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
- 1987-08-20 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 | $4.36 | $4.71 | 15,852,000 | — | — |
| 2008-12-30 | $4.20 | $4.53 | 11,551,200 | — | — |
| 2008-12-29 | $4.04 | $4.37 | 11,068,800 | — | — |
| 2008-12-26 | $4.25 | $4.60 | 4,576,000 | — | — |
| 2008-12-24 | $4.22 | $4.56 | 3,745,600 | — | — |
| 2008-12-23 | $4.15 | $4.49 | 10,087,200 | — | — |
| 2008-12-22 | $4.17 | $4.51 | 13,000,000 | — | — |
| 2008-12-19 | $4.25 | $4.59 | 17,426,400 | — | — |
| 2008-12-18 | $4.24 | $4.58 | 17,810,400 | — | — |
| 2008-12-17 | $4.27 | $4.61 | 20,904,000 | — | — |
| 2008-12-16 | $4.31 | $4.66 | 28,691,200 | — | — |
| 2008-12-15 | $4.03 | $4.35 | 17,546,400 | — | — |
| 2008-12-12 | $3.99 | $4.31 | 23,527,200 | — | — |
| 2008-12-11 | $4.00 | $4.32 | 24,769,600 | — | — |
| 2008-12-10 | $4.33 | $4.68 | 20,982,400 | — | — |
| 2008-12-09 | $4.47 | $4.83 | 19,077,600 | — | — |
| 2008-12-08 | $4.54 | $4.91 | 15,901,600 | — | — |
| 2008-12-05 | $4.44 | $4.80 | 14,668,800 | — | — |
| 2008-12-04 | $4.10 | $4.43 | 19,464,000 | — | — |
| 2008-12-03 | $4.18 | $4.52 | 42,712,000 | — | — |
| 2008-12-02 | $4.21 | $4.52 | 30,552,800 | — | — |
| 2008-12-01 | $4.23 | $4.54 | 18,478,400 | — | — |
| 2008-11-28 | $4.81 | $5.16 | 4,828,000 | — | — |
| 2008-11-26 | $4.79 | $5.14 | 19,901,600 | — | — |
| 2008-11-25 | $4.68 | $5.02 | 18,101,600 | — | — |
| 2008-11-24 | $4.67 | $5.01 | 21,374,400 | — | — |
| 2008-11-21 | $4.45 | $4.77 | 21,644,800 | — | — |
| 2008-11-20 | $4.04 | $4.33 | 24,916,000 | — | — |
| 2008-11-19 | $4.06 | $4.35 | 17,040,000 | — | — |
| 2008-11-18 | $4.28 | $4.59 | 23,903,200 | — | — |
| 2008-11-17 | $4.12 | $4.42 | 14,184,000 | — | — |
| 2008-11-14 | $4.17 | $4.47 | 22,293,600 | — | — |
| 2008-11-13 | $4.56 | $4.89 | 32,594,400 | — | — |
| 2008-11-12 | $4.12 | $4.42 | 35,137,600 | — | — |
| 2008-11-11 | $4.50 | $4.82 | 21,565,600 | — | — |
| 2008-11-10 | $4.51 | $4.83 | 13,708,800 | — | — |
| 2008-11-07 | $4.56 | $4.89 | 13,964,800 | — | — |
| 2008-11-06 | $4.36 | $4.67 | 22,530,400 | — | — |
| 2008-11-05 | $4.62 | $4.95 | 27,429,600 | — | — |
| 2008-11-04 | $5.23 | $5.61 | 13,544,000 | — | — |
| 2008-11-03 | $5.16 | $5.53 | 17,273,600 | — | — |
| 2008-10-31 | $5.03 | $5.40 | 21,470,400 | — | — |
| 2008-10-30 | $4.98 | $5.34 | 19,636,800 | — | — |
| 2008-10-29 | $4.89 | $5.24 | 34,714,400 | — | — |
| 2008-10-28 | $4.53 | $4.85 | 22,829,600 | — | — |
| 2008-10-27 | $3.98 | $4.27 | 22,523,200 | — | — |
| 2008-10-24 | $3.99 | $4.28 | 24,709,600 | — | — |
| 2008-10-23 | $4.34 | $4.65 | 38,879,200 | — | — |
| 2008-10-22 | $4.33 | $4.64 | 30,437,600 | — | — |
