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
- 1987-06-10 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 | $3.66 | $3.66 | 3,652,100 | — | — |
| 2008-12-30 | $3.40 | $3.40 | 4,724,000 | — | — |
| 2008-12-29 | $3.28 | $3.28 | 2,014,100 | — | — |
| 2008-12-26 | $3.26 | $3.26 | 1,733,100 | — | — |
| 2008-12-24 | $3.23 | $3.23 | 1,867,600 | — | — |
| 2008-12-23 | $3.22 | $3.22 | 4,221,200 | — | — |
| 2008-12-22 | $3.29 | $3.29 | 4,912,200 | — | — |
| 2008-12-19 | $3.29 | $3.29 | 13,356,500 | — | — |
| 2008-12-18 | $3.18 | $3.18 | 7,724,400 | — | — |
| 2008-12-17 | $3.26 | $3.26 | 11,522,500 | — | — |
| 2008-12-16 | $3.11 | $3.11 | 10,069,000 | — | — |
| 2008-12-15 | $2.61 | $2.61 | 8,013,300 | — | — |
| 2008-12-12 | $2.73 | $2.73 | 22,450,300 | — | — |
| 2008-12-11 | $3.04 | $3.04 | 21,379,700 | — | — |
| 2008-12-10 | $3.93 | $3.93 | 8,765,900 | — | — |
| 2008-12-09 | $3.93 | $3.93 | 6,386,900 | — | — |
| 2008-12-08 | $4.01 | $4.01 | 5,990,500 | — | — |
| 2008-12-05 | $3.90 | $3.90 | 6,715,900 | — | — |
| 2008-12-04 | $3.54 | $3.54 | 5,447,900 | — | — |
| 2008-12-03 | $3.82 | $3.82 | 6,448,800 | — | — |
| 2008-12-02 | $3.67 | $3.67 | 8,019,600 | — | — |
| 2008-12-01 | $3.31 | $3.31 | 5,162,100 | — | — |
| 2008-11-28 | $3.86 | $3.86 | 1,939,300 | — | — |
| 2008-11-26 | $3.81 | $3.81 | 4,143,200 | — | — |
| 2008-11-25 | $3.38 | $3.38 | 10,945,500 | — | — |
| 2008-11-24 | $3.84 | $3.84 | 4,875,800 | — | — |
| 2008-11-21 | $3.12 | $3.12 | 6,054,400 | — | — |
| 2008-11-20 | $3.16 | $3.16 | 6,429,500 | — | — |
| 2008-11-19 | $3.39 | $3.39 | 5,089,800 | — | — |
| 2008-11-18 | $3.77 | $3.77 | 4,271,700 | — | — |
| 2008-11-17 | $3.63 | $3.63 | 4,454,200 | — | — |
| 2008-11-14 | $3.93 | $3.93 | 3,967,200 | — | — |
| 2008-11-13 | $3.95 | $3.95 | 3,527,600 | — | — |
| 2008-11-12 | $3.59 | $3.59 | 2,961,100 | — | — |
| 2008-11-11 | $3.92 | $3.92 | 4,973,400 | — | — |
| 2008-11-10 | $3.94 | $3.94 | 3,294,900 | — | — |
| 2008-11-07 | $4.02 | $4.02 | 6,046,100 | — | — |
| 2008-11-06 | $3.98 | $3.98 | 3,682,500 | — | — |
| 2008-11-05 | $4.34 | $4.34 | 4,785,900 | — | — |
| 2008-11-04 | $4.95 | $4.95 | 6,709,200 | — | — |
| 2008-11-03 | $4.39 | $4.39 | 5,947,700 | — | — |
| 2008-10-31 | $4.07 | $4.07 | 4,164,300 | — | — |
| 2008-10-30 | $4.06 | $4.06 | 21,768,700 | — | — |
| 2008-10-29 | $3.31 | $3.31 | 5,052,200 | — | — |
| 2008-10-28 | $3.49 | $3.49 | 13,779,700 | — | — |
| 2008-10-27 | $3.05 | $3.05 | 11,792,300 | — | — |
| 2008-10-24 | $2.90 | $2.90 | 9,404,300 | — | — |
| 2008-10-23 | $3.22 | $3.22 | 25,891,300 | — | — |
| 2008-10-22 | $4.32 | $4.32 | 4,616,700 | — | — |
| 2008-10-21 | $4.54 | $4.54 | 4,691,900 | — | — |
