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
- 1993-11-17 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 | $2.08 | $2.08 | 4,535,816 | — | — |
| 2008-12-30 | $2.04 | $2.04 | 4,409,591 | — | — |
| 2008-12-29 | $1.94 | $1.94 | 3,591,946 | — | — |
| 2008-12-26 | $2.01 | $2.01 | 2,156,714 | — | — |
| 2008-12-24 | $1.93 | $1.93 | 2,711,012 | — | — |
| 2008-12-23 | $1.96 | $1.96 | 12,299,144 | — | — |
| 2008-12-22 | $2.04 | $2.04 | 22,263,839 | — | — |
| 2008-12-19 | $2.27 | $2.27 | 10,719,405 | — | — |
| 2008-12-18 | $2.09 | $2.09 | 8,345,578 | — | — |
| 2008-12-17 | $2.29 | $2.29 | 5,013,816 | — | — |
| 2008-12-16 | $2.26 | $2.26 | 5,159,027 | — | — |
| 2008-12-15 | $2.10 | $2.10 | 5,176,431 | — | — |
| 2008-12-12 | $2.12 | $2.12 | 6,138,233 | — | — |
| 2008-12-11 | $2.04 | $2.04 | 11,308,159 | — | — |
| 2008-12-10 | $2.06 | $2.06 | 8,427,852 | — | — |
| 2008-12-09 | $1.84 | $1.84 | 9,401,257 | — | — |
| 2008-12-08 | $1.79 | $1.79 | 6,640,669 | — | — |
| 2008-12-05 | $1.65 | $1.65 | 8,979,688 | — | — |
| 2008-12-04 | $1.38 | $1.38 | 4,638,835 | — | — |
| 2008-12-03 | $1.55 | $1.55 | 7,368,481 | — | — |
| 2008-12-02 | $1.48 | $1.48 | 6,779,024 | — | — |
| 2008-12-01 | $1.34 | $1.34 | 5,777,491 | — | — |
| 2008-11-28 | $1.55 | $1.55 | 2,922,851 | — | — |
| 2008-11-26 | $1.50 | $1.50 | 6,385,583 | — | — |
| 2008-11-25 | $1.41 | $1.41 | 15,986,021 | — | — |
| 2008-11-24 | $1.44 | $1.44 | 10,129,772 | — | — |
| 2008-11-21 | $1.26 | $1.26 | 12,286,310 | — | — |
| 2008-11-20 | $1.26 | $1.26 | 10,688,640 | — | — |
| 2008-11-19 | $1.47 | $1.47 | 7,157,345 | — | — |
| 2008-11-18 | $1.66 | $1.66 | 6,945,331 | — | — |
| 2008-11-17 | $1.68 | $1.68 | 9,451,184 | — | — |
| 2008-11-14 | $1.74 | $1.74 | 12,230,406 | — | — |
| 2008-11-13 | $1.93 | $1.93 | 21,399,079 | — | — |
| 2008-11-12 | $1.81 | $1.81 | 24,164,765 | — | — |
| 2008-11-11 | $2.41 | $2.41 | 5,806,850 | — | — |
| 2008-11-10 | $2.68 | $2.68 | 4,212,168 | — | — |
| 2008-11-07 | $2.72 | $2.72 | 5,400,752 | — | — |
| 2008-11-06 | $2.78 | $2.78 | 5,279,274 | — | — |
| 2008-11-05 | $2.99 | $2.99 | 4,952,286 | — | — |
| 2008-11-04 | $3.13 | $3.13 | 11,147,126 | — | — |
| 2008-11-03 | $3.05 | $3.05 | 5,096,969 | — | — |
| 2008-10-31 | $3.11 | $3.11 | 10,884,305 | — | — |
| 2008-10-30 | $3.12 | $3.12 | 12,948,725 | — | — |
| 2008-10-29 | $3.41 | $3.41 | 9,258,507 | — | — |
| 2008-10-28 | $3.47 | $3.47 | 8,719,856 | — | — |
| 2008-10-27 | $3.07 | $3.07 | 5,039,834 | — | — |
| 2008-10-24 | $3.13 | $3.13 | 6,139,991 | — | — |
| 2008-10-23 | $3.27 | $3.27 | 7,054,502 | — | — |
| 2008-10-22 | $3.35 | $3.35 | 5,016,101 | — | — |
