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
- 2002-08-02 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 | $5.15 | $6.53 | 8,290,235 | — | — |
| 2008-12-30 | $5.13 | $6.50 | 12,030,558 | — | — |
| 2008-12-29 | $4.88 | $6.19 | 12,919,495 | — | — |
| 2008-12-26 | $4.93 | $6.25 | 6,308,046 | — | — |
| 2008-12-24 | $4.89 | $6.21 | 6,156,248 | — | — |
| 2008-12-23 | $4.97 | $6.30 | 14,478,874 | — | — |
| 2008-12-22 | $5.17 | $6.56 | 13,892,573 | — | — |
| 2008-12-19 | $5.47 | $6.93 | 15,821,672 | — | — |
| 2008-12-18 | $5.47 | $6.93 | 19,702,293 | — | — |
| 2008-12-17 | $5.75 | $7.30 | 16,371,747 | — | — |
| 2008-12-16 | $6.06 | $7.69 | 22,257,749 | — | — |
| 2008-12-15 | $5.42 | $6.87 | 15,570,592 | — | — |
| 2008-12-12 | $5.55 | $7.03 | 17,507,165 | — | — |
| 2008-12-11 | $5.29 | $6.71 | 20,810,685 | — | — |
| 2008-12-10 | $5.47 | $6.93 | 22,971,697 | — | — |
| 2008-12-09 | $5.34 | $6.77 | 21,474,610 | — | — |
| 2008-12-08 | $5.35 | $6.61 | 27,155,722 | — | — |
| 2008-12-05 | $5.14 | $6.36 | 28,825,116 | — | — |
| 2008-12-04 | $4.96 | $6.12 | 21,935,370 | — | — |
| 2008-12-03 | $5.13 | $6.34 | 20,521,848 | — | — |
| 2008-12-02 | $5.41 | $6.68 | 20,156,345 | — | — |
| 2008-12-01 | $4.90 | $6.06 | 16,983,539 | — | — |
| 2008-11-28 | $5.55 | $6.86 | 7,231,674 | — | — |
| 2008-11-26 | $5.65 | $6.97 | 22,260,815 | — | — |
| 2008-11-25 | $5.12 | $6.32 | 21,323,770 | — | — |
| 2008-11-24 | $4.96 | $6.13 | 25,082,109 | — | — |
| 2008-11-21 | $4.41 | $5.44 | 35,691,095 | — | — |
| 2008-11-20 | $3.97 | $4.90 | 30,108,689 | — | — |
| 2008-11-19 | $4.49 | $5.55 | 20,394,008 | — | — |
| 2008-11-18 | $5.18 | $6.40 | 23,135,953 | — | — |
| 2008-11-17 | $5.22 | $6.45 | 15,954,303 | — | — |
| 2008-11-14 | $5.32 | $6.57 | 26,923,425 | — | — |
| 2008-11-13 | $5.94 | $7.33 | 31,961,122 | — | — |
| 2008-11-12 | $4.91 | $6.06 | 24,796,913 | — | — |
| 2008-11-11 | $5.49 | $6.78 | 15,411,702 | — | — |
| 2008-11-10 | $5.83 | $7.20 | 20,353,375 | — | — |
| 2008-11-07 | $5.91 | $7.30 | 20,449,207 | — | — |
| 2008-11-06 | $5.46 | $6.74 | 27,528,892 | — | — |
| 2008-11-05 | $5.87 | $7.25 | 24,764,330 | — | — |
| 2008-11-04 | $7.03 | $8.68 | 35,238,193 | — | — |
| 2008-11-03 | $6.48 | $8.00 | 27,801,630 | — | — |
| 2008-10-31 | $6.10 | $7.53 | 29,293,351 | — | — |
| 2008-10-30 | $6.42 | $7.93 | 31,447,079 | — | — |
| 2008-10-29 | $5.70 | $7.03 | 31,849,382 | — | — |
| 2008-10-28 | $5.37 | $6.63 | 27,381,311 | — | — |
| 2008-10-27 | $4.40 | $5.43 | 21,217,205 | — | — |
| 2008-10-24 | $4.41 | $5.45 | 28,586,111 | — | — |
| 2008-10-23 | $5.03 | $6.21 | 30,143,381 | — | — |
| 2008-10-22 | $4.81 | $5.94 | 25,030,168 | — | — |
| 2008-10-21 | $5.87 | $7.24 | 21,943,995 | — | — |
