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
- 2005-05-26 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 | $5.07 | $6.20 | 2,370,100 | — | — |
| 2008-12-30 | $4.55 | $5.57 | 1,382,600 | — | — |
| 2008-12-29 | $4.04 | $4.94 | 1,158,000 | — | — |
| 2008-12-26 | $4.53 | $5.54 | 486,500 | — | — |
| 2008-12-24 | $4.64 | $5.68 | 527,300 | — | — |
| 2008-12-23 | $4.71 | $5.76 | 1,035,300 | — | — |
| 2008-12-22 | $4.92 | $6.02 | 1,811,000 | — | — |
| 2008-12-19 | $5.18 | $6.34 | 2,860,800 | — | — |
| 2008-12-18 | $4.73 | $5.79 | 2,615,100 | — | — |
| 2008-12-17 | $5.57 | $6.82 | 2,408,700 | — | — |
| 2008-12-16 | $5.26 | $6.44 | 3,669,600 | — | — |
| 2008-12-15 | $4.64 | $5.68 | 1,793,400 | — | — |
| 2008-12-12 | $4.85 | $5.93 | 3,736,200 | — | — |
| 2008-12-11 | $4.34 | $5.31 | 3,986,100 | — | — |
| 2008-12-10 | $5.40 | $6.61 | 2,108,800 | — | — |
| 2008-12-09 | $5.32 | $6.51 | 3,775,100 | — | — |
| 2008-12-08 | $6.46 | $7.90 | 5,089,300 | — | — |
| 2008-12-05 | $4.77 | $5.84 | 2,903,700 | — | — |
| 2008-12-04 | $4.11 | $5.03 | 3,299,600 | — | — |
| 2008-12-03 | $3.93 | $4.81 | 2,683,800 | — | — |
| 2008-12-02 | $3.62 | $4.43 | 4,216,500 | — | — |
| 2008-12-01 | $3.00 | $3.67 | 4,874,900 | — | — |
| 2008-11-28 | $3.72 | $4.55 | 995,000 | — | — |
| 2008-11-26 | $3.57 | $4.37 | 1,708,100 | — | — |
| 2008-11-25 | $3.13 | $3.83 | 2,357,700 | — | — |
| 2008-11-24 | $3.26 | $3.99 | 4,093,300 | — | — |
| 2008-11-21 | $2.79 | $3.41 | 3,320,200 | — | — |
| 2008-11-20 | $2.63 | $3.22 | 3,880,900 | — | — |
| 2008-11-19 | $2.93 | $3.59 | 4,251,900 | — | — |
| 2008-11-18 | $3.33 | $4.07 | 2,251,200 | — | — |
| 2008-11-17 | $3.19 | $3.90 | 1,251,300 | — | — |
| 2008-11-14 | $3.56 | $4.36 | 2,119,500 | — | — |
| 2008-11-13 | $4.27 | $5.22 | 3,608,200 | — | — |
| 2008-11-12 | $3.76 | $4.60 | 1,545,300 | — | — |
| 2008-11-11 | $4.23 | $5.18 | 1,143,300 | — | — |
| 2008-11-10 | $4.25 | $5.20 | 1,263,000 | — | — |
| 2008-11-07 | $4.55 | $5.57 | 1,341,400 | — | — |
| 2008-11-06 | $4.25 | $5.20 | 1,424,700 | — | — |
| 2008-11-05 | $4.84 | $5.92 | 2,738,900 | — | — |
| 2008-11-04 | $5.62 | $6.88 | 2,128,800 | — | — |
| 2008-11-03 | $4.76 | $5.82 | 1,366,200 | — | — |
| 2008-10-31 | $5.18 | $6.34 | 2,263,000 | — | — |
| 2008-10-30 | $4.53 | $5.54 | 1,948,500 | — | — |
| 2008-10-29 | $4.17 | $5.10 | 2,678,600 | — | — |
| 2008-10-28 | $4.01 | $4.91 | 2,899,900 | — | — |
| 2008-10-27 | $3.50 | $4.28 | 2,410,600 | — | — |
| 2008-10-24 | $3.77 | $4.61 | 2,512,800 | — | — |
| 2008-10-23 | $3.96 | $4.85 | 4,188,600 | — | — |
| 2008-10-22 | $4.07 | $4.98 | 2,447,900 | — | — |
| 2008-10-21 | $4.18 | $5.11 | 1,364,900 | — | — |
