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
- 2003-09-10 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 | $5.18 | $5.18 | 2,921,000 | — | — |
| 2008-12-30 | $4.17 | $4.17 | 1,526,300 | — | — |
| 2008-12-29 | $3.68 | $3.68 | 1,210,900 | — | — |
| 2008-12-26 | $3.75 | $3.75 | 1,035,000 | — | — |
| 2008-12-24 | $3.77 | $3.77 | 542,900 | — | — |
| 2008-12-23 | $3.57 | $3.57 | 1,362,800 | — | — |
| 2008-12-22 | $3.60 | $3.60 | 1,651,200 | — | — |
| 2008-12-19 | $3.76 | $3.76 | 1,407,300 | — | — |
| 2008-12-18 | $3.38 | $3.38 | 1,377,300 | — | — |
| 2008-12-17 | $3.46 | $3.46 | 1,123,500 | — | — |
| 2008-12-16 | $3.30 | $3.30 | 1,228,200 | — | — |
| 2008-12-15 | $2.88 | $2.88 | 920,800 | — | — |
| 2008-12-12 | $3.26 | $3.26 | 1,353,900 | — | — |
| 2008-12-11 | $3.05 | $3.05 | 1,413,700 | — | — |
| 2008-12-10 | $3.39 | $3.39 | 1,101,000 | — | — |
| 2008-12-09 | $3.05 | $3.05 | 2,029,800 | — | — |
| 2008-12-08 | $3.44 | $3.44 | 1,687,600 | — | — |
| 2008-12-05 | $3.25 | $3.25 | 1,298,700 | — | — |
| 2008-12-04 | $2.85 | $2.85 | 1,785,400 | — | — |
| 2008-12-03 | $3.01 | $3.01 | 1,449,800 | — | — |
| 2008-12-02 | $2.86 | $2.86 | 1,314,500 | — | — |
| 2008-12-01 | $2.54 | $2.54 | 2,319,400 | — | — |
| 2008-11-28 | $3.37 | $3.37 | 858,200 | — | — |
| 2008-11-26 | $2.93 | $2.93 | 1,271,100 | — | — |
| 2008-11-25 | $2.84 | $2.84 | 1,413,900 | — | — |
| 2008-11-24 | $2.36 | $2.36 | 2,597,900 | — | — |
| 2008-11-21 | $1.94 | $1.94 | 2,926,600 | — | — |
| 2008-11-20 | $1.78 | $1.78 | 2,111,700 | — | — |
| 2008-11-19 | $2.42 | $2.42 | 1,984,500 | — | — |
| 2008-11-18 | $2.83 | $2.83 | 2,174,200 | — | — |
| 2008-11-17 | $2.19 | $2.19 | 2,056,600 | — | — |
| 2008-11-14 | $2.68 | $2.68 | 3,421,400 | — | — |
| 2008-11-13 | $3.04 | $3.04 | 4,580,500 | — | — |
| 2008-11-12 | $2.44 | $2.44 | 2,449,500 | — | — |
| 2008-11-11 | $2.50 | $2.50 | 2,143,600 | — | — |
| 2008-11-10 | $2.38 | $2.38 | 2,401,000 | — | — |
| 2008-11-07 | $2.84 | $2.84 | 2,671,800 | — | — |
| 2008-11-06 | $2.09 | $2.09 | 3,670,200 | — | — |
| 2008-11-05 | $1.76 | $1.76 | 1,605,400 | — | — |
| 2008-11-04 | $2.04 | $2.04 | 1,483,600 | — | — |
| 2008-11-03 | $1.75 | $1.75 | 1,681,300 | — | — |
| 2008-10-31 | $1.85 | $1.85 | 1,502,500 | — | — |
| 2008-10-30 | $1.85 | $1.85 | 1,673,600 | — | — |
| 2008-10-29 | $1.85 | $1.85 | 1,661,600 | — | — |
| 2008-10-28 | $1.77 | $1.77 | 3,310,800 | — | — |
| 2008-10-27 | $1.53 | $1.53 | 920,100 | — | — |
| 2008-10-24 | $1.84 | $1.84 | 2,849,200 | — | — |
| 2008-10-23 | $1.88 | $1.88 | 3,121,800 | — | — |
| 2008-10-22 | $1.91 | $1.91 | 1,417,700 | — | — |