| 2008-10-21 | $4.66 | $4.99 | 22,896,000 | — | — |
| 2008-10-20 | $4.97 | $5.32 | 16,212,800 | — | — |
| 2008-10-17 | $4.73 | $5.07 | 26,276,800 | — | — |
| 2008-10-16 | $4.62 | $4.95 | 31,799,200 | — | — |
| 2008-10-15 | $4.40 | $4.72 | 19,616,000 | — | — |
| 2008-10-14 | $4.94 | $5.30 | 30,476,800 | — | — |
| 2008-10-13 | $5.06 | $5.42 | 33,762,400 | — | — |
| 2008-10-10 | $4.65 | $4.99 | 47,847,200 | — | — |
| 2008-10-09 | $4.53 | $4.85 | 28,693,600 | — | — |
| 2008-10-08 | $4.61 | $4.94 | 49,168,000 | — | — |
| 2008-10-07 | $4.62 | $4.95 | 37,770,400 | — | — |
| 2008-10-06 | $5.05 | $5.42 | 45,763,200 | — | — |
| 2008-10-03 | $5.25 | $5.62 | 39,301,600 | — | — |
| 2008-10-02 | $5.36 | $5.74 | 46,488,800 | — | — |
| 2008-10-01 | $5.66 | $6.06 | 35,309,600 | — | — |
| 2008-09-30 | $6.17 | $6.62 | 18,578,400 | — | — |
| 2008-09-29 | $5.86 | $6.28 | 25,468,000 | — | — |
| 2008-09-26 | $6.30 | $6.75 | 24,404,800 | — | — |
| 2008-09-25 | $6.47 | $6.94 | 15,661,600 | — | — |
| 2008-09-24 | $6.44 | $6.91 | 16,480,000 | — | — |
| 2008-09-23 | $6.51 | $6.98 | 15,982,400 | — | — |
| 2008-09-22 | $6.55 | $7.02 | 13,512,000 | — | — |
| 2008-09-19 | $6.70 | $7.19 | 40,456,800 | — | — |
| 2008-09-18 | $6.77 | $7.26 | 35,673,600 | — | — |
| 2008-09-17 | $6.75 | $7.24 | 28,144,000 | — | — |
| 2008-09-16 | $6.93 | $7.43 | 32,771,200 | — | — |
| 2008-09-15 | $6.60 | $7.08 | 25,751,200 | — | — |
| 2008-09-12 | $6.70 | $7.18 | 151,740,800 | — | — |
| 2008-09-11 | $6.75 | $7.24 | 17,403,200 | — | — |
| 2008-09-10 | $6.57 | $7.05 | 36,188,800 | — | — |
| 2008-09-09 | $6.52 | $6.99 | 28,160,000 | — | — |
| 2008-09-08 | $6.57 | $7.04 | 13,778,400 | — | — |
| 2008-09-05 | $6.36 | $6.82 | 9,860,800 | — | — |
| 2008-09-04 | $6.34 | $6.80 | 15,433,600 | — | — |
| 2008-09-03 | $6.54 | $7.01 | 9,466,400 | — | — |
| 2008-09-02 | $6.50 | $6.97 | 16,216,800 | — | — |
| 2008-08-29 | $6.49 | $6.96 | 9,202,400 | — | — |
| 2008-08-28 | $6.65 | $7.13 | 15,282,400 | — | — |
| 2008-08-27 | $6.43 | $6.89 | 8,482,400 | — | — |
| 2008-08-26 | $6.34 | $6.80 | 7,781,600 | — | — |
| 2008-08-25 | $6.21 | $6.66 | 8,356,000 | — | — |
| 2008-08-22 | $6.44 | $6.90 | 6,741,600 | — | — |
| 2008-08-21 | $6.29 | $6.75 | 6,174,400 | — | — |
| 2008-08-20 | $6.28 | $6.74 | 10,588,800 | — | — |
| 2008-08-19 | $6.29 | $6.74 | 13,516,000 | — | — |
| 2008-08-18 | $6.38 | $6.84 | 13,669,600 | — | — |
| 2008-08-15 | $6.36 | $6.82 | 13,465,600 | — | — |
| 2008-08-14 | $6.27 | $6.72 | 9,964,800 | — | — |
| 2008-08-13 | $6.30 | $6.72 | 16,865,600 | — | — |
| 2008-08-12 | $6.35 | $6.77 | 14,119,200 | — | — |
| 2008-08-11 | $6.47 | $6.90 | 22,639,200 | — | — |
