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
- 1998-09-24 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 | $5.88 | $5.88 | 24,617,261 | — | — |
| 2008-12-30 | $5.88 | $5.88 | 22,559,170 | — | — |
| 2008-12-29 | $5.64 | $5.64 | 17,495,914 | — | — |
| 2008-12-26 | $5.72 | $5.72 | 8,176,766 | — | — |
| 2008-12-24 | $5.74 | $5.74 | 6,294,262 | — | — |
| 2008-12-23 | $5.73 | $5.73 | 37,592,359 | — | — |
| 2008-12-22 | $5.93 | $5.93 | 26,177,105 | — | — |
| 2008-12-19 | $6.08 | $6.08 | 42,496,898 | — | — |
| 2008-12-18 | $6.15 | $6.15 | 34,072,315 | — | — |
| 2008-12-17 | $6.32 | $6.32 | 37,392,062 | — | — |
| 2008-12-16 | $6.38 | $6.38 | 58,156,639 | — | — |
| 2008-12-15 | $5.85 | $5.85 | 33,452,892 | — | — |
| 2008-12-12 | $6.01 | $6.01 | 39,860,014 | — | — |
| 2008-12-11 | $5.80 | $5.80 | 36,340,445 | — | — |
| 2008-12-10 | $5.80 | $5.80 | 43,337,290 | — | — |
| 2008-12-09 | $5.97 | $5.97 | 40,623,660 | — | — |
| 2008-12-08 | $6.00 | $6.00 | 40,893,336 | — | — |
| 2008-12-05 | $5.88 | $5.88 | 48,859,826 | — | — |
| 2008-12-04 | $5.64 | $5.64 | 48,176,251 | — | — |
| 2008-12-03 | $5.74 | $5.74 | 51,607,433 | — | — |
| 2008-12-02 | $5.58 | $5.58 | 56,279,599 | — | — |
| 2008-12-01 | $5.15 | $5.15 | 35,860,968 | — | — |
| 2008-11-28 | $5.53 | $5.53 | 17,172,302 | — | — |
| 2008-11-26 | $5.67 | $5.67 | 33,211,728 | — | — |
| 2008-11-25 | $5.42 | $5.42 | 52,697,066 | — | — |
| 2008-11-24 | $5.39 | $5.39 | 64,112,558 | — | — |
| 2008-11-21 | $5.05 | $5.05 | 69,022,087 | — | — |
| 2008-11-20 | $4.70 | $4.70 | 64,500,559 | — | — |
| 2008-11-19 | $4.92 | $4.92 | 56,015,150 | — | — |
| 2008-11-18 | $5.18 | $5.18 | 48,724,632 | — | — |
| 2008-11-17 | $5.14 | $5.14 | 50,874,912 | — | — |
| 2008-11-14 | $5.20 | $5.20 | 59,095,634 | — | — |
| 2008-11-13 | $5.80 | $5.80 | 69,752,707 | — | — |
| 2008-11-12 | $5.18 | $5.18 | 34,527,557 | — | — |
| 2008-11-11 | $5.49 | $5.49 | 48,921,127 | — | — |
| 2008-11-10 | $5.77 | $5.77 | 33,378,761 | — | — |
| 2008-11-07 | $5.97 | $5.97 | 26,579,362 | — | — |
| 2008-11-06 | $5.88 | $5.88 | 42,951,902 | — | — |
| 2008-11-05 | $6.20 | $6.20 | 30,379,774 | — | — |
| 2008-11-04 | $6.63 | $6.63 | 27,435,672 | — | — |
| 2008-11-03 | $6.32 | $6.32 | 33,929,280 | — | — |
| 2008-10-31 | $6.43 | $6.43 | 31,496,018 | — | — |
| 2008-10-30 | $6.48 | $6.48 | 38,165,926 | — | — |
| 2008-10-29 | $6.38 | $6.38 | 38,026,930 | — | — |
| 2008-10-28 | $6.68 | $6.68 | 49,028,998 | — | — |
| 2008-10-27 | $6.12 | $6.12 | 40,262,983 | — | — |
| 2008-10-24 | $6.27 | $6.27 | 61,141,133 | — | — |
| 2008-10-23 | $6.45 | $6.45 | 62,860,406 | — | — |
| 2008-10-22 | $6.33 | $6.33 | 47,804,645 | — | — |
| 2008-10-21 | $6.26 | $6.26 | 30,737,837 | — | — |
