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
- 2001-12-13 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 | $4.93 | $4.93 | 2,049,600 | — | — |
| 2008-12-30 | $5.02 | $5.02 | 771,600 | — | — |
| 2008-12-29 | $4.89 | $4.89 | 863,200 | — | — |
| 2008-12-26 | $4.96 | $4.96 | 488,800 | — | — |
| 2008-12-24 | $4.80 | $4.80 | 830,000 | — | — |
| 2008-12-23 | $4.85 | $4.85 | 1,962,000 | — | — |
| 2008-12-22 | $4.80 | $4.80 | 2,716,800 | — | — |
| 2008-12-19 | $4.82 | $4.82 | 5,751,600 | — | — |
| 2008-12-18 | $4.44 | $4.44 | 2,052,400 | — | — |
| 2008-12-17 | $4.24 | $4.24 | 2,519,200 | — | — |
| 2008-12-16 | $4.02 | $4.02 | 2,068,000 | — | — |
| 2008-12-15 | $3.94 | $3.94 | 1,428,400 | — | — |
| 2008-12-12 | $3.99 | $3.99 | 2,640,400 | — | — |
| 2008-12-11 | $4.03 | $4.03 | 1,254,800 | — | — |
| 2008-12-10 | $4.26 | $4.26 | 1,004,400 | — | — |
| 2008-12-09 | $4.23 | $4.23 | 1,255,200 | — | — |
| 2008-12-08 | $4.48 | $4.48 | 2,182,800 | — | — |
| 2008-12-05 | $4.46 | $4.46 | 1,216,000 | — | — |
| 2008-12-04 | $4.13 | $4.13 | 1,700,400 | — | — |
| 2008-12-03 | $4.31 | $4.31 | 3,106,800 | — | — |
| 2008-12-02 | $4.21 | $4.21 | 1,408,000 | — | — |
| 2008-12-01 | $4.09 | $4.09 | 1,694,000 | — | — |
| 2008-11-28 | $4.63 | $4.63 | 507,600 | — | — |
| 2008-11-26 | $4.57 | $4.57 | 1,194,400 | — | — |
| 2008-11-25 | $4.40 | $4.40 | 2,206,400 | — | — |
| 2008-11-24 | $4.35 | $4.35 | 2,417,600 | — | — |
| 2008-11-21 | $4.28 | $4.28 | 2,660,400 | — | — |
| 2008-11-20 | $4.06 | $4.06 | 2,742,800 | — | — |
| 2008-11-19 | $4.24 | $4.24 | 2,020,000 | — | — |
| 2008-11-18 | $4.38 | $4.38 | 3,242,400 | — | — |
| 2008-11-17 | $4.30 | $4.30 | 1,643,200 | — | — |
| 2008-11-14 | $4.32 | $4.32 | 3,006,400 | — | — |
| 2008-11-13 | $4.58 | $4.58 | 1,444,000 | — | — |
| 2008-11-12 | $4.28 | $4.28 | 838,000 | — | — |
| 2008-11-11 | $4.41 | $4.41 | 1,055,200 | — | — |
| 2008-11-10 | $4.50 | $4.50 | 2,235,600 | — | — |
| 2008-11-07 | $4.89 | $4.89 | 2,100,800 | — | — |
| 2008-11-06 | $4.89 | $4.89 | 1,797,600 | — | — |
| 2008-11-05 | $5.13 | $5.13 | 2,339,200 | — | — |
| 2008-11-04 | $5.00 | $5.00 | 2,704,000 | — | — |
| 2008-11-03 | $4.80 | $4.80 | 1,606,000 | — | — |
| 2008-10-31 | $4.71 | $4.71 | 1,817,600 | — | — |
| 2008-10-30 | $4.61 | $4.61 | 1,602,400 | — | — |
| 2008-10-29 | $4.65 | $4.65 | 1,318,000 | — | — |
| 2008-10-28 | $4.82 | $4.82 | 2,134,800 | — | — |
| 2008-10-27 | $4.43 | $4.43 | 2,878,000 | — | — |
| 2008-10-24 | $4.40 | $4.40 | 1,608,400 | — | — |
| 2008-10-23 | $4.49 | $4.49 | 2,356,000 | — | — |
| 2008-10-22 | $4.75 | $4.75 | 1,832,000 | — | — |
