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
- 2003-11-13 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 | $5.16 | $5.16 | 1,457,336 | — | — |
| 2008-12-30 | $4.86 | $4.86 | 927,952 | — | — |
| 2008-12-29 | $4.87 | $4.87 | 701,834 | — | — |
| 2008-12-26 | $4.98 | $4.98 | 225,648 | — | — |
| 2008-12-24 | $4.90 | $4.90 | 328,619 | — | — |
| 2008-12-23 | $4.82 | $4.82 | 647,075 | — | — |
| 2008-12-22 | $5.02 | $5.02 | 938,723 | — | — |
| 2008-12-19 | $5.20 | $5.20 | 2,268,710 | — | — |
| 2008-12-18 | $4.94 | $4.94 | 1,190,889 | — | — |
| 2008-12-17 | $5.24 | $5.24 | 1,619,504 | — | — |
| 2008-12-16 | $5.02 | $5.02 | 2,667,228 | — | — |
| 2008-12-15 | $4.89 | $4.89 | 2,888,894 | — | — |
| 2008-12-12 | $4.61 | $4.61 | 1,368,466 | — | — |
| 2008-12-11 | $4.13 | $4.13 | 2,517,097 | — | — |
| 2008-12-10 | $4.40 | $4.40 | 2,110,390 | — | — |
| 2008-12-09 | $4.23 | $4.23 | 3,036,869 | — | — |
| 2008-12-08 | $4.02 | $4.02 | 2,156,569 | — | — |
| 2008-12-05 | $3.98 | $3.98 | 1,960,357 | — | — |
| 2008-12-04 | $3.83 | $3.83 | 2,253,932 | — | — |
| 2008-12-03 | $4.14 | $4.14 | 5,226,713 | — | — |
| 2008-12-02 | $3.89 | $3.89 | 18,697,428 | — | — |
| 2008-12-01 | $7.22 | $7.22 | 2,529,570 | — | — |
| 2008-11-28 | $7.98 | $7.98 | 961,144 | — | — |
| 2008-11-26 | $7.85 | $7.85 | 1,852,623 | — | — |
| 2008-11-25 | $7.54 | $7.54 | 1,379,433 | — | — |
| 2008-11-24 | $7.63 | $7.63 | 2,017,481 | — | — |
| 2008-11-21 | $6.98 | $6.98 | 2,783,224 | — | — |
| 2008-11-20 | $6.65 | $6.65 | 2,435,191 | — | — |
| 2008-11-19 | $7.28 | $7.28 | 944,492 | — | — |
| 2008-11-18 | $7.76 | $7.76 | 940,938 | — | — |
| 2008-11-17 | $7.73 | $7.73 | 951,334 | — | — |
| 2008-11-14 | $8.03 | $8.03 | 1,516,480 | — | — |
| 2008-11-13 | $8.45 | $8.45 | 2,014,091 | — | — |
| 2008-11-12 | $7.86 | $7.86 | 2,100,052 | — | — |
| 2008-11-11 | $8.14 | $8.14 | 2,365,101 | — | — |
| 2008-11-10 | $7.66 | $7.66 | 2,014,961 | — | — |
| 2008-11-07 | $7.32 | $7.32 | 848,506 | — | — |
| 2008-11-06 | $6.85 | $6.85 | 1,067,326 | — | — |
| 2008-11-05 | $7.23 | $7.23 | 1,150,169 | — | — |
| 2008-11-04 | $7.46 | $7.46 | 888,201 | — | — |
| 2008-11-03 | $7.43 | $7.43 | 713,966 | — | — |
| 2008-10-31 | $7.50 | $7.50 | 2,284,497 | — | — |
| 2008-10-30 | $7.66 | $7.66 | 1,570,030 | — | — |
| 2008-10-29 | $7.28 | $7.28 | 6,811,554 | — | — |
| 2008-10-28 | $5.61 | $5.61 | 1,319,451 | — | — |
| 2008-10-27 | $5.58 | $5.58 | 743,386 | — | — |
| 2008-10-24 | $5.71 | $5.71 | 1,435,016 | — | — |
| 2008-10-23 | $5.58 | $5.58 | 1,567,488 | — | — |
| 2008-10-22 | $5.76 | $5.76 | 943,495 | — | — |
| 2008-10-21 | $6.35 | $6.35 | 862,841 | — | — |
