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
- 1983-01-21 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 | $4.10 | $4.47 | 2,260,400 | — | — |
| 2008-12-30 | $4.12 | $4.50 | 2,005,200 | — | — |
| 2008-12-29 | $3.95 | $4.31 | 1,309,600 | — | — |
| 2008-12-26 | $3.84 | $4.18 | 888,000 | — | — |
| 2008-12-24 | $3.69 | $4.02 | 1,398,000 | — | — |
| 2008-12-23 | $3.71 | $4.04 | 2,570,400 | — | — |
| 2008-12-22 | $3.62 | $3.95 | 3,633,200 | — | — |
| 2008-12-19 | $3.59 | $3.92 | 3,110,800 | — | — |
| 2008-12-18 | $3.49 | $3.81 | 2,997,200 | — | — |
| 2008-12-17 | $3.47 | $3.79 | 3,440,800 | — | — |
| 2008-12-16 | $3.44 | $3.75 | 3,392,000 | — | — |
| 2008-12-15 | $3.09 | $3.37 | 2,629,600 | — | — |
| 2008-12-12 | $3.31 | $3.61 | 3,668,800 | — | — |
| 2008-12-11 | $3.28 | $3.57 | 4,208,400 | — | — |
| 2008-12-10 | $3.30 | $3.60 | 6,331,200 | — | — |
| 2008-12-09 | $3.57 | $3.90 | 2,804,400 | — | — |
| 2008-12-08 | $3.78 | $4.12 | 1,814,400 | — | — |
| 2008-12-05 | $3.81 | $4.16 | 2,398,400 | — | — |
| 2008-12-04 | $3.44 | $3.75 | 2,593,200 | — | — |
| 2008-12-03 | $3.76 | $4.10 | 5,250,800 | — | — |
| 2008-12-02 | $3.16 | $3.45 | 2,627,200 | — | — |
| 2008-12-01 | $3.07 | $3.34 | 3,378,400 | — | — |
| 2008-11-28 | $3.35 | $3.65 | 636,400 | — | — |
| 2008-11-26 | $3.24 | $3.54 | 1,895,600 | — | — |
| 2008-11-25 | $2.96 | $3.23 | 3,962,800 | — | — |
| 2008-11-24 | $2.99 | $3.26 | 2,727,200 | — | — |
| 2008-11-21 | $2.88 | $3.14 | 7,632,000 | — | — |
| 2008-11-20 | $2.74 | $2.98 | 8,093,200 | — | — |
| 2008-11-19 | $3.47 | $3.78 | 2,048,400 | — | — |
| 2008-11-18 | $3.58 | $3.90 | 3,439,200 | — | — |
| 2008-11-17 | $3.69 | $4.03 | 2,370,800 | — | — |
| 2008-11-14 | $3.84 | $4.19 | 2,567,200 | — | — |
| 2008-11-13 | $3.98 | $4.34 | 2,792,000 | — | — |
| 2008-11-12 | $3.58 | $3.90 | 2,182,800 | — | — |
| 2008-11-11 | $3.80 | $4.14 | 2,944,000 | — | — |
| 2008-11-10 | $3.93 | $4.28 | 2,267,200 | — | — |
| 2008-11-07 | $4.01 | $4.37 | 1,998,800 | — | — |
| 2008-11-06 | $3.79 | $4.14 | 4,205,200 | — | — |
| 2008-11-05 | $4.12 | $4.50 | 3,013,200 | — | — |
| 2008-11-04 | $4.24 | $4.62 | 6,036,800 | — | — |
| 2008-11-03 | $4.34 | $4.73 | 6,080,400 | — | — |
| 2008-10-31 | $4.12 | $4.49 | 3,178,800 | — | — |
| 2008-10-30 | $3.96 | $4.32 | 4,004,000 | — | — |
| 2008-10-29 | $3.87 | $4.22 | 3,427,600 | — | — |
| 2008-10-28 | $3.93 | $4.28 | 7,348,000 | — | — |
| 2008-10-27 | $4.13 | $4.51 | 2,054,000 | — | — |
| 2008-10-24 | $4.31 | $4.70 | 3,352,800 | — | — |
| 2008-10-23 | $4.55 | $4.97 | 9,642,800 | — | — |
| 2008-10-22 | $5.39 | $5.87 | 4,926,000 | — | — |
