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
- 2005-02-09 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 | $1.00 | $1.00 | 2,093,440 | — | — |
| 2008-12-30 | $0.81 | $0.81 | 1,605,156 | — | — |
| 2008-12-29 | $0.66 | $0.66 | 1,060,254 | — | — |
| 2008-12-26 | $0.57 | $0.57 | 388,996 | — | — |
| 2008-12-24 | $0.58 | $0.58 | 563,223 | — | — |
| 2008-12-23 | $0.57 | $0.57 | 537,101 | — | — |
| 2008-12-22 | $0.56 | $0.56 | 796,195 | — | — |
| 2008-12-19 | $0.47 | $0.47 | 1,250,083 | — | — |
| 2008-12-18 | $0.58 | $0.58 | 1,074,911 | — | — |
| 2008-12-17 | $0.68 | $0.68 | 1,164,388 | — | — |
| 2008-12-16 | $0.63 | $0.63 | 718,420 | — | — |
| 2008-12-15 | $0.59 | $0.59 | 1,190,038 | — | — |
| 2008-12-12 | $0.63 | $0.63 | 493,249 | — | — |
| 2008-12-11 | $0.62 | $0.62 | 1,480,810 | — | — |
| 2008-12-10 | $0.57 | $0.57 | 1,341,688 | — | — |
| 2008-12-09 | $0.55 | $0.55 | 959,075 | — | — |
| 2008-12-08 | $0.52 | $0.52 | 1,159,306 | — | — |
| 2008-12-05 | $0.48 | $0.48 | 1,523,834 | — | — |
| 2008-12-04 | $0.55 | $0.55 | 693,007 | — | — |
| 2008-12-03 | $0.63 | $0.63 | 393,370 | — | — |
| 2008-12-02 | $0.67 | $0.67 | 337,697 | — | — |
| 2008-12-01 | $0.63 | $0.63 | 562,750 | — | — |
| 2008-11-28 | $0.68 | $0.68 | 341,243 | — | — |
| 2008-11-26 | $0.68 | $0.68 | 1,482,464 | — | — |
| 2008-11-25 | $0.71 | $0.71 | 2,103,960 | — | — |
| 2008-11-24 | $0.91 | $0.91 | 933,071 | — | — |
| 2008-11-21 | $0.80 | $0.80 | 1,053,044 | — | — |
| 2008-11-20 | $0.77 | $0.77 | 1,023,848 | — | — |
| 2008-11-19 | $0.87 | $0.87 | 529,300 | — | — |
| 2008-11-18 | $0.96 | $0.96 | 394,670 | — | — |
| 2008-11-17 | $0.94 | $0.94 | 433,203 | — | — |
| 2008-11-14 | $1.00 | $1.00 | 670,667 | — | — |
| 2008-11-13 | $1.13 | $1.13 | 975,386 | — | — |
| 2008-11-12 | $0.91 | $0.91 | 560,859 | — | — |
| 2008-11-11 | $0.98 | $0.98 | 515,707 | — | — |
| 2008-11-10 | $1.02 | $1.02 | 625,278 | — | — |
| 2008-11-07 | $1.00 | $1.00 | 1,246,655 | — | — |
| 2008-11-06 | $1.07 | $1.07 | 638,516 | — | — |
| 2008-11-05 | $1.26 | $1.26 | 755,180 | — | — |
| 2008-11-04 | $1.37 | $1.37 | 1,797,586 | — | — |
| 2008-11-03 | $1.13 | $1.13 | 843,475 | — | — |
| 2008-10-31 | $1.07 | $1.07 | 2,809,614 | — | — |
| 2008-10-30 | $1.18 | $1.18 | 1,764,135 | — | — |
| 2008-10-29 | $1.04 | $1.04 | 1,571,469 | — | — |
| 2008-10-28 | $0.89 | $0.89 | 1,063,091 | — | — |
| 2008-10-27 | $0.88 | $0.88 | 576,343 | — | — |
| 2008-10-24 | $1.04 | $1.04 | 836,856 | — | — |
| 2008-10-23 | $1.06 | $1.06 | 1,046,188 | — | — |
