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
- 2006-02-03 to 2026-09-09
- 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 | $4.05 | $4.63 | 6,057,200 | — | — |
| 2008-12-30 | $4.08 | $4.66 | 3,052,800 | — | — |
| 2008-12-29 | $4.08 | $4.66 | 3,023,200 | — | — |
| 2008-12-26 | $4.23 | $4.83 | 1,925,200 | — | — |
| 2008-12-24 | $4.03 | $4.61 | 912,000 | — | — |
| 2008-12-23 | $4.11 | $4.70 | 2,705,600 | — | — |
| 2008-12-22 | $4.14 | $4.73 | 2,791,200 | — | — |
| 2008-12-19 | $4.16 | $4.76 | 5,444,000 | — | — |
| 2008-12-18 | $4.43 | $5.06 | 3,330,400 | — | — |
| 2008-12-17 | $4.46 | $5.09 | 3,288,400 | — | — |
| 2008-12-16 | $4.43 | $5.06 | 2,724,800 | — | — |
| 2008-12-15 | $4.31 | $4.92 | 2,483,200 | — | — |
| 2008-12-12 | $4.31 | $4.93 | 1,924,400 | — | — |
| 2008-12-11 | $4.23 | $4.83 | 3,136,400 | — | — |
| 2008-12-10 | $4.28 | $4.90 | 2,630,000 | — | — |
| 2008-12-09 | $4.05 | $4.63 | 4,372,000 | — | — |
| 2008-12-08 | $4.18 | $4.78 | 2,282,800 | — | — |
| 2008-12-05 | $4.02 | $4.60 | 8,685,200 | — | — |
| 2008-12-04 | $4.06 | $4.64 | 3,034,000 | — | — |
| 2008-12-03 | $3.98 | $4.55 | 3,855,600 | — | — |
| 2008-12-02 | $3.95 | $4.51 | 2,561,200 | — | — |
| 2008-12-01 | $3.84 | $4.39 | 1,886,800 | — | — |
| 2008-11-28 | $4.12 | $4.71 | 1,060,000 | — | — |
| 2008-11-26 | $4.05 | $4.63 | 2,067,200 | — | — |
| 2008-11-25 | $3.80 | $4.35 | 2,375,600 | — | — |
| 2008-11-24 | $3.77 | $4.31 | 3,590,000 | — | — |
| 2008-11-21 | $3.32 | $3.80 | 4,394,400 | — | — |
| 2008-11-20 | $3.33 | $3.80 | 3,526,000 | — | — |
| 2008-11-19 | $3.75 | $4.28 | 1,922,400 | — | — |
| 2008-11-18 | $4.13 | $4.72 | 2,612,000 | — | — |
| 2008-11-17 | $4.20 | $4.80 | 1,344,800 | — | — |
| 2008-11-14 | $4.41 | $5.04 | 2,124,000 | — | — |
| 2008-11-13 | $4.32 | $4.94 | 4,426,800 | — | — |
| 2008-11-12 | $4.33 | $4.95 | 2,316,400 | — | — |
| 2008-11-11 | $4.57 | $5.22 | 2,151,600 | — | — |
| 2008-11-10 | $4.79 | $5.48 | 1,416,000 | — | — |
| 2008-11-07 | $4.79 | $5.48 | 1,144,000 | — | — |
| 2008-11-06 | $4.58 | $5.24 | 1,741,200 | — | — |
| 2008-11-05 | $5.10 | $5.69 | 2,570,800 | — | — |
| 2008-11-04 | $5.25 | $5.86 | 2,677,600 | — | — |
| 2008-11-03 | $5.06 | $5.65 | 2,197,200 | — | — |
| 2008-10-31 | $5.13 | $5.72 | 3,001,600 | — | — |
| 2008-10-30 | $5.08 | $5.67 | 4,418,400 | — | — |
| 2008-10-29 | $4.91 | $5.48 | 3,546,400 | — | — |
| 2008-10-28 | $4.81 | $5.37 | 1,740,000 | — | — |
| 2008-10-27 | $4.71 | $5.26 | 1,311,200 | — | — |
| 2008-10-24 | $4.88 | $5.44 | 2,376,000 | — | — |
| 2008-10-23 | $5.18 | $5.78 | 2,635,200 | — | — |