| 2008-10-20 | $4.27 | $5.22 | 973,600 | — | — |
| 2008-10-17 | $4.29 | $5.25 | 2,091,400 | — | — |
| 2008-10-16 | $3.97 | $4.86 | 4,031,300 | — | — |
| 2008-10-15 | $4.00 | $4.89 | 2,197,300 | — | — |
| 2008-10-14 | $4.52 | $5.53 | 2,896,200 | — | — |
| 2008-10-13 | $4.86 | $5.95 | 2,526,100 | — | — |
| 2008-10-10 | $4.80 | $5.87 | 5,232,300 | — | — |
| 2008-10-09 | $3.99 | $4.88 | 3,121,400 | — | — |
| 2008-10-08 | $5.25 | $6.42 | 3,774,700 | — | — |
| 2008-10-07 | $6.30 | $7.71 | 1,805,800 | — | — |
| 2008-10-06 | $6.90 | $8.44 | 2,161,800 | — | — |
| 2008-10-03 | $7.55 | $9.24 | 1,613,500 | — | — |
| 2008-10-02 | $8.00 | $9.79 | 1,568,500 | — | — |
| 2008-10-01 | $9.05 | $11.07 | 947,100 | — | — |
| 2008-09-30 | $9.10 | $11.14 | 1,995,700 | — | — |
| 2008-09-29 | $8.61 | $10.54 | 1,956,400 | — | — |
| 2008-09-26 | $9.13 | $11.17 | 1,151,100 | — | — |
| 2008-09-25 | $8.81 | $10.78 | 1,261,400 | — | — |
| 2008-09-24 | $8.65 | $10.58 | 1,638,700 | — | — |
| 2008-09-23 | $8.96 | $10.96 | 1,550,900 | — | — |
| 2008-09-22 | $8.73 | $10.68 | 1,438,900 | — | — |
| 2008-09-19 | $9.80 | $11.99 | 2,804,700 | — | — |
| 2008-09-18 | $9.70 | $11.87 | 3,219,400 | — | — |
| 2008-09-17 | $9.04 | $11.06 | 2,102,800 | — | — |
| 2008-09-16 | $9.43 | $11.54 | 2,017,800 | — | — |
| 2008-09-15 | $8.93 | $10.93 | 1,643,900 | — | — |
| 2008-09-12 | $9.68 | $11.84 | 826,700 | — | — |
| 2008-09-11 | $9.67 | $11.83 | 867,200 | — | — |
| 2008-09-10 | $9.58 | $11.72 | 1,035,000 | — | — |
| 2008-09-09 | $9.49 | $11.61 | 2,020,600 | — | — |
| 2008-09-08 | $9.93 | $12.15 | 1,825,100 | — | — |
| 2008-09-05 | $9.37 | $11.47 | 906,600 | — | — |
| 2008-09-04 | $9.25 | $11.32 | 1,411,400 | — | — |
| 2008-09-03 | $9.58 | $11.72 | 1,744,200 | — | — |
| 2008-09-02 | $9.40 | $11.20 | 1,353,600 | — | — |
| 2008-08-29 | $9.21 | $10.97 | 1,724,400 | — | — |
| 2008-08-28 | $9.28 | $11.05 | 2,204,300 | — | — |
| 2008-08-27 | $9.03 | $10.76 | 1,471,600 | — | — |
| 2008-08-26 | $9.07 | $10.80 | 1,462,800 | — | — |
| 2008-08-25 | $8.97 | $10.68 | 1,470,400 | — | — |
| 2008-08-22 | $9.06 | $10.79 | 1,254,600 | — | — |
| 2008-08-21 | $8.90 | $10.60 | 1,469,200 | — | — |
| 2008-08-20 | $8.97 | $10.68 | 1,092,500 | — | — |
| 2008-08-19 | $8.99 | $10.71 | 1,026,900 | — | — |
| 2008-08-18 | $9.34 | $11.12 | 843,900 | — | — |
| 2008-08-15 | $9.55 | $11.38 | 1,123,300 | — | — |
| 2008-08-14 | $9.61 | $11.45 | 924,900 | — | — |
| 2008-08-13 | $9.46 | $11.27 | 890,500 | — | — |
| 2008-08-12 | $9.59 | $11.42 | 1,340,000 | — | — |
| 2008-08-11 | $10.01 | $11.92 | 1,352,600 | — | — |
| 2008-08-08 | $9.78 | $11.65 | 1,150,500 | — | — |
