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
- 1998-06-30 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 | $4.61 | $4.61 | 678,100 | — | — |
| 2008-12-30 | $4.29 | $4.29 | 751,500 | — | — |
| 2008-12-29 | $4.03 | $4.03 | 271,700 | — | — |
| 2008-12-26 | $4.01 | $4.01 | 151,100 | — | — |
| 2008-12-24 | $3.97 | $3.97 | 194,700 | — | — |
| 2008-12-23 | $4.06 | $4.06 | 487,400 | — | — |
| 2008-12-22 | $4.23 | $4.23 | 778,200 | — | — |
| 2008-12-19 | $4.33 | $4.33 | 875,000 | — | — |
| 2008-12-18 | $4.38 | $4.38 | 690,400 | — | — |
| 2008-12-17 | $4.85 | $4.85 | 607,300 | — | — |
| 2008-12-16 | $4.80 | $4.80 | 1,051,200 | — | — |
| 2008-12-15 | $4.63 | $4.63 | 890,100 | — | — |
| 2008-12-12 | $4.90 | $4.90 | 966,500 | — | — |
| 2008-12-11 | $4.87 | $4.87 | 813,800 | — | — |
| 2008-12-10 | $5.28 | $5.28 | 731,100 | — | — |
| 2008-12-09 | $5.12 | $5.12 | 700,200 | — | — |
| 2008-12-08 | $5.35 | $5.35 | 1,397,400 | — | — |
| 2008-12-05 | $4.79 | $4.79 | 1,951,700 | — | — |
| 2008-12-04 | $4.90 | $4.90 | 1,375,700 | — | — |
| 2008-12-03 | $5.65 | $5.65 | 2,500,000 | — | — |
| 2008-12-02 | $4.86 | $4.86 | 1,134,800 | — | — |
| 2008-12-01 | $4.72 | $4.72 | 1,194,600 | — | — |
| 2008-11-28 | $4.99 | $4.99 | 605,600 | — | — |
| 2008-11-26 | $4.61 | $4.61 | 918,200 | — | — |
| 2008-11-25 | $4.00 | $4.00 | 593,700 | — | — |
| 2008-11-24 | $4.03 | $4.03 | 1,044,900 | — | — |
| 2008-11-21 | $3.71 | $3.71 | 1,411,600 | — | — |
| 2008-11-20 | $3.27 | $3.27 | 1,469,600 | — | — |
| 2008-11-19 | $3.59 | $3.59 | 913,800 | — | — |
| 2008-11-18 | $4.12 | $4.12 | 1,198,000 | — | — |
| 2008-11-17 | $3.90 | $3.90 | 804,200 | — | — |
| 2008-11-14 | $4.15 | $4.15 | 970,900 | — | — |
| 2008-11-13 | $4.44 | $4.44 | 902,000 | — | — |
| 2008-11-12 | $3.95 | $3.95 | 1,854,200 | — | — |
| 2008-11-11 | $4.20 | $4.20 | 574,900 | — | — |
| 2008-11-10 | $4.46 | $4.46 | 1,545,000 | — | — |
| 2008-11-07 | $4.81 | $4.81 | 957,100 | — | — |
| 2008-11-06 | $4.71 | $4.71 | 1,382,200 | — | — |
| 2008-11-05 | $4.90 | $4.90 | 1,004,000 | — | — |
| 2008-11-04 | $5.26 | $5.26 | 783,300 | — | — |
| 2008-11-03 | $5.06 | $5.06 | 565,100 | — | — |
| 2008-10-31 | $4.99 | $4.99 | 1,459,800 | — | — |
| 2008-10-30 | $4.76 | $4.76 | 1,421,400 | — | — |
| 2008-10-29 | $4.60 | $4.60 | 1,673,400 | — | — |
| 2008-10-28 | $3.96 | $3.96 | 1,523,500 | — | — |
| 2008-10-27 | $3.91 | $3.91 | 1,695,400 | — | — |
| 2008-10-24 | $4.35 | $4.35 | 2,663,200 | — | — |
| 2008-10-23 | $3.66 | $3.66 | 2,501,400 | — | — |
| 2008-10-22 | $3.84 | $3.84 | 1,836,700 | — | — |
