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
- 1998-05-01 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 | $2.18 | $2.18 | 1,236,400 | — | — |
| 2008-12-30 | $2.08 | $2.08 | 1,311,000 | — | — |
| 2008-12-29 | $1.85 | $1.85 | 613,500 | — | — |
| 2008-12-26 | $1.84 | $1.84 | 453,200 | — | — |
| 2008-12-24 | $1.85 | $1.85 | 840,200 | — | — |
| 2008-12-23 | $1.93 | $1.93 | 896,700 | — | — |
| 2008-12-22 | $2.02 | $2.02 | 1,331,600 | — | — |
| 2008-12-19 | $2.04 | $2.04 | 1,928,600 | — | — |
| 2008-12-18 | $2.05 | $2.05 | 1,908,300 | — | — |
| 2008-12-17 | $2.15 | $2.15 | 2,618,500 | — | — |
| 2008-12-16 | $2.41 | $2.41 | 2,602,100 | — | — |
| 2008-12-15 | $2.45 | $2.45 | 1,853,200 | — | — |
| 2008-12-12 | $2.51 | $2.51 | 1,925,300 | — | — |
| 2008-12-11 | $2.25 | $2.25 | 2,225,900 | — | — |
| 2008-12-10 | $2.24 | $2.24 | 1,896,400 | — | — |
| 2008-12-09 | $2.15 | $2.15 | 2,420,400 | — | — |
| 2008-12-08 | $2.00 | $2.00 | 3,071,700 | — | — |
| 2008-12-05 | $1.96 | $1.96 | 3,810,300 | — | — |
| 2008-12-04 | $1.88 | $1.88 | 1,662,400 | — | — |
| 2008-12-03 | $1.96 | $1.96 | 1,985,700 | — | — |
| 2008-12-02 | $1.95 | $1.95 | 2,887,900 | — | — |
| 2008-12-01 | $1.89 | $1.89 | 2,217,200 | — | — |
| 2008-11-28 | $2.20 | $2.20 | 794,000 | — | — |
| 2008-11-26 | $2.19 | $2.19 | 1,899,800 | — | — |
| 2008-11-25 | $2.07 | $2.07 | 2,429,900 | — | — |
| 2008-11-24 | $1.99 | $1.99 | 5,060,300 | — | — |
| 2008-11-21 | $1.55 | $1.55 | 6,012,200 | — | — |
| 2008-11-20 | $1.74 | $1.74 | 2,850,300 | — | — |
| 2008-11-19 | $2.12 | $2.12 | 2,124,400 | — | — |
| 2008-11-18 | $2.55 | $2.55 | 2,515,800 | — | — |
| 2008-11-17 | $2.78 | $2.78 | 2,021,100 | — | — |
| 2008-11-14 | $3.02 | $3.02 | 2,971,800 | — | — |
| 2008-11-13 | $3.31 | $3.31 | 3,029,400 | — | — |
| 2008-11-12 | $3.16 | $3.16 | 1,945,400 | — | — |
| 2008-11-11 | $3.54 | $3.54 | 2,559,400 | — | — |
| 2008-11-10 | $3.72 | $3.72 | 2,394,900 | — | — |
| 2008-11-07 | $4.16 | $4.16 | 3,593,800 | — | — |
| 2008-11-06 | $3.95 | $3.95 | 3,783,200 | — | — |
| 2008-11-05 | $4.14 | $4.14 | 2,378,200 | — | — |
| 2008-11-04 | $4.03 | $4.03 | 2,794,800 | — | — |
| 2008-11-03 | $4.03 | $4.03 | 2,069,000 | — | — |
| 2008-10-31 | $4.06 | $4.06 | 2,756,200 | — | — |
| 2008-10-30 | $3.57 | $3.57 | 2,676,500 | — | — |
| 2008-10-29 | $3.25 | $3.25 | 4,248,100 | — | — |
| 2008-10-28 | $3.50 | $3.50 | 2,554,200 | — | — |
| 2008-10-27 | $3.36 | $3.36 | 1,384,400 | — | — |
| 2008-10-24 | $3.48 | $3.48 | 2,036,800 | — | — |
| 2008-10-23 | $3.65 | $3.65 | 2,231,300 | — | — |
| 2008-10-22 | $3.99 | $3.99 | 2,398,400 | — | — |
| 2008-10-21 | $4.24 | $4.24 | 1,690,600 | — | — |