| 2008-10-20 | $4.78 | $4.78 | 5,771,200 | — | — |
| 2008-10-17 | $4.51 | $4.51 | 7,182,900 | — | — |
| 2008-10-16 | $4.30 | $4.30 | 8,615,200 | — | — |
| 2008-10-15 | $4.50 | $4.50 | 7,303,700 | — | — |
| 2008-10-14 | $5.30 | $5.30 | 8,257,800 | — | — |
| 2008-10-13 | $5.16 | $5.16 | 5,468,700 | — | — |
| 2008-10-10 | $4.74 | $4.74 | 10,146,100 | — | — |
| 2008-10-09 | $4.98 | $4.98 | 5,015,000 | — | — |
| 2008-10-08 | $5.32 | $5.32 | 6,047,100 | — | — |
| 2008-10-07 | $5.16 | $5.16 | 6,892,900 | — | — |
| 2008-10-06 | $5.66 | $5.66 | 9,799,500 | — | — |
| 2008-10-03 | $6.22 | $6.22 | 6,217,900 | — | — |
| 2008-10-02 | $6.33 | $6.33 | 6,039,400 | — | — |
| 2008-10-01 | $6.69 | $6.69 | 4,200,200 | — | — |
| 2008-09-30 | $6.76 | $6.76 | 6,198,500 | — | — |
| 2008-09-29 | $6.20 | $6.20 | 5,700,000 | — | — |
| 2008-09-26 | $6.80 | $6.80 | 7,764,300 | — | — |
| 2008-09-25 | $6.85 | $6.85 | 7,646,200 | — | — |
| 2008-09-24 | $7.09 | $7.09 | 3,728,600 | — | — |
| 2008-09-23 | $7.11 | $7.11 | 3,435,500 | — | — |
| 2008-09-22 | $7.26 | $7.26 | 3,073,500 | — | — |
| 2008-09-19 | $7.44 | $7.44 | 4,698,900 | — | — |
| 2008-09-18 | $7.26 | $7.26 | 5,842,400 | — | — |
| 2008-09-17 | $7.17 | $7.17 | 6,538,900 | — | — |
| 2008-09-16 | $7.65 | $7.65 | 6,178,400 | — | — |
| 2008-09-15 | $7.60 | $7.60 | 4,490,000 | — | — |
| 2008-09-12 | $7.81 | $7.81 | 8,480,800 | — | — |
| 2008-09-11 | $7.75 | $7.75 | 4,418,100 | — | — |
| 2008-09-10 | $7.97 | $7.97 | 4,334,600 | — | — |
| 2008-09-09 | $7.93 | $7.93 | 5,387,800 | — | — |
| 2008-09-08 | $8.24 | $8.24 | 4,370,900 | — | — |
| 2008-09-05 | $7.97 | $7.97 | 4,303,300 | — | — |
| 2008-09-04 | $7.80 | $7.80 | 5,137,100 | — | — |
| 2008-09-03 | $7.83 | $7.83 | 8,202,500 | — | — |
| 2008-09-02 | $7.97 | $7.97 | 4,349,800 | — | — |
| 2008-08-29 | $7.99 | $7.99 | 4,107,700 | — | — |
| 2008-08-28 | $8.18 | $8.18 | 4,760,600 | — | — |
| 2008-08-27 | $8.11 | $8.11 | 5,401,300 | — | — |
| 2008-08-26 | $7.82 | $7.82 | 6,039,600 | — | — |
| 2008-08-25 | $7.99 | $7.99 | 5,213,400 | — | — |
| 2008-08-22 | $7.98 | $7.98 | 5,506,000 | — | — |
| 2008-08-21 | $7.79 | $7.79 | 9,997,100 | — | — |
| 2008-08-20 | $7.66 | $7.66 | 7,148,000 | — | — |
| 2008-08-19 | $7.53 | $7.53 | 5,247,500 | — | — |
| 2008-08-18 | $7.74 | $7.74 | 11,642,500 | — | — |
| 2008-08-15 | $7.64 | $7.64 | 11,492,200 | — | — |
| 2008-08-14 | $7.16 | $7.16 | 5,446,500 | — | — |
| 2008-08-13 | $7.16 | $7.16 | 5,547,700 | — | — |
| 2008-08-12 | $7.17 | $7.17 | 4,080,600 | — | — |
| 2008-08-11 | $7.24 | $7.24 | 6,382,400 | — | — |
| 2008-08-08 | $7.14 | $7.14 | 7,400,000 | — | — |
| 2008-08-07 | $7.00 | $7.00 | 4,715,400 | — | — |
