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
- 1983-09-30 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 | $4.92 | $9.51 | 1,218,000 | — | — |
| 2008-12-30 | $4.77 | $9.22 | 1,093,200 | — | — |
| 2008-12-29 | $4.57 | $8.84 | 666,000 | — | — |
| 2008-12-26 | $4.67 | $9.02 | 464,400 | — | — |
| 2008-12-24 | $4.59 | $8.88 | 372,000 | — | — |
| 2008-12-23 | $4.57 | $8.83 | 851,400 | — | — |
| 2008-12-22 | $4.67 | $9.03 | 1,461,000 | — | — |
| 2008-12-19 | $4.65 | $8.98 | 2,944,200 | — | — |
| 2008-12-18 | $4.75 | $9.19 | 1,516,800 | — | — |
| 2008-12-17 | $5.07 | $9.81 | 2,009,400 | — | — |
| 2008-12-16 | $5.00 | $9.67 | 2,107,800 | — | — |
| 2008-12-15 | $4.68 | $9.05 | 1,182,600 | — | — |
| 2008-12-12 | $4.77 | $9.22 | 1,369,800 | — | — |
| 2008-12-11 | $4.55 | $8.79 | 2,000,400 | — | — |
| 2008-12-10 | $4.72 | $9.13 | 2,391,000 | — | — |
| 2008-12-09 | $5.12 | $9.90 | 1,039,200 | — | — |
| 2008-12-08 | $5.30 | $10.25 | 1,360,200 | — | — |
| 2008-12-05 | $5.35 | $10.35 | 835,200 | — | — |
| 2008-12-04 | $5.13 | $9.91 | 930,600 | — | — |
| 2008-12-03 | $5.31 | $10.26 | 952,800 | — | — |
| 2008-12-02 | $5.11 | $9.88 | 1,543,800 | — | — |
| 2008-12-01 | $4.81 | $9.30 | 980,400 | — | — |
| 2008-11-28 | $5.46 | $10.55 | 372,600 | — | — |
| 2008-11-26 | $5.24 | $10.12 | 1,554,000 | — | — |
| 2008-11-25 | $4.98 | $9.62 | 1,719,000 | — | — |
| 2008-11-24 | $4.67 | $9.02 | 1,367,400 | — | — |
| 2008-11-21 | $4.35 | $8.41 | 2,709,000 | — | — |
| 2008-11-20 | $4.07 | $7.87 | 1,195,200 | — | — |
| 2008-11-19 | $4.46 | $8.63 | 1,386,600 | — | — |
| 2008-11-18 | $4.90 | $9.48 | 1,386,600 | — | — |
| 2008-11-17 | $4.89 | $9.45 | 1,697,400 | — | — |
| 2008-11-14 | $4.88 | $9.44 | 1,857,600 | — | — |
| 2008-11-13 | $5.31 | $10.27 | 1,449,000 | — | — |
| 2008-11-12 | $4.88 | $9.43 | 955,200 | — | — |
| 2008-11-11 | $5.16 | $9.97 | 934,200 | — | — |
| 2008-11-10 | $5.32 | $10.29 | 1,553,400 | — | — |
| 2008-11-07 | $5.10 | $9.87 | 742,200 | — | — |
| 2008-11-06 | $5.10 | $9.85 | 744,000 | — | — |
| 2008-11-05 | $5.20 | $10.06 | 971,400 | — | — |
| 2008-11-04 | $5.45 | $10.54 | 1,104,000 | — | — |
| 2008-11-03 | $5.31 | $10.27 | 677,400 | — | — |
| 2008-10-31 | $5.26 | $10.17 | 1,883,400 | — | — |
| 2008-10-30 | $5.00 | $9.67 | 741,000 | — | — |
| 2008-10-29 | $4.88 | $9.43 | 2,136,600 | — | — |
| 2008-10-28 | $4.83 | $9.28 | 1,325,400 | — | — |
| 2008-10-27 | $4.45 | $8.55 | 940,200 | — | — |
| 2008-10-24 | $4.60 | $8.83 | 1,108,800 | — | — |
| 2008-10-23 | $4.82 | $9.25 | 2,248,800 | — | — |
| 2008-10-22 | $5.04 | $9.68 | 2,056,800 | — | — |
| 2008-10-21 | $5.08 | $9.76 | 3,723,600 | — | — |