| 2008-10-22 | $1.10 | $1.10 | 798,086 | — | — |
| 2008-10-21 | $1.21 | $1.21 | 717,592 | — | — |
| 2008-10-20 | $1.31 | $1.31 | 1,002,809 | — | — |
| 2008-10-17 | $1.21 | $1.21 | 1,328,804 | — | — |
| 2008-10-16 | $1.16 | $1.16 | 1,455,278 | — | — |
| 2008-10-15 | $1.28 | $1.28 | 694,307 | — | — |
| 2008-10-14 | $1.40 | $1.40 | 1,377,385 | — | — |
| 2008-10-13 | $1.68 | $1.68 | 850,449 | — | — |
| 2008-10-10 | $1.25 | $1.25 | 1,287,080 | — | — |
| 2008-10-09 | $1.29 | $1.29 | 941,581 | — | — |
| 2008-10-08 | $1.38 | $1.38 | 993,471 | — | — |
| 2008-10-07 | $1.58 | $1.58 | 911,086 | — | — |
| 2008-10-06 | $1.82 | $1.82 | 1,290,389 | — | — |
| 2008-10-03 | $2.05 | $2.05 | 624,451 | — | — |
| 2008-10-02 | $2.08 | $2.08 | 871,961 | — | — |
| 2008-10-01 | $2.39 | $2.39 | 458,734 | — | — |
| 2008-09-30 | $2.51 | $2.51 | 628,588 | — | — |
| 2008-09-29 | $2.52 | $2.52 | 1,102,451 | — | — |
| 2008-09-26 | $3.05 | $3.05 | 494,194 | — | — |
| 2008-09-25 | $3.16 | $3.16 | 268,196 | — | — |
| 2008-09-24 | $3.05 | $3.05 | 359,683 | — | — |
| 2008-09-23 | $3.15 | $3.15 | 536,392 | — | — |
| 2008-09-22 | $3.51 | $3.51 | 824,445 | — | — |
| 2008-09-19 | $3.38 | $3.38 | 896,192 | — | — |
| 2008-09-18 | $2.87 | $2.87 | 764,045 | — | — |
| 2008-09-17 | $2.77 | $2.77 | 1,082,239 | — | — |
| 2008-09-16 | $3.10 | $3.10 | 1,081,294 | — | — |
| 2008-09-15 | $3.15 | $3.15 | 517,834 | — | — |
| 2008-09-12 | $3.60 | $3.60 | 665,702 | — | — |
| 2008-09-11 | $3.14 | $3.14 | 547,148 | — | — |
| 2008-09-10 | $3.34 | $3.34 | 1,054,935 | — | — |
| 2008-09-09 | $3.12 | $3.12 | 1,681,631 | — | — |
| 2008-09-08 | $3.81 | $3.81 | 523,153 | — | — |
| 2008-09-05 | $3.98 | $3.98 | 701,753 | — | — |
| 2008-09-04 | $4.09 | $4.09 | 825,036 | — | — |
| 2008-09-03 | $4.37 | $4.37 | 986,261 | — | — |
| 2008-09-02 | $4.54 | $4.54 | 491,239 | — | — |
| 2008-08-29 | $4.82 | $4.82 | 434,149 | — | — |
| 2008-08-28 | $4.84 | $4.84 | 557,077 | — | — |
| 2008-08-27 | $5.02 | $5.02 | 276,470 | — | — |
| 2008-08-26 | $4.80 | $4.80 | 402,707 | — | — |
| 2008-08-25 | $4.80 | $4.80 | 257,085 | — | — |
| 2008-08-22 | $4.90 | $4.90 | 401,053 | — | — |
| 2008-08-21 | $5.06 | $5.06 | 572,206 | — | — |
| 2008-08-20 | $4.64 | $4.64 | 387,696 | — | — |
| 2008-08-19 | $4.55 | $4.55 | 574,452 | — | — |
| 2008-08-18 | $4.46 | $4.46 | 277,415 | — | — |
| 2008-08-15 | $4.49 | $4.49 | 368,784 | — | — |
| 2008-08-14 | $4.66 | $4.66 | 722,793 | — | — |
| 2008-08-13 | $5.03 | $5.03 | 1,455,278 | — | — |
| 2008-08-12 | $4.26 | $4.26 | 633,788 | — | — |
