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
- 1999-03-10 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 | $5.24 | $8.71 | 3,789,450 | — | — |
| 2008-12-30 | $5.15 | $8.56 | 3,857,490 | — | — |
| 2008-12-29 | $4.87 | $8.10 | 5,472,558 | — | — |
| 2008-12-26 | $5.00 | $8.31 | 2,638,062 | — | — |
| 2008-12-24 | $4.94 | $8.21 | 1,403,136 | — | — |
| 2008-12-23 | $4.95 | $8.23 | 4,726,260 | — | — |
| 2008-12-22 | $5.02 | $8.34 | 8,385,048 | — | — |
| 2008-12-19 | $5.36 | $8.91 | 4,732,182 | — | — |
| 2008-12-18 | $5.23 | $8.70 | 8,473,500 | — | — |
| 2008-12-17 | $5.47 | $9.09 | 10,959,228 | — | — |
| 2008-12-16 | $5.83 | $9.70 | 11,063,934 | — | — |
| 2008-12-15 | $5.30 | $8.81 | 7,704,270 | — | — |
| 2008-12-12 | $5.40 | $8.97 | 8,562,834 | — | — |
| 2008-12-11 | $5.32 | $8.84 | 12,450,564 | — | — |
| 2008-12-10 | $5.56 | $9.24 | 13,149,738 | — | — |
| 2008-12-09 | $5.15 | $8.56 | 13,391,028 | — | — |
| 2008-12-08 | $4.94 | $8.22 | 10,977,246 | — | — |
| 2008-12-05 | $4.51 | $7.49 | 8,041,446 | — | — |
| 2008-12-04 | $4.25 | $7.07 | 6,195,294 | — | — |
| 2008-12-03 | $4.48 | $7.44 | 9,746,982 | — | — |
| 2008-12-02 | $4.59 | $7.63 | 9,564,912 | — | — |
| 2008-12-01 | $4.32 | $7.18 | 6,173,118 | — | — |
| 2008-11-28 | $5.17 | $8.60 | 4,963,014 | — | — |
| 2008-11-26 | $5.10 | $8.48 | 12,339,180 | — | — |
| 2008-11-25 | $4.40 | $7.32 | 9,187,290 | — | — |
| 2008-11-24 | $4.21 | $6.99 | 10,221,750 | — | — |
| 2008-11-21 | $3.79 | $6.31 | 15,582,168 | — | — |
| 2008-11-20 | $3.33 | $5.54 | 9,691,668 | — | — |
| 2008-11-19 | $3.85 | $6.40 | 9,666,594 | — | — |
| 2008-11-18 | $4.42 | $7.35 | 8,064,000 | — | — |
| 2008-11-17 | $4.63 | $7.69 | 7,415,478 | — | — |
| 2008-11-14 | $4.82 | $7.90 | 13,227,984 | — | — |
| 2008-11-13 | $5.29 | $8.67 | 19,457,928 | — | — |
| 2008-11-12 | $4.71 | $7.72 | 12,099,654 | — | — |
| 2008-11-11 | $5.09 | $8.34 | 11,776,086 | — | — |
| 2008-11-10 | $5.03 | $8.25 | 9,916,956 | — | — |
| 2008-11-07 | $5.10 | $8.37 | 12,320,658 | — | — |
| 2008-11-06 | $4.67 | $7.65 | 12,527,550 | — | — |
| 2008-11-05 | $5.01 | $8.21 | 10,345,734 | — | — |
| 2008-11-04 | $6.00 | $9.84 | 7,613,676 | — | — |
| 2008-11-03 | $5.21 | $8.54 | 6,540,408 | — | — |
| 2008-10-31 | $5.09 | $8.34 | 8,191,260 | — | — |
| 2008-10-30 | $5.48 | $8.99 | 9,301,068 | — | — |
| 2008-10-29 | $4.79 | $7.85 | 9,475,074 | — | — |
| 2008-10-28 | $4.77 | $7.82 | 9,677,052 | — | — |
| 2008-10-27 | $3.70 | $6.06 | 10,057,194 | — | — |
| 2008-10-24 | $3.78 | $6.19 | 10,647,000 | — | — |
| 2008-10-23 | $4.40 | $7.22 | 11,925,144 | — | — |
| 2008-10-22 | $4.43 | $7.26 | 11,738,916 | — | — |
| 2008-10-21 | $5.06 | $8.30 | 7,249,284 | — | — |