| 2008-10-20 | $6.51 | $6.51 | 35,638,812 | — | — |
| 2008-10-17 | $6.46 | $6.46 | 58,500,446 | — | — |
| 2008-10-16 | $6.30 | $6.30 | 116,042,890 | — | — |
| 2008-10-15 | $6.45 | $6.45 | 98,327,671 | — | — |
| 2008-10-14 | $7.47 | $7.47 | 59,708,880 | — | — |
| 2008-10-13 | $7.62 | $7.62 | 56,432,376 | — | — |
| 2008-10-10 | $7.04 | $7.04 | 91,729,994 | — | — |
| 2008-10-09 | $6.72 | $6.72 | 59,635,699 | — | — |
| 2008-10-08 | $7.16 | $7.16 | 76,022,734 | — | — |
| 2008-10-07 | $6.94 | $6.94 | 53,122,133 | — | — |
| 2008-10-06 | $7.53 | $7.53 | 88,688,002 | — | — |
| 2008-10-03 | $7.97 | $7.97 | 46,623,773 | — | — |
| 2008-10-02 | $8.06 | $8.06 | 60,477,278 | — | — |
| 2008-10-01 | $8.78 | $8.78 | 41,177,981 | — | — |
| 2008-09-30 | $9.42 | $9.42 | 48,481,805 | — | — |
| 2008-09-29 | $8.40 | $8.40 | 53,559,079 | — | — |
| 2008-09-26 | $9.50 | $9.50 | 28,451,650 | — | — |
| 2008-09-25 | $9.41 | $9.41 | 35,850,514 | — | — |
| 2008-09-24 | $9.10 | $9.10 | 30,962,844 | — | — |
| 2008-09-23 | $9.04 | $9.04 | 41,534,143 | — | — |
| 2008-09-22 | $9.10 | $9.10 | 34,278,790 | — | — |
| 2008-09-19 | $9.75 | $9.75 | 55,266,473 | — | — |
| 2008-09-18 | $9.68 | $9.68 | 56,129,436 | — | — |
| 2008-09-17 | $9.23 | $9.23 | 48,324,989 | — | — |
| 2008-09-16 | $9.60 | $9.60 | 51,850,260 | — | — |
| 2008-09-15 | $9.26 | $9.26 | 36,402,221 | — | — |
| 2008-09-12 | $9.49 | $9.49 | 41,257,814 | — | — |
| 2008-09-11 | $9.69 | $9.69 | 42,032,390 | — | — |
| 2008-09-10 | $9.84 | $9.84 | 44,264,405 | — | — |
| 2008-09-09 | $9.55 | $9.55 | 34,209,648 | — | — |
| 2008-09-08 | $9.88 | $9.88 | 35,996,875 | — | — |
| 2008-09-05 | $10.00 | $10.00 | 54,108,648 | — | — |
| 2008-09-04 | $10.02 | $10.02 | 43,129,152 | — | — |
| 2008-09-03 | $10.20 | $10.20 | 28,150,848 | — | — |
| 2008-09-02 | $10.13 | $10.13 | 37,736,582 | — | — |
| 2008-08-29 | $10.49 | $10.49 | 24,746,990 | — | — |
| 2008-08-28 | $10.69 | $10.69 | 14,979,254 | — | — |
| 2008-08-27 | $10.47 | $10.47 | 15,946,286 | — | — |
| 2008-08-26 | $10.38 | $10.38 | 16,967,491 | — | — |
| 2008-08-25 | $10.43 | $10.43 | 19,017,742 | — | — |
| 2008-08-22 | $10.53 | $10.53 | 19,982,160 | — | — |
| 2008-08-21 | $10.32 | $10.32 | 30,185,179 | — | — |
| 2008-08-20 | $10.51 | $10.51 | 30,506,652 | — | — |
| 2008-08-19 | $10.69 | $10.69 | 23,598,194 | — | — |
| 2008-08-18 | $10.74 | $10.74 | 30,272,141 | — | — |
| 2008-08-15 | $10.93 | $10.93 | 26,143,366 | — | — |
| 2008-08-14 | $10.96 | $10.96 | 31,788,979 | — | — |
| 2008-08-13 | $10.86 | $10.86 | 31,384,109 | — | — |
| 2008-08-12 | $10.96 | $10.96 | 30,153,578 | — | — |
| 2008-08-11 | $11.26 | $11.26 | 27,599,854 | — | — |
| 2008-08-08 | $11.09 | $11.09 | 28,380,845 | — | — |
| 2008-08-07 | $10.72 | $10.72 | 33,491,383 | — | — |