| 2008-10-21 | $5.88 | $6.41 | 3,271,600 | — | — |
| 2008-10-20 | $5.75 | $6.28 | 5,277,200 | — | — |
| 2008-10-17 | $5.52 | $6.02 | 2,413,600 | — | — |
| 2008-10-16 | $5.38 | $5.86 | 6,088,800 | — | — |
| 2008-10-15 | $5.47 | $5.96 | 2,594,800 | — | — |
| 2008-10-14 | $5.87 | $6.40 | 5,491,200 | — | — |
| 2008-10-13 | $5.89 | $6.42 | 1,145,200 | — | — |
| 2008-10-10 | $5.68 | $6.19 | 7,656,000 | — | — |
| 2008-10-09 | $6.00 | $6.55 | 6,156,000 | — | — |
| 2008-10-08 | $7.42 | $8.09 | 2,923,600 | — | — |
| 2008-10-07 | $7.70 | $8.39 | 2,422,800 | — | — |
| 2008-10-06 | $8.04 | $8.77 | 3,757,600 | — | — |
| 2008-10-03 | $8.74 | $9.53 | 2,610,800 | — | — |
| 2008-10-02 | $8.75 | $9.55 | 2,091,200 | — | — |
| 2008-10-01 | $8.91 | $9.72 | 2,026,400 | — | — |
| 2008-09-30 | $8.69 | $9.48 | 2,496,800 | — | — |
| 2008-09-29 | $8.64 | $9.42 | 2,318,800 | — | — |
| 2008-09-26 | $8.83 | $9.63 | 937,200 | — | — |
| 2008-09-25 | $8.90 | $9.70 | 1,352,000 | — | — |
| 2008-09-24 | $8.71 | $9.50 | 3,065,600 | — | — |
| 2008-09-23 | $8.94 | $9.76 | 1,655,600 | — | — |
| 2008-09-22 | $8.71 | $9.50 | 2,302,000 | — | — |
| 2008-09-19 | $9.21 | $10.04 | 4,413,200 | — | — |
| 2008-09-18 | $9.08 | $9.91 | 5,162,400 | — | — |
| 2008-09-17 | $8.57 | $9.35 | 3,154,800 | — | — |
| 2008-09-16 | $8.65 | $9.44 | 2,808,000 | — | — |
| 2008-09-15 | $8.60 | $9.38 | 2,420,400 | — | — |
| 2008-09-12 | $8.70 | $9.49 | 2,598,400 | — | — |
| 2008-09-11 | $8.63 | $9.41 | 3,499,200 | — | — |
| 2008-09-10 | $8.32 | $9.08 | 3,418,800 | — | — |
| 2008-09-09 | $8.57 | $9.35 | 2,504,000 | — | — |
| 2008-09-08 | $8.48 | $9.25 | 3,200,400 | — | — |
| 2008-09-05 | $8.50 | $9.28 | 7,369,600 | — | — |
| 2008-09-04 | $9.04 | $9.86 | 3,024,000 | — | — |
| 2008-09-03 | $9.08 | $9.90 | 1,720,800 | — | — |
| 2008-09-02 | $9.17 | $10.01 | 3,504,000 | — | — |
| 2008-08-29 | $9.21 | $10.04 | 877,600 | — | — |
| 2008-08-28 | $9.22 | $10.06 | 1,676,800 | — | — |
| 2008-08-27 | $9.05 | $9.87 | 2,907,200 | — | — |
| 2008-08-26 | $8.88 | $9.69 | 1,149,200 | — | — |
| 2008-08-25 | $8.92 | $9.73 | 926,400 | — | — |
| 2008-08-22 | $9.01 | $9.83 | 686,400 | — | — |
| 2008-08-21 | $8.93 | $9.74 | 997,600 | — | — |
| 2008-08-20 | $8.87 | $9.68 | 1,224,000 | — | — |
| 2008-08-19 | $8.82 | $9.62 | 925,200 | — | — |
| 2008-08-18 | $9.12 | $9.95 | 1,562,000 | — | — |
| 2008-08-15 | $9.01 | $9.82 | 1,964,400 | — | — |
| 2008-08-14 | $8.78 | $9.58 | 2,741,600 | — | — |
| 2008-08-13 | $8.67 | $9.46 | 1,937,200 | — | — |
| 2008-08-12 | $8.73 | $9.52 | 2,543,200 | — | — |
| 2008-08-11 | $9.04 | $9.86 | 2,753,600 | — | — |
| 2008-08-08 | $9.06 | $9.88 | 3,426,400 | — | — |