| 2008-10-20 | $5.63 | $9.24 | 8,461,278 | — | — |
| 2008-10-17 | $5.11 | $8.38 | 13,764,492 | — | — |
| 2008-10-16 | $4.91 | $8.05 | 15,752,520 | — | — |
| 2008-10-15 | $4.37 | $7.17 | 11,961,810 | — | — |
| 2008-10-14 | $5.81 | $9.53 | 16,337,160 | — | — |
| 2008-10-13 | $5.90 | $9.67 | 13,523,202 | — | — |
| 2008-10-10 | $4.75 | $7.78 | 27,614,790 | — | — |
| 2008-10-09 | $4.88 | $8.00 | 13,512,870 | — | — |
| 2008-10-08 | $5.24 | $8.59 | 17,470,908 | — | — |
| 2008-10-07 | $5.49 | $9.00 | 14,081,886 | — | — |
| 2008-10-06 | $6.40 | $10.50 | 13,962,438 | — | — |
| 2008-10-03 | $7.23 | $11.85 | 11,401,110 | — | — |
| 2008-10-02 | $7.40 | $12.14 | 8,490,132 | — | — |
| 2008-10-01 | $8.65 | $14.18 | 8,088,444 | — | — |
| 2008-09-30 | $8.81 | $14.44 | 10,165,428 | — | — |
| 2008-09-29 | $8.02 | $13.14 | 15,699,096 | — | — |
| 2008-09-26 | $9.94 | $16.30 | 8,027,964 | — | — |
| 2008-09-25 | $10.49 | $17.20 | 7,850,178 | — | — |
| 2008-09-24 | $9.98 | $16.36 | 8,649,396 | — | — |
| 2008-09-23 | $10.10 | $16.55 | 10,197,684 | — | — |
| 2008-09-22 | $11.17 | $18.31 | 9,888,984 | — | — |
| 2008-09-19 | $11.29 | $18.50 | 13,073,634 | — | — |
| 2008-09-18 | $10.10 | $16.55 | 12,522,132 | — | — |
| 2008-09-17 | $9.47 | $15.52 | 13,255,578 | — | — |
| 2008-09-16 | $10.67 | $17.49 | 13,070,358 | — | — |
| 2008-09-15 | $10.26 | $16.83 | 10,377,108 | — | — |
| 2008-09-12 | $11.44 | $18.75 | 11,861,136 | — | — |
| 2008-09-11 | $11.00 | $18.04 | 12,557,286 | — | — |
| 2008-09-10 | $10.77 | $17.66 | 13,692,798 | — | — |
| 2008-09-09 | $10.29 | $16.88 | 12,942,720 | — | — |
| 2008-09-08 | $11.67 | $19.13 | 9,355,374 | — | — |
| 2008-09-05 | $12.04 | $19.74 | 16,832,592 | — | — |
| 2008-09-04 | $12.23 | $20.05 | 14,042,952 | — | — |
| 2008-09-03 | $13.49 | $22.12 | 11,987,136 | — | — |
| 2008-09-02 | $14.12 | $23.15 | 6,825,168 | — | — |
| 2008-08-29 | $14.85 | $24.35 | 4,380,642 | — | — |
| 2008-08-28 | $14.79 | $24.26 | 5,202,036 | — | — |
| 2008-08-27 | $14.55 | $23.85 | 4,555,404 | — | — |
| 2008-08-26 | $14.20 | $23.28 | 3,705,912 | — | — |
| 2008-08-25 | $14.10 | $23.12 | 3,806,586 | — | — |
| 2008-08-22 | $14.48 | $23.75 | 6,186,348 | — | — |
| 2008-08-21 | $14.72 | $24.14 | 9,049,824 | — | — |
| 2008-08-20 | $14.30 | $23.45 | 9,199,386 | — | — |
| 2008-08-19 | $13.61 | $22.32 | 5,269,950 | — | — |
| 2008-08-18 | $13.33 | $21.85 | 4,784,094 | — | — |
| 2008-08-15 | $13.75 | $22.24 | 7,093,548 | — | — |
| 2008-08-14 | $14.19 | $22.96 | 5,651,352 | — | — |
| 2008-08-13 | $14.21 | $22.99 | 8,495,550 | — | — |
| 2008-08-12 | $13.80 | $22.33 | 9,434,628 | — | — |
| 2008-08-11 | $14.31 | $23.15 | 13,389,642 | — | — |
| 2008-08-08 | $15.19 | $24.58 | 7,442,820 | — | — |
