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
- 1993-10-15 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 | $4.44 | $4.44 | 5,389,200 | — | — |
| 2008-12-30 | $4.38 | $4.38 | 9,981,000 | — | — |
| 2008-12-29 | $4.25 | $4.25 | 7,664,400 | — | — |
| 2008-12-26 | $4.29 | $4.29 | 2,921,400 | — | — |
| 2008-12-24 | $4.20 | $4.20 | 4,141,800 | — | — |
| 2008-12-23 | $4.22 | $4.22 | 9,471,600 | — | — |
| 2008-12-22 | $4.22 | $4.22 | 11,277,000 | — | — |
| 2008-12-19 | $4.22 | $4.22 | 14,437,800 | — | — |
| 2008-12-18 | $4.07 | $4.07 | 14,970,600 | — | — |
| 2008-12-17 | $3.92 | $3.92 | 12,549,600 | — | — |
| 2008-12-16 | $3.73 | $3.73 | 14,153,400 | — | — |
| 2008-12-15 | $3.45 | $3.45 | 10,717,200 | — | — |
| 2008-12-12 | $3.69 | $3.69 | 11,131,200 | — | — |
| 2008-12-11 | $3.60 | $3.60 | 18,464,400 | — | — |
| 2008-12-10 | $4.02 | $4.02 | 15,282,000 | — | — |
| 2008-12-09 | $4.02 | $4.02 | 15,973,200 | — | — |
| 2008-12-08 | $4.35 | $4.35 | 19,384,200 | — | — |
| 2008-12-05 | $3.83 | $3.83 | 14,871,600 | — | — |
| 2008-12-04 | $3.48 | $3.48 | 23,297,400 | — | — |
| 2008-12-03 | $3.24 | $3.24 | 11,165,400 | — | — |
| 2008-12-02 | $3.10 | $3.10 | 12,794,400 | — | — |
| 2008-12-01 | $2.91 | $2.91 | 15,553,800 | — | — |
| 2008-11-28 | $3.31 | $3.31 | 4,437,000 | — | — |
| 2008-11-26 | $3.44 | $3.44 | 12,933,000 | — | — |
| 2008-11-25 | $3.16 | $3.16 | 13,847,400 | — | — |
| 2008-11-24 | $3.13 | $3.13 | 17,227,800 | — | — |
| 2008-11-21 | $3.00 | $3.00 | 21,870,000 | — | — |
| 2008-11-20 | $2.68 | $2.68 | 23,830,200 | — | — |
| 2008-11-19 | $2.68 | $2.68 | 24,154,200 | — | — |
| 2008-11-18 | $2.78 | $2.78 | 35,296,200 | — | — |
| 2008-11-17 | $3.20 | $3.20 | 9,527,400 | — | — |
| 2008-11-14 | $3.37 | $3.37 | 13,712,400 | — | — |
| 2008-11-13 | $3.56 | $3.56 | 22,719,600 | — | — |
| 2008-11-12 | $3.48 | $3.48 | 11,876,400 | — | — |
| 2008-11-11 | $3.78 | $3.78 | 11,642,400 | — | — |
| 2008-11-10 | $3.87 | $3.87 | 10,449,000 | — | — |
| 2008-11-07 | $4.02 | $4.02 | 9,550,800 | — | — |
| 2008-11-06 | $4.22 | $4.22 | 10,398,600 | — | — |
| 2008-11-05 | $4.45 | $4.45 | 9,669,600 | — | — |
| 2008-11-04 | $4.67 | $4.67 | 10,566,000 | — | — |
| 2008-11-03 | $4.48 | $4.48 | 11,781,000 | — | — |
| 2008-10-31 | $4.71 | $4.71 | 14,857,200 | — | — |
| 2008-10-30 | $4.31 | $4.31 | 15,361,200 | — | — |
| 2008-10-29 | $4.04 | $4.04 | 20,003,400 | — | — |
| 2008-10-28 | $3.99 | $3.99 | 24,217,200 | — | — |
| 2008-10-27 | $4.12 | $4.12 | 17,330,400 | — | — |
| 2008-10-24 | $4.10 | $4.10 | 20,412,000 | — | — |
| 2008-10-23 | $4.36 | $4.36 | 21,310,200 | — | — |
| 2008-10-22 | $4.65 | $4.65 | 14,855,400 | — | — |