| 2008-10-21 | $4.13 | $4.13 | 1,225,700 | — | — |
| 2008-10-20 | $4.42 | $4.42 | 1,478,700 | — | — |
| 2008-10-17 | $4.48 | $4.48 | 1,967,400 | — | — |
| 2008-10-16 | $4.25 | $4.25 | 2,311,700 | — | — |
| 2008-10-15 | $4.56 | $4.56 | 1,771,200 | — | — |
| 2008-10-14 | $4.91 | $4.91 | 1,701,600 | — | — |
| 2008-10-13 | $5.46 | $5.46 | 1,893,600 | — | — |
| 2008-10-10 | $4.66 | $4.66 | 2,678,600 | — | — |
| 2008-10-09 | $5.08 | $5.08 | 2,428,600 | — | — |
| 2008-10-08 | $5.24 | $5.24 | 3,341,700 | — | — |
| 2008-10-07 | $4.81 | $4.81 | 2,193,900 | — | — |
| 2008-10-06 | $4.98 | $4.98 | 3,658,300 | — | — |
| 2008-10-03 | $5.75 | $5.75 | 1,508,800 | — | — |
| 2008-10-02 | $6.13 | $6.13 | 1,536,300 | — | — |
| 2008-10-01 | $6.14 | $6.14 | 1,777,300 | — | — |
| 2008-09-30 | $6.44 | $6.44 | 2,031,000 | — | — |
| 2008-09-29 | $6.54 | $6.54 | 2,251,800 | — | — |
| 2008-09-26 | $6.80 | $6.80 | 1,655,000 | — | — |
| 2008-09-25 | $7.02 | $7.02 | 974,800 | — | — |
| 2008-09-24 | $7.09 | $7.09 | 1,591,800 | — | — |
| 2008-09-23 | $6.74 | $6.74 | 1,534,800 | — | — |
| 2008-09-22 | $6.64 | $6.64 | 2,207,800 | — | — |
| 2008-09-19 | $7.53 | $7.53 | 2,247,600 | — | — |
| 2008-09-18 | $7.14 | $7.14 | 3,330,000 | — | — |
| 2008-09-17 | $7.04 | $7.04 | 3,315,200 | — | — |
| 2008-09-16 | $7.62 | $7.62 | 1,627,500 | — | — |
| 2008-09-15 | $7.46 | $7.46 | 1,109,400 | — | — |
| 2008-09-12 | $7.58 | $7.58 | 977,000 | — | — |
| 2008-09-11 | $7.53 | $7.53 | 1,152,700 | — | — |
| 2008-09-10 | $7.45 | $7.45 | 1,345,000 | — | — |
| 2008-09-09 | $7.34 | $7.34 | 1,996,300 | — | — |
| 2008-09-08 | $7.82 | $7.82 | 2,029,000 | — | — |
| 2008-09-05 | $7.60 | $7.60 | 2,410,900 | — | — |
| 2008-09-04 | $7.55 | $7.55 | 2,840,600 | — | — |
| 2008-09-03 | $8.29 | $8.29 | 1,293,300 | — | — |
| 2008-09-02 | $8.04 | $8.04 | 1,283,300 | — | — |
| 2008-08-29 | $8.40 | $8.40 | 678,200 | — | — |
| 2008-08-28 | $8.39 | $8.39 | 557,900 | — | — |
| 2008-08-27 | $8.30 | $8.30 | 842,900 | — | — |
| 2008-08-26 | $8.14 | $8.14 | 852,300 | — | — |
| 2008-08-25 | $8.07 | $8.07 | 615,400 | — | — |
| 2008-08-22 | $8.19 | $8.19 | 422,200 | — | — |
| 2008-08-21 | $8.13 | $8.13 | 579,800 | — | — |
| 2008-08-20 | $8.03 | $8.03 | 825,400 | — | — |
| 2008-08-19 | $8.00 | $8.00 | 1,128,100 | — | — |
| 2008-08-18 | $8.40 | $8.40 | 577,000 | — | — |
| 2008-08-15 | $8.44 | $8.44 | 680,200 | — | — |
| 2008-08-14 | $8.52 | $8.52 | 653,300 | — | — |
| 2008-08-13 | $8.63 | $8.63 | 715,200 | — | — |
| 2008-08-12 | $8.53 | $8.53 | 850,200 | — | — |
| 2008-08-11 | $8.34 | $8.34 | 1,414,000 | — | — |
| 2008-08-08 | $8.38 | $8.38 | 1,219,100 | — | — |