| 2008-10-20 | $5.36 | $10.30 | 1,494,000 | — | — |
| 2008-10-17 | $5.13 | $9.85 | 1,632,000 | — | — |
| 2008-10-16 | $5.38 | $10.32 | 3,088,800 | — | — |
| 2008-10-15 | $5.19 | $9.97 | 1,509,600 | — | — |
| 2008-10-14 | $5.62 | $10.79 | 1,468,200 | — | — |
| 2008-10-13 | $5.82 | $11.18 | 950,400 | — | — |
| 2008-10-10 | $5.24 | $10.06 | 2,563,800 | — | — |
| 2008-10-09 | $4.95 | $9.51 | 5,193,600 | — | — |
| 2008-10-08 | $5.08 | $9.75 | 2,800,200 | — | — |
| 2008-10-07 | $5.25 | $10.08 | 1,426,800 | — | — |
| 2008-10-06 | $5.48 | $10.52 | 2,319,000 | — | — |
| 2008-10-03 | $5.66 | $10.87 | 1,477,200 | — | — |
| 2008-10-02 | $5.87 | $11.26 | 1,221,600 | — | — |
| 2008-10-01 | $6.41 | $12.32 | 801,600 | — | — |
| 2008-09-30 | $6.53 | $12.55 | 1,548,000 | — | — |
| 2008-09-29 | $6.31 | $12.11 | 1,423,200 | — | — |
| 2008-09-26 | $6.74 | $12.95 | 1,398,600 | — | — |
| 2008-09-25 | $6.74 | $12.94 | 792,600 | — | — |
| 2008-09-24 | $6.66 | $12.80 | 1,349,400 | — | — |
| 2008-09-23 | $6.74 | $12.95 | 1,421,400 | — | — |
| 2008-09-22 | $6.91 | $13.26 | 2,331,600 | — | — |
| 2008-09-19 | $7.43 | $14.28 | 4,470,600 | — | — |
| 2008-09-18 | $7.83 | $15.05 | 5,719,200 | — | — |
| 2008-09-17 | $6.84 | $13.13 | 1,515,600 | — | — |
| 2008-09-16 | $7.14 | $13.72 | 1,623,600 | — | — |
| 2008-09-15 | $7.01 | $13.46 | 1,410,000 | — | — |
| 2008-09-12 | $7.37 | $14.15 | 1,888,800 | — | — |
| 2008-09-11 | $7.08 | $13.59 | 1,375,800 | — | — |
| 2008-09-10 | $6.98 | $13.41 | 1,254,600 | — | — |
| 2008-09-09 | $6.82 | $13.09 | 1,180,800 | — | — |
| 2008-09-08 | $7.08 | $13.59 | 1,473,600 | — | — |
| 2008-09-05 | $6.74 | $12.94 | 1,595,400 | — | — |
| 2008-09-04 | $6.81 | $13.07 | 1,704,600 | — | — |
| 2008-09-03 | $7.06 | $13.56 | 1,392,000 | — | — |
| 2008-09-02 | $6.87 | $13.19 | 1,665,000 | — | — |
| 2008-08-29 | $6.86 | $13.18 | 1,681,200 | — | — |
| 2008-08-28 | $6.91 | $13.28 | 739,800 | — | — |
| 2008-08-27 | $6.86 | $13.17 | 1,089,600 | — | — |
| 2008-08-26 | $6.70 | $12.87 | 980,400 | — | — |
| 2008-08-25 | $6.66 | $12.79 | 1,119,000 | — | — |
| 2008-08-22 | $6.73 | $12.93 | 1,200,000 | — | — |
| 2008-08-21 | $6.59 | $12.66 | 1,080,600 | — | — |
| 2008-08-20 | $6.65 | $12.77 | 850,800 | — | — |
| 2008-08-19 | $6.67 | $12.81 | 877,200 | — | — |
| 2008-08-18 | $6.88 | $13.22 | 914,400 | — | — |
| 2008-08-15 | $6.99 | $13.43 | 1,474,200 | — | — |
| 2008-08-14 | $6.87 | $13.19 | 1,246,200 | — | — |
| 2008-08-13 | $6.78 | $13.02 | 2,615,400 | — | — |
| 2008-08-12 | $7.15 | $13.74 | 1,954,200 | — | — |
| 2008-08-11 | $7.22 | $13.86 | 2,457,600 | — | — |
| 2008-08-08 | $7.05 | $13.53 | 1,435,200 | — | — |