| 2008-08-08 | $6.33 | $6.75 | 14,444,800 | — | — |
| 2008-08-07 | $6.16 | $6.57 | 10,561,600 | — | — |
| 2008-08-06 | $6.24 | $6.66 | 17,516,000 | — | — |
| 2008-08-05 | $6.06 | $6.46 | 17,786,400 | — | — |
| 2008-08-04 | $5.99 | $6.39 | 13,364,800 | — | — |
| 2008-08-01 | $6.05 | $6.45 | 18,135,200 | — | — |
| 2008-07-31 | $6.11 | $6.51 | 20,242,400 | — | — |
| 2008-07-30 | $6.24 | $6.66 | 17,519,200 | — | — |
| 2008-07-29 | $6.19 | $6.60 | 15,097,600 | — | — |
| 2008-07-28 | $5.84 | $6.23 | 11,960,800 | — | — |
| 2008-07-25 | $6.04 | $6.44 | 13,110,400 | — | — |
| 2008-07-24 | $5.99 | $6.39 | 13,359,200 | — | — |
| 2008-07-23 | $6.18 | $6.59 | 17,840,000 | — | — |
| 2008-07-22 | $6.22 | $6.63 | 17,155,200 | — | — |
| 2008-07-21 | $6.01 | $6.40 | 10,728,800 | — | — |
| 2008-07-18 | $6.16 | $6.57 | 16,662,400 | — | — |
| 2008-07-17 | $6.17 | $6.58 | 33,278,400 | — | — |
| 2008-07-16 | $5.81 | $6.20 | 17,424,000 | — | — |
| 2008-07-15 | $5.62 | $5.99 | 19,156,800 | — | — |
| 2008-07-14 | $5.58 | $5.95 | 24,740,800 | — | — |
| 2008-07-11 | $5.50 | $5.86 | 36,948,000 | — | — |
| 2008-07-10 | $5.68 | $6.06 | 22,456,800 | — | — |
| 2008-07-09 | $5.61 | $5.98 | 16,869,600 | — | — |
| 2008-07-08 | $5.61 | $5.99 | 18,240,800 | — | — |
| 2008-07-07 | $5.48 | $5.84 | 20,769,600 | — | — |
| 2008-07-03 | $5.36 | $5.72 | 11,359,200 | — | — |
| 2008-07-02 | $5.28 | $5.63 | 15,182,400 | — | — |
| 2008-07-01 | $5.46 | $5.82 | 26,352,000 | — | — |
| 2008-06-30 | $5.40 | $5.75 | 16,996,000 | — | — |
| 2008-06-27 | $5.60 | $5.97 | 17,641,600 | — | — |
| 2008-06-26 | $5.51 | $5.88 | 23,795,200 | — | — |
| 2008-06-25 | $5.93 | $6.32 | 13,068,800 | — | — |
| 2008-06-24 | $5.92 | $6.31 | 8,552,800 | — | — |
| 2008-06-23 | $5.99 | $6.39 | 8,457,600 | — | — |
| 2008-06-20 | $6.09 | $6.49 | 15,565,600 | — | — |
| 2008-06-19 | $6.24 | $6.65 | 10,713,600 | — | — |
| 2008-06-18 | $6.04 | $6.44 | 11,952,800 | — | — |
| 2008-06-17 | $5.99 | $6.38 | 7,293,600 | — | — |
| 2008-06-16 | $6.13 | $6.54 | 8,481,600 | — | — |
| 2008-06-13 | $6.06 | $6.47 | 10,414,400 | — | — |
| 2008-06-12 | $5.96 | $6.36 | 9,136,000 | — | — |
| 2008-06-11 | $5.85 | $6.23 | 9,503,200 | — | — |
| 2008-06-10 | $6.04 | $6.44 | 7,090,400 | — | — |
| 2008-06-09 | $6.10 | $6.51 | 9,836,000 | — | — |
| 2008-06-06 | $6.10 | $6.50 | 15,441,600 | — | — |
| 2008-06-05 | $6.36 | $6.79 | 9,368,000 | — | — |
| 2008-06-04 | $6.24 | $6.65 | 14,935,200 | — | — |
| 2008-06-03 | $6.15 | $6.56 | 21,929,600 | — | — |
| 2008-06-02 | $5.98 | $6.37 | 13,746,400 | — | — |
| 2008-05-30 | $6.18 | $6.59 | 16,888,000 | — | — |
| 2008-05-29 | $6.05 | $6.45 | 12,812,800 | — | — |