| 2008-08-07 | $15.81 | $25.58 | 8,639,316 | — | — |
| 2008-08-06 | $16.20 | $26.21 | 8,846,082 | — | — |
| 2008-08-05 | $16.05 | $25.97 | 7,326,144 | — | — |
| 2008-08-04 | $15.89 | $25.71 | 8,019,396 | — | — |
| 2008-08-01 | $16.72 | $27.06 | 7,594,776 | — | — |
| 2008-07-31 | $17.28 | $27.96 | 6,539,148 | — | — |
| 2008-07-30 | $17.46 | $28.25 | 9,603,594 | — | — |
| 2008-07-29 | $16.17 | $26.17 | 5,745,348 | — | — |
| 2008-07-28 | $15.45 | $25.00 | 6,623,694 | — | — |
| 2008-07-25 | $15.45 | $25.00 | 8,625,834 | — | — |
| 2008-07-24 | $15.61 | $25.26 | 8,641,836 | — | — |
| 2008-07-23 | $16.46 | $26.63 | 6,849,486 | — | — |
| 2008-07-22 | $17.03 | $27.56 | 7,047,180 | — | — |
| 2008-07-21 | $17.46 | $28.25 | 5,196,744 | — | — |
| 2008-07-18 | $16.70 | $27.02 | 6,774,012 | — | — |
| 2008-07-17 | $16.69 | $27.01 | 9,871,470 | — | — |
| 2008-07-16 | $17.63 | $28.52 | 6,900,390 | — | — |
| 2008-07-15 | $17.44 | $28.23 | 7,505,190 | — | — |
| 2008-07-14 | $17.72 | $28.67 | 5,504,814 | — | — |
| 2008-07-11 | $17.59 | $28.46 | 6,476,148 | — | — |
| 2008-07-10 | $17.32 | $28.02 | 9,676,800 | — | — |
| 2008-07-09 | $16.59 | $26.84 | 5,550,048 | — | — |
| 2008-07-08 | $16.70 | $27.02 | 10,388,070 | — | — |
| 2008-07-07 | $16.87 | $27.30 | 10,336,536 | — | — |
| 2008-07-03 | $16.99 | $27.49 | 9,145,710 | — | — |
| 2008-07-02 | $17.90 | $28.97 | 13,637,610 | — | — |
| 2008-07-01 | $19.13 | $30.95 | 9,884,070 | — | — |
| 2008-06-30 | $19.06 | $30.83 | 7,397,082 | — | — |
| 2008-06-27 | $18.35 | $29.69 | 5,868,828 | — | — |
| 2008-06-26 | $18.37 | $29.71 | 6,999,552 | — | — |
| 2008-06-25 | $18.97 | $30.69 | 6,938,946 | — | — |
| 2008-06-24 | $18.38 | $29.74 | 8,721,342 | — | — |
| 2008-06-23 | $18.90 | $30.58 | 7,956,396 | — | — |
| 2008-06-20 | $19.22 | $31.10 | 7,927,038 | — | — |
| 2008-06-19 | $20.45 | $33.09 | 7,186,284 | — | — |
| 2008-06-18 | $20.35 | $32.93 | 5,937,876 | — | — |
| 2008-06-17 | $20.33 | $32.89 | 8,206,380 | — | — |
| 2008-06-16 | $19.27 | $31.17 | 5,939,640 | — | — |
| 2008-06-13 | $19.28 | $31.19 | 5,710,068 | — | — |
| 2008-06-12 | $19.20 | $31.06 | 7,773,696 | — | — |
| 2008-06-11 | $19.11 | $30.92 | 18,496,548 | — | — |
| 2008-06-10 | $19.79 | $32.01 | 9,551,052 | — | — |
| 2008-06-09 | $20.40 | $33.00 | 5,872,356 | — | — |
| 2008-06-06 | $20.06 | $32.45 | 7,513,632 | — | — |
| 2008-06-05 | $20.43 | $33.05 | 8,355,060 | — | — |
| 2008-06-04 | $19.05 | $30.82 | 7,010,136 | — | — |
| 2008-06-03 | $19.44 | $31.46 | 7,898,184 | — | — |
| 2008-06-02 | $19.71 | $31.88 | 6,453,720 | — | — |
| 2008-05-30 | $19.83 | $32.08 | 11,880,792 | — | — |
| 2008-05-29 | $19.68 | $31.84 | 10,520,496 | — | — |
| 2008-05-28 | $20.25 | $32.76 | 10,722,096 | — | — |