| 2008-10-21 | $5.18 | $5.18 | 10,648,800 | — | — |
| 2008-10-20 | $5.26 | $5.26 | 8,730,000 | — | — |
| 2008-10-17 | $5.25 | $5.25 | 11,197,800 | — | — |
| 2008-10-16 | $5.29 | $5.29 | 15,526,800 | — | — |
| 2008-10-15 | $4.79 | $4.79 | 18,030,600 | — | — |
| 2008-10-14 | $5.06 | $5.06 | 14,340,600 | — | — |
| 2008-10-13 | $5.41 | $5.41 | 17,848,800 | — | — |
| 2008-10-10 | $5.25 | $5.25 | 41,270,400 | — | — |
| 2008-10-09 | $4.28 | $4.28 | 19,661,400 | — | — |
| 2008-10-08 | $4.35 | $4.35 | 22,302,000 | — | — |
| 2008-10-07 | $4.59 | $4.59 | 8,476,200 | — | — |
| 2008-10-06 | $4.97 | $4.97 | 19,584,000 | — | — |
| 2008-10-03 | $4.95 | $4.95 | 13,770,000 | — | — |
| 2008-10-02 | $5.31 | $5.31 | 8,490,600 | — | — |
| 2008-10-01 | $5.70 | $5.70 | 6,057,000 | — | — |
| 2008-09-30 | $5.78 | $5.78 | 7,768,800 | — | — |
| 2008-09-29 | $5.52 | $5.52 | 11,286,000 | — | — |
| 2008-09-26 | $6.08 | $6.08 | 4,593,600 | — | — |
| 2008-09-25 | $6.07 | $6.07 | 7,506,000 | — | — |
| 2008-09-24 | $5.85 | $5.85 | 7,475,400 | — | — |
| 2008-09-23 | $6.04 | $6.04 | 10,305,000 | — | — |
| 2008-09-22 | $6.19 | $6.19 | 8,136,000 | — | — |
| 2008-09-19 | $6.51 | $6.51 | 21,605,400 | — | — |
| 2008-09-18 | $5.89 | $5.89 | 15,849,000 | — | — |
| 2008-09-17 | $5.72 | $5.72 | 18,988,200 | — | — |
| 2008-09-16 | $6.45 | $6.45 | 11,415,600 | — | — |
| 2008-09-15 | $6.19 | $6.19 | 10,081,800 | — | — |
| 2008-09-12 | $6.27 | $6.27 | 6,454,800 | — | — |
| 2008-09-11 | $6.34 | $6.34 | 10,269,000 | — | — |
| 2008-09-10 | $6.33 | $6.33 | 10,935,000 | — | — |
| 2008-09-09 | $6.10 | $6.10 | 15,741,000 | — | — |
| 2008-09-08 | $6.27 | $6.27 | 9,846,000 | — | — |
| 2008-09-05 | $6.22 | $6.22 | 8,184,600 | — | — |
| 2008-09-04 | $6.21 | $6.21 | 9,010,800 | — | — |
| 2008-09-03 | $6.43 | $6.43 | 8,008,200 | — | — |
| 2008-09-02 | $6.49 | $6.49 | 13,705,200 | — | — |
| 2008-08-29 | $6.32 | $6.32 | 9,091,800 | — | — |
| 2008-08-28 | $6.28 | $6.28 | 6,674,400 | — | — |
| 2008-08-27 | $6.10 | $6.10 | 9,253,800 | — | — |
| 2008-08-26 | $6.09 | $6.09 | 10,429,200 | — | — |
| 2008-08-25 | $6.21 | $6.21 | 10,368,000 | — | — |
| 2008-08-22 | $6.53 | $6.53 | 6,249,600 | — | — |
| 2008-08-21 | $6.41 | $6.41 | 5,562,000 | — | — |
| 2008-08-20 | $6.41 | $6.41 | 6,634,800 | — | — |
| 2008-08-19 | $6.47 | $6.47 | 10,431,000 | — | — |
| 2008-08-18 | $6.67 | $6.67 | 10,051,200 | — | — |
| 2008-08-15 | $6.95 | $6.95 | 9,869,400 | — | — |
| 2008-08-14 | $6.96 | $6.96 | 7,090,200 | — | — |
| 2008-08-13 | $6.87 | $6.87 | 8,170,200 | — | — |
| 2008-08-12 | $6.74 | $6.74 | 9,239,400 | — | — |
| 2008-08-11 | $6.87 | $6.87 | 13,066,200 | — | — |