| 2008-08-07 | $9.14 | $10.89 | 963,500 | — | — |
| 2008-08-06 | $9.33 | $11.11 | 953,500 | — | — |
| 2008-08-05 | $9.50 | $11.32 | 1,014,600 | — | — |
| 2008-08-04 | $8.98 | $10.70 | 706,700 | — | — |
| 2008-08-01 | $9.20 | $10.96 | 942,000 | — | — |
| 2008-07-31 | $9.22 | $10.98 | 1,017,600 | — | — |
| 2008-07-30 | $9.36 | $11.15 | 1,295,200 | — | — |
| 2008-07-29 | $9.52 | $11.34 | 1,508,100 | — | — |
| 2008-07-28 | $8.79 | $10.47 | 980,900 | — | — |
| 2008-07-25 | $9.10 | $10.84 | 1,919,700 | — | — |
| 2008-07-24 | $8.84 | $10.53 | 1,659,200 | — | — |
| 2008-07-23 | $9.52 | $11.34 | 3,580,700 | — | — |
| 2008-07-22 | $9.69 | $11.54 | 1,652,500 | — | — |
| 2008-07-21 | $9.39 | $11.18 | 1,756,800 | — | — |
| 2008-07-18 | $9.24 | $11.01 | 1,472,900 | — | — |
| 2008-07-17 | $9.42 | $11.22 | 2,044,700 | — | — |
| 2008-07-16 | $9.37 | $11.16 | 2,142,600 | — | — |
| 2008-07-15 | $8.65 | $10.30 | 1,425,300 | — | — |
| 2008-07-14 | $8.70 | $10.36 | 1,157,200 | — | — |
| 2008-07-11 | $9.30 | $11.08 | 1,600,200 | — | — |
| 2008-07-10 | $9.46 | $11.27 | 1,838,600 | — | — |
| 2008-07-09 | $9.53 | $11.35 | 1,432,800 | — | — |
| 2008-07-08 | $10.70 | $12.74 | 1,928,300 | — | — |
| 2008-07-07 | $9.99 | $11.90 | 1,117,600 | — | — |
| 2008-07-03 | $10.38 | $12.36 | 449,100 | — | — |
| 2008-07-02 | $10.48 | $12.48 | 1,289,200 | — | — |
| 2008-07-01 | $10.94 | $13.03 | 935,100 | — | — |
| 2008-06-30 | $10.89 | $12.97 | 713,800 | — | — |
| 2008-06-27 | $10.94 | $13.03 | 1,158,500 | — | — |
| 2008-06-26 | $11.30 | $13.46 | 569,500 | — | — |
| 2008-06-25 | $11.78 | $14.03 | 1,019,600 | — | — |
| 2008-06-24 | $11.62 | $13.84 | 615,600 | — | — |
| 2008-06-23 | $11.56 | $13.77 | 630,900 | — | — |
| 2008-06-20 | $11.87 | $14.14 | 1,217,700 | — | — |
| 2008-06-19 | $12.07 | $14.38 | 1,080,800 | — | — |
| 2008-06-18 | $11.68 | $13.91 | 1,440,300 | — | — |
| 2008-06-17 | $11.85 | $14.11 | 1,378,700 | — | — |
| 2008-06-16 | $11.98 | $14.27 | 2,027,100 | — | — |
| 2008-06-13 | $11.96 | $14.25 | 432,600 | — | — |
| 2008-06-12 | $11.88 | $14.15 | 899,300 | — | — |
| 2008-06-11 | $11.72 | $13.96 | 1,226,900 | — | — |
| 2008-06-10 | $12.04 | $14.04 | 828,800 | — | — |
| 2008-06-09 | $11.90 | $13.88 | 840,900 | — | — |
| 2008-06-06 | $12.01 | $14.01 | 678,900 | — | — |
| 2008-06-05 | $12.75 | $14.87 | 714,100 | — | — |
| 2008-06-04 | $12.49 | $14.57 | 862,600 | — | — |
| 2008-06-03 | $12.75 | $14.87 | 999,300 | — | — |
| 2008-06-02 | $12.91 | $15.06 | 1,452,700 | — | — |
| 2008-05-30 | $13.71 | $15.99 | 1,166,000 | — | — |
| 2008-05-29 | $13.99 | $16.32 | 702,100 | — | — |
| 2008-05-28 | $13.86 | $16.17 | 480,400 | — | — |