| 2008-10-21 | $3.53 | $3.53 | 4,899,722 | — | — |
| 2008-10-20 | $3.67 | $3.67 | 5,726,861 | — | — |
| 2008-10-17 | $3.53 | $3.53 | 12,727,568 | — | — |
| 2008-10-16 | $3.53 | $3.53 | 15,736,913 | — | — |
| 2008-10-15 | $3.56 | $3.56 | 10,720,108 | — | — |
| 2008-10-14 | $3.69 | $3.69 | 25,450,390 | — | — |
| 2008-10-13 | $4.13 | $4.13 | 11,942,446 | — | — |
| 2008-10-10 | $3.84 | $3.84 | 19,633,168 | — | — |
| 2008-10-09 | $3.62 | $3.62 | 11,673,999 | — | — |
| 2008-10-08 | $3.61 | $3.61 | 15,531,578 | — | — |
| 2008-10-07 | $3.88 | $3.88 | 8,488,679 | — | — |
| 2008-10-06 | $4.26 | $4.26 | 9,732,815 | — | — |
| 2008-10-03 | $4.31 | $4.31 | 8,633,538 | — | — |
| 2008-10-02 | $4.43 | $4.43 | 4,284,422 | — | — |
| 2008-10-01 | $4.69 | $4.69 | 6,684,092 | — | — |
| 2008-09-30 | $4.82 | $4.82 | 9,886,465 | — | — |
| 2008-09-29 | $4.51 | $4.51 | 8,197,378 | — | — |
| 2008-09-26 | $4.93 | $4.93 | 4,529,487 | — | — |
| 2008-09-25 | $4.91 | $4.91 | 4,522,807 | — | — |
| 2008-09-24 | $4.73 | $4.73 | 6,948,671 | — | — |
| 2008-09-23 | $4.70 | $4.70 | 8,345,929 | — | — |
| 2008-09-22 | $4.90 | $4.90 | 5,784,523 | — | — |
| 2008-09-19 | $5.24 | $5.24 | 12,576,029 | — | — |
| 2008-09-18 | $4.85 | $4.85 | 11,661,693 | — | — |
| 2008-09-17 | $4.73 | $4.73 | 11,259,287 | — | — |
| 2008-09-16 | $5.06 | $5.06 | 8,704,561 | — | — |
| 2008-09-15 | $5.07 | $5.07 | 6,865,342 | — | — |
| 2008-09-12 | $5.36 | $5.36 | 5,518,714 | — | — |
| 2008-09-11 | $5.34 | $5.34 | 7,896,584 | — | — |
| 2008-09-10 | $5.45 | $5.45 | 4,735,173 | — | — |
| 2008-09-09 | $5.43 | $5.43 | 5,638,961 | — | — |
| 2008-09-08 | $5.61 | $5.61 | 6,926,872 | — | — |
| 2008-09-05 | $5.46 | $5.46 | 12,825,313 | — | — |
| 2008-09-04 | $5.56 | $5.56 | 10,212,574 | — | — |
| 2008-09-03 | $5.76 | $5.76 | 6,455,024 | — | — |
| 2008-09-02 | $5.80 | $5.80 | 10,398,570 | — | — |
| 2008-08-29 | $5.78 | $5.78 | 7,209,206 | — | — |
| 2008-08-28 | $5.91 | $5.91 | 7,256,848 | — | — |
| 2008-08-27 | $5.77 | $5.77 | 7,013,541 | — | — |
| 2008-08-26 | $5.71 | $5.71 | 7,296,755 | — | — |
| 2008-08-25 | $5.69 | $5.69 | 10,176,359 | — | — |
| 2008-08-22 | $5.77 | $5.77 | 10,403,317 | — | — |
| 2008-08-21 | $5.93 | $5.93 | 38,687,251 | — | — |
| 2008-08-20 | $6.77 | $6.77 | 15,722,849 | — | — |
| 2008-08-19 | $6.59 | $6.59 | 8,039,334 | — | — |
| 2008-08-18 | $6.56 | $6.56 | 5,417,101 | — | — |
| 2008-08-15 | $6.59 | $6.59 | 6,272,192 | — | — |
| 2008-08-14 | $6.49 | $6.49 | 6,587,226 | — | — |
| 2008-08-13 | $6.33 | $6.33 | 5,850,800 | — | — |
| 2008-08-12 | $6.30 | $6.30 | 6,202,927 | — | — |
| 2008-08-11 | $6.42 | $6.42 | 7,048,877 | — | — |