| 2008-08-07 | $6.71 | $12.89 | 1,018,200 | — | — |
| 2008-08-06 | $6.79 | $13.05 | 1,200,000 | — | — |
| 2008-08-05 | $6.60 | $12.67 | 1,281,000 | — | — |
| 2008-08-04 | $6.52 | $12.52 | 1,348,800 | — | — |
| 2008-08-01 | $6.59 | $12.66 | 1,806,600 | — | — |
| 2008-07-31 | $6.62 | $12.71 | 1,688,400 | — | — |
| 2008-07-30 | $6.69 | $12.85 | 2,424,600 | — | — |
| 2008-07-29 | $6.48 | $12.44 | 1,695,000 | — | — |
| 2008-07-28 | $6.20 | $11.84 | 1,842,600 | — | — |
| 2008-07-25 | $6.43 | $12.29 | 2,379,600 | — | — |
| 2008-07-24 | $6.21 | $11.86 | 2,136,600 | — | — |
| 2008-07-23 | $6.20 | $11.84 | 2,433,600 | — | — |
| 2008-07-22 | $6.41 | $12.24 | 2,064,000 | — | — |
| 2008-07-21 | $6.46 | $12.35 | 2,172,600 | — | — |
| 2008-07-18 | $6.15 | $11.76 | 2,298,000 | — | — |
| 2008-07-17 | $6.12 | $11.70 | 5,819,400 | — | — |
| 2008-07-16 | $5.84 | $11.16 | 2,395,800 | — | — |
| 2008-07-15 | $5.61 | $10.72 | 1,980,600 | — | — |
| 2008-07-14 | $5.53 | $10.57 | 2,854,800 | — | — |
| 2008-07-11 | $5.50 | $10.51 | 2,033,400 | — | — |
| 2008-07-10 | $5.53 | $10.56 | 1,159,200 | — | — |
| 2008-07-09 | $5.46 | $10.44 | 1,248,000 | — | — |
| 2008-07-08 | $5.48 | $10.47 | 2,460,600 | — | — |
| 2008-07-07 | $5.28 | $10.09 | 1,647,000 | — | — |
| 2008-07-03 | $5.21 | $9.96 | 1,098,600 | — | — |
| 2008-07-02 | $5.30 | $10.12 | 1,698,600 | — | — |
| 2008-07-01 | $5.49 | $10.49 | 1,628,400 | — | — |
| 2008-06-30 | $5.47 | $10.46 | 1,206,600 | — | — |
| 2008-06-27 | $5.51 | $10.53 | 1,565,400 | — | — |
| 2008-06-26 | $5.62 | $10.73 | 2,844,000 | — | — |
| 2008-06-25 | $5.97 | $11.41 | 3,178,200 | — | — |
| 2008-06-24 | $5.83 | $11.13 | 1,419,000 | — | — |
| 2008-06-23 | $5.89 | $11.26 | 1,941,600 | — | — |
| 2008-06-20 | $5.97 | $11.41 | 2,179,800 | — | — |
| 2008-06-19 | $5.95 | $11.36 | 1,558,800 | — | — |
| 2008-06-18 | $5.94 | $11.35 | 1,215,600 | — | — |
| 2008-06-17 | $5.93 | $11.33 | 1,105,200 | — | — |
| 2008-06-16 | $6.09 | $11.64 | 1,477,200 | — | — |
| 2008-06-13 | $5.95 | $11.36 | 1,912,200 | — | — |
| 2008-06-12 | $5.84 | $11.15 | 772,800 | — | — |
| 2008-06-11 | $5.82 | $11.11 | 1,621,800 | — | — |
| 2008-06-10 | $5.93 | $11.33 | 1,418,400 | — | — |
| 2008-06-09 | $5.80 | $11.08 | 1,646,400 | — | — |
| 2008-06-06 | $5.76 | $11.01 | 1,290,600 | — | — |
| 2008-06-05 | $6.02 | $11.51 | 1,173,000 | — | — |
| 2008-06-04 | $5.90 | $11.27 | 1,044,600 | — | — |
| 2008-06-03 | $6.00 | $11.46 | 1,203,600 | — | — |
| 2008-06-02 | $6.03 | $11.52 | 1,437,600 | — | — |
| 2008-05-30 | $6.03 | $11.51 | 1,348,200 | — | — |
| 2008-05-29 | $5.91 | $11.29 | 2,043,000 | — | — |