| 2008-08-08 | $6.76 | $6.76 | 36,907,200 | — | — |
| 2008-08-07 | $6.40 | $6.40 | 39,825,000 | — | — |
| 2008-08-06 | $6.22 | $6.22 | 9,572,400 | — | — |
| 2008-08-05 | $6.30 | $6.30 | 15,897,600 | — | — |
| 2008-08-04 | $5.98 | $5.98 | 14,355,000 | — | — |
| 2008-08-01 | $5.86 | $5.86 | 17,632,800 | — | — |
| 2008-07-31 | $6.28 | $6.28 | 9,828,000 | — | — |
| 2008-07-30 | $6.37 | $6.37 | 10,710,000 | — | — |
| 2008-07-29 | $6.55 | $6.55 | 9,675,000 | — | — |
| 2008-07-28 | $6.34 | $6.34 | 10,132,200 | — | — |
| 2008-07-25 | $6.57 | $6.57 | 8,537,400 | — | — |
| 2008-07-24 | $6.64 | $6.64 | 9,781,200 | — | — |
| 2008-07-23 | $7.02 | $7.02 | 18,837,000 | — | — |
| 2008-07-22 | $6.73 | $6.73 | 11,876,400 | — | — |
| 2008-07-21 | $6.37 | $6.37 | 8,312,400 | — | — |
| 2008-07-18 | $6.33 | $6.33 | 9,937,800 | — | — |
| 2008-07-17 | $6.69 | $6.69 | 16,221,600 | — | — |
| 2008-07-16 | $6.60 | $6.60 | 17,287,200 | — | — |
| 2008-07-15 | $6.09 | $6.09 | 11,431,800 | — | — |
| 2008-07-14 | $6.19 | $6.19 | 18,417,600 | — | — |
| 2008-07-11 | $6.27 | $6.27 | 30,688,200 | — | — |
| 2008-07-10 | $6.85 | $6.85 | 11,725,200 | — | — |
| 2008-07-09 | $7.12 | $7.12 | 6,235,200 | — | — |
| 2008-07-08 | $7.35 | $7.35 | 12,423,600 | — | — |
| 2008-07-07 | $7.13 | $7.13 | 10,483,200 | — | — |
| 2008-07-03 | $7.28 | $7.28 | 4,944,600 | — | — |
| 2008-07-02 | $7.30 | $7.30 | 8,247,600 | — | — |
| 2008-07-01 | $7.64 | $7.64 | 11,518,200 | — | — |
| 2008-06-30 | $7.73 | $7.73 | 10,159,200 | — | — |
| 2008-06-27 | $7.65 | $7.65 | 13,244,400 | — | — |
| 2008-06-26 | $7.64 | $7.64 | 8,791,200 | — | — |
| 2008-06-25 | $7.89 | $7.89 | 15,046,200 | — | — |
| 2008-06-24 | $7.70 | $7.70 | 6,870,600 | — | — |
| 2008-06-23 | $7.87 | $7.87 | 9,522,000 | — | — |
| 2008-06-20 | $7.75 | $7.75 | 11,133,000 | — | — |
| 2008-06-19 | $7.59 | $7.59 | 5,353,200 | — | — |
| 2008-06-18 | $7.47 | $7.47 | 6,624,000 | — | — |
| 2008-06-17 | $7.48 | $7.48 | 6,066,000 | — | — |
| 2008-06-16 | $7.46 | $7.46 | 10,837,800 | — | — |
| 2008-06-13 | $7.16 | $7.15 | 7,268,400 | — | — |
| 2008-06-12 | $6.83 | $6.83 | 5,866,200 | — | — |
| 2008-06-11 | $6.82 | $6.82 | 8,060,400 | — | — |
| 2008-06-10 | $7.10 | $7.10 | 5,907,600 | — | — |
| 2008-06-09 | $7.07 | $7.07 | 6,804,000 | — | — |
| 2008-06-06 | $7.13 | $7.13 | 7,176,600 | — | — |
| 2008-06-05 | $7.43 | $7.43 | 6,530,400 | — | — |
| 2008-06-04 | $7.54 | $7.54 | 6,562,800 | — | — |
| 2008-06-03 | $7.61 | $7.61 | 10,459,800 | — | — |
| 2008-06-02 | $7.40 | $7.40 | 4,354,200 | — | — |
| 2008-05-30 | $7.60 | $7.60 | 4,141,800 | — | — |
| 2008-05-29 | $7.67 | $7.67 | 7,284,600 | — | — |