| 2008-08-06 | $7.03 | $7.03 | 5,092,500 | — | — |
| 2008-08-05 | $7.02 | $7.02 | 4,696,100 | — | — |
| 2008-08-04 | $7.13 | $7.13 | 5,745,400 | — | — |
| 2008-08-01 | $7.11 | $7.11 | 10,586,000 | — | — |
| 2008-07-31 | $7.39 | $7.39 | 8,392,200 | — | — |
| 2008-07-30 | $7.15 | $7.15 | 10,508,100 | — | — |
| 2008-07-29 | $7.34 | $7.34 | 9,971,200 | — | — |
| 2008-07-28 | $7.40 | $7.40 | 11,412,500 | — | — |
| 2008-07-25 | $7.35 | $7.35 | 19,966,500 | — | — |
| 2008-07-24 | $7.11 | $7.11 | 33,787,300 | — | — |
| 2008-07-23 | $10.27 | $10.27 | 4,162,300 | — | — |
| 2008-07-22 | $10.14 | $10.14 | 3,193,100 | — | — |
| 2008-07-21 | $9.83 | $9.83 | 5,267,900 | — | — |
| 2008-07-18 | $10.31 | $10.31 | 4,972,300 | — | — |
| 2008-07-17 | $10.56 | $10.56 | 3,071,000 | — | — |
| 2008-07-16 | $10.13 | $10.13 | 4,301,200 | — | — |
| 2008-07-15 | $9.98 | $9.98 | 3,880,900 | — | — |
| 2008-07-14 | $9.59 | $9.59 | 2,242,100 | — | — |
| 2008-07-11 | $9.80 | $9.80 | 3,304,300 | — | — |
| 2008-07-10 | $9.84 | $9.84 | 2,704,100 | — | — |
| 2008-07-09 | $9.64 | $9.64 | 2,303,600 | — | — |
| 2008-07-08 | $9.83 | $9.83 | 3,358,700 | — | — |
| 2008-07-07 | $9.72 | $9.72 | 2,407,700 | — | — |
| 2008-07-03 | $9.71 | $9.71 | 1,380,000 | — | — |
| 2008-07-02 | $9.80 | $9.80 | 3,513,800 | — | — |
| 2008-07-01 | $10.13 | $10.13 | 3,443,200 | — | — |
| 2008-06-30 | $10.10 | $10.10 | 2,321,900 | — | — |
| 2008-06-27 | $10.14 | $10.14 | 5,778,400 | — | — |
| 2008-06-26 | $10.54 | $10.54 | 2,918,900 | — | — |
| 2008-06-25 | $10.79 | $10.79 | 2,616,300 | — | — |
| 2008-06-24 | $10.65 | $10.65 | 2,068,100 | — | — |
| 2008-06-23 | $10.64 | $10.64 | 3,636,800 | — | — |
| 2008-06-20 | $10.81 | $10.81 | 5,332,200 | — | — |
| 2008-06-19 | $10.94 | $10.94 | 5,139,600 | — | — |
| 2008-06-18 | $10.82 | $10.82 | 6,748,100 | — | — |
| 2008-06-17 | $10.84 | $10.84 | 22,095,200 | — | — |
| 2008-06-16 | $11.59 | $11.59 | 3,848,300 | — | — |
| 2008-06-13 | $11.52 | $11.52 | 12,261,500 | — | — |
| 2008-06-12 | $11.43 | $11.43 | 6,840,300 | — | — |
| 2008-06-11 | $11.25 | $11.25 | 5,294,000 | — | — |
| 2008-06-10 | $11.29 | $11.29 | 6,074,300 | — | — |
| 2008-06-09 | $11.42 | $11.42 | 4,590,800 | — | — |
| 2008-06-06 | $11.42 | $11.42 | 3,691,300 | — | — |
| 2008-06-05 | $11.66 | $11.66 | 3,278,100 | — | — |
| 2008-06-04 | $11.51 | $11.51 | 4,219,500 | — | — |
| 2008-06-03 | $11.23 | $11.23 | 3,945,200 | — | — |
| 2008-06-02 | $11.29 | $11.29 | 3,794,200 | — | — |
| 2008-05-30 | $11.62 | $11.62 | 4,290,300 | — | — |
| 2008-05-29 | $11.67 | $11.67 | 4,718,800 | — | — |
| 2008-05-28 | $11.26 | $11.26 | 3,918,900 | — | — |
| 2008-05-27 | $11.21 | $11.21 | 3,819,500 | — | — |