| 2008-10-20 | $6.30 | $7.78 | 27,236,796 | — | — |
| 2008-10-17 | $5.94 | $7.33 | 29,851,285 | — | — |
| 2008-10-16 | $6.13 | $7.57 | 41,903,117 | — | — |
| 2008-10-15 | $5.51 | $6.80 | 32,848,718 | — | — |
| 2008-10-14 | $7.04 | $8.69 | 38,659,012 | — | — |
| 2008-10-13 | $6.94 | $8.56 | 31,258,865 | — | — |
| 2008-10-10 | $5.06 | $6.24 | 36,113,523 | — | — |
| 2008-10-09 | $5.31 | $6.55 | 23,849,327 | — | — |
| 2008-10-08 | $5.61 | $6.93 | 32,845,076 | — | — |
| 2008-10-07 | $5.77 | $7.12 | 21,770,922 | — | — |
| 2008-10-06 | $6.16 | $7.61 | 25,962,805 | — | — |
| 2008-10-03 | $6.85 | $8.46 | 16,121,434 | — | — |
| 2008-10-02 | $7.37 | $9.09 | 22,390,380 | — | — |
| 2008-10-01 | $8.33 | $10.28 | 12,643,499 | — | — |
| 2008-09-30 | $8.40 | $10.36 | 21,397,944 | — | — |
| 2008-09-29 | $7.06 | $8.72 | 22,511,703 | — | — |
| 2008-09-26 | $8.43 | $10.40 | 14,240,827 | — | — |
| 2008-09-25 | $8.69 | $10.72 | 17,597,822 | — | — |
| 2008-09-24 | $8.20 | $10.12 | 13,442,930 | — | — |
| 2008-09-23 | $8.19 | $10.11 | 22,954,831 | — | — |
| 2008-09-22 | $8.59 | $10.60 | 24,938,361 | — | — |
| 2008-09-19 | $8.72 | $10.76 | 46,129,117 | — | — |
| 2008-09-18 | $7.77 | $9.59 | 46,262,706 | — | — |
| 2008-09-17 | $7.23 | $8.92 | 38,204,002 | — | — |
| 2008-09-16 | $8.09 | $9.98 | 37,505,387 | — | — |
| 2008-09-15 | $7.94 | $9.80 | 31,248,132 | — | — |
| 2008-09-12 | $8.85 | $10.92 | 25,669,751 | — | — |
| 2008-09-11 | $8.48 | $10.47 | 39,833,337 | — | — |
| 2008-09-10 | $8.68 | $10.71 | 32,301,326 | — | — |
| 2008-09-09 | $8.65 | $10.67 | 28,071,301 | — | — |
| 2008-09-08 | $9.26 | $11.43 | 27,844,946 | — | — |
| 2008-09-05 | $9.13 | $11.26 | 29,061,629 | — | — |
| 2008-09-04 | $9.10 | $11.23 | 26,430,466 | — | — |
| 2008-09-03 | $9.49 | $11.71 | 22,907,106 | — | — |
| 2008-09-02 | $9.45 | $11.66 | 22,907,873 | — | — |
| 2008-08-29 | $9.61 | $11.85 | 9,184,156 | — | — |
| 2008-08-28 | $9.67 | $11.93 | 14,570,297 | — | — |
| 2008-08-27 | $9.52 | $11.74 | 14,520,273 | — | — |
| 2008-08-26 | $9.40 | $11.59 | 12,511,826 | — | — |
| 2008-08-25 | $9.47 | $11.68 | 8,558,564 | — | — |
| 2008-08-22 | $9.69 | $11.95 | 11,539,706 | — | — |
| 2008-08-21 | $9.80 | $12.08 | 16,240,457 | — | — |
| 2008-08-20 | $9.66 | $11.92 | 16,357,756 | — | — |
| 2008-08-19 | $9.42 | $11.62 | 17,329,684 | — | — |
| 2008-08-18 | $9.40 | $11.59 | 14,798,377 | — | — |
| 2008-08-15 | $9.61 | $11.85 | 12,347,762 | — | — |
| 2008-08-14 | $9.85 | $12.15 | 15,165,031 | — | — |
| 2008-08-13 | $9.78 | $12.06 | 21,491,668 | — | — |
| 2008-08-12 | $9.76 | $12.03 | 22,916,114 | — | — |
| 2008-08-11 | $9.94 | $12.26 | 21,222,380 | — | — |
| 2008-08-08 | $10.28 | $12.68 | 12,489,785 | — | — |
| 2008-08-07 | $10.46 | $12.89 | 17,194,752 | — | — |