| 2008-08-07 | $8.12 | $8.12 | 1,269,600 | — | — |
| 2008-08-06 | $8.21 | $8.21 | 1,344,700 | — | — |
| 2008-08-05 | $7.81 | $7.81 | 1,654,700 | — | — |
| 2008-08-04 | $7.65 | $7.65 | 891,800 | — | — |
| 2008-08-01 | $7.87 | $7.87 | 1,888,700 | — | — |
| 2008-07-31 | $7.95 | $7.95 | 1,520,300 | — | — |
| 2008-07-30 | $8.14 | $8.14 | 1,294,400 | — | — |
| 2008-07-29 | $8.23 | $8.23 | 1,958,700 | — | — |
| 2008-07-28 | $7.89 | $7.89 | 2,170,500 | — | — |
| 2008-07-25 | $8.05 | $8.05 | 3,894,800 | — | — |
| 2008-07-24 | $8.50 | $8.50 | 2,297,600 | — | — |
| 2008-07-23 | $8.36 | $8.36 | 2,546,400 | — | — |
| 2008-07-22 | $7.99 | $7.99 | 2,042,300 | — | — |
| 2008-07-21 | $8.38 | $8.38 | 1,416,000 | — | — |
| 2008-07-18 | $8.59 | $8.59 | 886,900 | — | — |
| 2008-07-17 | $8.64 | $8.64 | 1,610,800 | — | — |
| 2008-07-16 | $8.32 | $8.32 | 1,742,000 | — | — |
| 2008-07-15 | $7.98 | $7.98 | 1,901,000 | — | — |
| 2008-07-14 | $8.20 | $8.20 | 874,800 | — | — |
| 2008-07-11 | $8.28 | $8.28 | 1,447,900 | — | — |
| 2008-07-10 | $8.46 | $8.46 | 1,311,800 | — | — |
| 2008-07-09 | $8.56 | $8.56 | 1,474,700 | — | — |
| 2008-07-08 | $8.31 | $8.31 | 1,081,500 | — | — |
| 2008-07-07 | $8.13 | $8.13 | 1,093,500 | — | — |
| 2008-07-03 | $8.09 | $8.09 | 513,400 | — | — |
| 2008-07-02 | $8.09 | $8.09 | 1,198,500 | — | — |
| 2008-07-01 | $8.31 | $8.31 | 1,173,300 | — | — |
| 2008-06-30 | $8.43 | $8.43 | 897,100 | — | — |
| 2008-06-27 | $8.44 | $8.44 | 1,038,000 | — | — |
| 2008-06-26 | $8.58 | $8.58 | 1,641,500 | — | — |
| 2008-06-25 | $8.95 | $8.95 | 1,226,900 | — | — |
| 2008-06-24 | $8.85 | $8.85 | 1,652,100 | — | — |
| 2008-06-23 | $8.54 | $8.54 | 1,272,400 | — | — |
| 2008-06-20 | $8.58 | $8.58 | 1,969,700 | — | — |
| 2008-06-19 | $9.08 | $9.08 | 1,514,200 | — | — |
| 2008-06-18 | $9.14 | $9.14 | 1,692,300 | — | — |
| 2008-06-17 | $8.82 | $8.82 | 1,165,000 | — | — |
| 2008-06-16 | $9.18 | $9.18 | 2,345,200 | — | — |
| 2008-06-13 | $8.91 | $8.91 | 695,200 | — | — |
| 2008-06-12 | $8.60 | $8.60 | 976,300 | — | — |
| 2008-06-11 | $8.63 | $8.63 | 1,379,300 | — | — |
| 2008-06-10 | $8.57 | $8.57 | 1,542,700 | — | — |
| 2008-06-09 | $8.46 | $8.46 | 1,479,900 | — | — |
| 2008-06-06 | $8.44 | $8.44 | 1,507,200 | — | — |
| 2008-06-05 | $9.00 | $9.00 | 1,229,700 | — | — |
| 2008-06-04 | $9.07 | $9.07 | 1,965,000 | — | — |
| 2008-06-03 | $8.84 | $8.84 | 1,659,600 | — | — |
| 2008-06-02 | $8.78 | $8.78 | 1,797,400 | — | — |
| 2008-05-30 | $8.88 | $8.88 | 2,960,400 | — | — |
| 2008-05-29 | $9.53 | $9.53 | 1,128,600 | — | — |