| 2008-10-21 | $2.24 | $2.24 | 1,034,600 | — | — |
| 2008-10-20 | $2.52 | $2.52 | 1,660,000 | — | — |
| 2008-10-17 | $2.60 | $2.60 | 1,747,700 | — | — |
| 2008-10-16 | $2.51 | $2.51 | 2,922,200 | — | — |
| 2008-10-15 | $2.06 | $2.06 | 2,568,800 | — | — |
| 2008-10-14 | $2.85 | $2.85 | 1,951,000 | — | — |
| 2008-10-13 | $2.50 | $2.50 | 2,256,400 | — | — |
| 2008-10-10 | $2.11 | $2.11 | 3,936,800 | — | — |
| 2008-10-09 | $1.69 | $1.69 | 2,656,400 | — | — |
| 2008-10-08 | $2.66 | $2.66 | 1,539,900 | — | — |
| 2008-10-07 | $2.72 | $2.72 | 1,390,400 | — | — |
| 2008-10-06 | $2.90 | $2.90 | 2,264,300 | — | — |
| 2008-10-03 | $3.48 | $3.48 | 2,343,700 | — | — |
| 2008-10-02 | $3.60 | $3.60 | 1,076,300 | — | — |
| 2008-10-01 | $4.00 | $4.00 | 1,648,800 | — | — |
| 2008-09-30 | $3.52 | $3.52 | 1,923,900 | — | — |
| 2008-09-29 | $3.20 | $3.20 | 1,174,500 | — | — |
| 2008-09-26 | $4.99 | $4.99 | 1,699,200 | — | — |
| 2008-09-25 | $5.01 | $5.01 | 1,799,000 | — | — |
| 2008-09-24 | $4.78 | $4.78 | 2,918,700 | — | — |
| 2008-09-23 | $5.63 | $5.63 | 1,290,200 | — | — |
| 2008-09-22 | $5.62 | $5.62 | 1,410,500 | — | — |
| 2008-09-19 | $6.90 | $6.90 | 2,624,100 | — | — |
| 2008-09-18 | $7.95 | $7.95 | 7,331,900 | — | — |
| 2008-09-17 | $4.40 | $4.40 | 10,985,800 | — | — |
| 2008-09-16 | $7.63 | $7.63 | 2,352,900 | — | — |
| 2008-09-15 | $7.59 | $7.59 | 1,505,500 | — | — |
| 2008-09-12 | $8.39 | $8.39 | 1,368,400 | — | — |
| 2008-09-11 | $8.49 | $8.49 | 1,420,400 | — | — |
| 2008-09-10 | $8.59 | $8.59 | 2,212,800 | — | — |
| 2008-09-09 | $8.59 | $8.59 | 2,624,800 | — | — |
| 2008-09-08 | $8.88 | $8.88 | 1,896,600 | — | — |
| 2008-09-05 | $8.67 | $8.67 | 1,170,000 | — | — |
| 2008-09-04 | $8.75 | $8.75 | 967,400 | — | — |
| 2008-09-03 | $9.04 | $9.04 | 1,498,100 | — | — |
| 2008-09-02 | $9.00 | $9.00 | 1,331,700 | — | — |
| 2008-08-29 | $8.97 | $8.97 | 1,977,600 | — | — |
| 2008-08-28 | $9.00 | $9.00 | 2,126,800 | — | — |
| 2008-08-27 | $9.01 | $9.01 | 1,454,500 | — | — |
| 2008-08-26 | $8.79 | $8.79 | 986,700 | — | — |
| 2008-08-25 | $8.57 | $8.57 | 878,400 | — | — |
| 2008-08-22 | $8.71 | $8.71 | 1,004,800 | — | — |
| 2008-08-21 | $8.57 | $8.57 | 757,300 | — | — |
| 2008-08-20 | $8.79 | $8.79 | 1,038,600 | — | — |
| 2008-08-19 | $8.91 | $8.91 | 2,153,200 | — | — |
| 2008-08-18 | $8.91 | $8.91 | 805,200 | — | — |
| 2008-08-15 | $9.29 | $9.29 | 1,328,200 | — | — |
| 2008-08-14 | $9.10 | $9.10 | 1,791,900 | — | — |
| 2008-08-13 | $8.93 | $8.93 | 2,115,400 | — | — |
| 2008-08-12 | $8.88 | $8.88 | 1,792,900 | — | — |
| 2008-08-11 | $9.12 | $9.12 | 4,746,800 | — | — |
| 2008-08-08 | $8.60 | $8.60 | 1,891,700 | — | — |
