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
- 1983-08-19 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 | $5.81 | $6.58 | 6,108,400 | — | — |
| 2008-12-30 | $5.72 | $6.48 | 5,090,800 | — | — |
| 2008-12-29 | $5.47 | $6.20 | 5,146,000 | — | — |
| 2008-12-26 | $5.46 | $6.18 | 2,263,600 | — | — |
| 2008-12-24 | $5.45 | $6.17 | 2,479,600 | — | — |
| 2008-12-23 | $5.39 | $6.11 | 9,069,600 | — | — |
| 2008-12-22 | $5.35 | $6.06 | 10,228,800 | — | — |
| 2008-12-19 | $5.60 | $6.34 | 18,996,000 | — | — |
| 2008-12-18 | $6.39 | $7.24 | 9,766,400 | — | — |
| 2008-12-17 | $6.43 | $7.28 | 5,504,000 | — | — |
| 2008-12-16 | $6.32 | $7.16 | 7,342,800 | — | — |
| 2008-12-15 | $6.01 | $6.81 | 6,989,600 | — | — |
| 2008-12-12 | $6.22 | $7.05 | 6,484,000 | — | — |
| 2008-12-11 | $6.01 | $6.81 | 6,117,200 | — | — |
| 2008-12-10 | $6.21 | $7.04 | 6,002,800 | — | — |
| 2008-12-09 | $6.22 | $7.05 | 6,771,600 | — | — |
| 2008-12-08 | $6.42 | $7.28 | 8,786,000 | — | — |
| 2008-12-05 | $6.22 | $7.05 | 11,150,400 | — | — |
| 2008-12-04 | $6.03 | $6.84 | 11,169,600 | — | — |
| 2008-12-03 | $6.15 | $6.97 | 14,436,800 | — | — |
| 2008-12-02 | $5.61 | $6.36 | 11,836,400 | — | — |
| 2008-12-01 | $5.61 | $6.36 | 8,627,200 | — | — |
| 2008-11-28 | $6.01 | $6.81 | 2,424,000 | — | — |
| 2008-11-26 | $5.87 | $6.65 | 5,665,600 | — | — |
| 2008-11-25 | $5.60 | $6.35 | 10,712,400 | — | — |
| 2008-11-24 | $5.66 | $6.41 | 8,716,000 | — | — |
| 2008-11-21 | $5.30 | $6.01 | 9,311,600 | — | — |
| 2008-11-20 | $4.97 | $5.64 | 10,783,600 | — | — |
| 2008-11-19 | $5.09 | $5.77 | 9,168,400 | — | — |
| 2008-11-18 | $5.46 | $6.19 | 10,827,600 | — | — |
| 2008-11-17 | $5.26 | $5.96 | 6,157,200 | — | — |
| 2008-11-14 | $5.25 | $5.95 | 8,856,000 | — | — |
| 2008-11-13 | $5.68 | $6.44 | 12,061,200 | — | — |
| 2008-11-12 | $5.34 | $6.05 | 6,938,800 | — | — |
| 2008-11-11 | $5.56 | $6.31 | 5,968,000 | — | — |
| 2008-11-10 | $5.55 | $6.29 | 5,008,400 | — | — |
| 2008-11-07 | $5.59 | $6.33 | 5,988,400 | — | — |
| 2008-11-06 | $5.44 | $6.17 | 9,208,000 | — | — |
| 2008-11-05 | $5.79 | $6.56 | 9,154,800 | — | — |
| 2008-11-04 | $6.19 | $7.01 | 6,157,200 | — | — |
| 2008-11-03 | $5.97 | $6.77 | 4,649,200 | — | — |
| 2008-10-31 | $5.93 | $6.72 | 6,224,800 | — | — |
| 2008-10-30 | $5.74 | $6.50 | 8,884,800 | — | — |
| 2008-10-29 | $5.56 | $6.30 | 9,448,400 | — | — |
| 2008-10-28 | $5.48 | $6.21 | 9,674,000 | — | — |
| 2008-10-27 | $4.95 | $5.61 | 5,534,400 | — | — |
| 2008-10-24 | $5.06 | $5.74 | 9,390,000 | — | — |
| 2008-10-23 | $5.11 | $5.79 | 8,853,600 | — | — |
| 2008-10-22 | $5.16 | $5.84 | 5,976,800 | — | — |