| 2008-05-28 | $9.40 | $9.40 | 1,453,300 | — | — |
| 2008-05-27 | $9.53 | $9.53 | 1,640,700 | — | — |
| 2008-05-23 | $9.37 | $9.37 | 1,210,700 | — | — |
| 2008-05-22 | $9.30 | $9.30 | 904,700 | — | — |
| 2008-05-21 | $9.65 | $9.65 | 1,281,100 | — | — |
| 2008-05-20 | $9.60 | $9.60 | 1,156,100 | — | — |
| 2008-05-19 | $9.59 | $9.59 | 1,204,100 | — | — |
| 2008-05-16 | $9.74 | $9.74 | 1,990,200 | — | — |
| 2008-05-15 | $9.46 | $9.46 | 975,100 | — | — |
| 2008-05-14 | $9.24 | $9.24 | 1,656,500 | — | — |
| 2008-05-13 | $9.36 | $9.36 | 1,750,900 | — | — |
| 2008-05-12 | $9.57 | $9.57 | 2,599,700 | — | — |
| 2008-05-09 | $8.91 | $8.91 | 3,498,100 | — | — |
| 2008-05-08 | $9.53 | $9.53 | 1,942,800 | — | — |
| 2008-05-07 | $9.56 | $9.56 | 3,077,200 | — | — |
| 2008-05-06 | $9.58 | $9.58 | 2,865,900 | — | — |
| 2008-05-05 | $9.55 | $9.55 | 3,673,900 | — | — |
| 2008-05-02 | $9.21 | $9.21 | 3,554,400 | — | — |
| 2008-05-01 | $9.43 | $9.43 | 3,174,700 | — | — |
| 2008-04-30 | $9.37 | $9.37 | 4,656,500 | — | — |
| 2008-04-29 | $9.05 | $9.05 | 3,333,700 | — | — |
| 2008-04-28 | $8.95 | $8.95 | 4,071,000 | — | — |
| 2008-04-25 | $8.52 | $8.52 | 6,886,800 | — | — |
| 2008-04-24 | $8.79 | $8.79 | 12,534,300 | — | — |
| 2008-04-23 | $6.75 | $6.75 | 1,449,200 | — | — |
| 2008-04-22 | $6.77 | $6.77 | 1,897,800 | — | — |
| 2008-04-21 | $6.99 | $6.99 | 1,000,400 | — | — |
| 2008-04-18 | $7.03 | $7.03 | 1,777,600 | — | — |
| 2008-04-17 | $6.97 | $6.97 | 1,317,100 | — | — |
| 2008-04-16 | $6.89 | $6.89 | 2,994,700 | — | — |
| 2008-04-15 | $6.46 | $6.46 | 5,612,300 | — | — |
| 2008-04-14 | $6.89 | $6.89 | 1,813,400 | — | — |
| 2008-04-11 | $7.09 | $7.09 | 1,057,700 | — | — |
| 2008-04-10 | $7.34 | $7.34 | 1,157,200 | — | — |
| 2008-04-09 | $7.11 | $7.11 | 1,460,600 | — | — |
| 2008-04-08 | $7.10 | $7.10 | 1,454,500 | — | — |
| 2008-04-07 | $7.05 | $7.05 | 1,264,300 | — | — |
| 2008-04-04 | $7.15 | $7.15 | 1,035,800 | — | — |
| 2008-04-03 | $7.10 | $7.10 | 2,499,500 | — | — |
| 2008-04-02 | $7.05 | $7.05 | 1,364,200 | — | — |
| 2008-04-01 | $6.98 | $6.98 | 2,201,700 | — | — |
| 2008-03-31 | $6.72 | $6.72 | 1,883,500 | — | — |
| 2008-03-28 | $6.57 | $6.57 | 993,500 | — | — |
| 2008-03-27 | $6.62 | $6.62 | 2,057,500 | — | — |
| 2008-03-26 | $6.51 | $6.51 | 3,920,600 | — | — |
| 2008-03-25 | $6.80 | $6.80 | 1,295,800 | — | — |
| 2008-03-24 | $6.83 | $6.83 | 2,121,200 | — | — |
| 2008-03-20 | $6.30 | $6.30 | 1,899,300 | — | — |
| 2008-03-19 | $6.47 | $6.47 | 1,057,300 | — | — |
| 2008-03-18 | $6.66 | $6.66 | 1,446,200 | — | — |
| 2008-03-17 | $6.37 | $6.37 | 1,524,300 | — | — |