| 2008-10-22 | $5.06 | $5.65 | 3,417,600 | — | — |
| 2008-10-21 | $5.01 | $5.59 | 2,076,000 | — | — |
| 2008-10-20 | $5.01 | $5.59 | 3,138,800 | — | — |
| 2008-10-17 | $4.58 | $5.11 | 4,289,600 | — | — |
| 2008-10-16 | $4.38 | $4.89 | 3,016,400 | — | — |
| 2008-10-15 | $4.22 | $4.71 | 2,148,800 | — | — |
| 2008-10-14 | $4.46 | $4.98 | 8,450,000 | — | — |
| 2008-10-13 | $4.38 | $4.89 | 7,867,600 | — | — |
| 2008-10-10 | $3.42 | $3.82 | 5,882,800 | — | — |
| 2008-10-09 | $3.82 | $4.26 | 5,577,200 | — | — |
| 2008-10-08 | $4.08 | $4.55 | 8,767,200 | — | — |
| 2008-10-07 | $4.45 | $4.97 | 2,014,000 | — | — |
| 2008-10-06 | $4.79 | $5.34 | 3,119,600 | — | — |
| 2008-10-03 | $5.14 | $5.74 | 1,504,400 | — | — |
| 2008-10-02 | $5.28 | $5.89 | 1,634,800 | — | — |
| 2008-10-01 | $5.53 | $6.17 | 1,379,600 | — | — |
| 2008-09-30 | $5.44 | $6.07 | 1,399,200 | — | — |
| 2008-09-29 | $5.32 | $5.93 | 1,302,800 | — | — |
| 2008-09-26 | $5.68 | $6.33 | 3,517,600 | — | — |
| 2008-09-25 | $5.78 | $6.45 | 1,204,000 | — | — |
| 2008-09-24 | $5.70 | $6.36 | 890,000 | — | — |
| 2008-09-23 | $5.67 | $6.33 | 913,200 | — | — |
| 2008-09-22 | $5.85 | $6.53 | 2,725,200 | — | — |
| 2008-09-19 | $5.77 | $6.44 | 4,384,800 | — | — |
| 2008-09-18 | $5.23 | $5.84 | 4,045,600 | — | — |
| 2008-09-17 | $5.25 | $5.86 | 8,539,600 | — | — |
| 2008-09-16 | $5.50 | $6.14 | 3,219,200 | — | — |
| 2008-09-15 | $5.74 | $6.40 | 3,346,800 | — | — |
| 2008-09-12 | $6.30 | $7.03 | 2,394,800 | — | — |
| 2008-09-11 | $6.35 | $7.08 | 1,773,200 | — | — |
| 2008-09-10 | $6.45 | $7.19 | 1,969,200 | — | — |
| 2008-09-09 | $6.43 | $7.18 | 1,246,000 | — | — |
| 2008-09-08 | $6.86 | $7.66 | 570,400 | — | — |
| 2008-09-05 | $6.87 | $7.67 | 1,020,800 | — | — |
| 2008-09-04 | $6.99 | $7.80 | 921,200 | — | — |
| 2008-09-03 | $7.05 | $7.87 | 7,595,200 | — | — |
| 2008-09-02 | $7.14 | $7.96 | 1,442,400 | — | — |
| 2008-08-29 | $7.21 | $8.05 | 585,600 | — | — |
| 2008-08-28 | $7.22 | $8.06 | 1,169,200 | — | — |
| 2008-08-27 | $7.26 | $8.10 | 3,408,000 | — | — |
| 2008-08-26 | $6.88 | $7.67 | 3,258,400 | — | — |
| 2008-08-25 | $6.91 | $7.71 | 1,226,400 | — | — |
| 2008-08-22 | $7.10 | $7.92 | 602,400 | — | — |
| 2008-08-21 | $7.16 | $7.99 | 881,600 | — | — |
| 2008-08-20 | $7.10 | $7.92 | 960,800 | — | — |
| 2008-08-19 | $7.11 | $7.93 | 787,200 | — | — |
| 2008-08-18 | $7.18 | $8.01 | 855,200 | — | — |
| 2008-08-15 | $7.21 | $8.05 | 784,000 | — | — |
| 2008-08-14 | $7.24 | $8.08 | 1,004,400 | — | — |
| 2008-08-13 | $7.23 | $8.06 | 831,200 | — | — |
| 2008-08-12 | $7.07 | $7.89 | 1,266,000 | — | — |
