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
- 2004-12-16 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 | $5.42 | $5.65 | 3,014,800 | — | — |
| 2008-12-30 | $5.15 | $5.37 | 2,667,600 | — | — |
| 2008-12-29 | $5.09 | $5.31 | 3,082,400 | — | — |
| 2008-12-26 | $5.07 | $5.29 | 1,124,000 | — | — |
| 2008-12-24 | $4.87 | $5.08 | 1,118,400 | — | — |
| 2008-12-23 | $4.88 | $5.09 | 3,550,000 | — | — |
| 2008-12-22 | $4.89 | $5.10 | 3,175,200 | — | — |
| 2008-12-19 | $4.71 | $4.92 | 3,522,800 | — | — |
| 2008-12-18 | $4.81 | $5.02 | 6,062,400 | — | — |
| 2008-12-17 | $4.70 | $4.90 | 6,913,200 | — | — |
| 2008-12-16 | $4.35 | $4.53 | 6,554,800 | — | — |
| 2008-12-15 | $4.22 | $4.40 | 2,805,600 | — | — |
| 2008-12-12 | $4.32 | $4.50 | 2,518,000 | — | — |
| 2008-12-11 | $4.34 | $4.53 | 4,277,200 | — | — |
| 2008-12-10 | $4.65 | $4.85 | 2,494,400 | — | — |
| 2008-12-09 | $4.61 | $4.81 | 3,490,000 | — | — |
| 2008-12-08 | $4.63 | $4.83 | 3,362,000 | — | — |
| 2008-12-05 | $4.46 | $4.65 | 2,283,200 | — | — |
| 2008-12-04 | $4.14 | $4.32 | 2,029,200 | — | — |
| 2008-12-03 | $4.29 | $4.47 | 3,249,600 | — | — |
| 2008-12-02 | $4.37 | $4.56 | 4,503,200 | — | — |
| 2008-12-01 | $4.19 | $4.37 | 3,558,400 | — | — |
| 2008-11-28 | $4.45 | $4.64 | 2,844,000 | — | — |
| 2008-11-26 | $4.65 | $4.85 | 3,604,800 | — | — |
| 2008-11-25 | $4.20 | $4.38 | 4,514,400 | — | — |
| 2008-11-24 | $4.05 | $4.23 | 3,670,000 | — | — |
| 2008-11-21 | $3.82 | $3.99 | 5,094,800 | — | — |
| 2008-11-20 | $3.76 | $3.87 | 6,870,400 | — | — |
| 2008-11-19 | $3.88 | $3.99 | 7,348,800 | — | — |
| 2008-11-18 | $4.14 | $4.26 | 4,263,200 | — | — |
| 2008-11-17 | $4.08 | $4.20 | 4,777,200 | — | — |
| 2008-11-14 | $4.39 | $4.52 | 4,747,200 | — | — |
| 2008-11-13 | $4.74 | $4.88 | 6,306,800 | — | — |
| 2008-11-12 | $4.36 | $4.48 | 5,347,600 | — | — |
| 2008-11-11 | $4.64 | $4.77 | 5,732,400 | — | — |
| 2008-11-10 | $4.95 | $5.09 | 3,831,200 | — | — |
| 2008-11-07 | $5.04 | $5.19 | 4,981,200 | — | — |
| 2008-11-06 | $4.97 | $5.11 | 6,078,800 | — | — |
| 2008-11-05 | $4.93 | $5.07 | 7,828,800 | — | — |
| 2008-11-04 | $4.87 | $5.01 | 19,934,000 | — | — |
| 2008-11-03 | $6.36 | $6.55 | 5,248,400 | — | — |
| 2008-10-31 | $6.11 | $6.29 | 4,950,400 | — | — |
| 2008-10-30 | $5.87 | $6.04 | 4,369,200 | — | — |
| 2008-10-29 | $6.12 | $6.30 | 3,442,800 | — | — |
| 2008-10-28 | $6.12 | $6.29 | 7,186,800 | — | — |
| 2008-10-27 | $5.10 | $5.24 | 7,590,800 | — | — |
| 2008-10-24 | $5.35 | $5.51 | 6,490,800 | — | — |
| 2008-10-23 | $6.18 | $6.36 | 10,720,000 | — | — |
| 2008-10-22 | $7.06 | $7.27 | 3,146,400 | — | — |
| 2008-10-21 | $7.55 | $7.77 | 2,060,000 | — | — |
| 2008-10-20 | $7.61 | $7.84 | 1,298,800 | — | — |
| 2008-10-17 | $7.26 | $7.47 | 2,507,200 | — | — |
| 2008-10-16 | $7.56 | $7.78 | 3,916,400 | — | — |
| 2008-10-15 | $7.13 | $7.34 | 2,680,800 | — | — |
| 2008-10-14 | $7.71 | $7.94 | 4,319,600 | — | — |
