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
- 2000-09-19 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 | $1.96 | $2.24 | 2,615,500 | — | — |
| 2008-12-30 | $1.99 | $2.27 | 2,576,100 | — | — |
| 2008-12-29 | $1.93 | $2.20 | 1,580,000 | — | — |
| 2008-12-26 | $1.92 | $2.19 | 1,273,900 | — | — |
| 2008-12-24 | $1.96 | $2.24 | 546,700 | — | — |
| 2008-12-23 | $1.95 | $2.23 | 3,012,600 | — | — |
| 2008-12-22 | $1.91 | $2.18 | 6,634,600 | — | — |
| 2008-12-19 | $2.08 | $2.37 | 3,237,400 | — | — |
| 2008-12-18 | $2.09 | $2.39 | 5,264,700 | — | — |
| 2008-12-17 | $2.06 | $2.35 | 8,018,100 | — | — |
| 2008-12-16 | $1.95 | $2.23 | 7,146,500 | — | — |
| 2008-12-15 | $1.85 | $2.11 | 4,476,500 | — | — |
| 2008-12-12 | $1.90 | $2.17 | 6,511,500 | — | — |
| 2008-12-11 | $1.93 | $2.20 | 8,101,000 | — | — |
| 2008-12-10 | $1.93 | $2.20 | 6,080,600 | — | — |
| 2008-12-09 | $1.74 | $1.99 | 11,371,700 | — | — |
| 2008-12-08 | $1.82 | $2.08 | 9,743,700 | — | — |
| 2008-12-05 | $1.78 | $2.03 | 4,920,300 | — | — |
| 2008-12-04 | $1.68 | $1.92 | 5,667,500 | — | — |
| 2008-12-03 | $1.79 | $2.04 | 4,961,800 | — | — |
| 2008-12-02 | $1.74 | $1.99 | 6,483,200 | — | — |
| 2008-12-01 | $1.76 | $2.01 | 6,800,400 | — | — |
| 2008-11-28 | $1.84 | $2.10 | 4,035,700 | — | — |
| 2008-11-26 | $1.98 | $2.26 | 8,419,500 | — | — |
| 2008-11-25 | $1.88 | $2.15 | 6,379,600 | — | — |
| 2008-11-24 | $1.98 | $2.26 | 13,304,700 | — | — |
| 2008-11-21 | $1.93 | $2.20 | 10,679,200 | — | — |
| 2008-11-20 | $1.76 | $2.01 | 4,978,300 | — | — |
| 2008-11-19 | $1.79 | $2.04 | 5,335,800 | — | — |
| 2008-11-18 | $2.04 | $2.33 | 5,521,100 | — | — |
| 2008-11-17 | $2.01 | $2.29 | 4,533,100 | — | — |
| 2008-11-14 | $2.03 | $2.32 | 10,771,800 | — | — |
| 2008-11-13 | $2.56 | $2.92 | 9,340,300 | — | — |
| 2008-11-12 | $1.84 | $2.10 | 6,270,400 | — | — |
| 2008-11-11 | $1.88 | $2.15 | 10,580,100 | — | — |
| 2008-11-10 | $2.17 | $2.48 | 4,265,600 | — | — |
| 2008-11-07 | $2.09 | $2.39 | 7,450,300 | — | — |
| 2008-11-06 | $1.79 | $2.04 | 12,454,700 | — | — |
| 2008-11-05 | $2.12 | $2.42 | 5,762,500 | — | — |
| 2008-11-04 | $2.32 | $2.65 | 7,395,900 | — | — |
| 2008-11-03 | $2.09 | $2.39 | 8,734,100 | — | — |
| 2008-10-31 | $2.45 | $2.80 | 17,247,300 | — | — |
| 2008-10-30 | $2.33 | $2.66 | 13,487,000 | — | — |
| 2008-10-29 | $2.14 | $2.44 | 12,344,600 | — | — |
| 2008-10-28 | $2.21 | $2.52 | 9,642,900 | — | — |
| 2008-10-27 | $1.51 | $1.72 | 8,804,200 | — | — |
| 2008-10-24 | $1.59 | $1.81 | 5,717,900 | — | — |
| 2008-10-23 | $1.75 | $2.00 | 5,448,900 | — | — |
| 2008-10-22 | $1.87 | $2.13 | 4,493,100 | — | — |