| 2008-10-21 | $4.88 | $4.88 | 1,231,200 | — | — |
| 2008-10-20 | $5.00 | $5.00 | 1,261,200 | — | — |
| 2008-10-17 | $5.05 | $5.05 | 1,762,400 | — | — |
| 2008-10-16 | $5.14 | $5.14 | 2,574,000 | — | — |
| 2008-10-15 | $4.78 | $4.78 | 1,909,200 | — | — |
| 2008-10-14 | $5.18 | $5.18 | 2,224,800 | — | — |
| 2008-10-13 | $5.06 | $5.06 | 781,200 | — | — |
| 2008-10-10 | $4.87 | $4.87 | 4,226,800 | — | — |
| 2008-10-09 | $4.62 | $4.62 | 2,422,800 | — | — |
| 2008-10-08 | $4.82 | $4.82 | 1,466,400 | — | — |
| 2008-10-07 | $4.99 | $4.99 | 825,200 | — | — |
| 2008-10-06 | $5.08 | $5.08 | 1,313,200 | — | — |
| 2008-10-03 | $5.32 | $5.32 | 846,400 | — | — |
| 2008-10-02 | $4.98 | $4.98 | 703,200 | — | — |
| 2008-10-01 | $5.21 | $5.21 | 1,220,800 | — | — |
| 2008-09-30 | $5.13 | $5.13 | 1,107,600 | — | — |
| 2008-09-29 | $5.39 | $5.39 | 821,600 | — | — |
| 2008-09-26 | $5.63 | $5.63 | 725,600 | — | — |
| 2008-09-25 | $5.60 | $5.60 | 2,169,200 | — | — |
| 2008-09-24 | $5.55 | $5.55 | 581,600 | — | — |
| 2008-09-23 | $5.56 | $5.56 | 814,400 | — | — |
| 2008-09-22 | $5.70 | $5.70 | 1,165,600 | — | — |
| 2008-09-19 | $5.88 | $5.88 | 4,609,200 | — | — |
| 2008-09-18 | $5.15 | $5.15 | 3,580,800 | — | — |
| 2008-09-17 | $5.17 | $5.17 | 3,078,000 | — | — |
| 2008-09-16 | $5.69 | $5.69 | 2,440,000 | — | — |
| 2008-09-15 | $5.85 | $5.85 | 1,685,600 | — | — |
| 2008-09-12 | $6.07 | $6.07 | 2,005,600 | — | — |
| 2008-09-11 | $6.00 | $6.00 | 2,019,200 | — | — |
| 2008-09-10 | $5.98 | $5.98 | 1,875,600 | — | — |
| 2008-09-09 | $5.77 | $5.77 | 2,335,600 | — | — |
| 2008-09-08 | $5.86 | $5.86 | 1,960,400 | — | — |
| 2008-09-05 | $5.62 | $5.62 | 2,092,400 | — | — |
| 2008-09-04 | $5.75 | $5.75 | 2,255,200 | — | — |
| 2008-09-03 | $5.72 | $5.72 | 2,938,800 | — | — |
| 2008-09-02 | $5.75 | $5.75 | 1,891,200 | — | — |
| 2008-08-29 | $5.65 | $5.64 | 1,145,600 | — | — |
| 2008-08-28 | $5.75 | $5.75 | 2,105,600 | — | — |
| 2008-08-27 | $5.91 | $5.91 | 1,716,000 | — | — |
| 2008-08-26 | $5.85 | $5.84 | 1,967,600 | — | — |
| 2008-08-25 | $5.80 | $5.80 | 1,560,800 | — | — |
| 2008-08-22 | $5.95 | $5.95 | 1,813,200 | — | — |
| 2008-08-21 | $5.66 | $5.66 | 1,664,800 | — | — |
| 2008-08-20 | $5.45 | $5.45 | 1,186,000 | — | — |
| 2008-08-19 | $5.49 | $5.49 | 2,895,200 | — | — |
| 2008-08-18 | $5.57 | $5.57 | 3,134,400 | — | — |
| 2008-08-15 | $5.80 | $5.80 | 1,127,200 | — | — |
| 2008-08-14 | $5.88 | $5.88 | 1,690,800 | — | — |
| 2008-08-13 | $5.88 | $5.88 | 951,200 | — | — |
| 2008-08-12 | $5.81 | $5.81 | 1,265,200 | — | — |
| 2008-08-11 | $5.79 | $5.79 | 1,344,400 | — | — |