| 2008-10-20 | $6.56 | $6.56 | 1,197,598 | — | — |
| 2008-10-17 | $6.44 | $6.44 | 3,155,714 | — | — |
| 2008-10-16 | $6.60 | $6.60 | 2,534,664 | — | — |
| 2008-10-15 | $6.15 | $6.15 | 1,962,033 | — | — |
| 2008-10-14 | $6.97 | $6.97 | 1,434,666 | — | — |
| 2008-10-13 | $7.26 | $7.26 | 1,833,658 | — | — |
| 2008-10-10 | $6.17 | $6.17 | 3,096,107 | — | — |
| 2008-10-09 | $5.71 | $5.71 | 1,641,470 | — | — |
| 2008-10-08 | $5.78 | $5.78 | 2,124,744 | — | — |
| 2008-10-07 | $5.74 | $5.74 | 1,951,267 | — | — |
| 2008-10-06 | $6.08 | $6.08 | 2,506,683 | — | — |
| 2008-10-03 | $6.37 | $6.37 | 1,391,636 | — | — |
| 2008-10-02 | $6.57 | $6.57 | 1,913,789 | — | — |
| 2008-10-01 | $7.10 | $7.10 | 802,737 | — | — |
| 2008-09-30 | $7.10 | $7.10 | 1,109,511 | — | — |
| 2008-09-29 | $6.47 | $6.47 | 2,828,896 | — | — |
| 2008-09-26 | $7.60 | $7.60 | 853,199 | — | — |
| 2008-09-25 | $7.44 | $7.44 | 1,242,461 | — | — |
| 2008-09-24 | $7.22 | $7.22 | 1,786,973 | — | — |
| 2008-09-23 | $7.36 | $7.36 | 1,611,016 | — | — |
| 2008-09-22 | $7.75 | $7.75 | 1,664,685 | — | — |
| 2008-09-19 | $7.75 | $7.75 | 5,059,276 | — | — |
| 2008-09-18 | $8.40 | $8.40 | 2,874,231 | — | — |
| 2008-09-17 | $7.37 | $7.37 | 3,029,343 | — | — |
| 2008-09-16 | $7.74 | $7.74 | 3,148,973 | — | — |
| 2008-09-15 | $7.77 | $7.77 | 1,866,236 | — | — |
| 2008-09-12 | $8.35 | $8.35 | 1,226,608 | — | — |
| 2008-09-11 | $8.40 | $8.40 | 1,584,502 | — | — |
| 2008-09-10 | $8.65 | $8.65 | 989,807 | — | — |
| 2008-09-09 | $8.52 | $8.52 | 1,470,028 | — | — |
| 2008-09-08 | $8.89 | $8.89 | 1,567,103 | — | — |
| 2008-09-05 | $8.69 | $8.69 | 7,668,051 | — | — |
| 2008-09-04 | $9.50 | $9.50 | 1,084,570 | — | — |
| 2008-09-03 | $9.89 | $9.89 | 1,440,196 | — | — |
| 2008-09-02 | $10.12 | $10.12 | 849,581 | — | — |
| 2008-08-29 | $10.10 | $10.10 | 861,524 | — | — |
| 2008-08-28 | $10.20 | $10.20 | 899,446 | — | — |
| 2008-08-27 | $10.11 | $10.11 | 1,220,397 | — | — |
| 2008-08-26 | $10.00 | $10.00 | 1,836,413 | — | — |
| 2008-08-25 | $9.84 | $9.84 | 1,083,271 | — | — |
| 2008-08-22 | $10.17 | $10.17 | 1,384,665 | — | — |
| 2008-08-21 | $10.23 | $10.23 | 920,161 | — | — |
| 2008-08-20 | $10.35 | $10.35 | 2,851,626 | — | — |
| 2008-08-19 | $9.90 | $9.90 | 1,648,067 | — | — |
| 2008-08-18 | $9.67 | $9.67 | 1,816,179 | — | — |
| 2008-08-15 | $10.10 | $10.10 | 2,015,376 | — | — |
| 2008-08-14 | $9.84 | $9.84 | 1,962,040 | — | — |
| 2008-08-13 | $9.95 | $9.95 | 1,601,940 | — | — |
| 2008-08-12 | $10.04 | $10.04 | 3,405,101 | — | — |
| 2008-08-11 | $9.46 | $9.46 | 2,451,040 | — | — |
| 2008-08-08 | $9.01 | $9.01 | 2,328,879 | — | — |