| 2008-10-21 | $1.89 | $2.16 | 5,452,600 | — | — |
| 2008-10-20 | $2.09 | $2.39 | 3,186,700 | — | — |
| 2008-10-17 | $1.86 | $2.12 | 11,510,700 | — | — |
| 2008-10-16 | $1.85 | $2.11 | 16,739,300 | — | — |
| 2008-10-15 | $1.95 | $2.23 | 7,256,500 | — | — |
| 2008-10-14 | $2.24 | $2.56 | 10,400,400 | — | — |
| 2008-10-13 | $2.43 | $2.77 | 11,653,700 | — | — |
| 2008-10-10 | $1.88 | $2.15 | 6,872,100 | — | — |
| 2008-10-09 | $1.87 | $2.13 | 4,510,200 | — | — |
| 2008-10-08 | $2.04 | $2.33 | 5,253,500 | — | — |
| 2008-10-07 | $1.94 | $2.21 | 6,463,800 | — | — |
| 2008-10-06 | $1.88 | $2.15 | 8,866,400 | — | — |
| 2008-10-03 | $2.05 | $2.34 | 8,980,100 | — | — |
| 2008-10-02 | $1.99 | $2.27 | 6,701,500 | — | — |
| 2008-10-01 | $2.02 | $2.31 | 4,397,600 | — | — |
| 2008-09-30 | $1.95 | $2.23 | 4,157,800 | — | — |
| 2008-09-29 | $1.93 | $2.20 | 7,949,900 | — | — |
| 2008-09-26 | $2.22 | $2.53 | 11,472,800 | — | — |
| 2008-09-25 | $2.25 | $2.57 | 16,886,400 | — | — |
| 2008-09-24 | $2.27 | $2.59 | 5,516,800 | — | — |
| 2008-09-23 | $2.14 | $2.44 | 10,567,500 | — | — |
| 2008-09-22 | $2.04 | $2.33 | 15,859,800 | — | — |
| 2008-09-19 | $1.80 | $2.05 | 12,939,800 | — | — |
| 2008-09-18 | $2.01 | $2.29 | 8,916,600 | — | — |
| 2008-09-17 | $1.75 | $2.00 | 6,762,700 | — | — |
| 2008-09-16 | $1.86 | $2.12 | 6,778,600 | — | — |
| 2008-09-15 | $1.88 | $2.15 | 4,546,500 | — | — |
| 2008-09-12 | $2.07 | $2.36 | 7,611,500 | — | — |
| 2008-09-11 | $2.04 | $2.33 | 7,962,700 | — | — |
| 2008-09-10 | $2.15 | $2.45 | 3,511,400 | — | — |
| 2008-09-09 | $2.12 | $2.42 | 5,205,800 | — | — |
| 2008-09-08 | $2.27 | $2.59 | 3,610,300 | — | — |
| 2008-09-05 | $2.21 | $2.52 | 4,383,800 | — | — |
| 2008-09-04 | $2.12 | $2.42 | 5,019,500 | — | — |
| 2008-09-03 | $2.24 | $2.56 | 3,807,100 | — | — |
| 2008-09-02 | $2.29 | $2.61 | 4,306,300 | — | — |
| 2008-08-29 | $2.33 | $2.66 | 2,000,600 | — | — |
| 2008-08-28 | $2.45 | $2.80 | 2,377,200 | — | — |
| 2008-08-27 | $2.47 | $2.82 | 3,594,800 | — | — |
| 2008-08-26 | $2.40 | $2.74 | 6,979,900 | — | — |
| 2008-08-25 | $2.39 | $2.73 | 2,772,100 | — | — |
| 2008-08-22 | $2.40 | $2.74 | 3,533,400 | — | — |
| 2008-08-21 | $2.37 | $2.71 | 3,631,100 | — | — |
| 2008-08-20 | $2.39 | $2.73 | 3,373,500 | — | — |
| 2008-08-19 | $2.39 | $2.73 | 5,428,500 | — | — |
| 2008-08-18 | $2.34 | $2.67 | 1,789,700 | — | — |
| 2008-08-15 | $2.42 | $2.76 | 2,101,800 | — | — |
| 2008-08-14 | $2.50 | $2.85 | 2,767,300 | — | — |
| 2008-08-13 | $2.45 | $2.80 | 8,250,800 | — | — |
| 2008-08-12 | $2.43 | $2.77 | 3,275,000 | — | — |
| 2008-08-11 | $2.45 | $2.80 | 4,723,300 | — | — |