| 2008-10-21 | $5.42 | $6.14 | 4,676,800 | — | — |
| 2008-10-20 | $5.59 | $6.33 | 5,692,000 | — | — |
| 2008-10-17 | $5.37 | $6.09 | 7,895,200 | — | — |
| 2008-10-16 | $5.40 | $6.12 | 9,812,400 | — | — |
| 2008-10-15 | $5.23 | $5.93 | 7,292,400 | — | — |
| 2008-10-14 | $5.61 | $6.35 | 9,694,000 | — | — |
| 2008-10-13 | $5.85 | $6.63 | 9,254,400 | — | — |
| 2008-10-10 | $5.43 | $6.16 | 14,734,800 | — | — |
| 2008-10-09 | $5.55 | $6.29 | 11,223,200 | — | — |
| 2008-10-08 | $5.99 | $6.79 | 10,871,600 | — | — |
| 2008-10-07 | $6.20 | $7.03 | 9,126,000 | — | — |
| 2008-10-06 | $6.57 | $7.44 | 9,343,200 | — | — |
| 2008-10-03 | $6.79 | $7.69 | 6,708,000 | — | — |
| 2008-10-02 | $6.96 | $7.89 | 6,510,400 | — | — |
| 2008-10-01 | $7.06 | $8.01 | 5,306,400 | — | — |
| 2008-09-30 | $7.18 | $8.14 | 7,310,000 | — | — |
| 2008-09-29 | $7.03 | $7.97 | 7,894,400 | — | — |
| 2008-09-26 | $7.27 | $8.24 | 4,431,600 | — | — |
| 2008-09-25 | $7.08 | $8.03 | 6,316,000 | — | — |
| 2008-09-24 | $7.08 | $8.03 | 5,885,200 | — | — |
| 2008-09-23 | $7.14 | $8.09 | 6,417,200 | — | — |
| 2008-09-22 | $7.24 | $8.21 | 7,321,600 | — | — |
| 2008-09-19 | $7.52 | $8.53 | 16,480,000 | — | — |
| 2008-09-18 | $7.93 | $8.99 | 12,738,800 | — | — |
| 2008-09-17 | $7.93 | $8.99 | 9,696,800 | — | — |
| 2008-09-16 | $8.26 | $9.37 | 9,820,000 | — | — |
| 2008-09-15 | $8.07 | $9.14 | 7,728,800 | — | — |
| 2008-09-12 | $8.21 | $9.31 | 5,804,000 | — | — |
| 2008-09-11 | $8.15 | $9.23 | 7,256,400 | — | — |
| 2008-09-10 | $7.83 | $8.87 | 4,269,600 | — | — |
| 2008-09-09 | $7.74 | $8.77 | 6,362,400 | — | — |
| 2008-09-08 | $7.79 | $8.83 | 6,435,600 | — | — |
| 2008-09-05 | $7.64 | $8.66 | 4,181,600 | — | — |
| 2008-09-04 | $7.68 | $8.70 | 4,231,600 | — | — |
| 2008-09-03 | $7.81 | $8.86 | 4,878,000 | — | — |
| 2008-09-02 | $7.78 | $8.82 | 5,006,800 | — | — |
| 2008-08-29 | $7.70 | $8.73 | 3,938,000 | — | — |
| 2008-08-28 | $7.85 | $8.89 | 2,948,800 | — | — |
| 2008-08-27 | $7.70 | $8.73 | 3,264,800 | — | — |
| 2008-08-26 | $7.63 | $8.65 | 3,692,800 | — | — |
| 2008-08-25 | $7.59 | $8.60 | 2,663,200 | — | — |
| 2008-08-22 | $7.77 | $8.80 | 3,410,400 | — | — |
| 2008-08-21 | $7.59 | $8.60 | 3,289,200 | — | — |
| 2008-08-20 | $7.67 | $8.69 | 3,989,600 | — | — |
| 2008-08-19 | $7.59 | $8.60 | 4,167,200 | — | — |
| 2008-08-18 | $7.72 | $8.75 | 3,631,200 | — | — |
| 2008-08-15 | $7.80 | $8.84 | 4,033,200 | — | — |
| 2008-08-14 | $7.77 | $8.80 | 5,974,400 | — | — |
| 2008-08-13 | $7.62 | $8.63 | 5,855,600 | — | — |
| 2008-08-12 | $7.57 | $8.58 | 7,448,800 | — | — |
| 2008-08-11 | $7.69 | $8.72 | 5,438,400 | — | — |