| 2008-05-27 | $19.35 | $31.31 | 6,960,744 | — | — |
| 2008-05-23 | $19.53 | $31.60 | 6,310,332 | — | — |
| 2008-05-22 | $19.77 | $31.83 | 4,168,836 | — | — |
| 2008-05-21 | $19.61 | $31.58 | 8,294,580 | — | — |
| 2008-05-20 | $20.28 | $32.66 | 8,316,504 | — | — |
| 2008-05-19 | $19.73 | $31.77 | 8,755,992 | — | — |
| 2008-05-16 | $19.39 | $31.22 | 8,407,728 | — | — |
| 2008-05-15 | $18.25 | $29.38 | 7,541,604 | — | — |
| 2008-05-14 | $17.58 | $28.31 | 5,399,100 | — | — |
| 2008-05-13 | $17.99 | $28.96 | 7,136,136 | — | — |
| 2008-05-12 | $17.84 | $28.73 | 6,060,348 | — | — |
| 2008-05-09 | $17.25 | $27.77 | 5,773,068 | — | — |
| 2008-05-08 | $16.88 | $27.18 | 7,119,000 | — | — |
| 2008-05-07 | $16.37 | $26.35 | 7,992,936 | — | — |
| 2008-05-06 | $16.88 | $27.18 | 6,865,740 | — | — |
| 2008-05-05 | $16.69 | $26.88 | 4,644,864 | — | — |
| 2008-05-02 | $16.58 | $26.70 | 11,033,064 | — | — |
| 2008-05-01 | $15.75 | $25.35 | 7,847,280 | — | — |
| 2008-04-30 | $15.37 | $24.75 | 11,110,680 | — | — |
| 2008-04-29 | $14.50 | $23.34 | 3,976,560 | — | — |
| 2008-04-28 | $15.00 | $24.14 | 6,749,820 | — | — |
| 2008-04-25 | $14.73 | $23.72 | 12,425,364 | — | — |
| 2008-04-24 | $14.96 | $24.09 | 8,409,240 | — | — |
| 2008-04-23 | $15.40 | $24.79 | 9,720,144 | — | — |
| 2008-04-22 | $15.25 | $24.56 | 6,594,840 | — | — |
| 2008-04-21 | $15.17 | $24.42 | 3,949,092 | — | — |
| 2008-04-18 | $14.79 | $23.81 | 4,982,040 | — | — |
| 2008-04-17 | $14.90 | $24.00 | 4,733,820 | — | — |
| 2008-04-16 | $14.99 | $24.13 | 6,713,280 | — | — |
| 2008-04-15 | $14.16 | $22.80 | 3,474,072 | — | — |
| 2008-04-14 | $13.89 | $22.37 | 4,147,920 | — | — |
| 2008-04-11 | $14.26 | $22.96 | 4,323,312 | — | — |
| 2008-04-10 | $14.62 | $23.54 | 7,034,832 | — | — |
| 2008-04-09 | $14.29 | $23.01 | 4,956,588 | — | — |
| 2008-04-08 | $14.76 | $23.76 | 5,396,328 | — | — |
| 2008-04-07 | $14.77 | $23.77 | 11,529,000 | — | — |
| 2008-04-04 | $14.35 | $23.10 | 8,505,504 | — | — |
| 2008-04-03 | $13.71 | $22.07 | 8,564,472 | — | — |
| 2008-04-02 | $13.21 | $21.28 | 5,643,036 | — | — |
| 2008-04-01 | $12.96 | $20.87 | 6,592,572 | — | — |
| 2008-03-31 | $12.13 | $19.53 | 5,540,976 | — | — |
| 2008-03-28 | $12.13 | $19.53 | 4,281,732 | — | — |
| 2008-03-27 | $12.25 | $19.72 | 3,844,512 | — | — |
| 2008-03-26 | $12.56 | $20.22 | 4,611,096 | — | — |
| 2008-03-25 | $12.57 | $20.24 | 6,558,552 | — | — |
| 2008-03-24 | $12.30 | $19.81 | 4,532,724 | — | — |
| 2008-03-20 | $12.12 | $19.51 | 8,051,652 | — | — |
| 2008-03-19 | $12.30 | $19.81 | 9,123,912 | — | — |
| 2008-03-18 | $13.47 | $21.69 | 7,812,504 | — | — |
| 2008-03-17 | $12.79 | $20.60 | 9,001,944 | — | — |