| 2008-08-08 | $2.47 | $2.82 | 6,498,000 | — | — |
| 2008-08-07 | $2.53 | $2.74 | 11,564,493 | — | — |
| 2008-08-06 | $2.51 | $2.72 | 7,311,656 | — | — |
| 2008-08-05 | $2.40 | $2.61 | 7,114,360 | — | — |
| 2008-08-04 | $2.34 | $2.55 | 5,683,128 | — | — |
| 2008-08-01 | $2.39 | $2.60 | 5,335,561 | — | — |
| 2008-07-31 | $2.46 | $2.67 | 8,341,190 | — | — |
| 2008-07-30 | $2.57 | $2.80 | 8,083,075 | — | — |
| 2008-07-29 | $2.61 | $2.84 | 5,405,785 | — | — |
| 2008-07-28 | $2.58 | $2.81 | 2,295,761 | — | — |
| 2008-07-25 | $2.66 | $2.89 | 3,733,158 | — | — |
| 2008-07-24 | $2.64 | $2.87 | 7,260,764 | — | — |
| 2008-07-23 | $2.81 | $3.06 | 9,276,152 | — | — |
| 2008-07-22 | $2.77 | $3.00 | 6,639,408 | — | — |
| 2008-07-21 | $2.73 | $2.96 | 3,850,302 | — | — |
| 2008-07-18 | $2.78 | $3.01 | 6,358,407 | — | — |
| 2008-07-17 | $2.85 | $3.10 | 10,829,335 | — | — |
| 2008-07-16 | $2.73 | $2.96 | 8,743,411 | — | — |
| 2008-07-15 | $2.56 | $2.77 | 4,018,965 | — | — |
| 2008-07-14 | $2.63 | $2.86 | 2,548,755 | — | — |
| 2008-07-11 | $2.72 | $2.95 | 7,314,582 | — | — |
| 2008-07-10 | $2.63 | $2.86 | 2,614,068 | — | — |
| 2008-07-09 | $2.62 | $2.85 | 4,427,561 | — | — |
| 2008-07-08 | $2.60 | $2.83 | 5,197,726 | — | — |
| 2008-07-07 | $2.68 | $2.91 | 4,874,821 | — | — |
| 2008-07-03 | $2.65 | $2.88 | 2,599,020 | — | — |
| 2008-07-02 | $2.72 | $2.95 | 3,191,117 | — | — |
| 2008-07-01 | $2.75 | $2.98 | 4,294,741 | — | — |
| 2008-06-30 | $2.79 | $3.03 | 2,204,323 | — | — |
| 2008-06-27 | $2.83 | $3.08 | 6,526,757 | — | — |
| 2008-06-26 | $2.82 | $3.07 | 4,308,326 | — | — |
| 2008-06-25 | $2.97 | $3.22 | 7,504,458 | — | — |
| 2008-06-24 | $2.99 | $3.24 | 6,180,026 | — | — |
| 2008-06-23 | $2.94 | $3.19 | 4,421,918 | — | — |
| 2008-06-20 | $2.85 | $3.10 | 8,095,092 | — | — |
| 2008-06-19 | $2.97 | $3.22 | 4,160,667 | — | — |
| 2008-06-18 | $2.91 | $3.16 | 4,735,940 | — | — |
| 2008-06-17 | $3.00 | $3.25 | 2,291,999 | — | — |
| 2008-06-16 | $2.96 | $3.21 | 4,029,833 | — | — |
| 2008-06-13 | $3.00 | $3.26 | 2,558,787 | — | — |
| 2008-06-12 | $2.92 | $3.17 | 4,729,775 | — | — |
| 2008-06-11 | $2.94 | $3.19 | 6,145,645 | — | — |
| 2008-06-10 | $3.05 | $3.31 | 3,221,840 | — | — |
| 2008-06-09 | $3.11 | $3.38 | 2,991,731 | — | — |
| 2008-06-06 | $3.17 | $3.44 | 5,023,524 | — | — |
| 2008-06-05 | $3.32 | $3.61 | 7,967,080 | — | — |
| 2008-06-04 | $3.11 | $3.38 | 6,460,922 | — | — |
| 2008-06-03 | $3.13 | $3.40 | 5,004,923 | — | — |
| 2008-06-02 | $3.22 | $3.49 | 4,136,214 | — | — |
| 2008-05-30 | $3.32 | $3.61 | 2,697,145 | — | — |
| 2008-05-29 | $3.25 | $3.53 | 3,804,218 | — | — |