| 2008-10-13 | $7.54 | $7.76 | 1,128,800 | — | — |
| 2008-10-10 | $6.89 | $7.09 | 9,331,200 | — | — |
| 2008-10-09 | $7.66 | $7.89 | 5,731,600 | — | — |
| 2008-10-08 | $8.48 | $8.73 | 5,525,200 | — | — |
| 2008-10-07 | $8.58 | $8.83 | 3,795,600 | — | — |
| 2008-10-06 | $9.11 | $9.38 | 4,690,000 | — | — |
| 2008-10-03 | $9.34 | $9.61 | 2,713,600 | — | — |
| 2008-10-02 | $9.50 | $9.78 | 3,614,000 | — | — |
| 2008-10-01 | $9.73 | $10.02 | 2,099,600 | — | — |
| 2008-09-30 | $9.88 | $10.17 | 4,374,800 | — | — |
| 2008-09-29 | $9.66 | $9.94 | 3,098,800 | — | — |
| 2008-09-26 | $10.01 | $10.31 | 3,402,800 | — | — |
| 2008-09-25 | $10.35 | $10.65 | 4,696,800 | — | — |
| 2008-09-24 | $10.25 | $10.55 | 3,883,600 | — | — |
| 2008-09-23 | $10.27 | $10.57 | 5,814,000 | — | — |
| 2008-09-22 | $10.10 | $10.39 | 2,704,800 | — | — |
| 2008-09-19 | $10.38 | $10.68 | 5,756,800 | — | — |
| 2008-09-18 | $9.87 | $10.16 | 5,485,600 | — | — |
| 2008-09-17 | $9.87 | $10.16 | 3,608,000 | — | — |
| 2008-09-16 | $10.41 | $10.71 | 3,018,000 | — | — |
| 2008-09-15 | $10.45 | $10.76 | 3,204,800 | — | — |
| 2008-09-12 | $10.67 | $10.98 | 3,354,400 | — | — |
| 2008-09-11 | $10.89 | $11.21 | 3,006,000 | — | — |
| 2008-09-10 | $11.06 | $11.38 | 5,880,000 | — | — |
| 2008-09-09 | $11.04 | $11.37 | 4,460,800 | — | — |
| 2008-09-08 | $11.33 | $11.66 | 4,208,800 | — | — |
| 2008-09-05 | $11.18 | $11.51 | 5,225,600 | — | — |
| 2008-09-04 | $11.44 | $11.77 | 2,648,400 | — | — |
| 2008-09-03 | $11.52 | $11.86 | 3,996,800 | — | — |
| 2008-09-02 | $11.70 | $12.04 | 4,641,600 | — | — |
| 2008-08-29 | $11.78 | $12.12 | 2,749,200 | — | — |
| 2008-08-28 | $11.72 | $12.06 | 2,958,800 | — | — |
| 2008-08-27 | $11.63 | $11.96 | 2,700,000 | — | — |
| 2008-08-26 | $11.52 | $11.86 | 6,245,200 | — | — |
| 2008-08-25 | $11.76 | $12.11 | 4,285,600 | — | — |
| 2008-08-22 | $12.15 | $12.45 | 7,314,000 | — | — |
| 2008-08-21 | $11.66 | $11.95 | 6,740,400 | — | — |
| 2008-08-20 | $11.35 | $11.64 | 3,017,200 | — | — |
| 2008-08-19 | $11.20 | $11.48 | 5,090,400 | — | — |
| 2008-08-18 | $11.51 | $11.80 | 3,059,600 | — | — |
| 2008-08-15 | $11.52 | $11.81 | 2,950,800 | — | — |
| 2008-08-14 | $11.60 | $11.89 | 2,317,600 | — | — |
| 2008-08-13 | $11.61 | $11.90 | 3,392,400 | — | — |
| 2008-08-12 | $11.69 | $11.98 | 5,907,600 | — | — |
| 2008-08-11 | $11.41 | $11.70 | 3,624,400 | — | — |
| 2008-08-08 | $11.37 | $11.65 | 2,788,800 | — | — |
| 2008-08-07 | $11.19 | $11.47 | 6,253,600 | — | — |
| 2008-08-06 | $11.50 | $11.79 | 11,974,000 | — | — |
| 2008-08-05 | $10.85 | $11.12 | 5,658,400 | — | — |
| 2008-08-04 | $10.96 | $11.23 | 4,620,800 | — | — |
| 2008-08-01 | $10.76 | $11.03 | 2,552,800 | — | — |
| 2008-07-31 | $10.80 | $11.07 | 3,245,200 | — | — |
| 2008-07-30 | $10.89 | $11.16 | 3,392,400 | — | — |
| 2008-07-29 | $10.93 | $11.20 | 2,771,600 | — | — |
| 2008-07-28 | $10.74 | $11.01 | 2,252,000 | — | — |
| 2008-07-25 | $10.74 | $11.01 | 2,284,800 | — | — |