| 2008-10-20 | $4.23 | $4.23 | 1,485,100 | — | — |
| 2008-10-17 | $4.11 | $4.11 | 2,521,200 | — | — |
| 2008-10-16 | $4.22 | $4.22 | 2,951,200 | — | — |
| 2008-10-15 | $4.04 | $4.04 | 2,214,600 | — | — |
| 2008-10-14 | $4.54 | $4.54 | 2,148,700 | — | — |
| 2008-10-13 | $4.74 | $4.74 | 2,154,300 | — | — |
| 2008-10-10 | $4.27 | $4.27 | 4,201,700 | — | — |
| 2008-10-09 | $4.46 | $4.46 | 2,502,900 | — | — |
| 2008-10-08 | $4.62 | $4.62 | 3,655,400 | — | — |
| 2008-10-07 | $4.87 | $4.87 | 2,531,900 | — | — |
| 2008-10-06 | $5.49 | $5.49 | 3,042,100 | — | — |
| 2008-10-03 | $5.72 | $5.72 | 1,693,000 | — | — |
| 2008-10-02 | $5.88 | $5.88 | 1,667,300 | — | — |
| 2008-10-01 | $6.22 | $6.22 | 1,459,500 | — | — |
| 2008-09-30 | $6.37 | $6.37 | 2,628,400 | — | — |
| 2008-09-29 | $6.31 | $6.31 | 2,019,700 | — | — |
| 2008-09-26 | $7.07 | $7.07 | 1,898,800 | — | — |
| 2008-09-25 | $6.98 | $6.98 | 2,104,800 | — | — |
| 2008-09-24 | $6.75 | $6.75 | 2,471,900 | — | — |
| 2008-09-23 | $6.53 | $6.53 | 1,957,900 | — | — |
| 2008-09-22 | $6.62 | $6.62 | 1,921,900 | — | — |
| 2008-09-19 | $6.96 | $6.96 | 3,684,600 | — | — |
| 2008-09-18 | $6.64 | $6.64 | 4,240,600 | — | — |
| 2008-09-17 | $6.39 | $6.39 | 3,917,900 | — | — |
| 2008-09-16 | $6.67 | $6.67 | 3,861,800 | — | — |
| 2008-09-15 | $6.52 | $6.52 | 2,207,800 | — | — |
| 2008-09-12 | $6.94 | $6.94 | 1,818,000 | — | — |
| 2008-09-11 | $6.94 | $6.94 | 2,883,600 | — | — |
| 2008-09-10 | $6.92 | $6.92 | 2,800,700 | — | — |
| 2008-09-09 | $6.75 | $6.75 | 4,220,100 | — | — |
| 2008-09-08 | $7.14 | $7.14 | 3,188,500 | — | — |
| 2008-09-05 | $7.21 | $7.21 | 2,162,600 | — | — |
| 2008-09-04 | $7.09 | $7.09 | 2,281,900 | — | — |
| 2008-09-03 | $7.33 | $7.33 | 3,501,700 | — | — |
| 2008-09-02 | $7.47 | $7.47 | 1,812,400 | — | — |
| 2008-08-29 | $7.51 | $7.51 | 1,770,500 | — | — |
| 2008-08-28 | $7.62 | $7.62 | 1,623,200 | — | — |
| 2008-08-27 | $7.70 | $7.70 | 2,301,900 | — | — |
| 2008-08-26 | $7.60 | $7.60 | 4,741,500 | — | — |
| 2008-08-25 | $7.75 | $7.75 | 2,446,200 | — | — |
| 2008-08-22 | $7.88 | $7.88 | 2,590,600 | — | — |
| 2008-08-21 | $7.91 | $7.91 | 2,303,800 | — | — |
| 2008-08-20 | $8.19 | $8.19 | 2,197,200 | — | — |
| 2008-08-19 | $8.35 | $8.35 | 2,474,900 | — | — |
| 2008-08-18 | $8.54 | $8.54 | 2,780,100 | — | — |
| 2008-08-15 | $8.77 | $8.77 | 2,363,100 | — | — |
| 2008-08-14 | $8.80 | $8.80 | 2,185,600 | — | — |
| 2008-08-13 | $8.84 | $8.84 | 2,174,800 | — | — |
| 2008-08-12 | $8.91 | $8.91 | 2,662,300 | — | — |
| 2008-08-11 | $9.19 | $9.19 | 3,110,800 | — | — |
| 2008-08-08 | $9.00 | $9.00 | 1,987,800 | — | — |