| 2008-08-11 | $7.13 | $7.96 | 658,800 | — | — |
| 2008-08-08 | $7.10 | $7.92 | 738,800 | — | — |
| 2008-08-07 | $7.08 | $7.90 | 669,200 | — | — |
| 2008-08-06 | $7.19 | $8.02 | 504,400 | — | — |
| 2008-08-05 | $7.17 | $8.00 | 835,200 | — | — |
| 2008-08-04 | $7.26 | $7.97 | 1,938,800 | — | — |
| 2008-08-01 | $7.36 | $8.08 | 882,400 | — | — |
| 2008-07-31 | $7.43 | $8.16 | 642,000 | — | — |
| 2008-07-30 | $7.50 | $8.23 | 2,786,800 | — | — |
| 2008-07-29 | $7.19 | $7.89 | 1,853,600 | — | — |
| 2008-07-28 | $7.08 | $7.77 | 1,684,800 | — | — |
| 2008-07-25 | $6.99 | $7.67 | 502,800 | — | — |
| 2008-07-24 | $7.05 | $7.74 | 704,000 | — | — |
| 2008-07-23 | $7.18 | $7.88 | 1,176,400 | — | — |
| 2008-07-22 | $7.20 | $7.90 | 897,600 | — | — |
| 2008-07-21 | $7.18 | $7.88 | 1,265,200 | — | — |
| 2008-07-18 | $7.06 | $7.75 | 1,680,800 | — | — |
| 2008-07-17 | $7.19 | $7.89 | 1,821,600 | — | — |
| 2008-07-16 | $7.12 | $7.82 | 2,039,600 | — | — |
| 2008-07-15 | $6.96 | $7.64 | 2,652,000 | — | — |
| 2008-07-14 | $7.00 | $7.68 | 896,800 | — | — |
| 2008-07-11 | $7.02 | $7.71 | 1,343,200 | — | — |
| 2008-07-10 | $7.11 | $7.81 | 1,535,200 | — | — |
| 2008-07-09 | $7.13 | $7.82 | 1,192,800 | — | — |
| 2008-07-08 | $7.00 | $7.68 | 2,603,200 | — | — |
| 2008-07-07 | $6.93 | $7.61 | 1,228,800 | — | — |
| 2008-07-03 | $7.00 | $7.68 | 632,400 | — | — |
| 2008-07-02 | $7.12 | $7.81 | 645,200 | — | — |
| 2008-07-01 | $7.23 | $7.94 | 1,030,000 | — | — |
| 2008-06-30 | $7.25 | $7.96 | 1,732,800 | — | — |
| 2008-06-27 | $7.27 | $7.98 | 1,210,800 | — | — |
| 2008-06-26 | $7.38 | $8.10 | 1,860,000 | — | — |
| 2008-06-25 | $7.51 | $8.25 | 544,000 | — | — |
| 2008-06-24 | $7.55 | $8.29 | 670,800 | — | — |
| 2008-06-23 | $7.61 | $8.35 | 538,800 | — | — |
| 2008-06-20 | $7.56 | $8.30 | 2,515,200 | — | — |
| 2008-06-19 | $7.67 | $8.42 | 943,200 | — | — |
| 2008-06-18 | $7.71 | $8.46 | 1,187,200 | — | — |
| 2008-06-17 | $7.94 | $8.72 | 956,000 | — | — |
| 2008-06-16 | $7.93 | $8.71 | 863,600 | — | — |
| 2008-06-13 | $8.00 | $8.78 | 704,800 | — | — |
| 2008-06-12 | $7.98 | $8.76 | 514,000 | — | — |
| 2008-06-11 | $7.99 | $8.77 | 648,800 | — | — |
| 2008-06-10 | $7.96 | $8.73 | 754,800 | — | — |
| 2008-06-09 | $8.00 | $8.78 | 788,800 | — | — |
| 2008-06-06 | $7.92 | $8.69 | 2,765,600 | — | — |
| 2008-06-05 | $7.93 | $8.71 | 884,800 | — | — |
| 2008-06-04 | $7.93 | $8.70 | 801,600 | — | — |
| 2008-06-03 | $7.99 | $8.77 | 680,000 | — | — |
| 2008-06-02 | $8.04 | $8.83 | 499,200 | — | — |
| 2008-05-30 | $8.12 | $8.91 | 1,562,400 | — | — |