| 2008-08-08 | $6.24 | $6.24 | 7,628,314 | — | — |
| 2008-08-07 | $6.20 | $6.20 | 5,653,025 | — | — |
| 2008-08-06 | $6.35 | $6.35 | 5,115,428 | — | — |
| 2008-08-05 | $6.25 | $6.25 | 4,243,460 | — | — |
| 2008-08-04 | $6.18 | $6.18 | 4,216,211 | — | — |
| 2008-08-01 | $6.23 | $6.23 | 5,088,004 | — | — |
| 2008-07-31 | $6.22 | $6.22 | 6,861,650 | — | — |
| 2008-07-30 | $6.34 | $6.34 | 5,729,322 | — | — |
| 2008-07-29 | $6.34 | $6.34 | 5,930,261 | — | — |
| 2008-07-28 | $6.14 | $6.14 | 3,854,942 | — | — |
| 2008-07-25 | $6.22 | $6.22 | 5,136,349 | — | — |
| 2008-07-24 | $6.08 | $6.08 | 6,607,091 | — | — |
| 2008-07-23 | $6.27 | $6.27 | 7,801,125 | — | — |
| 2008-07-22 | $6.35 | $6.35 | 3,809,410 | — | — |
| 2008-07-21 | $6.25 | $6.25 | 4,575,371 | — | — |
| 2008-07-18 | $6.25 | $6.25 | 6,718,549 | — | — |
| 2008-07-17 | $6.18 | $6.18 | 5,621,029 | — | — |
| 2008-07-16 | $6.17 | $6.17 | 8,071,681 | — | — |
| 2008-07-15 | $6.04 | $6.04 | 11,875,642 | — | — |
| 2008-07-14 | $5.96 | $5.96 | 7,490,135 | — | — |
| 2008-07-11 | $6.00 | $6.00 | 8,855,749 | — | — |
| 2008-07-10 | $6.02 | $6.02 | 9,609,228 | — | — |
| 2008-07-09 | $6.09 | $6.09 | 10,577,183 | — | — |
| 2008-07-08 | $6.43 | $6.43 | 8,345,578 | — | — |
| 2008-07-07 | $6.33 | $6.33 | 8,078,537 | — | — |
| 2008-07-03 | $6.25 | $6.25 | 3,999,274 | — | — |
| 2008-07-02 | $6.22 | $6.22 | 10,567,162 | — | — |
| 2008-07-01 | $6.46 | $6.46 | 10,114,477 | — | — |
| 2008-06-30 | $6.46 | $6.46 | 8,910,775 | — | — |
| 2008-06-27 | $6.58 | $6.58 | 9,248,486 | — | — |
| 2008-06-26 | $6.50 | $6.50 | 9,035,944 | — | — |
| 2008-06-25 | $6.71 | $6.71 | 9,497,068 | — | — |
| 2008-06-24 | $6.70 | $6.70 | 8,247,481 | — | — |
| 2008-06-23 | $6.68 | $6.68 | 9,388,775 | — | — |
| 2008-06-20 | $6.77 | $6.77 | 8,968,789 | — | — |
| 2008-06-19 | $6.97 | $6.97 | 5,044,054 | — | — |
| 2008-06-18 | $6.88 | $6.88 | 4,931,366 | — | — |
| 2008-06-17 | $7.01 | $7.01 | 7,462,886 | — | — |
| 2008-06-16 | $7.14 | $7.14 | 5,972,102 | — | — |
| 2008-06-13 | $7.00 | $7.00 | 5,857,832 | — | — |
| 2008-06-12 | $6.81 | $6.81 | 7,866,347 | — | — |
| 2008-06-11 | $6.79 | $6.79 | 5,362,076 | — | — |
| 2008-06-10 | $6.85 | $6.85 | 7,227,490 | — | — |
| 2008-06-09 | $6.89 | $6.89 | 7,018,463 | — | — |
| 2008-06-06 | $7.00 | $7.00 | 8,782,792 | — | — |
| 2008-06-05 | $7.21 | $7.21 | 11,202,503 | — | — |
| 2008-06-04 | $6.95 | $6.95 | 10,860,221 | — | — |
| 2008-06-03 | $6.84 | $6.84 | 7,358,109 | — | — |
| 2008-06-02 | $6.88 | $6.88 | 6,607,267 | — | — |
| 2008-05-30 | $7.04 | $7.04 | 11,064,500 | — | — |
| 2008-05-29 | $6.76 | $6.76 | 7,126,580 | — | — |