| 2008-08-07 | $8.71 | $9.50 | 1,740,800 | — | — |
| 2008-08-06 | $8.85 | $9.65 | 2,659,600 | — | — |
| 2008-08-05 | $8.64 | $9.43 | 2,125,200 | — | — |
| 2008-08-04 | $8.25 | $9.00 | 2,147,200 | — | — |
| 2008-08-01 | $8.26 | $9.01 | 2,558,400 | — | — |
| 2008-07-31 | $8.43 | $9.19 | 1,642,400 | — | — |
| 2008-07-30 | $8.46 | $9.23 | 1,181,200 | — | — |
| 2008-07-29 | $8.54 | $9.31 | 984,000 | — | — |
| 2008-07-28 | $8.52 | $9.29 | 2,204,400 | — | — |
| 2008-07-25 | $8.61 | $9.39 | 1,065,200 | — | — |
| 2008-07-24 | $8.51 | $9.28 | 1,013,600 | — | — |
| 2008-07-23 | $8.72 | $9.51 | 1,130,000 | — | — |
| 2008-07-22 | $8.75 | $9.55 | 2,994,800 | — | — |
| 2008-07-21 | $8.49 | $9.26 | 2,130,000 | — | — |
| 2008-07-18 | $8.82 | $9.62 | 2,292,800 | — | — |
| 2008-07-17 | $8.59 | $9.37 | 3,845,600 | — | — |
| 2008-07-16 | $8.53 | $9.30 | 4,108,400 | — | — |
| 2008-07-15 | $8.59 | $9.37 | 3,684,000 | — | — |
| 2008-07-14 | $8.75 | $9.55 | 2,334,800 | — | — |
| 2008-07-11 | $9.00 | $9.82 | 2,082,800 | — | — |
| 2008-07-10 | $8.93 | $9.74 | 2,496,800 | — | — |
| 2008-07-09 | $9.25 | $10.09 | 2,302,800 | — | — |
| 2008-07-08 | $9.38 | $10.23 | 2,292,000 | — | — |
| 2008-07-07 | $9.39 | $10.24 | 2,468,400 | — | — |
| 2008-07-03 | $9.33 | $10.17 | 705,200 | — | — |
| 2008-07-02 | $9.59 | $10.46 | 1,629,600 | — | — |
| 2008-07-01 | $9.45 | $10.31 | 1,908,400 | — | — |
| 2008-06-30 | $9.29 | $10.13 | 1,531,600 | — | — |
| 2008-06-27 | $9.21 | $10.04 | 1,935,200 | — | — |
| 2008-06-26 | $9.10 | $9.92 | 2,713,600 | — | — |
| 2008-06-25 | $9.40 | $10.25 | 2,417,200 | — | — |
| 2008-06-24 | $9.24 | $10.08 | 3,370,800 | — | — |
| 2008-06-23 | $9.46 | $10.32 | 2,837,200 | — | — |
| 2008-06-20 | $9.53 | $10.40 | 3,173,600 | — | — |
| 2008-06-19 | $9.69 | $10.57 | 2,570,400 | — | — |
| 2008-06-18 | $9.72 | $10.60 | 2,673,600 | — | — |
| 2008-06-17 | $9.74 | $10.62 | 2,344,000 | — | — |
| 2008-06-16 | $9.80 | $10.69 | 1,874,000 | — | — |
| 2008-06-13 | $10.12 | $11.04 | 2,218,400 | — | — |
| 2008-06-12 | $9.87 | $10.76 | 1,357,600 | — | — |
| 2008-06-11 | $9.64 | $10.51 | 2,018,000 | — | — |
| 2008-06-10 | $9.68 | $10.55 | 2,006,000 | — | — |
| 2008-06-09 | $9.57 | $10.43 | 2,540,400 | — | — |
| 2008-06-06 | $9.63 | $10.49 | 7,725,600 | — | — |
| 2008-06-05 | $10.34 | $11.27 | 2,995,200 | — | — |
| 2008-06-04 | $10.21 | $11.13 | 2,648,800 | — | — |
| 2008-06-03 | $10.15 | $11.06 | 2,170,800 | — | — |
| 2008-06-02 | $10.02 | $10.92 | 3,877,200 | — | — |
| 2008-05-30 | $10.11 | $11.02 | 3,817,200 | — | — |
| 2008-05-29 | $10.15 | $11.06 | 1,877,600 | — | — |