| 2008-05-23 | $11.17 | $11.17 | 3,396,500 | — | — |
| 2008-05-22 | $11.27 | $11.27 | 4,477,000 | — | — |
| 2008-05-21 | $11.10 | $11.10 | 5,417,100 | — | — |
| 2008-05-20 | $11.14 | $11.14 | 4,175,700 | — | — |
| 2008-05-19 | $11.12 | $11.12 | 2,940,800 | — | — |
| 2008-05-16 | $11.19 | $11.19 | 3,038,800 | — | — |
| 2008-05-15 | $11.25 | $11.25 | 2,402,100 | — | — |
| 2008-05-14 | $11.12 | $11.12 | 4,197,300 | — | — |
| 2008-05-13 | $10.91 | $10.91 | 3,931,500 | — | — |
| 2008-05-12 | $11.00 | $11.00 | 3,476,700 | — | — |
| 2008-05-09 | $10.97 | $10.97 | 2,571,600 | — | — |
| 2008-05-08 | $10.96 | $10.96 | 3,281,900 | — | — |
| 2008-05-07 | $10.78 | $10.78 | 4,386,100 | — | — |
| 2008-05-06 | $11.06 | $11.06 | 3,247,000 | — | — |
| 2008-05-05 | $11.00 | $11.00 | 4,110,100 | — | — |
| 2008-05-02 | $11.22 | $11.22 | 5,258,900 | — | — |
| 2008-05-01 | $11.41 | $11.41 | 5,201,900 | — | — |
| 2008-04-30 | $11.13 | $11.13 | 5,956,300 | — | — |
| 2008-04-29 | $11.17 | $11.17 | 4,261,900 | — | — |
| 2008-04-28 | $11.34 | $11.34 | 4,365,400 | — | — |
| 2008-04-25 | $11.44 | $11.44 | 4,759,100 | — | — |
| 2008-04-24 | $11.39 | $11.39 | 6,708,000 | — | — |
| 2008-04-23 | $11.24 | $11.24 | 7,051,000 | — | — |
| 2008-04-22 | $10.93 | $10.93 | 2,871,000 | — | — |
| 2008-04-21 | $11.17 | $11.17 | 4,409,800 | — | — |
| 2008-04-18 | $11.21 | $11.21 | 4,708,000 | — | — |
| 2008-04-17 | $11.02 | $11.02 | 3,341,300 | — | — |
| 2008-04-16 | $11.11 | $11.11 | 4,312,500 | — | — |
| 2008-04-15 | $10.72 | $10.72 | 4,339,600 | — | — |
| 2008-04-14 | $10.80 | $10.80 | 3,730,300 | — | — |
| 2008-04-11 | $10.83 | $10.83 | 4,232,000 | — | — |
| 2008-04-10 | $11.23 | $11.23 | 4,309,500 | — | — |
| 2008-04-09 | $11.07 | $11.07 | 2,788,800 | — | — |
| 2008-04-08 | $11.15 | $11.15 | 2,763,700 | — | — |
| 2008-04-07 | $11.19 | $11.19 | 3,367,400 | — | — |
| 2008-04-04 | $11.28 | $11.28 | 3,619,500 | — | — |
| 2008-04-03 | $11.31 | $11.31 | 3,669,100 | — | — |
| 2008-04-02 | $11.10 | $11.10 | 2,746,000 | — | — |
| 2008-04-01 | $10.93 | $10.93 | 4,068,900 | — | — |
| 2008-03-31 | $10.68 | $10.68 | 2,882,100 | — | — |
| 2008-03-28 | $10.66 | $10.66 | 3,239,000 | — | — |
| 2008-03-27 | $10.68 | $10.68 | 4,167,900 | — | — |
| 2008-03-26 | $11.25 | $11.25 | 2,186,000 | — | — |
| 2008-03-25 | $11.41 | $11.41 | 3,215,300 | — | — |
| 2008-03-24 | $11.37 | $11.37 | 3,623,300 | — | — |
| 2008-03-20 | $10.96 | $10.96 | 4,635,600 | — | — |
| 2008-03-19 | $10.78 | $10.78 | 4,388,000 | — | — |
| 2008-03-18 | $10.87 | $10.87 | 3,998,600 | — | — |
| 2008-03-17 | $10.51 | $10.51 | 5,032,800 | — | — |
| 2008-03-14 | $11.02 | $11.02 | 5,117,600 | — | — |