| 2008-05-27 | $13.92 | $16.24 | 583,000 | — | — |
| 2008-05-23 | $13.75 | $16.04 | 869,800 | — | — |
| 2008-05-22 | $13.86 | $16.17 | 1,217,300 | — | — |
| 2008-05-21 | $13.74 | $16.03 | 880,700 | — | — |
| 2008-05-20 | $13.92 | $16.24 | 1,190,400 | — | — |
| 2008-05-19 | $13.79 | $16.08 | 649,000 | — | — |
| 2008-05-16 | $13.73 | $16.01 | 1,049,500 | — | — |
| 2008-05-15 | $14.28 | $16.66 | 483,600 | — | — |
| 2008-05-14 | $14.41 | $16.81 | 816,200 | — | — |
| 2008-05-13 | $14.20 | $16.56 | 908,300 | — | — |
| 2008-05-12 | $13.98 | $16.31 | 732,200 | — | — |
| 2008-05-09 | $13.50 | $15.75 | 832,900 | — | — |
| 2008-05-08 | $13.71 | $15.99 | 1,084,300 | — | — |
| 2008-05-07 | $13.75 | $16.04 | 1,549,400 | — | — |
| 2008-05-06 | $13.78 | $16.07 | 1,524,500 | — | — |
| 2008-05-05 | $13.74 | $16.03 | 1,810,300 | — | — |
| 2008-05-02 | $13.31 | $15.52 | 1,894,800 | — | — |
| 2008-05-01 | $13.17 | $15.36 | 948,100 | — | — |
| 2008-04-30 | $12.75 | $14.87 | 2,217,700 | — | — |
| 2008-04-29 | $13.18 | $15.37 | 646,200 | — | — |
| 2008-04-28 | $13.18 | $15.37 | 461,300 | — | — |
| 2008-04-25 | $12.99 | $15.15 | 627,400 | — | — |
| 2008-04-24 | $12.95 | $15.10 | 1,277,500 | — | — |
| 2008-04-23 | $12.64 | $14.74 | 1,113,300 | — | — |
| 2008-04-22 | $12.83 | $14.96 | 1,418,000 | — | — |
| 2008-04-21 | $13.52 | $15.77 | 1,095,000 | — | — |
| 2008-04-18 | $13.56 | $15.82 | 765,700 | — | — |
| 2008-04-17 | $13.66 | $15.93 | 743,500 | — | — |
| 2008-04-16 | $13.67 | $15.94 | 1,238,400 | — | — |
| 2008-04-15 | $12.97 | $15.13 | 1,320,000 | — | — |
| 2008-04-14 | $12.71 | $14.82 | 445,800 | — | — |
| 2008-04-11 | $12.77 | $14.89 | 651,900 | — | — |
| 2008-04-10 | $13.10 | $15.28 | 1,006,100 | — | — |
| 2008-04-09 | $12.95 | $15.10 | 740,100 | — | — |
| 2008-04-08 | $13.42 | $15.65 | 483,200 | — | — |
| 2008-04-07 | $13.50 | $15.75 | 480,600 | — | — |
| 2008-04-04 | $13.41 | $15.64 | 856,700 | — | — |
| 2008-04-03 | $13.77 | $16.06 | 893,800 | — | — |
| 2008-04-02 | $13.62 | $15.89 | 652,600 | — | — |
| 2008-04-01 | $13.33 | $15.55 | 1,088,500 | — | — |
| 2008-03-31 | $12.67 | $14.78 | 1,122,100 | — | — |
| 2008-03-28 | $12.69 | $14.80 | 924,300 | — | — |
| 2008-03-27 | $12.91 | $15.06 | 873,300 | — | — |
| 2008-03-26 | $12.91 | $15.06 | 1,010,700 | — | — |
| 2008-03-25 | $13.14 | $15.33 | 751,500 | — | — |
| 2008-03-24 | $13.35 | $15.57 | 750,000 | — | — |
| 2008-03-20 | $12.80 | $14.93 | 1,916,100 | — | — |
| 2008-03-19 | $12.47 | $14.54 | 1,132,500 | — | — |
| 2008-03-18 | $12.95 | $15.10 | 1,608,800 | — | — |
| 2008-03-17 | $12.60 | $14.40 | 1,280,900 | — | — |