| 2008-08-08 | $7.64 | $8.66 | 5,186,800 | — | — |
| 2008-08-07 | $7.37 | $8.35 | 4,925,200 | — | — |
| 2008-08-06 | $7.33 | $8.31 | 6,930,000 | — | — |
| 2008-08-05 | $7.38 | $8.37 | 8,565,200 | — | — |
| 2008-08-04 | $7.15 | $8.10 | 4,866,000 | — | — |
| 2008-08-01 | $7.19 | $8.15 | 6,279,600 | — | — |
| 2008-07-31 | $7.11 | $8.06 | 5,447,200 | — | — |
| 2008-07-30 | $7.20 | $8.16 | 4,166,800 | — | — |
| 2008-07-29 | $7.19 | $8.14 | 5,283,600 | — | — |
| 2008-07-28 | $7.02 | $7.95 | 5,066,000 | — | — |
| 2008-07-25 | $7.14 | $8.09 | 5,193,600 | — | — |
| 2008-07-24 | $7.15 | $8.10 | 6,210,000 | — | — |
| 2008-07-23 | $7.30 | $8.27 | 6,392,400 | — | — |
| 2008-07-22 | $7.20 | $8.16 | 7,477,600 | — | — |
| 2008-07-21 | $6.97 | $7.90 | 7,195,600 | — | — |
| 2008-07-18 | $6.96 | $7.89 | 9,083,600 | — | — |
| 2008-07-17 | $6.83 | $7.74 | 7,956,400 | — | — |
| 2008-07-16 | $6.69 | $7.59 | 11,723,600 | — | — |
| 2008-07-15 | $6.39 | $7.24 | 7,035,200 | — | — |
| 2008-07-14 | $6.36 | $7.21 | 6,176,800 | — | — |
| 2008-07-11 | $6.43 | $7.29 | 7,970,000 | — | — |
| 2008-07-10 | $6.63 | $7.51 | 5,150,000 | — | — |
| 2008-07-09 | $6.54 | $7.41 | 6,040,400 | — | — |
| 2008-07-08 | $6.65 | $7.53 | 9,287,200 | — | — |
| 2008-07-07 | $6.54 | $7.41 | 6,415,200 | — | — |
| 2008-07-03 | $6.60 | $7.48 | 4,265,600 | — | — |
| 2008-07-02 | $6.54 | $7.42 | 7,703,600 | — | — |
| 2008-07-01 | $6.78 | $7.69 | 10,023,200 | — | — |
| 2008-06-30 | $6.63 | $7.51 | 8,880,800 | — | — |
| 2008-06-27 | $6.53 | $7.40 | 13,198,800 | — | — |
| 2008-06-26 | $6.44 | $7.30 | 6,942,800 | — | — |
| 2008-06-25 | $6.56 | $7.44 | 5,218,000 | — | — |
| 2008-06-24 | $6.52 | $7.39 | 5,030,800 | — | — |
| 2008-06-23 | $6.55 | $7.42 | 4,551,600 | — | — |
| 2008-06-20 | $6.60 | $7.48 | 8,444,000 | — | — |
| 2008-06-19 | $6.79 | $7.69 | 8,026,000 | — | — |
| 2008-06-18 | $6.81 | $7.72 | 4,010,400 | — | — |
| 2008-06-17 | $6.96 | $7.89 | 3,073,200 | — | — |
| 2008-06-16 | $7.08 | $8.02 | 3,508,400 | — | — |
| 2008-06-13 | $7.11 | $8.06 | 3,982,800 | — | — |
| 2008-06-12 | $6.91 | $7.83 | 4,174,800 | — | — |
| 2008-06-11 | $6.84 | $7.75 | 4,644,000 | — | — |
| 2008-06-10 | $7.05 | $7.99 | 4,526,400 | — | — |
| 2008-06-09 | $7.01 | $7.95 | 5,031,600 | — | — |
| 2008-06-06 | $7.03 | $7.97 | 4,428,400 | — | — |
| 2008-06-05 | $7.37 | $8.35 | 3,441,600 | — | — |
| 2008-06-04 | $7.32 | $8.30 | 5,158,400 | — | — |
| 2008-06-03 | $7.16 | $8.12 | 4,056,000 | — | — |
| 2008-06-02 | $7.19 | $8.14 | 3,618,000 | — | — |
| 2008-05-30 | $7.38 | $8.37 | 4,152,400 | — | — |
| 2008-05-29 | $7.41 | $8.40 | 2,428,800 | — | — |