| 2008-05-28 | $7.71 | $7.71 | 5,554,800 | — | — |
| 2008-05-27 | $7.47 | $7.47 | 5,344,200 | — | — |
| 2008-05-23 | $7.27 | $7.27 | 5,794,200 | — | — |
| 2008-05-22 | $7.38 | $7.38 | 6,766,200 | — | — |
| 2008-05-21 | $7.28 | $7.28 | 8,008,200 | — | — |
| 2008-05-20 | $7.61 | $7.61 | 4,053,600 | — | — |
| 2008-05-19 | $7.69 | $7.69 | 2,689,200 | — | — |
| 2008-05-16 | $7.82 | $7.82 | 3,805,200 | — | — |
| 2008-05-15 | $7.84 | $7.84 | 4,476,600 | — | — |
| 2008-05-14 | $7.78 | $7.78 | 7,095,600 | — | — |
| 2008-05-13 | $7.90 | $7.90 | 6,379,200 | — | — |
| 2008-05-12 | $7.83 | $7.83 | 7,250,400 | — | — |
| 2008-05-09 | $7.50 | $7.50 | 6,616,800 | — | — |
| 2008-05-08 | $7.58 | $7.58 | 7,237,800 | — | — |
| 2008-05-07 | $7.65 | $7.65 | 6,649,200 | — | — |
| 2008-05-06 | $7.93 | $7.93 | 5,851,800 | — | — |
| 2008-05-05 | $7.77 | $7.77 | 5,274,000 | — | — |
| 2008-05-02 | $7.91 | $7.91 | 6,411,600 | — | — |
| 2008-05-01 | $7.97 | $7.97 | 8,877,600 | — | — |
| 2008-04-30 | $7.67 | $7.67 | 10,067,400 | — | — |
| 2008-04-29 | $7.79 | $7.79 | 8,368,200 | — | — |
| 2008-04-28 | $7.80 | $7.80 | 20,145,600 | — | — |
| 2008-04-25 | $7.93 | $7.93 | 43,963,200 | — | — |
| 2008-04-24 | $6.53 | $6.53 | 23,418,000 | — | — |
| 2008-04-23 | $6.45 | $6.45 | 14,077,800 | — | — |
| 2008-04-22 | $6.51 | $6.51 | 16,651,800 | — | — |
| 2008-04-21 | $6.79 | $6.79 | 14,841,000 | — | — |
| 2008-04-18 | $7.03 | $7.03 | 17,010,000 | — | — |
| 2008-04-17 | $6.76 | $6.76 | 19,677,600 | — | — |
| 2008-04-16 | $6.41 | $6.41 | 14,248,800 | — | — |
| 2008-04-15 | $5.93 | $5.93 | 18,934,200 | — | — |
| 2008-04-14 | $6.19 | $6.19 | 3,803,400 | — | — |
| 2008-04-11 | $6.14 | $6.14 | 7,896,600 | — | — |
| 2008-04-10 | $6.30 | $6.30 | 7,696,800 | — | — |
| 2008-04-09 | $6.18 | $6.18 | 9,095,400 | — | — |
| 2008-04-08 | $6.31 | $6.31 | 11,568,600 | — | — |
| 2008-04-07 | $6.38 | $6.38 | 8,861,400 | — | — |
| 2008-04-04 | $6.36 | $6.36 | 7,846,200 | — | — |
| 2008-04-03 | $6.28 | $6.28 | 9,599,400 | — | — |
| 2008-04-02 | $6.30 | $6.30 | 11,206,800 | — | — |
| 2008-04-01 | $6.20 | $6.20 | 11,455,200 | — | — |
| 2008-03-31 | $5.99 | $5.99 | 11,638,800 | — | — |
| 2008-03-28 | $5.81 | $5.81 | 8,434,800 | — | — |
| 2008-03-27 | $5.88 | $5.88 | 7,527,600 | — | — |
| 2008-03-26 | $6.02 | $6.02 | 10,168,200 | — | — |
| 2008-03-25 | $6.15 | $6.15 | 13,267,800 | — | — |
| 2008-03-24 | $6.15 | $6.15 | 14,619,600 | — | — |
| 2008-03-20 | $5.88 | $5.88 | 15,483,600 | — | — |
| 2008-03-19 | $5.56 | $5.56 | 12,949,200 | — | — |
| 2008-03-18 | $5.85 | $5.85 | 17,026,200 | — | — |
| 2008-03-17 | $5.40 | $5.40 | 15,642,000 | — | — |