| 2008-03-14 | $13.13 | $21.14 | 8,415,792 | — | — |
| 2008-03-13 | $13.23 | $21.30 | 7,994,700 | — | — |
| 2008-03-12 | $12.97 | $20.88 | 6,485,472 | — | — |
| 2008-03-11 | $12.72 | $20.48 | 7,427,700 | — | — |
| 2008-03-10 | $11.97 | $19.28 | 6,418,944 | — | — |
| 2008-03-07 | $12.27 | $19.76 | 8,752,464 | — | — |
| 2008-03-06 | $12.52 | $20.15 | 7,166,124 | — | — |
| 2008-03-05 | $12.92 | $20.80 | 12,534,480 | — | — |
| 2008-03-04 | $12.42 | $19.99 | 13,692,924 | — | — |
| 2008-03-03 | $13.41 | $21.59 | 11,587,212 | — | — |
| 2008-02-29 | $13.00 | $20.94 | 10,574,424 | — | — |
| 2008-02-28 | $13.42 | $21.60 | 9,695,700 | — | — |
| 2008-02-27 | $13.65 | $21.99 | 12,200,832 | — | — |
| 2008-02-26 | $13.13 | $21.14 | 11,387,880 | — | — |
| 2008-02-25 | $12.52 | $20.16 | 11,844,756 | — | — |
| 2008-02-22 | $12.21 | $19.56 | 14,041,440 | — | — |
| 2008-02-21 | $12.08 | $19.34 | 13,812,372 | — | — |
| 2008-02-20 | $12.01 | $19.23 | 6,622,560 | — | — |
| 2008-02-19 | $11.71 | $18.75 | 8,412,264 | — | — |
| 2008-02-15 | $11.25 | $18.02 | 4,498,704 | — | — |
| 2008-02-14 | $11.37 | $18.21 | 7,763,364 | — | — |
| 2008-02-13 | $11.20 | $17.93 | 9,042,768 | — | — |
| 2008-02-12 | $11.19 | $17.92 | 8,782,200 | — | — |
| 2008-02-11 | $11.02 | $17.65 | 12,432,168 | — | — |
| 2008-02-08 | $10.34 | $16.55 | 4,918,536 | — | — |
| 2008-02-07 | $10.29 | $16.48 | 7,468,272 | — | — |
| 2008-02-06 | $10.06 | $16.10 | 4,863,600 | — | — |
| 2008-02-05 | $10.09 | $16.16 | 4,172,112 | — | — |
| 2008-02-04 | $10.62 | $17.00 | 2,727,396 | — | — |
| 2008-02-01 | $10.60 | $16.98 | 7,223,580 | — | — |
| 2008-01-31 | $10.31 | $16.51 | 11,747,988 | — | — |
| 2008-01-30 | $10.21 | $16.34 | 9,311,148 | — | — |
| 2008-01-29 | $10.25 | $16.42 | 8,214,948 | — | — |
| 2008-01-28 | $10.03 | $16.06 | 8,358,336 | — | — |
| 2008-01-25 | $9.79 | $15.68 | 4,634,280 | — | — |
| 2008-01-24 | $10.02 | $16.05 | 7,923,888 | — | — |
| 2008-01-23 | $9.66 | $15.47 | 15,972,264 | — | — |
| 2008-01-22 | $9.86 | $15.79 | 14,105,700 | — | — |
| 2008-01-18 | $10.00 | $16.01 | 9,972,900 | — | — |
| 2008-01-17 | $10.10 | $16.17 | 11,354,616 | — | — |
| 2008-01-16 | $10.63 | $17.03 | 14,820,876 | — | — |
| 2008-01-15 | $11.41 | $18.27 | 5,448,492 | — | — |
| 2008-01-14 | $11.91 | $19.08 | 6,821,388 | — | — |
| 2008-01-11 | $11.62 | $18.61 | 4,984,056 | — | — |
| 2008-01-10 | $11.67 | $18.70 | 11,793,852 | — | — |
| 2008-01-09 | $11.31 | $18.10 | 8,537,004 | — | — |
| 2008-01-08 | $10.83 | $17.34 | 8,842,176 | — | — |
| 2008-01-07 | $11.03 | $17.66 | 8,590,428 | — | — |
| 2008-01-04 | $11.25 | $18.02 | 4,319,784 | — | — |
| 2008-01-03 | $11.62 | $18.61 | 6,585,012 | — | — |
| 2008-01-02 | $11.39 | $18.24 | 4,634,532 | — | — |