| 2008-08-11 | $4.25 | $4.25 | 604,593 | — | — |
| 2008-08-08 | $4.37 | $4.37 | 596,674 | — | — |
| 2008-08-07 | $4.56 | $4.56 | 831,655 | — | — |
| 2008-08-06 | $4.74 | $4.74 | 853,759 | — | — |
| 2008-08-05 | $4.71 | $4.71 | 1,265,213 | — | — |
| 2008-08-04 | $5.30 | $5.30 | 551,285 | — | — |
| 2008-08-01 | $5.46 | $5.46 | 792,767 | — | — |
| 2008-07-31 | $5.71 | $5.71 | 257,676 | — | — |
| 2008-07-30 | $5.80 | $5.80 | 575,398 | — | — |
| 2008-07-29 | $5.59 | $5.59 | 328,714 | — | — |
| 2008-07-28 | $5.65 | $5.65 | 315,239 | — | — |
| 2008-07-25 | $5.56 | $5.56 | 614,167 | — | — |
| 2008-07-24 | $5.58 | $5.58 | 1,090,277 | — | — |
| 2008-07-23 | $5.88 | $5.88 | 782,602 | — | — |
| 2008-07-22 | $6.13 | $6.13 | 671,612 | — | — |
| 2008-07-21 | $6.43 | $6.43 | 438,286 | — | — |
| 2008-07-18 | $6.29 | $6.29 | 550,576 | — | — |
| 2008-07-17 | $6.42 | $6.42 | 514,052 | — | — |
| 2008-07-16 | $6.76 | $6.76 | 634,379 | — | — |
| 2008-07-15 | $7.31 | $7.31 | 545,020 | — | — |
| 2008-07-14 | $7.19 | $7.19 | 699,980 | — | — |
| 2008-07-11 | $6.67 | $6.67 | 318,313 | — | — |
| 2008-07-10 | $6.71 | $6.71 | 285,335 | — | — |
| 2008-07-09 | $6.66 | $6.66 | 456,252 | — | — |
| 2008-07-08 | $6.58 | $6.58 | 465,826 | — | — |
| 2008-07-07 | $6.86 | $6.86 | 914,868 | — | — |
| 2008-07-03 | $6.93 | $6.93 | 880,826 | — | — |
| 2008-07-02 | $7.20 | $7.20 | 804,706 | — | — |
| 2008-07-01 | $7.34 | $7.34 | 742,060 | — | — |
| 2008-06-30 | $7.43 | $7.43 | 701,990 | — | — |
| 2008-06-27 | $7.19 | $7.19 | 893,947 | — | — |
| 2008-06-26 | $6.98 | $6.98 | 696,198 | — | — |
| 2008-06-25 | $6.94 | $6.94 | 771,373 | — | — |
| 2008-06-24 | $6.84 | $6.84 | 1,381,876 | — | — |
| 2008-06-23 | $6.18 | $6.18 | 426,347 | — | — |
| 2008-06-20 | $5.80 | $5.80 | 653,528 | — | — |
| 2008-06-19 | $6.17 | $6.17 | 171,035 | — | — |
| 2008-06-18 | $6.16 | $6.16 | 291,127 | — | — |
| 2008-06-17 | $6.32 | $6.32 | 344,317 | — | — |
| 2008-06-16 | $6.46 | $6.46 | 344,553 | — | — |
| 2008-06-13 | $6.25 | $6.25 | 213,942 | — | — |
| 2008-06-12 | $6.30 | $6.30 | 212,287 | — | — |
| 2008-06-11 | $6.32 | $6.32 | 243,492 | — | — |
| 2008-06-10 | $6.33 | $6.33 | 494,076 | — | — |
| 2008-06-09 | $6.54 | $6.54 | 496,440 | — | — |
| 2008-06-06 | $6.85 | $6.85 | 518,307 | — | — |
| 2008-06-05 | $6.57 | $6.57 | 512,633 | — | — |
| 2008-06-04 | $6.40 | $6.40 | 607,193 | — | — |
| 2008-06-03 | $6.75 | $6.75 | 815,225 | — | — |
| 2008-06-02 | $6.84 | $6.84 | 724,684 | — | — |
| 2008-05-30 | $7.09 | $7.09 | 440,177 | — | — |