| 2008-05-29 | $8.17 | $8.96 | 1,028,000 | — | — |
| 2008-05-28 | $8.10 | $8.89 | 626,800 | — | — |
| 2008-05-27 | $8.13 | $8.92 | 473,600 | — | — |
| 2008-05-23 | $8.14 | $8.94 | 338,400 | — | — |
| 2008-05-22 | $8.26 | $9.06 | 962,400 | — | — |
| 2008-05-21 | $8.24 | $9.05 | 635,600 | — | — |
| 2008-05-20 | $8.35 | $9.17 | 744,400 | — | — |
| 2008-05-19 | $8.41 | $9.23 | 1,199,200 | — | — |
| 2008-05-16 | $8.41 | $9.23 | 1,032,800 | — | — |
| 2008-05-15 | $8.43 | $9.26 | 684,800 | — | — |
| 2008-05-14 | $8.42 | $9.24 | 716,000 | — | — |
| 2008-05-13 | $8.36 | $9.18 | 653,600 | — | — |
| 2008-05-12 | $8.46 | $9.28 | 675,200 | — | — |
| 2008-05-09 | $8.41 | $9.23 | 676,400 | — | — |
| 2008-05-08 | $8.44 | $9.26 | 559,600 | — | — |
| 2008-05-07 | $8.43 | $9.26 | 651,600 | — | — |
| 2008-05-06 | $8.54 | $9.37 | 828,800 | — | — |
| 2008-05-05 | $8.53 | $9.36 | 862,800 | — | — |
| 2008-05-02 | $8.45 | $9.27 | 823,600 | — | — |
| 2008-05-01 | $8.49 | $9.31 | 1,107,600 | — | — |
| 2008-04-30 | $8.58 | $9.30 | 683,200 | — | — |
| 2008-04-29 | $8.57 | $9.29 | 1,876,800 | — | — |
| 2008-04-28 | $8.46 | $9.17 | 1,604,000 | — | — |
| 2008-04-25 | $8.30 | $8.99 | 1,035,600 | — | — |
| 2008-04-24 | $8.21 | $8.89 | 691,200 | — | — |
| 2008-04-23 | $8.13 | $8.81 | 637,600 | — | — |
| 2008-04-22 | $8.11 | $8.79 | 851,200 | — | — |
| 2008-04-21 | $8.14 | $8.82 | 824,400 | — | — |
| 2008-04-18 | $8.17 | $8.85 | 738,800 | — | — |
| 2008-04-17 | $8.00 | $8.67 | 1,030,400 | — | — |
| 2008-04-16 | $7.93 | $8.59 | 780,800 | — | — |
| 2008-04-15 | $7.85 | $8.50 | 416,800 | — | — |
| 2008-04-14 | $7.80 | $8.45 | 1,257,600 | — | — |
| 2008-04-11 | $7.98 | $8.64 | 529,600 | — | — |
| 2008-04-10 | $8.04 | $8.71 | 744,800 | — | — |
| 2008-04-09 | $8.20 | $8.89 | 1,154,400 | — | — |
| 2008-04-08 | $8.25 | $8.94 | 787,200 | — | — |
| 2008-04-07 | $8.25 | $8.94 | 841,600 | — | — |
| 2008-04-04 | $8.17 | $8.86 | 894,000 | — | — |
| 2008-04-03 | $8.06 | $8.74 | 984,000 | — | — |
| 2008-04-02 | $7.90 | $8.56 | 890,000 | — | — |
| 2008-04-01 | $7.81 | $8.46 | 845,600 | — | — |
| 2008-03-31 | $7.81 | $8.46 | 576,800 | — | — |
| 2008-03-28 | $7.85 | $8.50 | 482,000 | — | — |
| 2008-03-27 | $8.04 | $8.71 | 1,092,000 | — | — |
| 2008-03-26 | $8.16 | $8.84 | 7,558,800 | — | — |
| 2008-03-25 | $7.77 | $8.41 | 1,756,000 | — | — |
| 2008-03-24 | $7.95 | $8.61 | 5,905,600 | — | — |
| 2008-03-20 | $7.44 | $8.06 | 2,608,400 | — | — |
| 2008-03-19 | $7.43 | $8.05 | 1,675,200 | — | — |
| 2008-03-18 | $7.48 | $8.10 | 2,439,200 | — | — |
| 2008-03-17 | $7.23 | $7.84 | 1,512,800 | — | — |