| 2008-08-07 | $8.52 | $8.52 | 2,008,000 | — | — |
| 2008-08-06 | $8.70 | $8.70 | 1,239,900 | — | — |
| 2008-08-05 | $8.57 | $8.57 | 1,245,500 | — | — |
| 2008-08-04 | $8.12 | $8.12 | 1,133,800 | — | — |
| 2008-08-01 | $8.40 | $8.40 | 1,231,200 | — | — |
| 2008-07-31 | $8.38 | $8.38 | 1,640,300 | — | — |
| 2008-07-30 | $8.25 | $8.25 | 1,499,600 | — | — |
| 2008-07-29 | $8.47 | $8.47 | 1,754,200 | — | — |
| 2008-07-28 | $8.05 | $8.05 | 1,281,500 | — | — |
| 2008-07-25 | $8.45 | $8.45 | 1,041,000 | — | — |
| 2008-07-24 | $8.40 | $8.40 | 2,087,400 | — | — |
| 2008-07-23 | $9.23 | $9.23 | 2,552,600 | — | — |
| 2008-07-22 | $9.28 | $9.28 | 1,368,000 | — | — |
| 2008-07-21 | $8.95 | $8.95 | 901,600 | — | — |
| 2008-07-18 | $9.08 | $9.08 | 1,092,100 | — | — |
| 2008-07-17 | $8.98 | $8.98 | 2,316,700 | — | — |
| 2008-07-16 | $8.69 | $8.69 | 1,665,400 | — | — |
| 2008-07-15 | $8.26 | $8.26 | 1,526,500 | — | — |
| 2008-07-14 | $8.54 | $8.54 | 1,033,300 | — | — |
| 2008-07-11 | $8.97 | $8.97 | 1,342,700 | — | — |
| 2008-07-10 | $9.24 | $9.24 | 1,019,700 | — | — |
| 2008-07-09 | $9.24 | $9.24 | 893,200 | — | — |
| 2008-07-08 | $9.51 | $9.51 | 1,648,000 | — | — |
| 2008-07-07 | $9.26 | $9.26 | 856,000 | — | — |
| 2008-07-03 | $9.58 | $9.58 | 404,000 | — | — |
| 2008-07-02 | $9.80 | $9.80 | 1,107,800 | — | — |
| 2008-07-01 | $9.91 | $9.91 | 1,206,800 | — | — |
| 2008-06-30 | $9.92 | $9.92 | 1,236,700 | — | — |
| 2008-06-27 | $9.91 | $9.91 | 1,357,300 | — | — |
| 2008-06-26 | $10.02 | $10.02 | 842,400 | — | — |
| 2008-06-25 | $10.59 | $10.59 | 982,200 | — | — |
| 2008-06-24 | $10.41 | $10.41 | 835,400 | — | — |
| 2008-06-23 | $10.50 | $10.50 | 743,400 | — | — |
| 2008-06-20 | $10.90 | $10.90 | 828,700 | — | — |
| 2008-06-19 | $11.24 | $11.24 | 673,800 | — | — |
| 2008-06-18 | $11.30 | $11.30 | 823,700 | — | — |
| 2008-06-17 | $11.44 | $11.44 | 652,300 | — | — |
| 2008-06-16 | $11.72 | $11.72 | 934,900 | — | — |
| 2008-06-13 | $11.37 | $11.37 | 1,024,500 | — | — |
| 2008-06-12 | $11.25 | $11.25 | 889,200 | — | — |
| 2008-06-11 | $10.91 | $10.91 | 960,700 | — | — |
| 2008-06-10 | $11.35 | $11.35 | 1,055,800 | — | — |
| 2008-06-09 | $11.20 | $11.20 | 1,291,800 | — | — |
| 2008-06-06 | $11.33 | $11.33 | 940,800 | — | — |
| 2008-06-05 | $11.61 | $11.61 | 1,137,100 | — | — |
| 2008-06-04 | $11.49 | $11.49 | 1,034,700 | — | — |
| 2008-06-03 | $11.40 | $11.40 | 873,800 | — | — |
| 2008-06-02 | $11.63 | $11.63 | 690,200 | — | — |
| 2008-05-30 | $11.67 | $11.67 | 1,121,200 | — | — |
| 2008-05-29 | $11.83 | $11.83 | 698,300 | — | — |
| 2008-05-28 | $11.69 | $11.69 | 1,156,000 | — | — |