| 2008-05-28 | $5.92 | $11.31 | 1,589,400 | — | — |
| 2008-05-27 | $5.87 | $11.21 | 846,000 | — | — |
| 2008-05-23 | $5.78 | $11.04 | 629,400 | — | — |
| 2008-05-22 | $5.88 | $11.23 | 964,200 | — | — |
| 2008-05-21 | $5.85 | $11.19 | 1,278,000 | — | — |
| 2008-05-20 | $5.89 | $11.25 | 1,149,600 | — | — |
| 2008-05-19 | $5.90 | $11.27 | 1,678,200 | — | — |
| 2008-05-16 | $6.01 | $11.48 | 1,848,000 | — | — |
| 2008-05-15 | $6.05 | $11.55 | 1,054,800 | — | — |
| 2008-05-14 | $6.02 | $11.50 | 2,243,400 | — | — |
| 2008-05-13 | $5.88 | $11.24 | 3,058,200 | — | — |
| 2008-05-12 | $5.96 | $11.39 | 5,422,200 | — | — |
| 2008-05-09 | $5.47 | $10.46 | 1,976,400 | — | — |
| 2008-05-08 | $5.36 | $10.23 | 2,739,000 | — | — |
| 2008-05-07 | $5.21 | $9.96 | 1,330,200 | — | — |
| 2008-05-06 | $5.28 | $10.08 | 1,315,200 | — | — |
| 2008-05-05 | $5.21 | $9.95 | 1,516,800 | — | — |
| 2008-05-02 | $5.29 | $10.10 | 1,476,000 | — | — |
| 2008-05-01 | $5.31 | $10.15 | 1,939,800 | — | — |
| 2008-04-30 | $5.16 | $9.85 | 1,284,600 | — | — |
| 2008-04-29 | $5.22 | $9.97 | 1,999,800 | — | — |
| 2008-04-28 | $5.21 | $9.95 | 1,814,400 | — | — |
| 2008-04-25 | $5.15 | $9.78 | 2,200,800 | — | — |
| 2008-04-24 | $5.22 | $9.92 | 1,957,800 | — | — |
| 2008-04-23 | $5.10 | $9.69 | 2,692,800 | — | — |
| 2008-04-22 | $5.20 | $9.88 | 1,804,200 | — | — |
| 2008-04-21 | $5.40 | $10.26 | 2,062,200 | — | — |
| 2008-04-18 | $5.35 | $10.16 | 2,786,400 | — | — |
| 2008-04-17 | $5.42 | $10.29 | 5,903,400 | — | — |
| 2008-04-16 | $5.29 | $10.05 | 5,073,000 | — | — |
| 2008-04-15 | $5.15 | $9.77 | 2,912,400 | — | — |
| 2008-04-14 | $5.13 | $9.75 | 2,344,800 | — | — |
| 2008-04-11 | $5.17 | $9.82 | 3,334,800 | — | — |
| 2008-04-10 | $5.38 | $10.21 | 4,080,000 | — | — |
| 2008-04-09 | $5.33 | $10.12 | 4,190,400 | — | — |
| 2008-04-08 | $5.46 | $10.37 | 4,469,400 | — | — |
| 2008-04-07 | $5.51 | $10.47 | 1,449,000 | — | — |
| 2008-04-04 | $5.68 | $10.79 | 2,077,200 | — | — |
| 2008-04-03 | $5.67 | $10.77 | 881,400 | — | — |
| 2008-04-02 | $5.76 | $10.93 | 1,849,200 | — | — |
| 2008-04-01 | $5.78 | $10.98 | 2,569,800 | — | — |
| 2008-03-31 | $5.48 | $10.41 | 1,802,400 | — | — |
| 2008-03-28 | $5.41 | $10.28 | 2,387,400 | — | — |
| 2008-03-27 | $5.57 | $10.59 | 1,516,800 | — | — |
| 2008-03-26 | $5.70 | $10.82 | 2,291,400 | — | — |
| 2008-03-25 | $5.96 | $11.33 | 880,800 | — | — |
| 2008-03-24 | $5.87 | $11.15 | 1,502,400 | — | — |
| 2008-03-20 | $5.79 | $10.99 | 3,475,200 | — | — |
| 2008-03-19 | $5.85 | $11.11 | 3,648,000 | — | — |
| 2008-03-18 | $5.75 | $10.92 | 1,983,000 | — | — |
| 2008-03-17 | $5.52 | $10.48 | 1,287,600 | — | — |