| 2008-08-06 | $10.67 | $13.16 | 16,088,084 | — | — |
| 2008-08-05 | $10.41 | $12.84 | 18,184,505 | — | — |
| 2008-08-04 | $10.22 | $12.60 | 27,536,942 | — | — |
| 2008-08-01 | $10.88 | $13.41 | 11,831,035 | — | — |
| 2008-07-31 | $11.08 | $13.65 | 20,055,529 | — | — |
| 2008-07-30 | $11.27 | $13.90 | 25,428,255 | — | — |
| 2008-07-29 | $10.85 | $13.37 | 16,403,947 | — | — |
| 2008-07-28 | $10.56 | $13.02 | 13,732,917 | — | — |
| 2008-07-25 | $10.77 | $13.28 | 17,212,577 | — | — |
| 2008-07-24 | $10.87 | $13.40 | 15,905,812 | — | — |
| 2008-07-23 | $11.20 | $13.81 | 21,333,545 | — | — |
| 2008-07-22 | $11.37 | $14.01 | 23,458,524 | — | — |
| 2008-07-21 | $11.35 | $14.00 | 15,357,845 | — | — |
| 2008-07-18 | $11.41 | $14.07 | 30,088,565 | — | — |
| 2008-07-17 | $11.02 | $13.58 | 39,459,018 | — | — |
| 2008-07-16 | $10.91 | $13.45 | 35,682,662 | — | — |
| 2008-07-15 | $10.16 | $12.52 | 28,007,477 | — | — |
| 2008-07-14 | $10.35 | $12.75 | 16,692,593 | — | — |
| 2008-07-11 | $10.43 | $12.86 | 20,118,203 | — | — |
| 2008-07-10 | $10.49 | $12.93 | 20,017,196 | — | — |
| 2008-07-09 | $10.28 | $12.68 | 21,014,424 | — | — |
| 2008-07-08 | $10.49 | $12.93 | 27,869,479 | — | — |
| 2008-07-07 | $10.34 | $12.75 | 25,439,754 | — | — |
| 2008-07-03 | $10.52 | $12.97 | 22,966,522 | — | — |
| 2008-07-02 | $10.39 | $12.81 | 40,810,249 | — | — |
| 2008-07-01 | $10.49 | $12.92 | 23,133,653 | — | — |
| 2008-06-30 | $10.67 | $13.15 | 16,735,909 | — | — |
| 2008-06-27 | $10.75 | $13.19 | 16,692,018 | — | — |
| 2008-06-26 | $10.82 | $13.28 | 24,071,465 | — | — |
| 2008-06-25 | $11.18 | $13.72 | 23,137,870 | — | — |
| 2008-06-24 | $10.97 | $13.47 | 19,780,875 | — | — |
| 2008-06-23 | $11.05 | $13.56 | 14,757,361 | — | — |
| 2008-06-20 | $11.17 | $13.71 | 23,126,178 | — | — |
| 2008-06-19 | $11.48 | $14.09 | 14,507,623 | — | — |
| 2008-06-18 | $11.59 | $14.23 | 18,527,392 | — | — |
| 2008-06-17 | $11.82 | $14.50 | 18,197,922 | — | — |
| 2008-06-16 | $11.48 | $14.09 | 11,835,444 | — | — |
| 2008-06-13 | $11.51 | $14.13 | 15,564,267 | — | — |
| 2008-06-12 | $11.44 | $14.04 | 20,380,208 | — | — |
| 2008-06-11 | $11.08 | $13.60 | 20,308,717 | — | — |
| 2008-06-10 | $11.34 | $13.92 | 20,004,547 | — | — |
| 2008-06-09 | $11.72 | $14.39 | 10,543,053 | — | — |
| 2008-06-06 | $11.81 | $14.50 | 13,518,829 | — | — |
| 2008-06-05 | $12.24 | $15.02 | 13,200,091 | — | — |
| 2008-06-04 | $11.82 | $14.50 | 16,824,649 | — | — |
| 2008-06-03 | $12.01 | $14.74 | 13,366,647 | — | — |
| 2008-06-02 | $12.26 | $15.04 | 14,350,075 | — | — |
| 2008-05-30 | $12.53 | $15.37 | 17,153,928 | — | — |
| 2008-05-29 | $12.31 | $15.10 | 23,452,774 | — | — |
| 2008-05-28 | $12.40 | $15.21 | 20,159,028 | — | — |