| 2008-08-07 | $8.79 | $8.79 | 3,409,200 | — | — |
| 2008-08-06 | $9.14 | $9.14 | 7,703,000 | — | — |
| 2008-08-05 | $8.23 | $8.23 | 5,185,400 | — | — |
| 2008-08-04 | $8.09 | $8.09 | 3,970,200 | — | — |
| 2008-08-01 | $8.36 | $8.36 | 3,431,200 | — | — |
| 2008-07-31 | $8.76 | $8.76 | 3,223,000 | — | — |
| 2008-07-30 | $9.10 | $9.10 | 2,112,800 | — | — |
| 2008-07-29 | $9.12 | $9.12 | 2,170,300 | — | — |
| 2008-07-28 | $8.74 | $8.74 | 2,145,500 | — | — |
| 2008-07-25 | $8.81 | $8.81 | 1,964,600 | — | — |
| 2008-07-24 | $8.62 | $8.62 | 2,606,200 | — | — |
| 2008-07-23 | $9.00 | $9.00 | 3,132,300 | — | — |
| 2008-07-22 | $8.74 | $8.74 | 4,635,100 | — | — |
| 2008-07-21 | $9.17 | $9.17 | 1,689,800 | — | — |
| 2008-07-18 | $9.24 | $9.24 | 1,941,800 | — | — |
| 2008-07-17 | $9.29 | $9.29 | 3,907,700 | — | — |
| 2008-07-16 | $8.90 | $8.90 | 5,250,000 | — | — |
| 2008-07-15 | $8.44 | $8.44 | 4,042,800 | — | — |
| 2008-07-14 | $8.56 | $8.56 | 2,976,200 | — | — |
| 2008-07-11 | $8.52 | $8.52 | 7,645,700 | — | — |
| 2008-07-10 | $9.52 | $9.52 | 5,616,100 | — | — |
| 2008-07-09 | $8.96 | $8.96 | 4,647,300 | — | — |
| 2008-07-08 | $9.42 | $9.42 | 7,375,800 | — | — |
| 2008-07-07 | $10.10 | $10.10 | 4,137,800 | — | — |
| 2008-07-03 | $10.11 | $10.11 | 1,713,600 | — | — |
| 2008-07-02 | $10.25 | $10.25 | 3,064,700 | — | — |
| 2008-07-01 | $10.66 | $10.66 | 3,679,500 | — | — |
| 2008-06-30 | $10.41 | $10.41 | 2,424,100 | — | — |
| 2008-06-27 | $10.86 | $10.86 | 6,621,400 | — | — |
| 2008-06-26 | $10.60 | $10.60 | 2,260,500 | — | — |
| 2008-06-25 | $11.17 | $11.17 | 2,196,600 | — | — |
| 2008-06-24 | $10.87 | $10.87 | 1,795,900 | — | — |
| 2008-06-23 | $10.95 | $10.95 | 1,931,900 | — | — |
| 2008-06-20 | $11.27 | $11.27 | 2,519,500 | — | — |
| 2008-06-19 | $11.80 | $11.80 | 2,544,700 | — | — |
| 2008-06-18 | $11.49 | $11.49 | 2,993,300 | — | — |
| 2008-06-17 | $11.56 | $11.56 | 3,212,900 | — | — |
| 2008-06-16 | $11.69 | $11.69 | 6,234,300 | — | — |
| 2008-06-13 | $10.64 | $10.64 | 1,599,100 | — | — |
| 2008-06-12 | $10.23 | $10.23 | 3,174,800 | — | — |
| 2008-06-11 | $10.29 | $10.29 | 2,935,600 | — | — |
| 2008-06-10 | $10.56 | $10.56 | 3,267,200 | — | — |
| 2008-06-09 | $10.59 | $10.59 | 3,052,700 | — | — |
| 2008-06-06 | $10.70 | $10.70 | 1,908,100 | — | — |
| 2008-06-05 | $11.13 | $11.13 | 1,900,500 | — | — |
| 2008-06-04 | $11.05 | $11.05 | 3,152,800 | — | — |
| 2008-06-03 | $10.78 | $10.78 | 6,208,400 | — | — |
| 2008-06-02 | $10.30 | $10.30 | 3,167,800 | — | — |
| 2008-05-30 | $10.66 | $10.66 | 2,233,400 | — | — |
| 2008-05-29 | $10.86 | $10.86 | 2,870,700 | — | — |
| 2008-05-28 | $10.93 | $10.93 | 2,923,300 | — | — |