| 2008-03-14 | $5.55 | $10.55 | 1,891,800 | — | — |
| 2008-03-13 | $5.76 | $10.93 | 2,638,200 | — | — |
| 2008-03-12 | $5.51 | $10.47 | 1,601,400 | — | — |
| 2008-03-11 | $5.64 | $10.71 | 3,049,200 | — | — |
| 2008-03-10 | $5.41 | $10.28 | 2,827,200 | — | — |
| 2008-03-07 | $5.57 | $10.58 | 2,604,600 | — | — |
| 2008-03-06 | $5.69 | $10.81 | 2,365,800 | — | — |
| 2008-03-05 | $5.84 | $11.09 | 4,546,800 | — | — |
| 2008-03-04 | $6.02 | $11.43 | 3,331,200 | — | — |
| 2008-03-03 | $6.16 | $11.70 | 3,478,200 | — | — |
| 2008-02-29 | $6.07 | $11.53 | 2,067,000 | — | — |
| 2008-02-28 | $6.25 | $11.86 | 2,117,400 | — | — |
| 2008-02-27 | $6.27 | $11.90 | 2,944,800 | — | — |
| 2008-02-26 | $6.37 | $12.10 | 2,859,000 | — | — |
| 2008-02-25 | $6.24 | $11.85 | 1,624,200 | — | — |
| 2008-02-22 | $6.07 | $11.54 | 1,892,400 | — | — |
| 2008-02-21 | $6.16 | $11.70 | 1,558,800 | — | — |
| 2008-02-20 | $6.26 | $11.89 | 1,243,200 | — | — |
| 2008-02-19 | $6.17 | $11.72 | 1,815,000 | — | — |
| 2008-02-15 | $6.10 | $11.59 | 1,367,400 | — | — |
| 2008-02-14 | $6.18 | $11.75 | 2,814,600 | — | — |
| 2008-02-13 | $6.31 | $11.99 | 1,474,200 | — | — |
| 2008-02-12 | $6.10 | $11.59 | 1,423,800 | — | — |
| 2008-02-11 | $6.01 | $11.41 | 1,281,000 | — | — |
| 2008-02-08 | $6.02 | $11.44 | 2,419,200 | — | — |
| 2008-02-07 | $6.03 | $11.46 | 2,338,800 | — | — |
| 2008-02-06 | $5.88 | $11.17 | 2,276,400 | — | — |
| 2008-02-05 | $5.81 | $11.03 | 2,067,000 | — | — |
| 2008-02-04 | $5.89 | $11.19 | 2,360,400 | — | — |
| 2008-02-01 | $6.05 | $11.49 | 1,441,800 | — | — |
| 2008-01-31 | $5.83 | $11.08 | 2,426,400 | — | — |
| 2008-01-30 | $5.63 | $10.69 | 2,435,400 | — | — |
| 2008-01-29 | $5.68 | $10.78 | 2,250,000 | — | — |
| 2008-01-28 | $5.67 | $10.71 | 2,472,000 | — | — |
| 2008-01-25 | $5.47 | $10.33 | 2,758,800 | — | — |
| 2008-01-24 | $5.31 | $10.04 | 2,755,800 | — | — |
| 2008-01-23 | $5.75 | $10.86 | 4,123,200 | — | — |
| 2008-01-22 | $5.28 | $9.97 | 3,348,000 | — | — |
| 2008-01-18 | $5.07 | $9.58 | 2,901,600 | — | — |
| 2008-01-17 | $5.36 | $10.13 | 1,956,600 | — | — |
| 2008-01-16 | $5.40 | $10.21 | 2,285,400 | — | — |
| 2008-01-15 | $5.37 | $10.14 | 1,573,800 | — | — |
| 2008-01-14 | $5.46 | $10.32 | 1,270,800 | — | — |
| 2008-01-11 | $5.33 | $10.07 | 1,607,400 | — | — |
| 2008-01-10 | $5.45 | $10.29 | 1,347,000 | — | — |
| 2008-01-09 | $5.47 | $10.33 | 1,585,800 | — | — |
| 2008-01-08 | $5.44 | $10.27 | 2,545,200 | — | — |
| 2008-01-07 | $5.30 | $10.02 | 1,768,800 | — | — |
| 2008-01-04 | $5.26 | $9.95 | 1,821,600 | — | — |
| 2008-01-03 | $5.50 | $10.39 | 1,504,200 | — | — |
| 2008-01-02 | $5.63 | $10.63 | 859,800 | — | — |