| 2008-05-28 | $6.60 | $6.60 | 9,281,537 | — | — |
| 2008-05-27 | $6.63 | $6.63 | 6,591,973 | — | — |
| 2008-05-23 | $6.62 | $6.62 | 6,892,063 | — | — |
| 2008-05-22 | $6.54 | $6.54 | 9,679,372 | — | — |
| 2008-05-21 | $6.53 | $6.53 | 9,212,975 | — | — |
| 2008-05-20 | $6.60 | $6.60 | 6,428,303 | — | — |
| 2008-05-19 | $6.71 | $6.71 | 9,818,254 | — | — |
| 2008-05-16 | $6.71 | $6.71 | 7,837,516 | — | — |
| 2008-05-15 | $6.73 | $6.73 | 11,031,802 | — | — |
| 2008-05-14 | $6.55 | $6.55 | 10,469,066 | — | — |
| 2008-05-13 | $6.48 | $6.48 | 7,324,180 | — | — |
| 2008-05-12 | $6.49 | $6.49 | 6,250,569 | — | — |
| 2008-05-09 | $6.43 | $6.43 | 7,962,685 | — | — |
| 2008-05-08 | $6.44 | $6.44 | 9,823,880 | — | — |
| 2008-05-07 | $6.44 | $6.44 | 13,806,453 | — | — |
| 2008-05-06 | $6.54 | $6.54 | 14,677,542 | — | — |
| 2008-05-05 | $6.39 | $6.39 | 23,544,718 | — | — |
| 2008-05-02 | $6.71 | $6.71 | 21,155,948 | — | — |
| 2008-05-01 | $6.83 | $6.83 | 72,035,632 | — | — |
| 2008-04-30 | $8.14 | $8.14 | 16,288,573 | — | — |
| 2008-04-29 | $8.29 | $8.29 | 6,466,100 | — | — |
| 2008-04-28 | $8.30 | $8.30 | 6,653,151 | — | — |
| 2008-04-25 | $8.45 | $8.45 | 6,010,250 | — | — |
| 2008-04-24 | $8.38 | $8.38 | 9,748,462 | — | — |
| 2008-04-23 | $8.11 | $8.11 | 5,480,389 | — | — |
| 2008-04-22 | $8.08 | $8.08 | 7,104,078 | — | — |
| 2008-04-21 | $8.24 | $8.24 | 6,984,007 | — | — |
| 2008-04-18 | $8.16 | $8.16 | 10,362,707 | — | — |
| 2008-04-17 | $7.82 | $7.82 | 6,156,340 | — | — |
| 2008-04-16 | $7.88 | $7.88 | 9,173,068 | — | — |
| 2008-04-15 | $7.50 | $7.50 | 9,882,070 | — | — |
| 2008-04-14 | $7.61 | $7.61 | 6,471,901 | — | — |
| 2008-04-11 | $7.66 | $7.66 | 14,757,355 | — | — |
| 2008-04-10 | $8.17 | $8.17 | 7,894,826 | — | — |
| 2008-04-09 | $8.08 | $8.08 | 8,640,394 | — | — |
| 2008-04-08 | $8.34 | $8.34 | 8,994,807 | — | — |
| 2008-04-07 | $8.27 | $8.27 | 9,649,310 | — | — |
| 2008-04-04 | $8.53 | $8.53 | 20,661,422 | — | — |
| 2008-04-03 | $8.07 | $8.07 | 7,724,652 | — | — |
| 2008-04-02 | $7.92 | $7.92 | 7,018,639 | — | — |
| 2008-04-01 | $7.93 | $7.93 | 6,234,571 | — | — |
| 2008-03-31 | $7.62 | $7.62 | 9,244,091 | — | — |
| 2008-03-28 | $7.46 | $7.46 | 12,951,538 | — | — |
| 2008-03-27 | $7.79 | $7.79 | 4,173,668 | — | — |
| 2008-03-26 | $7.84 | $7.84 | 5,840,252 | — | — |
| 2008-03-25 | $8.03 | $8.03 | 7,406,981 | — | — |
| 2008-03-24 | $7.86 | $7.86 | 10,191,653 | — | — |
| 2008-03-20 | $7.55 | $7.55 | 8,244,844 | — | — |
| 2008-03-19 | $7.32 | $7.32 | 9,666,715 | — | — |
| 2008-03-18 | $7.37 | $7.37 | 8,124,421 | — | — |
| 2008-03-17 | $7.08 | $7.08 | 7,572,585 | — | — |