| 2008-03-14 | $5.72 | $5.72 | 14,805,000 | — | — |
| 2008-03-13 | $5.79 | $5.79 | 19,051,200 | — | — |
| 2008-03-12 | $5.46 | $5.46 | 17,569,800 | — | — |
| 2008-03-11 | $5.41 | $5.41 | 26,071,200 | — | — |
| 2008-03-10 | $5.08 | $5.08 | 16,842,600 | — | — |
| 2008-03-07 | $5.53 | $5.53 | 25,219,800 | — | — |
| 2008-03-06 | $5.56 | $5.56 | 15,831,000 | — | — |
| 2008-03-05 | $5.85 | $5.85 | 15,066,000 | — | — |
| 2008-03-04 | $5.92 | $5.92 | 24,116,400 | — | — |
| 2008-03-03 | $5.87 | $5.87 | 27,743,400 | — | — |
| 2008-02-29 | $6.15 | $6.15 | 85,503,600 | — | — |
| 2008-02-28 | $7.03 | $7.03 | 19,206,000 | — | — |
| 2008-02-27 | $7.07 | $7.07 | 11,610,000 | — | — |
| 2008-02-26 | $7.10 | $7.10 | 10,753,200 | — | — |
| 2008-02-25 | $6.86 | $6.86 | 7,857,000 | — | — |
| 2008-02-22 | $6.72 | $6.72 | 9,507,600 | — | — |
| 2008-02-21 | $6.78 | $6.77 | 9,405,000 | — | — |
| 2008-02-20 | $6.89 | $6.89 | 11,120,400 | — | — |
| 2008-02-19 | $6.62 | $6.62 | 12,974,400 | — | — |
| 2008-02-15 | $6.35 | $6.35 | 9,059,400 | — | — |
| 2008-02-14 | $6.41 | $6.41 | 8,472,600 | — | — |
| 2008-02-13 | $6.75 | $6.75 | 8,681,400 | — | — |
| 2008-02-12 | $6.44 | $6.44 | 12,036,600 | — | — |
| 2008-02-11 | $6.37 | $6.37 | 7,723,800 | — | — |
| 2008-02-08 | $6.36 | $6.36 | 10,054,800 | — | — |
| 2008-02-07 | $6.46 | $6.46 | 15,915,600 | — | — |
| 2008-02-06 | $6.06 | $6.06 | 13,687,200 | — | — |
| 2008-02-05 | $6.34 | $6.34 | 14,121,000 | — | — |
| 2008-02-04 | $6.63 | $6.63 | 7,633,800 | — | — |
| 2008-02-01 | $6.78 | $6.78 | 8,715,600 | — | — |
| 2008-01-31 | $6.74 | $6.74 | 16,718,400 | — | — |
| 2008-01-30 | $6.54 | $6.54 | 18,041,400 | — | — |
| 2008-01-29 | $6.66 | $6.66 | 11,543,400 | — | — |
| 2008-01-28 | $6.58 | $6.58 | 10,767,600 | — | — |
| 2008-01-25 | $6.70 | $6.70 | 13,906,800 | — | — |
| 2008-01-24 | $7.31 | $7.31 | 15,327,000 | — | — |
| 2008-01-23 | $7.04 | $7.04 | 32,587,200 | — | — |
| 2008-01-22 | $7.13 | $7.13 | 12,668,400 | — | — |
| 2008-01-18 | $6.82 | $6.82 | 17,422,200 | — | — |
| 2008-01-17 | $6.66 | $6.66 | 13,509,000 | — | — |
| 2008-01-16 | $7.10 | $7.10 | 17,004,600 | — | — |
| 2008-01-15 | $7.21 | $7.21 | 14,666,400 | — | — |
| 2008-01-14 | $7.63 | $7.63 | 14,801,400 | — | — |
| 2008-01-11 | $7.21 | $7.21 | 18,779,400 | — | — |
| 2008-01-10 | $8.14 | $8.14 | 13,887,000 | — | — |
| 2008-01-09 | $7.85 | $7.85 | 14,794,200 | — | — |
| 2008-01-08 | $7.35 | $7.35 | 12,587,400 | — | — |
| 2008-01-07 | $7.38 | $7.38 | 17,200,800 | — | — |
| 2008-01-04 | $7.89 | $7.89 | 12,247,200 | — | — |
| 2008-01-03 | $8.31 | $8.31 | 7,936,200 | — | — |
| 2008-01-02 | $8.55 | $8.55 | 10,544,400 | — | — |