| 2008-03-14 | $7.49 | $8.11 | 751,600 | — | — |
| 2008-03-13 | $7.65 | $8.29 | 818,400 | — | — |
| 2008-03-12 | $7.79 | $8.44 | 648,000 | — | — |
| 2008-03-11 | $7.85 | $8.50 | 1,568,000 | — | — |
| 2008-03-10 | $7.79 | $8.44 | 700,000 | — | — |
| 2008-03-07 | $7.98 | $8.65 | 1,345,600 | — | — |
| 2008-03-06 | $8.21 | $8.90 | 1,496,000 | — | — |
| 2008-03-05 | $8.26 | $8.95 | 1,111,600 | — | — |
| 2008-03-04 | $8.25 | $8.94 | 1,368,800 | — | — |
| 2008-03-03 | $8.31 | $9.01 | 1,406,000 | — | — |
| 2008-02-29 | $8.32 | $9.01 | 831,600 | — | — |
| 2008-02-28 | $8.29 | $8.98 | 1,323,600 | — | — |
| 2008-02-27 | $8.06 | $8.73 | 656,000 | — | — |
| 2008-02-26 | $8.05 | $8.72 | 429,200 | — | — |
| 2008-02-25 | $8.07 | $8.74 | 322,000 | — | — |
| 2008-02-22 | $8.01 | $8.67 | 467,600 | — | — |
| 2008-02-21 | $8.02 | $8.69 | 378,400 | — | — |
| 2008-02-20 | $8.06 | $8.74 | 733,600 | — | — |
| 2008-02-19 | $8.03 | $8.70 | 717,200 | — | — |
| 2008-02-15 | $8.00 | $8.67 | 430,800 | — | — |
| 2008-02-14 | $8.01 | $8.67 | 640,000 | — | — |
| 2008-02-13 | $8.00 | $8.67 | 3,032,400 | — | — |
| 2008-02-12 | $8.02 | $8.69 | 718,800 | — | — |
| 2008-02-11 | $8.00 | $8.66 | 916,000 | — | — |
| 2008-02-08 | $8.17 | $8.85 | 399,200 | — | — |
| 2008-02-07 | $8.24 | $8.93 | 912,800 | — | — |
| 2008-02-06 | $8.18 | $8.87 | 671,600 | — | — |
| 2008-02-05 | $8.24 | $8.93 | 826,000 | — | — |
| 2008-02-04 | $8.25 | $8.94 | 633,200 | — | — |
| 2008-02-01 | $8.12 | $8.79 | 789,200 | — | — |
| 2008-01-31 | $8.26 | $8.95 | 846,400 | — | — |
| 2008-01-30 | $8.15 | $8.83 | 466,000 | — | — |
| 2008-01-29 | $8.11 | $8.64 | 798,000 | — | — |
| 2008-01-28 | $8.08 | $8.60 | 1,533,600 | — | — |
| 2008-01-25 | $8.02 | $8.54 | 1,255,600 | — | — |
| 2008-01-24 | $8.20 | $8.74 | 1,279,600 | — | — |
| 2008-01-23 | $7.99 | $8.51 | 1,470,800 | — | — |
| 2008-01-22 | $8.10 | $8.63 | 1,877,200 | — | — |
| 2008-01-18 | $8.13 | $8.66 | 799,600 | — | — |
| 2008-01-17 | $8.18 | $8.71 | 1,078,800 | — | — |
| 2008-01-16 | $8.24 | $8.78 | 1,002,000 | — | — |
| 2008-01-15 | $8.29 | $8.83 | 2,208,000 | — | — |
| 2008-01-14 | $8.27 | $8.81 | 1,424,800 | — | — |
| 2008-01-11 | $8.30 | $8.84 | 775,200 | — | — |
| 2008-01-10 | $8.37 | $8.91 | 1,759,200 | — | — |
| 2008-01-09 | $8.46 | $9.01 | 832,800 | — | — |
| 2008-01-08 | $8.54 | $9.10 | 990,000 | — | — |
| 2008-01-07 | $8.55 | $9.10 | 1,140,000 | — | — |
| 2008-01-04 | $8.56 | $9.12 | 2,141,200 | — | — |
| 2008-01-03 | $8.69 | $9.25 | 1,534,400 | — | — |
| 2008-01-02 | $8.81 | $9.39 | 964,400 | — | — |