| 2008-03-14 | $12.89 | $14.74 | 1,332,100 | — | — |
| 2008-03-13 | $13.19 | $15.08 | 1,027,300 | — | — |
| 2008-03-12 | $12.60 | $14.40 | 1,451,300 | — | — |
| 2008-03-11 | $12.56 | $14.36 | 2,585,400 | — | — |
| 2008-03-10 | $11.50 | $13.15 | 686,000 | — | — |
| 2008-03-07 | $11.78 | $13.47 | 1,054,000 | — | — |
| 2008-03-06 | $11.88 | $13.58 | 1,211,200 | — | — |
| 2008-03-05 | $12.41 | $14.19 | 1,370,300 | — | — |
| 2008-03-04 | $12.59 | $14.39 | 1,347,600 | — | — |
| 2008-03-03 | $12.53 | $14.32 | 898,800 | — | — |
| 2008-02-29 | $12.49 | $14.28 | 1,102,100 | — | — |
| 2008-02-28 | $13.05 | $14.92 | 879,500 | — | — |
| 2008-02-27 | $13.24 | $15.14 | 981,400 | — | — |
| 2008-02-26 | $13.32 | $15.23 | 782,600 | — | — |
| 2008-02-25 | $13.50 | $15.43 | 706,500 | — | — |
| 2008-02-22 | $12.95 | $14.80 | 619,400 | — | — |
| 2008-02-21 | $12.80 | $14.63 | 711,600 | — | — |
| 2008-02-20 | $13.38 | $15.30 | 415,900 | — | — |
| 2008-02-19 | $13.25 | $15.15 | 517,200 | — | — |
| 2008-02-15 | $13.33 | $15.24 | 625,300 | — | — |
| 2008-02-14 | $13.06 | $14.93 | 699,300 | — | — |
| 2008-02-13 | $13.52 | $15.46 | 712,200 | — | — |
| 2008-02-12 | $13.12 | $15.00 | 747,500 | — | — |
| 2008-02-11 | $12.75 | $14.58 | 459,200 | — | — |
| 2008-02-08 | $13.03 | $14.90 | 682,000 | — | — |
| 2008-02-07 | $13.68 | $15.64 | 723,300 | — | — |
| 2008-02-06 | $13.25 | $15.15 | 715,200 | — | — |
| 2008-02-05 | $13.27 | $15.17 | 1,258,700 | — | — |
| 2008-02-04 | $13.51 | $15.45 | 2,140,900 | — | — |
| 2008-02-01 | $13.37 | $15.29 | 3,520,900 | — | — |
| 2008-01-31 | $13.15 | $15.03 | 1,893,100 | — | — |
| 2008-01-30 | $13.50 | $15.43 | 1,161,400 | — | — |
| 2008-01-29 | $14.01 | $16.02 | 803,100 | — | — |
| 2008-01-28 | $14.36 | $16.42 | 1,410,200 | — | — |
| 2008-01-25 | $13.66 | $15.62 | 960,600 | — | — |
| 2008-01-24 | $14.53 | $16.61 | 738,900 | — | — |
| 2008-01-23 | $15.14 | $17.31 | 1,358,100 | — | — |
| 2008-01-22 | $13.69 | $15.65 | 1,016,300 | — | — |
| 2008-01-18 | $13.30 | $15.21 | 1,216,000 | — | — |
| 2008-01-17 | $13.75 | $15.72 | 653,700 | — | — |
| 2008-01-16 | $14.12 | $16.14 | 986,900 | — | — |
| 2008-01-15 | $13.60 | $15.55 | 741,100 | — | — |
| 2008-01-14 | $13.92 | $15.91 | 526,800 | — | — |
| 2008-01-11 | $13.81 | $15.79 | 693,700 | — | — |
| 2008-01-10 | $14.05 | $16.06 | 1,112,500 | — | — |
| 2008-01-09 | $13.58 | $15.53 | 1,125,700 | — | — |
| 2008-01-08 | $13.56 | $15.50 | 1,019,900 | — | — |
| 2008-01-07 | $14.19 | $16.22 | 944,300 | — | — |
| 2008-01-04 | $14.40 | $16.46 | 1,294,700 | — | — |
| 2008-01-03 | $14.42 | $16.49 | 865,900 | — | — |
| 2008-01-02 | $15.01 | $17.16 | 622,500 | — | — |