| 2008-05-28 | $7.30 | $8.27 | 2,804,400 | — | — |
| 2008-05-27 | $7.35 | $8.33 | 3,899,600 | — | — |
| 2008-05-23 | $7.15 | $8.10 | 4,476,000 | — | — |
| 2008-05-22 | $7.28 | $8.25 | 4,448,000 | — | — |
| 2008-05-21 | $7.25 | $8.22 | 4,851,600 | — | — |
| 2008-05-20 | $7.45 | $8.44 | 2,737,200 | — | — |
| 2008-05-19 | $7.49 | $8.49 | 3,151,600 | — | — |
| 2008-05-16 | $7.57 | $8.58 | 4,180,800 | — | — |
| 2008-05-15 | $7.67 | $8.69 | 2,638,400 | — | — |
| 2008-05-14 | $7.60 | $8.61 | 3,344,400 | — | — |
| 2008-05-13 | $7.54 | $8.54 | 2,247,200 | — | — |
| 2008-05-12 | $7.55 | $8.56 | 3,624,000 | — | — |
| 2008-05-09 | $7.47 | $8.46 | 2,580,800 | — | — |
| 2008-05-08 | $7.43 | $8.42 | 3,107,200 | — | — |
| 2008-05-07 | $7.43 | $8.42 | 5,250,400 | — | — |
| 2008-05-06 | $7.73 | $8.77 | 4,603,600 | — | — |
| 2008-05-05 | $7.58 | $8.59 | 5,508,000 | — | — |
| 2008-05-02 | $7.75 | $8.79 | 6,417,200 | — | — |
| 2008-05-01 | $7.54 | $8.54 | 5,138,000 | — | — |
| 2008-04-30 | $7.40 | $8.39 | 5,170,800 | — | — |
| 2008-04-29 | $7.40 | $8.39 | 3,509,600 | — | — |
| 2008-04-28 | $7.38 | $8.36 | 5,107,600 | — | — |
| 2008-04-25 | $7.41 | $8.40 | 3,486,800 | — | — |
| 2008-04-24 | $7.35 | $8.33 | 3,901,600 | — | — |
| 2008-04-23 | $7.26 | $8.23 | 3,179,200 | — | — |
| 2008-04-22 | $7.22 | $8.18 | 3,438,800 | — | — |
| 2008-04-21 | $7.27 | $8.24 | 3,782,400 | — | — |
| 2008-04-18 | $7.40 | $8.39 | 4,613,200 | — | — |
| 2008-04-17 | $7.22 | $8.18 | 3,324,400 | — | — |
| 2008-04-16 | $7.22 | $8.18 | 4,895,200 | — | — |
| 2008-04-15 | $7.07 | $8.01 | 3,577,200 | — | — |
| 2008-04-14 | $7.04 | $7.97 | 4,742,000 | — | — |
| 2008-04-11 | $6.98 | $7.91 | 9,769,600 | — | — |
| 2008-04-10 | $7.31 | $8.29 | 3,058,400 | — | — |
| 2008-04-09 | $7.28 | $8.25 | 3,545,200 | — | — |
| 2008-04-08 | $7.40 | $8.39 | 3,242,000 | — | — |
| 2008-04-07 | $7.45 | $8.44 | 3,536,000 | — | — |
| 2008-04-04 | $7.50 | $8.50 | 4,655,600 | — | — |
| 2008-04-03 | $7.47 | $8.47 | 4,932,400 | — | — |
| 2008-04-02 | $7.50 | $8.50 | 5,405,600 | — | — |
| 2008-04-01 | $7.41 | $8.40 | 7,042,800 | — | — |
| 2008-03-31 | $7.14 | $8.09 | 5,552,400 | — | — |
| 2008-03-28 | $6.96 | $7.89 | 3,219,200 | — | — |
| 2008-03-27 | $7.06 | $8.01 | 4,404,000 | — | — |
| 2008-03-26 | $7.21 | $8.17 | 3,753,200 | — | — |
| 2008-03-25 | $7.30 | $8.27 | 5,617,200 | — | — |
| 2008-03-24 | $7.31 | $8.28 | 7,954,000 | — | — |
| 2008-03-20 | $7.21 | $8.17 | 13,668,000 | — | — |
| 2008-03-19 | $7.18 | $8.14 | 8,158,400 | — | — |
| 2008-03-18 | $7.13 | $8.09 | 7,712,000 | — | — |
| 2008-03-17 | $7.00 | $7.93 | 5,922,800 | — | — |