| 2008-08-08 | $5.73 | $5.73 | 1,116,800 | — | — |
| 2008-08-07 | $5.62 | $5.62 | 1,601,600 | — | — |
| 2008-08-06 | $5.78 | $5.78 | 1,478,800 | — | — |
| 2008-08-05 | $5.89 | $5.89 | 1,794,800 | — | — |
| 2008-08-04 | $5.67 | $5.66 | 1,621,200 | — | — |
| 2008-08-01 | $5.69 | $5.69 | 2,196,800 | — | — |
| 2008-07-31 | $5.58 | $5.58 | 2,721,600 | — | — |
| 2008-07-30 | $5.71 | $5.71 | 3,150,400 | — | — |
| 2008-07-29 | $5.73 | $5.73 | 3,080,400 | — | — |
| 2008-07-28 | $5.44 | $5.44 | 1,627,200 | — | — |
| 2008-07-25 | $5.43 | $5.43 | 1,555,600 | — | — |
| 2008-07-24 | $5.46 | $5.46 | 2,890,400 | — | — |
| 2008-07-23 | $5.40 | $5.40 | 4,390,400 | — | — |
| 2008-07-22 | $4.98 | $4.98 | 7,395,200 | — | — |
| 2008-07-21 | $4.24 | $4.24 | 2,827,600 | — | — |
| 2008-07-18 | $4.31 | $4.31 | 1,924,800 | — | — |
| 2008-07-17 | $4.44 | $4.44 | 1,752,400 | — | — |
| 2008-07-16 | $4.40 | $4.40 | 1,356,400 | — | — |
| 2008-07-15 | $4.39 | $4.39 | 1,844,000 | — | — |
| 2008-07-14 | $4.38 | $4.38 | 1,324,800 | — | — |
| 2008-07-11 | $4.40 | $4.40 | 1,884,800 | — | — |
| 2008-07-10 | $4.40 | $4.40 | 2,010,800 | — | — |
| 2008-07-09 | $4.36 | $4.36 | 2,565,200 | — | — |
| 2008-07-08 | $4.46 | $4.46 | 1,886,800 | — | — |
| 2008-07-07 | $4.35 | $4.35 | 1,519,200 | — | — |
| 2008-07-03 | $4.35 | $4.35 | 1,126,000 | — | — |
| 2008-07-02 | $4.38 | $4.38 | 2,031,600 | — | — |
| 2008-07-01 | $4.19 | $4.19 | 2,353,600 | — | — |
| 2008-06-30 | $4.20 | $4.20 | 1,349,200 | — | — |
| 2008-06-27 | $4.35 | $4.35 | 3,388,800 | — | — |
| 2008-06-26 | $4.36 | $4.36 | 1,710,400 | — | — |
| 2008-06-25 | $4.43 | $4.43 | 1,035,600 | — | — |
| 2008-06-24 | $4.29 | $4.29 | 1,390,800 | — | — |
| 2008-06-23 | $4.37 | $4.37 | 1,469,200 | — | — |
| 2008-06-20 | $4.51 | $4.51 | 2,312,400 | — | — |
| 2008-06-19 | $4.55 | $4.55 | 2,662,800 | — | — |
| 2008-06-18 | $4.77 | $4.77 | 1,400,800 | — | — |
| 2008-06-17 | $4.77 | $4.77 | 1,388,800 | — | — |
| 2008-06-16 | $4.89 | $4.89 | 1,664,400 | — | — |
| 2008-06-13 | $4.87 | $4.87 | 1,960,000 | — | — |
| 2008-06-12 | $4.81 | $4.81 | 1,631,600 | — | — |
| 2008-06-11 | $4.79 | $4.79 | 2,779,200 | — | — |
| 2008-06-10 | $4.99 | $4.99 | 1,837,200 | — | — |
| 2008-06-09 | $5.10 | $5.10 | 1,347,600 | — | — |
| 2008-06-06 | $5.08 | $5.08 | 1,066,400 | — | — |
| 2008-06-05 | $5.35 | $5.35 | 1,865,600 | — | — |
| 2008-06-04 | $5.06 | $5.06 | 1,719,600 | — | — |
| 2008-06-03 | $5.07 | $5.07 | 1,789,200 | — | — |
| 2008-06-02 | $5.00 | $5.00 | 1,774,400 | — | — |
| 2008-05-30 | $5.28 | $5.28 | 1,424,400 | — | — |
| 2008-05-29 | $5.12 | $5.12 | 1,034,000 | — | — |