| 2008-08-07 | $8.40 | $8.40 | 1,082,117 | — | — |
| 2008-08-06 | $8.28 | $8.28 | 1,016,456 | — | — |
| 2008-08-05 | $8.17 | $8.17 | 1,851,693 | — | — |
| 2008-08-04 | $8.20 | $8.20 | 2,423,034 | — | — |
| 2008-08-01 | $8.42 | $8.42 | 3,413,267 | — | — |
| 2008-07-31 | $7.56 | $7.56 | 1,814,026 | — | — |
| 2008-07-30 | $7.74 | $7.74 | 1,586,432 | — | — |
| 2008-07-29 | $7.62 | $7.62 | 1,309,214 | — | — |
| 2008-07-28 | $7.24 | $7.24 | 1,494,685 | — | — |
| 2008-07-25 | $7.47 | $7.47 | 961,563 | — | — |
| 2008-07-24 | $7.27 | $7.27 | 1,153,817 | — | — |
| 2008-07-23 | $7.56 | $7.56 | 1,410,437 | — | — |
| 2008-07-22 | $7.54 | $7.54 | 1,323,121 | — | — |
| 2008-07-21 | $7.44 | $7.44 | 1,824,203 | — | — |
| 2008-07-18 | $7.78 | $7.78 | 2,718,754 | — | — |
| 2008-07-17 | $7.50 | $7.50 | 2,219,826 | — | — |
| 2008-07-16 | $7.23 | $7.23 | 1,703,649 | — | — |
| 2008-07-15 | $6.58 | $6.58 | 2,234,587 | — | — |
| 2008-07-14 | $6.57 | $6.57 | 1,811,281 | — | — |
| 2008-07-11 | $6.55 | $6.55 | 2,353,186 | — | — |
| 2008-07-10 | $6.68 | $6.68 | 1,545,465 | — | — |
| 2008-07-09 | $6.68 | $6.68 | 1,304,032 | — | — |
| 2008-07-08 | $7.13 | $7.13 | 1,533,939 | — | — |
| 2008-07-07 | $6.98 | $6.98 | 1,150,309 | — | — |
| 2008-07-03 | $6.98 | $6.98 | 923,855 | — | — |
| 2008-07-02 | $7.13 | $7.13 | 3,171,503 | — | — |
| 2008-07-01 | $7.07 | $7.07 | 3,428,172 | — | — |
| 2008-06-30 | $7.11 | $7.11 | 1,355,708 | — | — |
| 2008-06-27 | $7.10 | $7.10 | 2,199,661 | — | — |
| 2008-06-26 | $7.30 | $7.30 | 2,029,159 | — | — |
| 2008-06-25 | $7.41 | $7.41 | 1,119,160 | — | — |
| 2008-06-24 | $7.35 | $7.35 | 1,929,189 | — | — |
| 2008-06-23 | $7.44 | $7.44 | 1,045,938 | — | — |
| 2008-06-20 | $7.58 | $7.58 | 2,208,263 | — | — |
| 2008-06-19 | $7.86 | $7.86 | 2,158,897 | — | — |
| 2008-06-18 | $7.85 | $7.85 | 2,370,232 | — | — |
| 2008-06-17 | $8.11 | $8.11 | 1,315,794 | — | — |
| 2008-06-16 | $8.16 | $8.16 | 5,889,813 | — | — |
| 2008-06-13 | $7.53 | $7.53 | 4,394,038 | — | — |
| 2008-06-12 | $7.92 | $7.92 | 1,558,988 | — | — |
| 2008-06-11 | $7.85 | $7.85 | 2,005,676 | — | — |
| 2008-06-10 | $7.86 | $7.86 | 3,799,259 | — | — |
| 2008-06-09 | $8.17 | $8.17 | 1,772,071 | — | — |
| 2008-06-06 | $8.31 | $8.31 | 3,883,058 | — | — |
| 2008-06-05 | $8.63 | $8.63 | 1,965,423 | — | — |
| 2008-06-04 | $8.75 | $8.75 | 1,317,951 | — | — |
| 2008-06-03 | $8.59 | $8.59 | 1,382,749 | — | — |
| 2008-06-02 | $8.71 | $8.71 | 1,699,517 | — | — |
| 2008-05-30 | $9.15 | $9.15 | 2,041,784 | — | — |
| 2008-05-29 | $8.98 | $8.98 | 1,548,696 | — | — |
| 2008-05-28 | $8.78 | $8.78 | 1,433,188 | — | — |