| 2008-05-27 | $11.82 | $14.50 | 13,687,110 | — | — |
| 2008-05-23 | $11.82 | $14.50 | 11,015,697 | — | — |
| 2008-05-22 | $11.85 | $14.54 | 8,549,173 | — | — |
| 2008-05-21 | $11.92 | $14.62 | 19,518,487 | — | — |
| 2008-05-20 | $12.16 | $14.92 | 20,181,261 | — | — |
| 2008-05-19 | $12.26 | $15.04 | 17,782,969 | — | — |
| 2008-05-16 | $12.21 | $14.98 | 21,520,417 | — | — |
| 2008-05-15 | $12.04 | $14.77 | 20,284,568 | — | — |
| 2008-05-14 | $11.89 | $14.59 | 20,624,771 | — | — |
| 2008-05-13 | $12.00 | $14.72 | 20,311,976 | — | — |
| 2008-05-12 | $12.17 | $14.93 | 15,768,197 | — | — |
| 2008-05-09 | $11.84 | $14.53 | 14,037,663 | — | — |
| 2008-05-08 | $11.89 | $14.58 | 19,836,266 | — | — |
| 2008-05-07 | $11.91 | $14.61 | 20,125,103 | — | — |
| 2008-05-06 | $12.34 | $15.14 | 26,827,018 | — | — |
| 2008-05-05 | $12.74 | $15.63 | 12,973,161 | — | — |
| 2008-05-02 | $12.83 | $15.74 | 33,214,221 | — | — |
| 2008-05-01 | $12.74 | $15.62 | 37,210,799 | — | — |
| 2008-04-30 | $11.78 | $14.45 | 32,677,754 | — | — |
| 2008-04-29 | $10.96 | $13.44 | 18,924,520 | — | — |
| 2008-04-28 | $11.40 | $13.98 | 16,991,780 | — | — |
| 2008-04-25 | $11.55 | $14.17 | 11,412,441 | — | — |
| 2008-04-24 | $11.33 | $13.90 | 11,476,840 | — | — |
| 2008-04-23 | $11.28 | $13.84 | 9,497,718 | — | — |
| 2008-04-22 | $11.39 | $13.98 | 12,223,372 | — | — |
| 2008-04-21 | $11.37 | $13.95 | 7,384,622 | — | — |
| 2008-04-18 | $11.31 | $13.87 | 16,406,055 | — | — |
| 2008-04-17 | $11.34 | $13.91 | 22,911,515 | — | — |
| 2008-04-16 | $10.88 | $13.34 | 21,025,157 | — | — |
| 2008-04-15 | $10.34 | $12.68 | 16,981,239 | — | — |
| 2008-04-14 | $10.27 | $12.60 | 14,059,417 | — | — |
| 2008-04-11 | $10.44 | $12.81 | 13,520,649 | — | — |
| 2008-04-10 | $10.64 | $13.05 | 14,535,510 | — | — |
| 2008-04-09 | $10.50 | $12.88 | 16,397,334 | — | — |
| 2008-04-08 | $10.71 | $13.14 | 13,778,246 | — | — |
| 2008-04-07 | $10.69 | $13.11 | 17,615,742 | — | — |
| 2008-04-04 | $10.40 | $12.76 | 16,684,830 | — | — |
| 2008-04-03 | $10.31 | $12.64 | 15,392,248 | — | — |
| 2008-04-02 | $10.21 | $12.52 | 23,573,235 | — | — |
| 2008-04-01 | $9.96 | $12.21 | 24,586,945 | — | — |
| 2008-03-31 | $9.66 | $11.84 | 15,306,287 | — | — |
| 2008-03-28 | $9.57 | $11.73 | 14,867,281 | — | — |
| 2008-03-27 | $9.82 | $12.03 | 13,510,300 | — | — |
| 2008-03-26 | $10.06 | $12.33 | 12,590,600 | — | — |
| 2008-03-25 | $10.15 | $12.44 | 18,446,318 | — | — |
| 2008-03-24 | $9.81 | $12.03 | 13,961,668 | — | — |
| 2008-03-20 | $9.75 | $11.96 | 17,761,215 | — | — |
| 2008-03-19 | $9.83 | $12.05 | 29,790,048 | — | — |
| 2008-03-18 | $10.64 | $13.05 | 18,232,421 | — | — |
| 2008-03-17 | $10.10 | $12.38 | 24,734,431 | — | — |