| 2008-08-06 | $10.71 | $10.71 | 38,987,309 | — | — |
| 2008-08-05 | $10.78 | $10.78 | 33,697,858 | — | — |
| 2008-08-04 | $10.54 | $10.54 | 24,542,179 | — | — |
| 2008-08-01 | $10.35 | $10.35 | 58,029,998 | — | — |
| 2008-07-31 | $10.59 | $10.59 | 28,564,272 | — | — |
| 2008-07-30 | $10.73 | $10.73 | 27,794,686 | — | — |
| 2008-07-29 | $10.74 | $10.74 | 37,233,346 | — | — |
| 2008-07-28 | $10.43 | $10.43 | 26,519,724 | — | — |
| 2008-07-25 | $10.69 | $10.69 | 45,524,635 | — | — |
| 2008-07-24 | $10.27 | $10.27 | 40,402,692 | — | — |
| 2008-07-23 | $10.68 | $10.68 | 31,142,470 | — | — |
| 2008-07-22 | $10.54 | $10.54 | 44,804,945 | — | — |
| 2008-07-21 | $10.13 | $10.13 | 39,347,035 | — | — |
| 2008-07-18 | $10.09 | $10.09 | 54,655,128 | — | — |
| 2008-07-17 | $10.19 | $10.19 | 189,775,159 | — | — |
| 2008-07-16 | $11.83 | $11.83 | 50,827,154 | — | — |
| 2008-07-15 | $11.32 | $11.32 | 43,966,217 | — | — |
| 2008-07-14 | $11.57 | $11.57 | 29,564,330 | — | — |
| 2008-07-11 | $11.79 | $11.79 | 32,295,542 | — | — |
| 2008-07-10 | $11.86 | $11.86 | 29,244,996 | — | — |
| 2008-07-09 | $11.76 | $11.76 | 40,913,057 | — | — |
| 2008-07-08 | $12.06 | $12.06 | 44,823,240 | — | — |
| 2008-07-07 | $11.33 | $11.33 | 33,406,798 | — | — |
| 2008-07-03 | $11.28 | $11.28 | 15,611,270 | — | — |
| 2008-07-02 | $11.41 | $11.41 | 28,753,164 | — | — |
| 2008-07-01 | $11.68 | $11.68 | 38,132,899 | — | — |
| 2008-06-30 | $11.50 | $11.50 | 31,461,329 | — | — |
| 2008-06-27 | $11.62 | $11.62 | 33,691,918 | — | — |
| 2008-06-26 | $11.61 | $11.61 | 36,927,792 | — | — |
| 2008-06-25 | $11.85 | $11.85 | 30,137,422 | — | — |
| 2008-06-24 | $11.78 | $11.78 | 31,050,043 | — | — |
| 2008-06-23 | $11.67 | $11.67 | 35,872,373 | — | — |
| 2008-06-20 | $11.86 | $11.86 | 42,555,586 | — | — |
| 2008-06-19 | $12.28 | $12.28 | 26,902,260 | — | — |
| 2008-06-18 | $12.18 | $12.18 | 32,103,562 | — | — |
| 2008-06-17 | $12.13 | $12.13 | 34,360,049 | — | — |
| 2008-06-16 | $12.06 | $12.06 | 41,291,078 | — | — |
| 2008-06-13 | $11.94 | $11.94 | 40,990,752 | — | — |
| 2008-06-12 | $11.82 | $11.82 | 39,682,289 | — | — |
| 2008-06-11 | $11.67 | $11.67 | 48,398,170 | — | — |
| 2008-06-10 | $12.20 | $12.20 | 25,985,124 | — | — |
| 2008-06-09 | $12.23 | $12.23 | 29,062,282 | — | — |
| 2008-06-06 | $12.31 | $12.31 | 30,475,051 | — | — |
| 2008-06-05 | $12.65 | $12.65 | 22,854,744 | — | — |
| 2008-06-04 | $12.58 | $12.58 | 32,440,716 | — | — |
| 2008-06-03 | $12.32 | $12.32 | 40,070,290 | — | — |
| 2008-06-02 | $12.34 | $12.34 | 28,965,103 | — | — |
| 2008-05-30 | $12.63 | $12.63 | 24,108,322 | — | — |
| 2008-05-29 | $12.55 | $12.55 | 26,621,179 | — | — |
| 2008-05-28 | $12.48 | $12.48 | 36,520,308 | — | — |
