 | — | — |
| 2008-04-07 | $4.54 | $4.54 | 7,882,400 | — | — |
| 2008-04-04 | $4.41 | $4.41 | 11,300,800 | — | — |
| 2008-04-03 | $4.53 | $4.53 | 4,975,200 | — | — |
| 2008-04-02 | $4.54 | $4.54 | 10,657,600 | — | — |
| 2008-04-01 | $4.63 | $4.63 | 8,069,600 | — | — |
| 2008-03-31 | $4.58 | $4.58 | 12,424,800 | — | — |
| 2008-03-28 | $4.59 | $4.59 | 3,668,800 | — | — |
| 2008-03-27 | $4.71 | $4.71 | 2,789,600 | — | — |
| 2008-03-26 | $4.77 | $4.77 | 4,630,400 | — | — |
| 2008-03-25 | $4.88 | $4.88 | 11,743,200 | — | — |
| 2008-03-24 | $4.91 | $4.91 | 12,084,000 | — | — |
| 2008-03-20 | $4.67 | $4.67 | 15,794,400 | — | — |
| 2008-03-19 | $4.52 | $4.52 | 14,922,400 | — | — |
| 2008-03-18 | $4.44 | $4.44 | 21,546,400 | — | — |
| 2008-03-17 | $4.27 | $4.27 | 10,790,400 | — | — |
| 2008-03-14 | $4.25 | $4.25 | 7,932,000 | — | — |
| 2008-03-13 | $4.42 | $4.42 | 7,041,600 | — | — |
| 2008-03-12 | $4.26 | $4.26 | 12,916,800 | — | — |
| 2008-03-11 | $4.24 | $4.24 | 16,429,600 | — | — |
| 2008-03-10 | $4.13 | $4.13 | 9,685,600 | — | — |
| 2008-03-07 | $4.30 | $4.30 | 10,700,000 | — | — |
| 2008-03-06 | $4.41 | $4.41 | 6,824,000 | — | — |
| 2008-03-05 | $4.59 | $4.59 | 7,563,200 | — | — |
| 2008-03-04 | $4.54 | $4.54 | 13,183,200 | — | — |
| 2008-03-03 | $4.64 | $4.64 | 10,040,000 | — | — |
| 2008-02-29 | $4.60 | $4.60 | 7,707,200 | — | — |
| 2008-02-28 | $4.64 | $4.64 | 11,470,400 | — | — |
| 2008-02-27 | $4.83 | $4.83 | 27,656,000 | — | — |
| 2008-02-26 | $5.15 | $5.15 | 12,344,000 | — | — |
| 2008-02-25 | $5.01 | $5.01 | 15,865,600 | — | — |
| 2008-02-22 | $5.12 | $5.12 | 12,838,400 | — | — |
| 2008-02-21 | $5.46 | $5.46 | 8,708,800 | — | — |
| 2008-02-20 | $5.35 | $5.35 | 4,462,400 | — | — |
| 2008-02-19 | $5.40 | $5.40 | 7,619,200 | — | — |
| 2008-02-15 | $5.33 | $5.33 | 9,160,800 | — | — |
| 2008-02-14 | $5.43 | $5.43 | 12,355,200 | — | — |
| 2008-02-13 | $5.63 | $5.63 | 12,750,400 | — | — |
| 2008-02-12 | $5.62 | $5.62 | 5,357,600 | — | — |
| 2008-02-11 | $5.62 | $5.62 | 8,730,400 | — | — |
| 2008-02-08 | $5.59 | $5.59 | 17,132,800 | — | — |
| 2008-02-07 | $5.30 | $5.30 | 14,129,600 | — | — |
| 2008-02-06 | $5.11 | $5.11 | 13,068,800 | — | — |
| 2008-02-05 | $4.96 | $4.96 | 13,011,200 | — | — |
| 2008-02-04 | $5.04 | $5.04 | 11,690,400 | — | — |
| 2008-02-01 | $5.35 | $5.35 | 20,687,200 | — | — |
| 2008-01-31 | $5.03 | $5.03 | 26,171,200 | — | — |
| 2008-01-30 | $4.70 | $4.70 | 16,892,800 | — | — |
| 2008-01-29 | $4.55 | $4.55 | 8,187,200 | — | — |
| 2008-01-28 | $4.37 | $4.37 | 12,679,200 | — | — |
| 2008-01-25 | $4.36 | $4.36 | 11,711,200 | — | — |
| 2008-01-24 | $4.46 | $4.46 | 18,374,400 | — | — |
| 2008-01-23 | $4.37 | $4.37 | 30,846,400 | — | — |
| 2008-01-22 | $3.91 | $3.91 | 34,849,600 | — | — |
| 2008-01-18 | $3.50 | $3.50 | 144,504,800 | — | — |
| 2008-01-17 | $4.63 | $4.63 | 72,306,400 | — | — |
| 2008-01-16 | $5.36 | $5.36 | 15,404,000 | — | — |
| 2008-01-15 | $5.18 | $5.18 | 28,488,000 | — | — |
| 2008-01-14 | $5.65 | $5.65 | 17,425,600 | — | — |
| 2008-01-11 | $5.33 | $5.33 | 6,308,000 | — | — |
| 2008-01-10 | $5.54 | $5.54 | 12,726,400 | — | — |
| 2008-01-09 | $5.42 | $5.42 | 14,199,200 | — | — |
| 2008-01-08 | $5.35 | $5.35 | 11,689,600 | — | — |
| 2008-01-07 | $5.37 | $5.37 | 14,496,800 | — | — |
| 2008-01-04 | $5.23 | $5.23 | 10,975,200 | — | — |
| 2008-01-03 | $5.51 | $5.51 | 14,656,800 | — | — |
| 2008-01-02 | $5.72 | $5.72 | 11,975,200 | — | — |