| 2008-05-28 | $9.93 | $10.82 | 3,150,800 | — | — |
| 2008-05-27 | $10.01 | $10.91 | 2,124,800 | — | — |
| 2008-05-23 | $9.87 | $10.75 | 1,062,800 | — | — |
| 2008-05-22 | $9.73 | $10.60 | 705,600 | — | — |
| 2008-05-21 | $9.59 | $10.45 | 1,718,400 | — | — |
| 2008-05-20 | $9.82 | $10.70 | 2,018,400 | — | — |
| 2008-05-19 | $9.74 | $10.61 | 1,571,200 | — | — |
| 2008-05-16 | $9.76 | $10.63 | 2,253,600 | — | — |
| 2008-05-15 | $9.72 | $10.59 | 1,064,800 | — | — |
| 2008-05-14 | $9.60 | $10.46 | 1,559,600 | — | — |
| 2008-05-13 | $9.50 | $10.35 | 2,306,000 | — | — |
| 2008-05-12 | $9.50 | $10.36 | 2,322,400 | — | — |
| 2008-05-09 | $9.38 | $10.22 | 1,167,600 | — | — |
| 2008-05-08 | $9.30 | $10.13 | 1,010,800 | — | — |
| 2008-05-07 | $9.50 | $10.36 | 1,992,400 | — | — |
| 2008-05-06 | $9.50 | $10.36 | 1,440,000 | — | — |
| 2008-05-05 | $9.29 | $10.12 | 1,156,800 | — | — |
| 2008-05-02 | $9.15 | $9.97 | 1,238,000 | — | — |
| 2008-05-01 | $9.00 | $9.81 | 1,400,400 | — | — |
| 2008-04-30 | $8.75 | $9.54 | 1,718,400 | — | — |
| 2008-04-29 | $8.92 | $9.72 | 715,200 | — | — |
| 2008-04-28 | $8.89 | $9.69 | 1,555,200 | — | — |
| 2008-04-25 | $8.71 | $9.49 | 780,400 | — | — |
| 2008-04-24 | $8.61 | $9.39 | 1,219,600 | — | — |
| 2008-04-23 | $8.68 | $9.46 | 2,069,600 | — | — |
| 2008-04-22 | $8.67 | $9.45 | 1,752,800 | — | — |
| 2008-04-21 | $8.83 | $9.62 | 1,732,800 | — | — |
| 2008-04-18 | $9.03 | $9.84 | 1,137,200 | — | — |
| 2008-04-17 | $9.19 | $10.01 | 2,397,200 | — | — |
| 2008-04-16 | $9.09 | $9.91 | 2,875,600 | — | — |
| 2008-04-15 | $9.12 | $9.94 | 2,544,800 | — | — |
| 2008-04-14 | $9.19 | $10.02 | 1,987,600 | — | — |
| 2008-04-11 | $9.28 | $10.11 | 1,863,200 | — | — |
| 2008-04-10 | $9.18 | $10.00 | 1,232,400 | — | — |
| 2008-04-09 | $9.20 | $10.03 | 2,242,000 | — | — |
| 2008-04-08 | $9.34 | $10.18 | 2,127,600 | — | — |
| 2008-04-07 | $9.17 | $10.00 | 5,324,000 | — | — |
| 2008-04-04 | $9.34 | $10.18 | 3,416,400 | — | — |
| 2008-04-03 | $9.17 | $9.99 | 3,244,800 | — | — |
| 2008-04-02 | $9.01 | $9.82 | 3,985,600 | — | — |
| 2008-04-01 | $8.84 | $9.64 | 2,392,000 | — | — |
| 2008-03-31 | $8.61 | $9.38 | 3,490,800 | — | — |
| 2008-03-28 | $8.57 | $9.34 | 2,600,400 | — | — |
| 2008-03-27 | $8.53 | $9.30 | 1,608,000 | — | — |
| 2008-03-26 | $8.50 | $9.26 | 2,263,200 | — | — |
| 2008-03-25 | $8.45 | $9.21 | 2,745,600 | — | — |
| 2008-03-24 | $8.45 | $9.21 | 2,304,800 | — | — |
| 2008-03-20 | $8.23 | $8.97 | 3,357,600 | — | — |
| 2008-03-19 | $8.05 | $8.77 | 3,315,200 | — | — |
| 2008-03-18 | $7.90 | $8.61 | 2,104,000 | — | — |
| 2008-03-17 | $7.48 | $8.16 | 2,854,400 | — | — |