| 2008-05-27 | $12.78 | $12.78 | 35,916,566 | — | — |
| 2008-05-23 | $12.70 | $12.70 | 23,932,498 | — | — |
| 2008-05-22 | $12.86 | $12.86 | 26,068,284 | — | — |
| 2008-05-21 | $12.66 | $12.66 | 36,768,125 | — | — |
| 2008-05-20 | $12.88 | $12.88 | 23,808,233 | — | — |
| 2008-05-19 | $13.00 | $13.00 | 21,351,211 | — | — |
| 2008-05-16 | $13.12 | $13.12 | 45,081,749 | — | — |
| 2008-05-15 | $13.44 | $13.44 | 27,082,361 | — | — |
| 2008-05-14 | $13.14 | $13.14 | 27,652,601 | — | — |
| 2008-05-13 | $13.22 | $13.22 | 31,457,290 | — | — |
| 2008-05-12 | $13.10 | $13.10 | 32,499,403 | — | — |
| 2008-05-09 | $12.63 | $12.63 | 19,240,848 | — | — |
| 2008-05-08 | $12.71 | $12.71 | 23,678,978 | — | — |
| 2008-05-07 | $12.54 | $12.54 | 29,338,373 | — | — |
| 2008-05-06 | $12.96 | $12.96 | 25,078,680 | — | — |
| 2008-05-05 | $12.99 | $12.99 | 22,048,092 | — | — |
| 2008-05-02 | $13.09 | $13.09 | 38,726,424 | — | — |
| 2008-05-01 | $13.38 | $13.38 | 27,219,218 | — | — |
| 2008-04-30 | $13.17 | $13.17 | 48,996,446 | — | — |
| 2008-04-29 | $13.08 | $13.08 | 16,414,121 | — | — |
| 2008-04-28 | $13.17 | $13.17 | 21,355,250 | — | — |
| 2008-04-25 | $13.17 | $13.17 | 26,953,344 | — | — |
| 2008-04-24 | $13.14 | $13.14 | 34,108,193 | — | — |
| 2008-04-23 | $12.91 | $12.91 | 27,238,464 | — | — |
| 2008-04-22 | $13.00 | $13.00 | 29,381,378 | — | — |
| 2008-04-21 | $12.89 | $12.89 | 36,711,576 | — | — |
| 2008-04-18 | $13.35 | $13.35 | 43,665,178 | — | — |
| 2008-04-17 | $13.05 | $13.05 | 60,907,810 | — | — |
| 2008-04-16 | $13.52 | $13.52 | 58,167,094 | — | — |
| 2008-04-15 | $13.29 | $13.29 | 26,190,886 | — | — |
| 2008-04-14 | $13.20 | $13.20 | 23,748,358 | — | — |
| 2008-04-11 | $12.99 | $12.99 | 24,632,942 | — | — |
| 2008-04-10 | $13.45 | $13.45 | 22,810,075 | — | — |
| 2008-04-09 | $13.29 | $13.29 | 21,846,607 | — | — |
| 2008-04-08 | $13.41 | $13.41 | 31,280,990 | — | — |
| 2008-04-07 | $13.65 | $13.65 | 25,637,278 | — | — |
| 2008-04-04 | $13.86 | $13.86 | 49,773,398 | — | — |
| 2008-04-03 | $13.35 | $13.35 | 41,920,006 | — | — |
| 2008-04-02 | $13.37 | $13.37 | 36,186,955 | — | — |
| 2008-04-01 | $13.22 | $13.22 | 37,168,006 | — | — |
| 2008-03-31 | $12.56 | $12.56 | 32,526,965 | — | — |
| 2008-03-28 | $12.72 | $12.72 | 33,789,334 | — | — |
| 2008-03-27 | $12.94 | $12.94 | 48,963,895 | — | — |
| 2008-03-26 | $12.40 | $12.40 | 27,468,223 | — | — |
| 2008-03-25 | $12.37 | $12.37 | 27,993,319 | — | — |
| 2008-03-24 | $12.55 | $12.55 | 37,294,409 | — | — |
| 2008-03-20 | $12.04 | $12.04 | 48,809,455 | — | — |
| 2008-03-19 | $11.56 | $11.56 | 48,391,279 | — | — |
| 2008-03-18 | $11.60 | $11.60 | 55,134,842 | — | — |
| 2008-03-17 | $10.85 | $10.85 | 39,986,417 | — | — |
| 2008-03-14 | $11.05 | $11.05 | 38,601,209 | — | — |