| 2008-05-27 | $11.48 | $11.48 | 405,400 | — | — |
| 2008-05-23 | $11.38 | $11.38 | 389,500 | — | — |
| 2008-05-22 | $11.49 | $11.49 | 624,100 | — | — |
| 2008-05-21 | $11.20 | $11.20 | 911,800 | — | — |
| 2008-05-20 | $11.70 | $11.70 | 2,041,200 | — | — |
| 2008-05-19 | $11.68 | $11.68 | 3,771,100 | — | — |
| 2008-05-16 | $11.19 | $11.19 | 1,302,200 | — | — |
| 2008-05-15 | $11.12 | $11.12 | 1,074,900 | — | — |
| 2008-05-14 | $10.79 | $10.79 | 660,800 | — | — |
| 2008-05-13 | $10.70 | $10.70 | 593,300 | — | — |
| 2008-05-12 | $10.93 | $10.93 | 641,200 | — | — |
| 2008-05-09 | $10.48 | $10.48 | 1,036,100 | — | — |
| 2008-05-08 | $10.61 | $10.61 | 2,129,000 | — | — |
| 2008-05-07 | $12.02 | $12.02 | 966,900 | — | — |
| 2008-05-06 | $12.23 | $12.23 | 1,098,300 | — | — |
| 2008-05-05 | $12.02 | $12.02 | 1,134,200 | — | — |
| 2008-05-02 | $12.20 | $12.20 | 1,284,900 | — | — |
| 2008-05-01 | $12.07 | $12.07 | 1,468,400 | — | — |
| 2008-04-30 | $11.65 | $11.65 | 2,072,300 | — | — |
| 2008-04-29 | $11.13 | $11.13 | 826,900 | — | — |
| 2008-04-28 | $10.99 | $10.99 | 1,125,100 | — | — |
| 2008-04-25 | $10.72 | $10.72 | 838,800 | — | — |
| 2008-04-24 | $10.46 | $10.46 | 805,900 | — | — |
| 2008-04-23 | $10.30 | $10.30 | 1,233,000 | — | — |
| 2008-04-22 | $10.53 | $10.53 | 1,176,400 | — | — |
| 2008-04-21 | $10.93 | $10.93 | 932,600 | — | — |
| 2008-04-18 | $11.22 | $11.22 | 731,400 | — | — |
| 2008-04-17 | $11.35 | $11.35 | 623,900 | — | — |
| 2008-04-16 | $11.27 | $11.27 | 1,172,200 | — | — |
| 2008-04-15 | $10.57 | $10.57 | 987,500 | — | — |
| 2008-04-14 | $10.55 | $10.55 | 633,000 | — | — |
| 2008-04-11 | $10.77 | $10.77 | 687,300 | — | — |
| 2008-04-10 | $10.87 | $10.87 | 716,400 | — | — |
| 2008-04-09 | $10.84 | $10.84 | 1,983,800 | — | — |
| 2008-04-08 | $11.18 | $11.18 | 1,006,700 | — | — |
| 2008-04-07 | $11.26 | $11.26 | 961,700 | — | — |
| 2008-04-04 | $11.02 | $11.02 | 1,089,000 | — | — |
| 2008-04-03 | $11.25 | $11.25 | 916,200 | — | — |
| 2008-04-02 | $11.29 | $11.29 | 1,923,500 | — | — |
| 2008-04-01 | $10.55 | $10.55 | 1,933,700 | — | — |
| 2008-03-31 | $10.20 | $10.20 | 3,900,900 | — | — |
| 2008-03-28 | $10.41 | $10.41 | 1,613,800 | — | — |
| 2008-03-27 | $10.32 | $10.32 | 1,266,600 | — | — |
| 2008-03-26 | $10.70 | $10.70 | 1,987,300 | — | — |
| 2008-03-25 | $10.49 | $10.49 | 1,337,500 | — | — |
| 2008-03-24 | $10.36 | $10.36 | 1,701,400 | — | — |
| 2008-03-20 | $10.01 | $10.01 | 1,694,600 | — | — |
| 2008-03-19 | $9.31 | $9.31 | 1,589,000 | — | — |
| 2008-03-18 | $9.34 | $9.34 | 2,346,600 | — | — |
| 2008-03-17 | $8.76 | $8.76 | 3,077,900 | — | — |
| 2008-03-14 | $10.06 | $10.06 | 1,617,800 | — | — |