| 2008-03-13 | $11.19 | $11.19 | 4,358,100 | — | — |
| 2008-03-12 | $11.07 | $11.07 | 5,216,600 | — | — |
| 2008-03-11 | $10.91 | $10.91 | 5,990,300 | — | — |
| 2008-03-10 | $10.70 | $10.70 | 3,878,500 | — | — |
| 2008-03-07 | $10.77 | $10.77 | 4,714,600 | — | — |
| 2008-03-06 | $10.67 | $10.67 | 6,104,200 | — | — |
| 2008-03-05 | $11.15 | $11.15 | 5,949,700 | — | — |
| 2008-03-04 | $11.05 | $11.05 | 6,041,600 | — | — |
| 2008-03-03 | $11.09 | $11.09 | 6,381,500 | — | — |
| 2008-02-29 | $10.62 | $10.62 | 5,522,000 | — | — |
| 2008-02-28 | $10.99 | $10.99 | 4,159,000 | — | — |
| 2008-02-27 | $11.19 | $11.19 | 4,112,700 | — | — |
| 2008-02-26 | $11.11 | $11.11 | 4,720,600 | — | — |
| 2008-02-25 | $11.04 | $11.04 | 4,068,500 | — | — |
| 2008-02-22 | $10.99 | $10.99 | 4,218,000 | — | — |
| 2008-02-21 | $11.25 | $11.25 | 6,651,000 | — | — |
| 2008-02-20 | $10.86 | $10.86 | 4,553,500 | — | — |
| 2008-02-19 | $10.88 | $10.88 | 6,065,900 | — | — |
| 2008-02-15 | $10.93 | $10.93 | 4,699,200 | — | — |
| 2008-02-14 | $10.94 | $10.94 | 8,107,700 | — | — |
| 2008-02-13 | $11.43 | $11.43 | 7,958,500 | — | — |
| 2008-02-12 | $10.82 | $10.82 | 4,872,500 | — | — |
| 2008-02-11 | $10.70 | $10.70 | 4,595,800 | — | — |
| 2008-02-08 | $10.66 | $10.66 | 5,141,800 | — | — |
| 2008-02-07 | $10.69 | $10.69 | 7,469,900 | — | — |
| 2008-02-06 | $10.52 | $10.52 | 13,029,000 | — | — |
| 2008-02-05 | $10.89 | $10.89 | 10,544,700 | — | — |
| 2008-02-04 | $10.93 | $10.93 | 12,940,000 | — | — |
| 2008-02-01 | $10.61 | $10.61 | 24,612,100 | — | — |
| 2008-01-31 | $10.15 | $10.15 | 53,507,400 | — | — |
| 2008-01-30 | $15.16 | $15.16 | 5,865,800 | — | — |
| 2008-01-29 | $14.93 | $14.93 | 2,778,400 | — | — |
| 2008-01-28 | $14.64 | $14.64 | 4,057,900 | — | — |
| 2008-01-25 | $14.64 | $14.64 | 3,936,400 | — | — |
| 2008-01-24 | $14.90 | $14.90 | 5,826,700 | — | — |
| 2008-01-23 | $14.46 | $14.46 | 6,827,300 | — | — |
| 2008-01-22 | $14.24 | $14.24 | 5,008,300 | — | — |
| 2008-01-18 | $14.89 | $14.89 | 2,983,700 | — | — |
| 2008-01-17 | $14.82 | $14.82 | 3,935,700 | — | — |
| 2008-01-16 | $15.23 | $15.23 | 3,868,200 | — | — |
| 2008-01-15 | $14.66 | $14.66 | 3,548,100 | — | — |
| 2008-01-14 | $15.22 | $15.22 | 3,329,500 | — | — |
| 2008-01-11 | $14.96 | $14.96 | 3,503,300 | — | — |
| 2008-01-10 | $15.35 | $15.35 | 3,148,400 | — | — |
| 2008-01-09 | $15.38 | $15.38 | 5,320,700 | — | — |
| 2008-01-08 | $15.45 | $15.45 | 3,560,400 | — | — |
| 2008-01-07 | $16.03 | $16.03 | 3,157,100 | — | — |
| 2008-01-04 | $16.23 | $16.23 | 3,946,500 | — | — |
| 2008-01-03 | $16.79 | $16.79 | 2,644,700 | — | — |
| 2008-01-02 | $16.80 | $16.80 | 3,617,900 | — | — |