| 2008-03-14 | $7.72 | $8.42 | 3,215,600 | — | — |
| 2008-03-13 | $8.02 | $8.74 | 2,706,800 | — | — |
| 2008-03-12 | $7.99 | $8.71 | 2,026,800 | — | — |
| 2008-03-11 | $8.09 | $8.81 | 3,275,200 | — | — |
| 2008-03-10 | $7.98 | $8.70 | 5,982,800 | — | — |
| 2008-03-07 | $8.30 | $9.05 | 13,104,800 | — | — |
| 2008-03-06 | $8.44 | $9.20 | 2,204,400 | — | — |
| 2008-03-05 | $8.43 | $9.19 | 2,407,600 | — | — |
| 2008-03-04 | $8.40 | $9.15 | 2,109,600 | — | — |
| 2008-03-03 | $8.33 | $9.07 | 3,852,800 | — | — |
| 2008-02-29 | $8.55 | $9.32 | 2,935,600 | — | — |
| 2008-02-28 | $8.77 | $9.56 | 3,146,000 | — | — |
| 2008-02-27 | $8.91 | $9.71 | 2,491,600 | — | — |
| 2008-02-26 | $8.97 | $9.78 | 3,194,000 | — | — |
| 2008-02-25 | $8.81 | $9.60 | 2,346,000 | — | — |
| 2008-02-22 | $8.70 | $9.48 | 3,763,600 | — | — |
| 2008-02-21 | $8.89 | $9.69 | 1,764,400 | — | — |
| 2008-02-20 | $9.14 | $9.96 | 2,396,400 | — | — |
| 2008-02-19 | $8.99 | $9.80 | 1,988,400 | — | — |
| 2008-02-15 | $8.92 | $9.73 | 2,853,600 | — | — |
| 2008-02-14 | $9.03 | $9.85 | 5,339,200 | — | — |
| 2008-02-13 | $9.24 | $10.07 | 7,598,000 | — | — |
| 2008-02-12 | $9.89 | $10.78 | 1,140,000 | — | — |
| 2008-02-11 | $9.84 | $10.73 | 1,081,600 | — | — |
| 2008-02-08 | $9.88 | $10.77 | 1,515,200 | — | — |
| 2008-02-07 | $9.84 | $10.72 | 2,673,200 | — | — |
| 2008-02-06 | $10.02 | $10.92 | 2,022,400 | — | — |
| 2008-02-05 | $10.12 | $11.03 | 2,994,800 | — | — |
| 2008-02-04 | $10.07 | $10.98 | 2,142,000 | — | — |
| 2008-02-01 | $10.31 | $11.24 | 5,304,800 | — | — |
| 2008-01-31 | $9.85 | $10.73 | 3,386,800 | — | — |
| 2008-01-30 | $9.63 | $10.50 | 3,055,600 | — | — |
| 2008-01-29 | $9.44 | $10.29 | 3,202,000 | — | — |
| 2008-01-28 | $9.40 | $10.25 | 2,716,800 | — | — |
| 2008-01-25 | $9.23 | $10.06 | 1,790,400 | — | — |
| 2008-01-24 | $9.37 | $10.21 | 1,443,200 | — | — |
| 2008-01-23 | $9.34 | $10.18 | 3,599,600 | — | — |
| 2008-01-22 | $9.37 | $10.21 | 2,198,400 | — | — |
| 2008-01-18 | $9.44 | $10.28 | 2,581,600 | — | — |
| 2008-01-17 | $9.59 | $10.46 | 2,144,400 | — | — |
| 2008-01-16 | $9.68 | $10.55 | 2,557,200 | — | — |
| 2008-01-15 | $9.64 | $10.51 | 2,099,600 | — | — |
| 2008-01-14 | $9.59 | $10.45 | 2,256,800 | — | — |
| 2008-01-11 | $9.56 | $10.42 | 1,968,400 | — | — |
| 2008-01-10 | $9.63 | $10.49 | 3,651,600 | — | — |
| 2008-01-09 | $9.56 | $10.42 | 2,095,600 | — | — |
| 2008-01-08 | $9.48 | $10.33 | 1,962,000 | — | — |
| 2008-01-07 | $9.48 | $10.33 | 2,604,000 | — | — |
| 2008-01-04 | $9.61 | $10.48 | 2,654,000 | — | — |
| 2008-01-03 | $9.60 | $10.46 | 1,969,600 | — | — |
| 2008-01-02 | $9.50 | $10.36 | 3,175,200 | — | — |