| 2008-03-14 | $7.14 | $7.14 | 9,420,419 | — | — |
| 2008-03-13 | $7.31 | $7.31 | 10,063,319 | — | — |
| 2008-03-12 | $7.25 | $7.25 | 13,063,346 | — | — |
| 2008-03-11 | $6.88 | $6.88 | 10,433,554 | — | — |
| 2008-03-10 | $6.81 | $6.81 | 7,992,220 | — | — |
| 2008-03-07 | $7.06 | $7.06 | 7,677,186 | — | — |
| 2008-03-06 | $7.08 | $7.08 | 7,447,591 | — | — |
| 2008-03-05 | $7.41 | $7.41 | 8,720,911 | — | — |
| 2008-03-04 | $7.30 | $7.30 | 10,604,608 | — | — |
| 2008-03-03 | $7.39 | $7.39 | 6,982,424 | — | — |
| 2008-02-29 | $7.48 | $7.48 | 9,239,872 | — | — |
| 2008-02-28 | $7.57 | $7.57 | 7,024,089 | — | — |
| 2008-02-27 | $7.83 | $7.83 | 8,804,767 | — | — |
| 2008-02-26 | $7.76 | $7.76 | 10,181,281 | — | — |
| 2008-02-25 | $7.64 | $7.64 | 14,007,744 | — | — |
| 2008-02-22 | $7.34 | $7.34 | 10,024,116 | — | — |
| 2008-02-21 | $7.11 | $7.11 | 10,135,046 | — | — |
| 2008-02-20 | $7.18 | $7.18 | 10,473,285 | — | — |
| 2008-02-19 | $7.30 | $7.30 | 7,406,102 | — | — |
| 2008-02-15 | $7.32 | $7.32 | 7,592,802 | — | — |
| 2008-02-14 | $7.33 | $7.33 | 10,189,192 | — | — |
| 2008-02-13 | $7.57 | $7.57 | 14,820,995 | — | — |
| 2008-02-12 | $7.18 | $7.18 | 24,026,938 | — | — |
| 2008-02-11 | $7.73 | $7.73 | 29,702,465 | — | — |
| 2008-02-08 | $6.79 | $6.79 | 13,964,673 | — | — |
| 2008-02-07 | $6.89 | $6.89 | 21,091,253 | — | — |
| 2008-02-06 | $7.28 | $7.28 | 54,554,080 | — | — |
| 2008-02-05 | $5.78 | $5.78 | 14,127,640 | — | — |
| 2008-02-04 | $5.96 | $5.96 | 6,773,047 | — | — |
| 2008-02-01 | $6.03 | $6.03 | 14,832,422 | — | — |
| 2008-01-31 | $5.92 | $5.92 | 11,381,995 | — | — |
| 2008-01-30 | $6.04 | $6.04 | 6,544,331 | — | — |
| 2008-01-29 | $5.97 | $5.97 | 10,826,291 | — | — |
| 2008-01-28 | $5.89 | $5.89 | 7,791,280 | — | — |
| 2008-01-25 | $5.72 | $5.72 | 7,743,814 | — | — |
| 2008-01-24 | $5.86 | $5.86 | 7,515,098 | — | — |
| 2008-01-23 | $5.73 | $5.73 | 13,880,113 | — | — |
| 2008-01-22 | $5.74 | $5.74 | 16,061,615 | — | — |
| 2008-01-18 | $6.05 | $6.05 | 11,787,390 | — | — |
| 2008-01-17 | $6.21 | $6.21 | 8,341,007 | — | — |
| 2008-01-16 | $6.33 | $6.33 | 9,827,044 | — | — |
| 2008-01-15 | $6.45 | $6.45 | 5,078,335 | — | — |
| 2008-01-14 | $6.60 | $6.60 | 6,594,082 | — | — |
| 2008-01-11 | $6.49 | $6.49 | 7,833,824 | — | — |
| 2008-01-10 | $6.73 | $6.73 | 10,684,245 | — | — |
| 2008-01-09 | $6.54 | $6.54 | 13,296,985 | — | — |
| 2008-01-08 | $6.68 | $6.68 | 9,027,682 | — | — |
| 2008-01-07 | $7.04 | $7.04 | 7,901,155 | — | — |
| 2008-01-04 | $7.14 | $7.14 | 7,409,443 | — | — |
| 2008-01-03 | $7.48 | $7.48 | 5,461,403 | — | — |
| 2008-01-02 | $7.47 | $7.47 | 6,500,381 | — | — |