| 2008-05-29 | $6.98 | $6.98 | 685,678 | — | — |
| 2008-05-28 | $7.11 | $7.11 | 302,947 | — | — |
| 2008-05-27 | $7.09 | $7.09 | 483,438 | — | — |
| 2008-05-23 | $7.03 | $7.03 | 1,052,335 | — | — |
| 2008-05-22 | $7.32 | $7.32 | 893,237 | — | — |
| 2008-05-21 | $7.50 | $7.50 | 1,339,442 | — | — |
| 2008-05-20 | $7.36 | $7.36 | 829,291 | — | — |
| 2008-05-19 | $6.88 | $6.88 | 952,928 | — | — |
| 2008-05-16 | $6.68 | $6.68 | 873,498 | — | — |
| 2008-05-15 | $6.16 | $6.16 | 374,221 | — | — |
| 2008-05-14 | $5.97 | $5.97 | 272,451 | — | — |
| 2008-05-13 | $6.23 | $6.23 | 355,664 | — | — |
| 2008-05-12 | $6.22 | $6.22 | 464,408 | — | — |
| 2008-05-09 | $6.56 | $6.56 | 545,375 | — | — |
| 2008-05-08 | $6.36 | $6.36 | 673,622 | — | — |
| 2008-05-07 | $5.91 | $5.91 | 337,343 | — | — |
| 2008-05-06 | $5.90 | $5.90 | 581,426 | — | — |
| 2008-05-05 | $5.65 | $5.65 | 197,158 | — | — |
| 2008-05-02 | $5.57 | $5.57 | 565,469 | — | — |
| 2008-05-01 | $5.52 | $5.52 | 432,730 | — | — |
| 2008-04-30 | $5.73 | $5.73 | 382,259 | — | — |
| 2008-04-29 | $5.50 | $5.50 | 581,071 | — | — |
| 2008-04-28 | $5.67 | $5.67 | 218,906 | — | — |
| 2008-04-25 | $5.83 | $5.83 | 299,637 | — | — |
| 2008-04-24 | $5.74 | $5.74 | 574,925 | — | — |
| 2008-04-23 | $6.02 | $6.02 | 286,162 | — | — |
| 2008-04-22 | $6.09 | $6.09 | 301,174 | — | — |
| 2008-04-21 | $6.33 | $6.33 | 270,442 | — | — |
| 2008-04-18 | $6.33 | $6.33 | 234,745 | — | — |
| 2008-04-17 | $6.50 | $6.50 | 367,129 | — | — |
| 2008-04-16 | $6.27 | $6.27 | 315,712 | — | — |
| 2008-04-15 | $6.04 | $6.04 | 339,116 | — | — |
| 2008-04-14 | $6.01 | $6.01 | 396,679 | — | — |
| 2008-04-11 | $6.14 | $6.14 | 653,882 | — | — |
| 2008-04-10 | $6.36 | $6.36 | 732,131 | — | — |
| 2008-04-09 | $5.94 | $5.94 | 329,778 | — | — |
| 2008-04-08 | $5.65 | $5.65 | 234,627 | — | — |
| 2008-04-07 | $5.71 | $5.71 | 422,447 | — | — |
| 2008-04-04 | $5.74 | $5.74 | 354,600 | — | — |
| 2008-04-03 | $5.66 | $5.66 | 615,231 | — | — |
| 2008-04-02 | $5.55 | $5.55 | 632,725 | — | — |
| 2008-04-01 | $5.48 | $5.48 | 429,066 | — | — |
| 2008-03-31 | $5.32 | $5.32 | 536,983 | — | — |
| 2008-03-28 | $5.59 | $5.59 | 361,219 | — | — |
| 2008-03-27 | $5.87 | $5.87 | 430,012 | — | — |
| 2008-03-26 | $6.02 | $6.02 | 335,688 | — | — |
| 2008-03-25 | $6.05 | $6.05 | 422,683 | — | — |
| 2008-03-24 | $6.07 | $6.07 | 381,550 | — | — |
| 2008-03-20 | $6.13 | $6.13 | 860,023 | — | — |
| 2008-03-19 | $6.51 | $6.51 | 993,826 | — | — |
| 2008-03-18 | $7.16 | $7.16 | 279,661 | — | — |
| 2008-03-17 | $7.23 | $7.23 | 399,161 | — | — |