| 2008-05-28 | $5.15 | $5.15 | 643,600 | — | — |
| 2008-05-27 | $5.11 | $5.11 | 836,000 | — | — |
| 2008-05-23 | $4.95 | $4.95 | 869,200 | — | — |
| 2008-05-22 | $5.06 | $5.06 | 1,203,600 | — | — |
| 2008-05-21 | $5.09 | $5.09 | 2,773,200 | — | — |
| 2008-05-20 | $4.80 | $4.80 | 961,200 | — | — |
| 2008-05-19 | $4.82 | $4.82 | 1,116,800 | — | — |
| 2008-05-16 | $4.82 | $4.82 | 1,154,400 | — | — |
| 2008-05-15 | $4.84 | $4.84 | 1,173,600 | — | — |
| 2008-05-14 | $4.86 | $4.86 | 1,359,200 | — | — |
| 2008-05-13 | $4.77 | $4.77 | 1,512,800 | — | — |
| 2008-05-12 | $4.83 | $4.83 | 1,413,200 | — | — |
| 2008-05-09 | $4.79 | $4.79 | 1,439,200 | — | — |
| 2008-05-08 | $4.80 | $4.80 | 1,763,200 | — | — |
| 2008-05-07 | $4.77 | $4.77 | 3,338,000 | — | — |
| 2008-05-06 | $4.63 | $4.63 | 1,757,600 | — | — |
| 2008-05-05 | $4.58 | $4.58 | 1,571,200 | — | — |
| 2008-05-02 | $4.55 | $4.55 | 2,198,000 | — | — |
| 2008-05-01 | $4.66 | $4.66 | 1,760,800 | — | — |
| 2008-04-30 | $4.59 | $4.59 | 2,780,400 | — | — |
| 2008-04-29 | $4.61 | $4.61 | 4,488,000 | — | — |
| 2008-04-28 | $4.38 | $4.38 | 3,529,200 | — | — |
| 2008-04-25 | $4.21 | $4.21 | 3,169,600 | — | — |
| 2008-04-24 | $4.02 | $4.02 | 1,911,600 | — | — |
| 2008-04-23 | $3.97 | $3.97 | 2,754,400 | — | — |
| 2008-04-22 | $3.81 | $3.81 | 7,288,800 | — | — |
| 2008-04-21 | $3.49 | $3.49 | 2,611,200 | — | — |
| 2008-04-18 | $3.42 | $3.42 | 1,969,600 | — | — |
| 2008-04-17 | $3.36 | $3.36 | 1,951,200 | — | — |
| 2008-04-16 | $3.38 | $3.38 | 3,036,800 | — | — |
| 2008-04-15 | $3.42 | $3.42 | 2,297,200 | — | — |
| 2008-04-14 | $3.33 | $3.33 | 1,418,800 | — | — |
| 2008-04-11 | $3.40 | $3.40 | 1,445,600 | — | — |
| 2008-04-10 | $3.43 | $3.43 | 1,621,600 | — | — |
| 2008-04-09 | $3.48 | $3.48 | 1,199,600 | — | — |
| 2008-04-08 | $3.58 | $3.58 | 1,784,000 | — | — |
| 2008-04-07 | $3.53 | $3.53 | 1,236,000 | — | — |
| 2008-04-04 | $3.57 | $3.57 | 1,320,800 | — | — |
| 2008-04-03 | $3.55 | $3.55 | 1,689,600 | — | — |
| 2008-04-02 | $3.51 | $3.51 | 2,712,800 | — | — |
| 2008-04-01 | $3.63 | $3.63 | 2,659,600 | — | — |
| 2008-03-31 | $3.49 | $3.49 | 2,796,400 | — | — |
| 2008-03-28 | $3.53 | $3.53 | 2,454,400 | — | — |
| 2008-03-27 | $3.65 | $3.65 | 1,868,000 | — | — |
| 2008-03-26 | $3.64 | $3.64 | 2,256,800 | — | — |
| 2008-03-25 | $3.71 | $3.71 | 2,133,600 | — | — |
| 2008-03-24 | $3.68 | $3.68 | 3,406,400 | — | — |
| 2008-03-20 | $3.73 | $3.73 | 9,400,000 | — | — |
| 2008-03-19 | $3.47 | $3.47 | 14,228,000 | — | — |
| 2008-03-18 | $4.46 | $4.46 | 2,477,600 | — | — |
| 2008-03-17 | $4.38 | $4.38 | 2,658,400 | — | — |