| 2008-03-13 | $10.56 | $10.56 | 1,429,800 | — | — |
| 2008-03-12 | $10.48 | $10.48 | 1,503,100 | — | — |
| 2008-03-11 | $10.42 | $10.42 | 1,641,800 | — | — |
| 2008-03-10 | $10.12 | $10.12 | 1,123,100 | — | — |
| 2008-03-07 | $10.22 | $10.22 | 1,382,000 | — | — |
| 2008-03-06 | $10.22 | $10.22 | 1,485,800 | — | — |
| 2008-03-05 | $10.77 | $10.77 | 1,728,300 | — | — |
| 2008-03-04 | $10.49 | $10.49 | 3,047,300 | — | — |
| 2008-03-03 | $11.64 | $11.64 | 668,400 | — | — |
| 2008-02-29 | $11.73 | $11.73 | 617,300 | — | — |
| 2008-02-28 | $12.18 | $12.18 | 506,700 | — | — |
| 2008-02-27 | $12.47 | $12.47 | 565,000 | — | — |
| 2008-02-26 | $12.33 | $12.33 | 645,800 | — | — |
| 2008-02-25 | $12.07 | $12.07 | 727,500 | — | — |
| 2008-02-22 | $12.10 | $12.10 | 595,200 | — | — |
| 2008-02-21 | $12.07 | $12.07 | 686,800 | — | — |
| 2008-02-20 | $12.29 | $12.29 | 1,017,700 | — | — |
| 2008-02-19 | $12.31 | $12.31 | 648,700 | — | — |
| 2008-02-15 | $12.14 | $12.14 | 854,500 | — | — |
| 2008-02-14 | $11.60 | $11.60 | 581,200 | — | — |
| 2008-02-13 | $11.67 | $11.67 | 1,056,300 | — | — |
| 2008-02-12 | $11.62 | $11.62 | 923,600 | — | — |
| 2008-02-11 | $11.58 | $11.58 | 585,900 | — | — |
| 2008-02-08 | $11.99 | $11.99 | 1,049,900 | — | — |
| 2008-02-07 | $12.34 | $12.34 | 1,473,400 | — | — |
| 2008-02-06 | $12.07 | $12.07 | 1,515,600 | — | — |
| 2008-02-05 | $11.92 | $11.92 | 1,477,800 | — | — |
| 2008-02-04 | $12.05 | $12.05 | 1,443,100 | — | — |
| 2008-02-01 | $12.29 | $12.29 | 1,080,400 | — | — |
| 2008-01-31 | $12.02 | $12.02 | 991,500 | — | — |
| 2008-01-30 | $11.45 | $11.45 | 1,829,400 | — | — |
| 2008-01-29 | $12.02 | $12.02 | 1,431,400 | — | — |
| 2008-01-28 | $11.18 | $11.18 | 1,216,900 | — | — |
| 2008-01-25 | $10.38 | $10.38 | 1,790,400 | — | — |
| 2008-01-24 | $10.48 | $10.48 | 1,010,600 | — | — |
| 2008-01-23 | $10.45 | $10.45 | 1,220,000 | — | — |
| 2008-01-22 | $10.24 | $10.24 | 1,443,300 | — | — |
| 2008-01-18 | $10.02 | $10.02 | 1,699,700 | — | — |
| 2008-01-17 | $10.70 | $10.70 | 936,900 | — | — |
| 2008-01-16 | $11.14 | $11.14 | 1,320,400 | — | — |
| 2008-01-15 | $11.12 | $11.12 | 903,000 | — | — |
| 2008-01-14 | $11.26 | $11.26 | 1,068,200 | — | — |
| 2008-01-11 | $11.26 | $11.26 | 989,100 | — | — |
| 2008-01-10 | $11.64 | $11.64 | 1,038,700 | — | — |
| 2008-01-09 | $11.12 | $11.12 | 1,382,700 | — | — |
| 2008-01-08 | $11.50 | $11.50 | 1,013,700 | — | — |
| 2008-01-07 | $11.65 | $11.65 | 1,319,300 | — | — |
| 2008-01-04 | $11.80 | $11.80 | 1,069,300 | — | — |
| 2008-01-03 | $11.92 | $11.92 | 1,880,700 | — | — |
| 2008-01-02 | $12.45 | $12.45 | 746,000 | — | — |