| 2008-03-14 | $7.50 | $7.50 | 318,904 | — | — |
| 2008-03-13 | $7.66 | $7.66 | 308,975 | — | — |
| 2008-03-12 | $7.51 | $7.51 | 465,826 | — | — |
| 2008-03-11 | $7.02 | $7.02 | 365,356 | — | — |
| 2008-03-10 | $6.81 | $6.81 | 482,965 | — | — |
| 2008-03-07 | $7.28 | $7.28 | 481,783 | — | — |
| 2008-03-06 | $7.58 | $7.58 | 291,836 | — | — |
| 2008-03-05 | $7.75 | $7.75 | 313,112 | — | — |
| 2008-03-04 | $7.53 | $7.53 | 450,697 | — | — |
| 2008-03-03 | $7.88 | $7.88 | 646,909 | — | — |
| 2008-02-29 | $7.81 | $7.81 | 862,978 | — | — |
| 2008-02-28 | $8.21 | $8.21 | 1,108,243 | — | — |
| 2008-02-27 | $7.70 | $7.70 | 904,348 | — | — |
| 2008-02-26 | $7.45 | $7.45 | 1,092,759 | — | — |
| 2008-02-25 | $7.36 | $7.36 | 1,279,397 | — | — |
| 2008-02-22 | $6.67 | $6.67 | 548,921 | — | — |
| 2008-02-21 | $6.35 | $6.35 | 778,583 | — | — |
| 2008-02-20 | $5.87 | $5.87 | 371,857 | — | — |
| 2008-02-19 | $5.71 | $5.71 | 393,606 | — | — |
| 2008-02-15 | $5.70 | $5.70 | 292,545 | — | — |
| 2008-02-14 | $5.91 | $5.91 | 603,766 | — | — |
| 2008-02-13 | $5.78 | $5.78 | 314,176 | — | — |
| 2008-02-12 | $5.53 | $5.53 | 263,113 | — | — |
| 2008-02-11 | $5.37 | $5.37 | 262,404 | — | — |
| 2008-02-08 | $5.21 | $5.21 | 291,836 | — | — |
| 2008-02-07 | $5.19 | $5.19 | 327,650 | — | — |
| 2008-02-06 | $5.48 | $5.48 | 265,714 | — | — |
| 2008-02-05 | $5.53 | $5.53 | 285,217 | — | — |
| 2008-02-04 | $6.04 | $6.04 | 271,269 | — | — |
| 2008-02-01 | $5.85 | $5.85 | 250,229 | — | — |
| 2008-01-31 | $5.64 | $5.64 | 245,501 | — | — |
| 2008-01-30 | $5.56 | $5.56 | 336,634 | — | — |
| 2008-01-29 | $5.59 | $5.59 | 161,225 | — | — |
| 2008-01-28 | $5.65 | $5.65 | 336,043 | — | — |
| 2008-01-25 | $5.63 | $5.63 | 303,065 | — | — |
| 2008-01-24 | $5.93 | $5.93 | 748,797 | — | — |
| 2008-01-23 | $5.53 | $5.53 | 683,669 | — | — |
| 2008-01-22 | $5.54 | $5.54 | 1,131,056 | — | — |
| 2008-01-18 | $6.17 | $6.17 | 655,419 | — | — |
| 2008-01-17 | $6.35 | $6.35 | 582,608 | — | — |
| 2008-01-16 | $6.68 | $6.68 | 481,901 | — | — |
| 2008-01-15 | $6.90 | $6.90 | 535,682 | — | — |
| 2008-01-14 | $7.17 | $7.17 | 403,771 | — | — |
| 2008-01-11 | $6.96 | $6.96 | 639,226 | — | — |
| 2008-01-10 | $7.20 | $7.20 | 436,513 | — | — |
| 2008-01-09 | $7.27 | $7.27 | 425,047 | — | — |
| 2008-01-08 | $7.46 | $7.46 | 254,366 | — | — |
| 2008-01-07 | $7.45 | $7.45 | 482,847 | — | — |
| 2008-01-04 | $7.79 | $7.79 | 328,241 | — | — |
| 2008-01-03 | $7.95 | $7.95 | 425,638 | — | — |
| 2008-01-02 | $7.68 | $7.68 | 258,976 | — | — |