| 2008-03-14 | $7.03 | $7.96 | 8,628,800 | — | — |
| 2008-03-13 | $7.24 | $8.20 | 6,808,800 | — | — |
| 2008-03-12 | $7.20 | $8.16 | 7,468,400 | — | — |
| 2008-03-11 | $7.24 | $8.20 | 5,706,000 | — | — |
| 2008-03-10 | $6.94 | $7.86 | 5,188,800 | — | — |
| 2008-03-07 | $7.06 | $8.01 | 6,415,600 | — | — |
| 2008-03-06 | $7.14 | $8.09 | 5,884,800 | — | — |
| 2008-03-05 | $7.33 | $8.31 | 4,594,800 | — | — |
| 2008-03-04 | $7.31 | $8.29 | 5,406,800 | — | — |
| 2008-03-03 | $7.25 | $8.22 | 6,018,400 | — | — |
| 2008-02-29 | $7.20 | $8.16 | 7,722,400 | — | — |
| 2008-02-28 | $7.51 | $8.51 | 5,438,400 | — | — |
| 2008-02-27 | $7.48 | $8.48 | 5,015,600 | — | — |
| 2008-02-26 | $7.62 | $8.63 | 4,843,200 | — | — |
| 2008-02-25 | $7.51 | $8.51 | 5,160,400 | — | — |
| 2008-02-22 | $7.45 | $8.44 | 4,161,200 | — | — |
| 2008-02-21 | $7.31 | $8.28 | 4,395,200 | — | — |
| 2008-02-20 | $7.50 | $8.50 | 4,971,200 | — | — |
| 2008-02-19 | $7.37 | $8.35 | 5,393,600 | — | — |
| 2008-02-15 | $7.45 | $8.44 | 5,912,400 | — | — |
| 2008-02-14 | $7.50 | $8.50 | 4,909,200 | — | — |
| 2008-02-13 | $7.77 | $8.81 | 5,324,800 | — | — |
| 2008-02-12 | $7.55 | $8.55 | 9,626,400 | — | — |
| 2008-02-11 | $7.55 | $8.56 | 5,168,800 | — | — |
| 2008-02-08 | $7.61 | $8.62 | 6,428,400 | — | — |
| 2008-02-07 | $7.65 | $8.67 | 10,800,000 | — | — |
| 2008-02-06 | $7.75 | $8.79 | 5,403,200 | — | — |
| 2008-02-05 | $7.78 | $8.82 | 4,908,800 | — | — |
| 2008-02-04 | $8.02 | $9.09 | 4,311,600 | — | — |
| 2008-02-01 | $8.34 | $9.32 | 5,321,200 | — | — |
| 2008-01-31 | $8.21 | $9.17 | 7,749,200 | — | — |
| 2008-01-30 | $8.00 | $8.95 | 5,889,600 | — | — |
| 2008-01-29 | $7.97 | $8.91 | 5,006,000 | — | — |
| 2008-01-28 | $7.96 | $8.89 | 6,035,600 | — | — |
| 2008-01-25 | $7.74 | $8.65 | 6,030,800 | — | — |
| 2008-01-24 | $7.87 | $8.80 | 9,515,600 | — | — |
| 2008-01-23 | $8.12 | $9.08 | 7,911,600 | — | — |
| 2008-01-22 | $7.73 | $8.64 | 8,210,000 | — | — |
| 2008-01-18 | $7.91 | $8.84 | 9,501,200 | — | — |
| 2008-01-17 | $7.86 | $8.78 | 6,354,400 | — | — |
| 2008-01-16 | $8.12 | $9.08 | 6,702,000 | — | — |
| 2008-01-15 | $7.86 | $8.78 | 5,218,000 | — | — |
| 2008-01-14 | $7.99 | $8.93 | 4,263,200 | — | — |
| 2008-01-11 | $7.88 | $8.80 | 5,257,200 | — | — |
| 2008-01-10 | $7.98 | $8.92 | 7,091,200 | — | — |
| 2008-01-09 | $8.06 | $9.01 | 6,978,000 | — | — |
| 2008-01-08 | $7.78 | $8.69 | 6,229,600 | — | — |
| 2008-01-07 | $8.12 | $9.07 | 5,946,000 | — | — |
| 2008-01-04 | $7.90 | $8.83 | 5,692,400 | — | — |
| 2008-01-03 | $8.24 | $9.21 | 5,339,200 | — | — |
| 2008-01-02 | $8.09 | $9.04 | 5,793,600 | — | — |