| 2008-05-27 | $11.29 | $11.29 | 2,297,100 | — | — |
| 2008-05-23 | $10.88 | $10.88 | 2,483,900 | — | — |
| 2008-05-22 | $11.24 | $11.24 | 3,456,200 | — | — |
| 2008-05-21 | $11.16 | $11.16 | 4,138,900 | — | — |
| 2008-05-20 | $11.28 | $11.28 | 9,440,700 | — | — |
| 2008-05-19 | $12.31 | $12.31 | 3,382,900 | — | — |
| 2008-05-16 | $12.36 | $12.36 | 2,460,900 | — | — |
| 2008-05-15 | $12.18 | $12.18 | 3,650,500 | — | — |
| 2008-05-14 | $12.10 | $12.10 | 3,196,200 | — | — |
| 2008-05-13 | $11.81 | $11.81 | 2,715,400 | — | — |
| 2008-05-12 | $11.76 | $11.76 | 2,146,500 | — | — |
| 2008-05-09 | $11.38 | $11.38 | 2,175,800 | — | — |
| 2008-05-08 | $11.62 | $11.62 | 2,843,700 | — | — |
| 2008-05-07 | $11.62 | $11.62 | 4,501,800 | — | — |
| 2008-05-06 | $11.88 | $11.88 | 3,762,300 | — | — |
| 2008-05-05 | $11.88 | $11.88 | 4,651,800 | — | — |
| 2008-05-02 | $11.66 | $11.66 | 6,615,900 | — | — |
| 2008-05-01 | $12.33 | $12.33 | 19,056,400 | — | — |
| 2008-04-30 | $9.55 | $9.55 | 3,730,200 | — | — |
| 2008-04-29 | $9.60 | $9.60 | 4,069,600 | — | — |
| 2008-04-28 | $9.45 | $9.45 | 2,827,700 | — | — |
| 2008-04-25 | $9.79 | $9.79 | 5,537,700 | — | — |
| 2008-04-24 | $9.23 | $9.23 | 5,847,400 | — | — |
| 2008-04-23 | $8.78 | $8.78 | 3,299,000 | — | — |
| 2008-04-22 | $8.68 | $8.68 | 4,187,200 | — | — |
| 2008-04-21 | $8.75 | $8.75 | 3,791,400 | — | — |
| 2008-04-18 | $8.76 | $8.76 | 4,505,200 | — | — |
| 2008-04-17 | $8.82 | $8.82 | 4,690,200 | — | — |
| 2008-04-16 | $9.31 | $9.31 | 2,730,400 | — | — |
| 2008-04-15 | $9.08 | $9.08 | 4,894,400 | — | — |
| 2008-04-14 | $9.35 | $9.35 | 3,842,300 | — | — |
| 2008-04-11 | $9.16 | $9.16 | 3,994,300 | — | — |
| 2008-04-10 | $9.50 | $9.50 | 5,296,200 | — | — |
| 2008-04-09 | $9.71 | $9.71 | 4,999,800 | — | — |
| 2008-04-08 | $10.01 | $10.01 | 3,596,500 | — | — |
| 2008-04-07 | $10.25 | $10.25 | 4,011,600 | — | — |
| 2008-04-04 | $10.41 | $10.41 | 5,221,300 | — | — |
| 2008-04-03 | $11.04 | $11.04 | 5,025,700 | — | — |
| 2008-04-02 | $11.02 | $11.02 | 2,385,400 | — | — |
| 2008-04-01 | $10.94 | $10.94 | 3,915,900 | — | — |
| 2008-03-31 | $10.70 | $10.70 | 4,170,100 | — | — |
| 2008-03-28 | $10.81 | $10.81 | 3,429,400 | — | — |
| 2008-03-27 | $10.85 | $10.85 | 4,734,900 | — | — |
| 2008-03-26 | $11.29 | $11.29 | 4,113,600 | — | — |
| 2008-03-25 | $11.46 | $11.46 | 3,743,800 | — | — |
| 2008-03-24 | $11.64 | $11.64 | 3,402,700 | — | — |
| 2008-03-20 | $11.01 | $11.01 | 5,536,000 | — | — |
| 2008-03-19 | $11.24 | $11.24 | 3,105,300 | — | — |
| 2008-03-18 | $12.06 | $12.06 | 4,029,300 | — | — |
| 2008-03-17 | $11.37 | $11.37 | 3,757,200 | — | — |