| 2008-03-14 | $10.41 | $12.76 | 24,280,762 | — | — |
| 2008-03-13 | $10.78 | $13.21 | 16,012,090 | — | — |
| 2008-03-12 | $10.76 | $13.19 | 13,055,768 | — | — |
| 2008-03-11 | $10.88 | $13.34 | 20,931,146 | — | — |
| 2008-03-10 | $10.22 | $12.53 | 16,073,326 | — | — |
| 2008-03-07 | $10.55 | $12.94 | 18,875,550 | — | — |
| 2008-03-06 | $10.72 | $13.14 | 16,819,666 | — | — |
| 2008-03-05 | $11.39 | $13.96 | 16,445,921 | — | — |
| 2008-03-04 | $10.99 | $13.47 | 28,761,387 | — | — |
| 2008-03-03 | $11.26 | $13.79 | 19,253,607 | — | — |
| 2008-02-29 | $10.92 | $13.37 | 16,747,504 | — | — |
| 2008-02-28 | $11.27 | $13.81 | 14,171,828 | — | — |
| 2008-02-27 | $11.22 | $13.74 | 27,883,662 | — | — |
| 2008-02-26 | $11.01 | $13.48 | 28,172,308 | — | — |
| 2008-02-25 | $10.40 | $12.74 | 20,735,649 | — | — |
| 2008-02-22 | $10.24 | $12.53 | 15,400,011 | — | — |
| 2008-02-21 | $9.97 | $12.20 | 14,482,611 | — | — |
| 2008-02-20 | $9.93 | $12.15 | 15,706,481 | — | — |
| 2008-02-19 | $9.73 | $11.90 | 15,319,224 | — | — |
| 2008-02-15 | $9.49 | $11.61 | 13,607,473 | — | — |
| 2008-02-14 | $9.60 | $11.75 | 15,122,577 | — | — |
| 2008-02-13 | $9.67 | $11.83 | 20,787,686 | — | — |
| 2008-02-12 | $9.36 | $11.46 | 31,191,016 | — | — |
| 2008-02-11 | $9.12 | $11.16 | 21,115,144 | — | — |
| 2008-02-08 | $8.84 | $10.82 | 15,725,456 | — | — |
| 2008-02-07 | $8.85 | $10.83 | 22,597,473 | — | — |
| 2008-02-06 | $8.71 | $10.66 | 22,263,978 | — | — |
| 2008-02-05 | $8.74 | $10.69 | 19,793,812 | — | — |
| 2008-02-04 | $9.20 | $11.25 | 10,068,685 | — | — |
| 2008-02-01 | $9.27 | $11.33 | 29,778,261 | — | — |
| 2008-01-31 | $9.41 | $11.51 | 27,261,233 | — | — |
| 2008-01-30 | $9.42 | $11.52 | 36,717,264 | — | — |
| 2008-01-29 | $9.44 | $11.55 | 39,907,032 | — | — |
| 2008-01-28 | $9.58 | $11.72 | 19,669,039 | — | — |
| 2008-01-25 | $9.38 | $11.47 | 18,058,774 | — | — |
| 2008-01-24 | $9.49 | $11.60 | 22,824,882 | — | — |
| 2008-01-23 | $9.07 | $11.09 | 34,381,934 | — | — |
| 2008-01-22 | $8.99 | $11.00 | 35,698,378 | — | — |
| 2008-01-18 | $9.37 | $11.46 | 21,813,759 | — | — |
| 2008-01-17 | $9.25 | $11.31 | 24,712,869 | — | — |
| 2008-01-16 | $9.59 | $11.72 | 28,500,916 | — | — |
| 2008-01-15 | $10.10 | $12.35 | 20,488,402 | — | — |
| 2008-01-14 | $10.51 | $12.86 | 11,174,395 | — | — |
| 2008-01-11 | $10.46 | $12.80 | 18,429,069 | — | — |
| 2008-01-10 | $10.64 | $13.01 | 30,997,819 | — | — |
| 2008-01-09 | $10.54 | $12.89 | 19,033,960 | — | — |
| 2008-01-08 | $10.30 | $12.59 | 20,379,441 | — | — |
| 2008-01-07 | $10.22 | $12.49 | 23,119,566 | — | — |
| 2008-01-04 | $10.14 | $12.40 | 22,616,160 | — | — |
| 2008-01-03 | $10.37 | $12.68 | 21,721,473 | — | — |
| 2008-01-02 | $10.58 | $12.94 | 16,420,909 | — | — |