| 2008-05-28 | $3.28 | $3.56 | 3,083,377 | — | — |
| 2008-05-27 | $3.27 | $3.55 | 1,935,026 | — | — |
| 2008-05-23 | $3.22 | $3.50 | 2,009,326 | — | — |
| 2008-05-22 | $3.31 | $3.60 | 2,413,950 | — | — |
| 2008-05-21 | $3.33 | $3.62 | 3,027,992 | — | — |
| 2008-05-20 | $3.35 | $3.64 | 2,436,940 | — | — |
| 2008-05-19 | $3.47 | $3.77 | 2,878,557 | — | — |
| 2008-05-16 | $3.55 | $3.86 | 4,616,601 | — | — |
| 2008-05-15 | $3.34 | $3.63 | 3,570,556 | — | — |
| 2008-05-14 | $3.23 | $3.51 | 2,420,325 | — | — |
| 2008-05-13 | $3.28 | $3.56 | 1,939,520 | — | — |
| 2008-05-12 | $3.24 | $3.52 | 2,423,982 | — | — |
| 2008-05-09 | $3.16 | $3.43 | 2,437,149 | — | — |
| 2008-05-08 | $3.18 | $3.45 | 2,117,379 | — | — |
| 2008-05-07 | $3.18 | $3.45 | 2,726,614 | — | — |
| 2008-05-06 | $3.38 | $3.67 | 8,134,593 | — | — |
| 2008-05-05 | $3.26 | $3.54 | 1,654,758 | — | — |
| 2008-05-02 | $3.44 | $3.74 | 3,301,887 | — | — |
| 2008-05-01 | $3.31 | $3.60 | 5,349,251 | — | — |
| 2008-04-30 | $3.31 | $3.60 | 3,894,715 | — | — |
| 2008-04-29 | $3.27 | $3.55 | 3,351,420 | — | — |
| 2008-04-28 | $3.30 | $3.59 | 2,902,906 | — | — |
| 2008-04-25 | $3.32 | $3.61 | 3,068,747 | — | — |
| 2008-04-24 | $3.30 | $3.59 | 4,983,396 | — | — |
| 2008-04-23 | $3.33 | $3.62 | 2,748,873 | — | — |
| 2008-04-22 | $3.26 | $3.54 | 3,963,371 | — | — |
| 2008-04-21 | $3.39 | $3.68 | 2,674,678 | — | — |
| 2008-04-18 | $3.35 | $3.64 | 5,394,290 | — | — |
| 2008-04-17 | $3.36 | $3.65 | 2,310,391 | — | — |
| 2008-04-16 | $3.39 | $3.68 | 5,823,681 | — | — |
| 2008-04-15 | $3.24 | $3.52 | 2,380,092 | — | — |
| 2008-04-14 | $3.13 | $3.40 | 2,171,406 | — | — |
| 2008-04-11 | $3.13 | $3.40 | 2,880,229 | — | — |
| 2008-04-10 | $3.20 | $3.47 | 4,731,969 | — | — |
| 2008-04-09 | $3.11 | $3.38 | 3,671,294 | — | — |
| 2008-04-08 | $3.13 | $3.40 | 10,640,086 | — | — |
| 2008-04-07 | $3.25 | $3.53 | 9,103,204 | — | — |
| 2008-04-04 | $3.30 | $3.59 | 5,568,283 | — | — |
| 2008-04-03 | $3.35 | $3.64 | 3,900,358 | — | — |
| 2008-04-02 | $3.35 | $3.64 | 3,910,285 | — | — |
| 2008-04-01 | $3.36 | $3.65 | 6,068,733 | — | — |
| 2008-03-31 | $3.23 | $3.51 | 1,584,220 | — | — |
| 2008-03-28 | $3.22 | $3.50 | 3,848,526 | — | — |
| 2008-03-27 | $3.38 | $3.67 | 7,758,184 | — | — |
| 2008-03-26 | $3.31 | $3.60 | 4,236,953 | — | — |
| 2008-03-25 | $3.44 | $3.74 | 5,108,796 | — | — |
| 2008-03-24 | $3.49 | $3.79 | 8,255,604 | — | — |
| 2008-03-20 | $3.14 | $3.41 | 6,583,605 | — | — |
| 2008-03-19 | $3.00 | $3.26 | 7,129,303 | — | — |
| 2008-03-18 | $3.11 | $3.38 | 7,734,358 | — | — |
| 2008-03-17 | $2.91 | $3.16 | 9,302,277 | — | — |