| 2008-03-14 | $11.60 | $11.60 | 5,685,700 | — | — |
| 2008-03-13 | $11.84 | $11.84 | 5,744,000 | — | — |
| 2008-03-12 | $11.33 | $11.33 | 3,472,900 | — | — |
| 2008-03-11 | $11.65 | $11.65 | 4,698,200 | — | — |
| 2008-03-10 | $11.46 | $11.46 | 3,762,400 | — | — |
| 2008-03-07 | $11.51 | $11.51 | 3,629,100 | — | — |
| 2008-03-06 | $11.43 | $11.43 | 3,440,400 | — | — |
| 2008-03-05 | $11.83 | $11.83 | 3,315,100 | — | — |
| 2008-03-04 | $11.42 | $11.42 | 3,999,300 | — | — |
| 2008-03-03 | $11.41 | $11.41 | 2,985,600 | — | — |
| 2008-02-29 | $11.71 | $11.71 | 3,600,600 | — | — |
| 2008-02-28 | $12.27 | $12.27 | 2,626,100 | — | — |
| 2008-02-27 | $12.38 | $12.38 | 3,674,000 | — | — |
| 2008-02-26 | $12.01 | $12.01 | 3,901,200 | — | — |
| 2008-02-25 | $11.89 | $11.89 | 5,005,600 | — | — |
| 2008-02-22 | $11.89 | $11.89 | 2,990,000 | — | — |
| 2008-02-21 | $11.71 | $11.71 | 4,623,900 | — | — |
| 2008-02-20 | $11.96 | $11.96 | 6,556,400 | — | — |
| 2008-02-19 | $11.29 | $11.29 | 4,372,500 | — | — |
| 2008-02-15 | $11.26 | $11.26 | 6,228,900 | — | — |
| 2008-02-14 | $10.67 | $10.67 | 15,600,900 | — | — |
| 2008-02-13 | $9.40 | $9.40 | 7,221,500 | — | — |
| 2008-02-12 | $8.52 | $8.52 | 4,259,400 | — | — |
| 2008-02-11 | $8.14 | $8.14 | 2,726,200 | — | — |
| 2008-02-08 | $8.23 | $8.23 | 2,816,000 | — | — |
| 2008-02-07 | $7.94 | $7.94 | 3,474,500 | — | — |
| 2008-02-06 | $7.72 | $7.72 | 1,811,400 | — | — |
| 2008-02-05 | $8.04 | $8.04 | 3,196,400 | — | — |
| 2008-02-04 | $8.14 | $8.14 | 1,978,300 | — | — |
| 2008-02-01 | $7.91 | $7.91 | 2,214,700 | — | — |
| 2008-01-31 | $7.64 | $7.64 | 2,681,300 | — | — |
| 2008-01-30 | $7.31 | $7.31 | 1,851,100 | — | — |
| 2008-01-29 | $7.36 | $7.36 | 1,404,800 | — | — |
| 2008-01-28 | $7.23 | $7.23 | 1,207,600 | — | — |
| 2008-01-25 | $6.98 | $6.98 | 2,238,700 | — | — |
| 2008-01-24 | $7.01 | $7.01 | 3,707,400 | — | — |
| 2008-01-23 | $6.69 | $6.69 | 3,080,900 | — | — |
| 2008-01-22 | $6.55 | $6.55 | 2,707,400 | — | — |
| 2008-01-18 | $6.66 | $6.66 | 2,737,200 | — | — |
| 2008-01-17 | $6.57 | $6.57 | 1,995,400 | — | — |
| 2008-01-16 | $6.66 | $6.66 | 3,180,800 | — | — |
| 2008-01-15 | $6.82 | $6.82 | 2,355,000 | — | — |
| 2008-01-14 | $6.88 | $6.88 | 1,971,200 | — | — |
| 2008-01-11 | $6.57 | $6.57 | 2,372,200 | — | — |
| 2008-01-10 | $6.98 | $6.98 | 2,547,500 | — | — |
| 2008-01-09 | $7.06 | $7.06 | 2,850,000 | — | — |
| 2008-01-08 | $7.14 | $7.14 | 3,956,400 | — | — |
| 2008-01-07 | $7.21 | $7.21 | 2,388,600 | — | — |
| 2008-01-04 | $7.56 | $7.56 | 3,419,000 | — | — |
| 2008-01-03 | $8.03 | $8.03 | 1,589,800 | — | — |
| 2008-01-02 | $8.28 | $8.28 | 1,358,800 | — | — |