| 2008-05-27 | $8.84 | $8.84 | 1,747,073 | — | — |
| 2008-05-23 | $8.71 | $8.71 | 3,455,832 | — | — |
| 2008-05-22 | $8.12 | $8.12 | 2,207,989 | — | — |
| 2008-05-21 | $8.17 | $8.17 | 3,607,045 | — | — |
| 2008-05-20 | $8.14 | $8.14 | 1,993,065 | — | — |
| 2008-05-19 | $8.26 | $8.26 | 1,371,119 | — | — |
| 2008-05-16 | $8.43 | $8.43 | 970,043 | — | — |
| 2008-05-15 | $8.58 | $8.58 | 2,668,356 | — | — |
| 2008-05-14 | $8.43 | $8.43 | 5,199,944 | — | — |
| 2008-05-13 | $7.82 | $7.82 | 1,802,472 | — | — |
| 2008-05-12 | $7.86 | $7.86 | 2,141,233 | — | — |
| 2008-05-09 | $7.77 | $7.77 | 1,663,976 | — | — |
| 2008-05-08 | $7.82 | $7.82 | 2,294,454 | — | — |
| 2008-05-07 | $8.14 | $8.14 | 1,433,936 | — | — |
| 2008-05-06 | $8.25 | $8.25 | 2,150,519 | — | — |
| 2008-05-05 | $8.41 | $8.41 | 2,617,395 | — | — |
| 2008-05-02 | $8.73 | $8.73 | 3,628,087 | — | — |
| 2008-05-01 | $9.08 | $9.08 | 1,712,190 | — | — |
| 2008-04-30 | $8.79 | $8.79 | 1,356,295 | — | — |
| 2008-04-29 | $8.92 | $8.92 | 2,493,087 | — | — |
| 2008-04-28 | $8.73 | $8.73 | 3,170,939 | — | — |
| 2008-04-25 | $9.19 | $9.19 | 917,188 | — | — |
| 2008-04-24 | $9.19 | $9.19 | 1,506,294 | — | — |
| 2008-04-23 | $8.81 | $8.81 | 1,928,998 | — | — |
| 2008-04-22 | $8.44 | $8.44 | 3,476,264 | — | — |
| 2008-04-21 | $8.92 | $8.92 | 968,601 | — | — |
| 2008-04-18 | $8.96 | $8.96 | 1,844,706 | — | — |
| 2008-04-17 | $8.75 | $8.75 | 1,542,416 | — | — |
| 2008-04-16 | $8.89 | $8.89 | 1,649,002 | — | — |
| 2008-04-15 | $8.56 | $8.56 | 1,854,848 | — | — |
| 2008-04-14 | $8.63 | $8.63 | 1,694,660 | — | — |
| 2008-04-11 | $8.81 | $8.81 | 2,044,711 | — | — |
| 2008-04-10 | $9.26 | $9.26 | 2,109,971 | — | — |
| 2008-04-09 | $9.41 | $9.41 | 2,897,445 | — | — |
| 2008-04-08 | $9.50 | $9.50 | 2,887,522 | — | — |
| 2008-04-07 | $9.55 | $9.55 | 2,179,239 | — | — |
| 2008-04-04 | $9.55 | $9.55 | 2,272,123 | — | — |
| 2008-04-03 | $9.73 | $9.73 | 2,943,563 | — | — |
| 2008-04-02 | $9.55 | $9.55 | 2,660,436 | — | — |
| 2008-04-01 | $9.50 | $9.50 | 4,226,819 | — | — |
| 2008-03-31 | $9.03 | $9.03 | 18,376,706 | — | — |
| 2008-03-28 | $9.52 | $9.52 | 25,091,135 | — | — |
| 2008-03-27 | $7.16 | $7.16 | 6,942,061 | — | — |
| 2008-03-26 | $7.33 | $7.33 | 5,421,562 | — | — |
| 2008-03-25 | $6.90 | $6.90 | 6,194,196 | — | — |
| 2008-03-24 | $6.52 | $6.52 | 5,394,378 | — | — |
| 2008-03-20 | $6.35 | $6.35 | 5,491,942 | — | — |
| 2008-03-19 | $5.95 | $5.95 | 4,850,872 | — | — |
| 2008-03-18 | $7.01 | $7.01 | 3,320,190 | — | — |
| 2008-03-17 | $6.57 | $6.57 | 2,370,152 | — | — |
| 2008-03-14 | $6.58 | $6.58 | 3,539,226 | — | — |