| 2008-03-13 | $11.24 | $11.24 | 29,316,276 | — | — |
| 2008-03-12 | $11.19 | $11.19 | 27,307,606 | — | — |
| 2008-03-11 | $11.12 | $11.12 | 33,297,264 | — | — |
| 2008-03-10 | $10.82 | $10.82 | 32,671,188 | — | — |
| 2008-03-07 | $10.85 | $10.85 | 34,254,792 | — | — |
| 2008-03-06 | $11.00 | $11.00 | 29,162,786 | — | — |
| 2008-03-05 | $11.25 | $11.25 | 29,894,832 | — | — |
| 2008-03-04 | $11.05 | $11.05 | 42,871,118 | — | — |
| 2008-03-03 | $10.88 | $10.88 | 32,858,417 | — | — |
| 2008-02-29 | $11.09 | $11.09 | 41,515,848 | — | — |
| 2008-02-28 | $11.48 | $11.48 | 22,812,214 | — | — |
| 2008-02-27 | $11.62 | $11.62 | 23,689,433 | — | — |
| 2008-02-26 | $11.58 | $11.58 | 40,247,302 | — | — |
| 2008-02-25 | $11.79 | $11.79 | 35,086,154 | — | — |
| 2008-02-22 | $11.66 | $11.66 | 34,040,002 | — | — |
| 2008-02-21 | $11.37 | $11.37 | 28,936,829 | — | — |
| 2008-02-20 | $11.46 | $11.46 | 39,850,985 | — | — |
| 2008-02-19 | $11.64 | $11.64 | 24,804,014 | — | — |
| 2008-02-15 | $11.70 | $11.70 | 28,659,550 | — | — |
| 2008-02-14 | $11.75 | $11.75 | 27,647,849 | — | — |
| 2008-02-13 | $11.72 | $11.72 | 35,614,102 | — | — |
| 2008-02-12 | $11.66 | $11.66 | 35,751,910 | — | — |
| 2008-02-11 | $11.86 | $11.86 | 27,498,161 | — | — |
| 2008-02-08 | $11.81 | $11.81 | 31,515,264 | — | — |
| 2008-02-07 | $11.72 | $11.72 | 40,339,490 | — | — |
| 2008-02-06 | $11.70 | $11.70 | 39,923,215 | — | — |
| 2008-02-05 | $11.69 | $11.69 | 42,487,870 | — | — |
| 2008-02-04 | $12.13 | $12.13 | 45,935,683 | — | — |
| 2008-02-01 | $12.13 | $12.13 | 61,392,751 | — | — |
| 2008-01-31 | $11.32 | $11.32 | 53,046,101 | — | — |
| 2008-01-30 | $11.07 | $11.07 | 57,206,239 | — | — |
| 2008-01-29 | $10.99 | $10.99 | 57,136,860 | — | — |
| 2008-01-28 | $11.31 | $11.31 | 39,749,530 | — | — |
| 2008-01-25 | $11.29 | $11.29 | 66,868,481 | — | — |
| 2008-01-24 | $11.44 | $11.44 | 126,752,710 | — | — |
| 2008-01-23 | $12.18 | $12.18 | 84,443,278 | — | — |
| 2008-01-22 | $11.46 | $11.46 | 50,254,776 | — | — |
| 2008-01-18 | $11.92 | $11.92 | 59,257,202 | — | — |
| 2008-01-17 | $11.84 | $11.84 | 51,693,682 | — | — |
| 2008-01-16 | $11.82 | $11.82 | 52,113,283 | — | — |
| 2008-01-15 | $11.76 | $11.76 | 52,006,838 | — | — |
| 2008-01-14 | $12.30 | $12.30 | 41,139,727 | — | — |
| 2008-01-11 | $12.49 | $12.49 | 29,344,075 | — | — |
| 2008-01-10 | $12.78 | $12.78 | 45,606,845 | — | — |
| 2008-01-09 | $12.57 | $12.57 | 42,864,228 | — | — |
| 2008-01-08 | $12.63 | $12.63 | 33,702,134 | — | — |
| 2008-01-07 | $12.81 | $12.81 | 44,513,172 | — | — |
| 2008-01-04 | $13.17 | $13.17 | 29,543,897 | — | — |
| 2008-01-03 | $13.82 | $13.82 | 20,519,136 | — | — |
| 2008-01-02 | $13.67 | $13.67 | 27,943,661 | — | — |