| 2008-03-14 | $4.33 | $4.33 | 3,566,800 | — | — |
| 2008-03-13 | $4.45 | $4.45 | 5,242,000 | — | — |
| 2008-03-12 | $4.20 | $4.20 | 5,530,000 | — | — |
| 2008-03-11 | $3.86 | $3.85 | 5,901,600 | — | — |
| 2008-03-10 | $4.31 | $4.31 | 2,540,800 | — | — |
| 2008-03-07 | $4.50 | $4.50 | 2,906,400 | — | — |
| 2008-03-06 | $4.39 | $4.39 | 3,022,000 | — | — |
| 2008-03-05 | $4.43 | $4.43 | 2,572,000 | — | — |
| 2008-03-04 | $4.61 | $4.61 | 5,028,400 | — | — |
| 2008-03-03 | $4.58 | $4.58 | 2,394,800 | — | — |
| 2008-02-29 | $4.48 | $4.48 | 2,950,800 | — | — |
| 2008-02-28 | $4.70 | $4.70 | 1,976,800 | — | — |
| 2008-02-27 | $4.86 | $4.86 | 2,544,400 | — | — |
| 2008-02-26 | $4.85 | $4.85 | 2,874,800 | — | — |
| 2008-02-25 | $4.72 | $4.72 | 3,389,600 | — | — |
| 2008-02-22 | $4.68 | $4.68 | 2,130,400 | — | — |
| 2008-02-21 | $4.71 | $4.71 | 3,043,600 | — | — |
| 2008-02-20 | $4.81 | $4.81 | 4,162,000 | — | — |
| 2008-02-19 | $4.68 | $4.68 | 3,378,800 | — | — |
| 2008-02-15 | $4.87 | $4.87 | 4,690,400 | — | — |
| 2008-02-14 | $4.71 | $4.71 | 2,839,600 | — | — |
| 2008-02-13 | $4.76 | $4.76 | 4,821,200 | — | — |
| 2008-02-12 | $4.84 | $4.84 | 5,117,200 | — | — |
| 2008-02-11 | $4.79 | $4.79 | 12,665,200 | — | — |
| 2008-02-08 | $5.36 | $5.36 | 24,612,400 | — | — |
| 2008-02-07 | $6.17 | $6.17 | 3,692,800 | — | — |
| 2008-02-06 | $6.13 | $6.13 | 1,966,400 | — | — |
| 2008-02-05 | $6.04 | $6.04 | 2,907,200 | — | — |
| 2008-02-04 | $6.19 | $6.19 | 2,827,200 | — | — |
| 2008-02-01 | $6.16 | $6.16 | 1,593,200 | — | — |
| 2008-01-31 | $5.99 | $5.99 | 3,233,200 | — | — |
| 2008-01-30 | $6.03 | $6.03 | 1,620,000 | — | — |
| 2008-01-29 | $6.07 | $6.07 | 1,652,400 | — | — |
| 2008-01-28 | $6.22 | $6.22 | 3,208,400 | — | — |
| 2008-01-25 | $6.01 | $6.01 | 2,817,600 | — | — |
| 2008-01-24 | $6.32 | $6.32 | 1,926,800 | — | — |
| 2008-01-23 | $6.37 | $6.37 | 3,537,600 | — | — |
| 2008-01-22 | $6.50 | $6.50 | 1,955,200 | — | — |
| 2008-01-18 | $6.59 | $6.59 | 2,725,200 | — | — |
| 2008-01-17 | $6.76 | $6.76 | 1,762,800 | — | — |
| 2008-01-16 | $6.93 | $6.93 | 2,584,400 | — | — |
| 2008-01-15 | $6.68 | $6.68 | 1,798,400 | — | — |
| 2008-01-14 | $6.78 | $6.78 | 1,284,800 | — | — |
| 2008-01-11 | $6.69 | $6.69 | 1,991,200 | — | — |
| 2008-01-10 | $6.84 | $6.84 | 3,711,200 | — | — |
| 2008-01-09 | $6.83 | $6.83 | 5,876,400 | — | — |
| 2008-01-08 | $7.10 | $7.10 | 4,171,200 | — | — |
| 2008-01-07 | $6.99 | $6.98 | 2,072,800 | — | — |
| 2008-01-04 | $6.86 | $6.86 | 1,420,800 | — | — |
| 2008-01-03 | $6.85 | $6.85 | 1,427,600 | — | — |
| 2008-01-02 | $6.90 | $6.90 | 1,609,600 | — | — |