| 2008-03-14 | $2.79 | $3.03 | 5,906,758 | — | — |
| 2008-03-13 | $3.07 | $3.34 | 5,318,423 | — | — |
| 2008-03-12 | $3.04 | $3.30 | 4,043,836 | — | — |
| 2008-03-11 | $3.13 | $3.40 | 6,327,789 | — | — |
| 2008-03-10 | $2.93 | $3.18 | 5,797,869 | — | — |
| 2008-03-07 | $3.00 | $3.25 | 6,411,284 | — | — |
| 2008-03-06 | $3.12 | $3.39 | 5,423,132 | — | — |
| 2008-03-05 | $3.11 | $3.38 | 4,043,836 | — | — |
| 2008-03-04 | $3.03 | $3.29 | 6,429,154 | — | — |
| 2008-03-03 | $3.03 | $3.29 | 5,335,666 | — | — |
| 2008-02-29 | $3.06 | $3.33 | 2,650,225 | — | — |
| 2008-02-28 | $3.15 | $3.42 | 2,460,139 | — | — |
| 2008-02-27 | $3.22 | $3.50 | 5,020,285 | — | — |
| 2008-02-26 | $3.19 | $3.46 | 4,965,318 | — | — |
| 2008-02-25 | $3.17 | $3.44 | 4,290,875 | — | — |
| 2008-02-22 | $3.07 | $3.34 | 4,543,974 | — | — |
| 2008-02-21 | $3.07 | $3.34 | 3,608,907 | — | — |
| 2008-02-20 | $3.05 | $3.31 | 3,392,279 | — | — |
| 2008-02-19 | $3.05 | $3.31 | 3,157,154 | — | — |
| 2008-02-15 | $2.98 | $3.23 | 2,784,612 | — | — |
| 2008-02-14 | $2.96 | $3.21 | 6,814,341 | — | — |
| 2008-02-13 | $2.99 | $3.24 | 6,332,700 | — | — |
| 2008-02-12 | $2.90 | $3.15 | 6,674,624 | — | — |
| 2008-02-11 | $2.87 | $3.12 | 4,912,650 | — | — |
| 2008-02-08 | $2.85 | $3.10 | 3,705,152 | — | — |
| 2008-02-07 | $2.78 | $3.01 | 8,352,789 | — | — |
| 2008-02-06 | $2.71 | $2.94 | 7,322,001 | — | — |
| 2008-02-05 | $2.67 | $2.90 | 6,366,976 | — | — |
| 2008-02-04 | $2.95 | $3.20 | 4,492,037 | — | — |
| 2008-02-01 | $2.98 | $3.23 | 5,405,054 | — | — |
| 2008-01-31 | $2.91 | $3.16 | 9,415,241 | — | — |
| 2008-01-30 | $2.81 | $3.06 | 16,402,947 | — | — |
| 2008-01-29 | $3.02 | $3.28 | 7,433,085 | — | — |
| 2008-01-28 | $3.00 | $3.25 | 6,162,679 | — | — |
| 2008-01-25 | $2.89 | $3.14 | 9,260,686 | — | — |
| 2008-01-24 | $3.00 | $3.25 | 5,930,793 | — | — |
| 2008-01-23 | $2.96 | $3.21 | 10,835,187 | — | — |
| 2008-01-22 | $2.96 | $3.21 | 8,984,179 | — | — |
| 2008-01-18 | $3.00 | $3.25 | 7,643,757 | — | — |
| 2008-01-17 | $2.94 | $3.19 | 8,624,803 | — | — |
| 2008-01-16 | $2.96 | $3.21 | 10,618,663 | — | — |
| 2008-01-15 | $3.09 | $3.36 | 5,934,033 | — | — |
| 2008-01-14 | $3.18 | $3.45 | 6,164,873 | — | — |
| 2008-01-11 | $3.03 | $3.29 | 5,973,847 | — | — |
| 2008-01-10 | $3.17 | $3.44 | 9,415,032 | — | — |
| 2008-01-09 | $2.99 | $3.24 | 8,625,535 | — | — |
| 2008-01-08 | $2.95 | $3.20 | 7,781,488 | — | — |
| 2008-01-07 | $3.02 | $3.28 | 7,028,043 | — | — |
| 2008-01-04 | $3.00 | $3.26 | 10,822,334 | — | — |
| 2008-01-03 | $3.16 | $3.43 | 11,199,788 | — | — |
| 2008-01-02 | $3.20 | $3.47 | 7,851,607 | — | — |