| 2008-05-28 | $5.94 | $6.34 | 10,052,000 | — | — |
| 2008-05-27 | $5.82 | $6.21 | 21,671,200 | — | — |
| 2008-05-23 | $5.69 | $6.07 | 12,708,800 | — | — |
| 2008-05-22 | $5.76 | $6.15 | 15,401,600 | — | — |
| 2008-05-21 | $5.89 | $6.28 | 19,578,400 | — | — |
| 2008-05-20 | $6.08 | $6.48 | 8,360,800 | — | — |
| 2008-05-19 | $6.10 | $6.51 | 19,584,800 | — | — |
| 2008-05-16 | $6.36 | $6.79 | 11,424,800 | — | — |
| 2008-05-15 | $6.46 | $6.89 | 7,897,600 | — | — |
| 2008-05-14 | $6.35 | $6.77 | 9,809,600 | — | — |
| 2008-05-13 | $6.35 | $6.77 | 8,853,600 | — | — |
| 2008-05-12 | $6.38 | $6.80 | 7,211,200 | — | — |
| 2008-05-09 | $6.23 | $6.64 | 9,416,800 | — | — |
| 2008-05-08 | $6.31 | $6.73 | 9,425,600 | — | — |
| 2008-05-07 | $6.24 | $6.65 | 6,384,000 | — | — |
| 2008-05-06 | $6.33 | $6.75 | 8,644,000 | — | — |
| 2008-05-05 | $6.39 | $6.81 | 8,924,800 | — | — |
| 2008-05-02 | $6.47 | $6.90 | 17,604,000 | — | — |
| 2008-05-01 | $6.22 | $6.63 | 12,749,600 | — | — |
| 2008-04-30 | $6.10 | $6.51 | 16,043,200 | — | — |
| 2008-04-29 | $6.17 | $6.58 | 10,568,800 | — | — |
| 2008-04-28 | $6.27 | $6.68 | 10,719,200 | — | — |
| 2008-04-25 | $6.19 | $6.60 | 14,254,400 | — | — |
| 2008-04-24 | $6.12 | $6.53 | 10,565,600 | — | — |
| 2008-04-23 | $6.10 | $6.51 | 7,484,800 | — | — |
| 2008-04-22 | $6.12 | $6.53 | 11,257,600 | — | — |
| 2008-04-21 | $6.26 | $6.68 | 14,023,200 | — | — |
| 2008-04-18 | $6.25 | $6.67 | 13,748,000 | — | — |
| 2008-04-17 | $6.18 | $6.59 | 10,512,000 | — | — |
| 2008-04-16 | $6.23 | $6.65 | 15,088,800 | — | — |
| 2008-04-15 | $6.09 | $6.49 | 19,440,000 | — | — |
| 2008-04-14 | $6.10 | $6.51 | 21,352,000 | — | — |
| 2008-04-11 | $6.21 | $6.62 | 45,564,000 | — | — |
| 2008-04-10 | $5.97 | $6.37 | 20,434,400 | — | — |
| 2008-04-09 | $5.85 | $6.24 | 21,824,800 | — | — |
| 2008-04-08 | $6.11 | $6.52 | 20,513,600 | — | — |
| 2008-04-07 | $6.03 | $6.43 | 13,104,800 | — | — |
| 2008-04-04 | $5.99 | $6.38 | 14,661,600 | — | — |
| 2008-04-03 | $6.04 | $6.44 | 19,933,600 | — | — |
| 2008-04-02 | $5.96 | $6.36 | 20,959,200 | — | — |
| 2008-04-01 | $5.89 | $6.29 | 18,703,200 | — | — |
| 2008-03-31 | $5.74 | $6.12 | 14,912,800 | — | — |
| 2008-03-28 | $5.72 | $6.10 | 8,892,800 | — | — |
| 2008-03-27 | $5.71 | $6.09 | 9,902,400 | — | — |
| 2008-03-26 | $5.79 | $6.17 | 11,721,600 | — | — |
| 2008-03-25 | $5.87 | $6.26 | 15,120,000 | — | — |
| 2008-03-24 | $5.84 | $6.23 | 18,655,200 | — | — |
| 2008-03-20 | $5.64 | $6.02 | 24,284,000 | — | — |
| 2008-03-19 | $5.40 | $5.75 | 20,100,800 | — | — |
| 2008-03-18 | $5.34 | $5.69 | 16,488,800 | — | — |
| 2008-03-17 | $5.23 | $5.58 | 23,311,200 | — | — |