| 2008-03-14 | $6.32 | $6.32 | 2,251,300 | — | — |
| 2008-03-13 | $6.31 | $6.31 | 1,940,500 | — | — |
| 2008-03-12 | $6.31 | $6.31 | 1,575,100 | — | — |
| 2008-03-11 | $6.39 | $6.39 | 2,725,600 | — | — |
| 2008-03-10 | $6.33 | $6.33 | 1,307,400 | — | — |
| 2008-03-07 | $6.43 | $6.43 | 2,174,400 | — | — |
| 2008-03-06 | $6.46 | $6.46 | 2,041,600 | — | — |
| 2008-03-05 | $6.80 | $6.80 | 1,428,800 | — | — |
| 2008-03-04 | $6.65 | $6.65 | 3,082,800 | — | — |
| 2008-03-03 | $6.83 | $6.83 | 1,957,600 | — | — |
| 2008-02-29 | $6.54 | $6.54 | 1,598,600 | — | — |
| 2008-02-28 | $6.86 | $6.86 | 2,534,400 | — | — |
| 2008-02-27 | $6.80 | $6.80 | 1,158,300 | — | — |
| 2008-02-26 | $6.64 | $6.64 | 906,900 | — | — |
| 2008-02-25 | $6.55 | $6.55 | 1,092,300 | — | — |
| 2008-02-22 | $6.35 | $6.35 | 2,056,700 | — | — |
| 2008-02-21 | $6.39 | $6.39 | 1,282,900 | — | — |
| 2008-02-20 | $6.50 | $6.50 | 1,743,300 | — | — |
| 2008-02-19 | $6.40 | $6.40 | 2,654,700 | — | — |
| 2008-02-15 | $6.38 | $6.38 | 1,683,100 | — | — |
| 2008-02-14 | $6.47 | $6.47 | 2,830,900 | — | — |
| 2008-02-13 | $6.83 | $6.83 | 2,550,400 | — | — |
| 2008-02-12 | $6.57 | $6.57 | 1,918,900 | — | — |
| 2008-02-11 | $6.58 | $6.58 | 1,572,000 | — | — |
| 2008-02-08 | $6.26 | $6.26 | 939,800 | — | — |
| 2008-02-07 | $6.20 | $6.20 | 1,666,900 | — | — |
| 2008-02-06 | $6.18 | $6.18 | 1,344,100 | — | — |
| 2008-02-05 | $6.45 | $6.45 | 2,206,400 | — | — |
| 2008-02-04 | $6.51 | $6.51 | 2,746,400 | — | — |
| 2008-02-01 | $6.60 | $6.60 | 7,274,100 | — | — |
| 2008-01-31 | $5.63 | $5.63 | 1,645,700 | — | — |
| 2008-01-30 | $5.41 | $5.41 | 1,863,100 | — | — |
| 2008-01-29 | $5.27 | $5.27 | 921,500 | — | — |
| 2008-01-28 | $5.27 | $5.27 | 749,100 | — | — |
| 2008-01-25 | $5.18 | $5.18 | 1,105,000 | — | — |
| 2008-01-24 | $5.17 | $5.17 | 1,531,900 | — | — |
| 2008-01-23 | $5.12 | $5.12 | 1,508,000 | — | — |
| 2008-01-22 | $4.99 | $4.99 | 1,982,700 | — | — |
| 2008-01-18 | $4.95 | $4.95 | 1,353,700 | — | — |
| 2008-01-17 | $4.92 | $4.92 | 1,431,200 | — | — |
| 2008-01-16 | $5.08 | $5.08 | 1,633,500 | — | — |
| 2008-01-15 | $5.25 | $5.25 | 953,700 | — | — |
| 2008-01-14 | $5.38 | $5.38 | 1,034,600 | — | — |
| 2008-01-11 | $5.27 | $5.27 | 1,404,800 | — | — |
| 2008-01-10 | $5.44 | $5.44 | 1,033,800 | — | — |
| 2008-01-09 | $5.32 | $5.32 | 985,300 | — | — |
| 2008-01-08 | $5.41 | $5.41 | 1,266,500 | — | — |
| 2008-01-07 | $5.52 | $5.52 | 1,108,800 | — | — |
| 2008-01-04 | $5.50 | $5.50 | 1,493,100 | — | — |
| 2008-01-03 | $5.68 | $5.68 | 701,000 | — | — |
| 2008-01-02 | $5.79 | $5.79 | 877,600 | — | — |