| 2008-03-13 | $6.87 | $6.87 | 3,491,060 | — | — |
| 2008-03-12 | $6.96 | $6.96 | 4,636,767 | — | — |
| 2008-03-11 | $6.85 | $6.85 | 3,979,466 | — | — |
| 2008-03-10 | $6.54 | $6.54 | 4,804,376 | — | — |
| 2008-03-07 | $6.57 | $6.57 | 5,996,374 | — | — |
| 2008-03-06 | $6.60 | $6.60 | 21,221,727 | — | — |
| 2008-03-05 | $6.00 | $6.00 | 15,293,349 | — | — |
| 2008-03-04 | $6.11 | $6.11 | 68,886,091 | — | — |
| 2008-03-03 | $10.01 | $10.01 | 3,777,909 | — | — |
| 2008-02-29 | $10.23 | $10.23 | 3,484,032 | — | — |
| 2008-02-28 | $10.84 | $10.84 | 3,341,853 | — | — |
| 2008-02-27 | $11.37 | $11.37 | 10,059,524 | — | — |
| 2008-02-26 | $10.50 | $10.50 | 39,230,570 | — | — |
| 2008-02-25 | $15.94 | $15.94 | 3,747,469 | — | — |
| 2008-02-22 | $17.07 | $17.07 | 830,637 | — | — |
| 2008-02-21 | $16.96 | $16.96 | 1,095,578 | — | — |
| 2008-02-20 | $17.44 | $17.44 | 1,101,008 | — | — |
| 2008-02-19 | $16.99 | $16.99 | 1,480,750 | — | — |
| 2008-02-15 | $17.82 | $17.82 | 1,897,638 | — | — |
| 2008-02-14 | $17.53 | $17.53 | 897,079 | — | — |
| 2008-02-13 | $17.91 | $17.91 | 1,421,422 | — | — |
| 2008-02-12 | $17.07 | $17.07 | 879,029 | — | — |
| 2008-02-11 | $17.00 | $17.00 | 1,539,155 | — | — |
| 2008-02-08 | $17.07 | $17.07 | 1,160,148 | — | — |
| 2008-02-07 | $16.86 | $16.86 | 1,103,456 | — | — |
| 2008-02-06 | $16.74 | $16.74 | 1,605,855 | — | — |
| 2008-02-05 | $16.83 | $16.83 | 1,740,763 | — | — |
| 2008-02-04 | $17.86 | $17.86 | 2,526,226 | — | — |
| 2008-02-01 | $18.91 | $18.91 | 5,541,556 | — | — |
| 2008-01-31 | $17.01 | $17.01 | 1,059,215 | — | — |
| 2008-01-30 | $16.74 | $16.74 | 977,999 | — | — |
| 2008-01-29 | $17.13 | $17.13 | 609,102 | — | — |
| 2008-01-28 | $17.14 | $17.14 | 1,189,943 | — | — |
| 2008-01-25 | $17.22 | $17.22 | 1,755,419 | — | — |
| 2008-01-24 | $16.77 | $16.77 | 1,566,104 | — | — |
| 2008-01-23 | $15.89 | $15.89 | 1,736,235 | — | — |
| 2008-01-22 | $15.83 | $15.83 | 1,168,477 | — | — |
| 2008-01-18 | $16.02 | $16.02 | 1,165,447 | — | — |
| 2008-01-17 | $16.37 | $16.37 | 1,853,652 | — | — |
| 2008-01-16 | $16.27 | $16.27 | 1,920,251 | — | — |
| 2008-01-15 | $15.56 | $15.56 | 808,787 | — | — |
| 2008-01-14 | $15.92 | $15.92 | 882,647 | — | — |
| 2008-01-11 | $15.53 | $15.53 | 1,251,784 | — | — |
| 2008-01-10 | $16.08 | $16.08 | 1,754,725 | — | — |
| 2008-01-09 | $15.45 | $15.45 | 2,019,901 | — | — |
| 2008-01-08 | $15.46 | $15.46 | 1,483,940 | — | — |
| 2008-01-07 | $16.31 | $16.31 | 907,018 | — | — |
| 2008-01-04 | $16.52 | $16.52 | 992,890 | — | — |
| 2008-01-03 | $16.98 | $16.98 | 1,267,888 | — | — |
| 2008-01-02 | $17.59 | $17.59 | 1,022,842 | — | — |