| 2008-03-14 | $5.23 | $5.58 | 23,615,200 | — | — |
| 2008-03-13 | $5.22 | $5.57 | 21,812,800 | — | — |
| 2008-03-12 | $5.07 | $5.41 | 16,270,400 | — | — |
| 2008-03-11 | $4.93 | $5.25 | 18,548,000 | — | — |
| 2008-03-10 | $4.71 | $5.03 | 14,613,600 | — | — |
| 2008-03-07 | $4.91 | $5.24 | 10,835,200 | — | — |
| 2008-03-06 | $4.91 | $5.23 | 14,430,400 | — | — |
| 2008-03-05 | $5.15 | $5.50 | 18,895,200 | — | — |
| 2008-03-04 | $5.06 | $5.40 | 19,251,200 | — | — |
| 2008-03-03 | $5.09 | $5.42 | 12,608,800 | — | — |
| 2008-02-29 | $5.08 | $5.42 | 15,868,800 | — | — |
| 2008-02-28 | $5.28 | $5.63 | 11,900,800 | — | — |
| 2008-02-27 | $5.42 | $5.78 | 9,024,000 | — | — |
| 2008-02-26 | $5.45 | $5.81 | 10,576,800 | — | — |
| 2008-02-25 | $5.36 | $5.72 | 9,754,400 | — | — |
| 2008-02-22 | $5.24 | $5.59 | 9,632,800 | — | — |
| 2008-02-21 | $5.17 | $5.52 | 16,506,400 | — | — |
| 2008-02-20 | $5.36 | $5.68 | 15,922,400 | — | — |
| 2008-02-19 | $5.16 | $5.47 | 8,134,400 | — | — |
| 2008-02-15 | $5.13 | $5.44 | 9,624,000 | — | — |
| 2008-02-14 | $5.22 | $5.53 | 10,420,800 | — | — |
| 2008-02-13 | $5.39 | $5.71 | 16,908,000 | — | — |
| 2008-02-12 | $5.21 | $5.52 | 12,780,800 | — | — |
| 2008-02-11 | $5.25 | $5.57 | 12,606,400 | — | — |
| 2008-02-08 | $5.11 | $5.42 | 14,589,600 | — | — |
| 2008-02-07 | $5.11 | $5.42 | 24,421,600 | — | — |
| 2008-02-06 | $4.88 | $5.17 | 10,098,400 | — | — |
| 2008-02-05 | $4.98 | $5.28 | 16,896,000 | — | — |
| 2008-02-04 | $5.13 | $5.43 | 13,145,600 | — | — |
| 2008-02-01 | $5.24 | $5.55 | 14,867,200 | — | — |
| 2008-01-31 | $5.05 | $5.36 | 24,868,000 | — | — |
| 2008-01-30 | $4.99 | $5.29 | 17,179,200 | — | — |
| 2008-01-29 | $5.01 | $5.31 | 17,206,400 | — | — |
| 2008-01-28 | $5.01 | $5.31 | 19,657,600 | — | — |
| 2008-01-25 | $4.88 | $5.18 | 20,484,000 | — | — |
| 2008-01-24 | $5.03 | $5.33 | 26,234,400 | — | — |
| 2008-01-23 | $5.00 | $5.30 | 31,924,800 | — | — |
| 2008-01-22 | $4.71 | $4.99 | 73,260,000 | — | — |
| 2008-01-18 | $4.20 | $4.45 | 42,227,200 | — | — |
| 2008-01-17 | $4.14 | $4.39 | 26,532,800 | — | — |
| 2008-01-16 | $4.39 | $4.66 | 18,048,000 | — | — |
| 2008-01-15 | $4.45 | $4.72 | 16,015,200 | — | — |
| 2008-01-14 | $4.51 | $4.78 | 17,098,400 | — | — |
| 2008-01-11 | $4.34 | $4.60 | 19,016,000 | — | — |
| 2008-01-10 | $4.51 | $4.78 | 21,329,600 | — | — |
| 2008-01-09 | $4.53 | $4.80 | 16,616,800 | — | — |
| 2008-01-08 | $4.46 | $4.73 | 16,720,000 | — | — |
| 2008-01-07 | $4.67 | $4.95 | 12,038,400 | — | — |
| 2008-01-04 | $4.70 | $4.98 | 10,044,000 | — | — |
| 2008-01-03 | $4.81 | $5.10 | 11,215,200 | — | — |
| 2008-01-02 | $4.87 | $5.16 | 19,560,000 | — | — |