| 2008-07-24 | $10.75 | $11.02 | 3,660,400 | — | — |
| 2008-07-23 | $10.78 | $11.05 | 5,077,600 | — | — |
| 2008-07-22 | $10.95 | $11.22 | 8,049,200 | — | — |
| 2008-07-21 | $10.39 | $10.65 | 5,796,400 | — | — |
| 2008-07-18 | $10.01 | $10.26 | 3,576,000 | — | — |
| 2008-07-17 | $10.27 | $10.52 | 5,210,000 | — | — |
| 2008-07-16 | $9.89 | $10.14 | 3,924,400 | — | — |
| 2008-07-15 | $9.54 | $9.77 | 2,776,400 | — | — |
| 2008-07-14 | $9.42 | $9.66 | 2,738,400 | — | — |
| 2008-07-11 | $9.45 | $9.68 | 3,327,600 | — | — |
| 2008-07-10 | $9.44 | $9.67 | 4,179,200 | — | — |
| 2008-07-09 | $9.56 | $9.80 | 4,150,800 | — | — |
| 2008-07-08 | $9.43 | $9.67 | 5,602,400 | — | — |
| 2008-07-07 | $9.33 | $9.56 | 3,610,000 | — | — |
| 2008-07-03 | $9.55 | $9.79 | 1,534,000 | — | — |
| 2008-07-02 | $9.49 | $9.72 | 3,491,200 | — | — |
| 2008-07-01 | $9.67 | $9.91 | 4,509,600 | — | — |
| 2008-06-30 | $9.69 | $9.93 | 4,722,800 | — | — |
| 2008-06-27 | $9.66 | $9.90 | 8,311,600 | — | — |
| 2008-06-26 | $9.67 | $9.91 | 5,194,800 | — | — |
| 2008-06-25 | $9.52 | $9.75 | 3,258,400 | — | — |
| 2008-06-24 | $9.49 | $9.72 | 4,656,800 | — | — |
| 2008-06-23 | $9.34 | $9.57 | 3,141,200 | — | — |
| 2008-06-20 | $9.15 | $9.38 | 4,096,400 | — | — |
| 2008-06-19 | $9.37 | $9.60 | 2,802,800 | — | — |
| 2008-06-18 | $9.33 | $9.56 | 5,104,800 | — | — |
| 2008-06-17 | $9.62 | $9.86 | 4,412,800 | — | — |
| 2008-06-16 | $9.44 | $9.68 | 4,641,200 | — | — |
| 2008-06-13 | $9.45 | $9.68 | 7,823,200 | — | — |
| 2008-06-12 | $9.07 | $9.29 | 5,717,200 | — | — |
| 2008-06-11 | $9.50 | $9.73 | 3,690,000 | — | — |
| 2008-06-10 | $9.65 | $9.89 | 3,074,800 | — | — |
| 2008-06-09 | $9.58 | $9.82 | 4,418,800 | — | — |
| 2008-06-06 | $9.86 | $10.10 | 2,416,400 | — | — |
| 2008-06-05 | $9.98 | $10.22 | 3,876,400 | — | — |
| 2008-06-04 | $9.71 | $9.95 | 2,873,600 | — | — |
| 2008-06-03 | $9.77 | $10.02 | 3,121,200 | — | — |
| 2008-06-02 | $9.74 | $9.98 | 3,605,600 | — | — |
| 2008-05-30 | $9.64 | $9.88 | 3,370,400 | — | — |
| 2008-05-29 | $9.71 | $9.96 | 4,114,800 | — | — |
| 2008-05-28 | $9.79 | $10.04 | 4,994,400 | — | — |
| 2008-05-27 | $9.77 | $9.97 | 5,210,400 | — | — |
| 2008-05-23 | $9.77 | $9.96 | 4,637,200 | — | — |
| 2008-05-22 | $9.77 | $9.96 | 17,162,000 | — | — |
| 2008-05-21 | $9.82 | $10.01 | 15,886,400 | — | — |
| 2008-05-20 | $9.75 | $9.94 | 15,170,800 | — | — |
| 2008-05-19 | $10.04 | $10.24 | 11,248,000 | — | — |
| 2008-05-16 | $10.48 | $10.69 | 4,506,400 | — | — |
| 2008-05-15 | $11.07 | $11.29 | 3,382,000 | — | — |
| 2008-05-14 | $10.81 | $11.02 | 4,280,400 | — | — |
| 2008-05-13 | $10.89 | $11.11 | 3,266,000 | — | — |
| 2008-05-12 | $10.85 | $11.06 | 5,263,200 | — | — |
| 2008-05-09 | $10.84 | $11.05 | 2,520,400 | — | — |
| 2008-05-08 | $11.06 | $11.28 | 4,344,400 | — | — |
| 2008-05-07 | $10.97 | $11.19 | 5,900,800 | — | — |
| 2008-05-06 | $10.96 | $11.18 | 3,905,600 | — | — |
| 2008-05-05 | $10.94 | $11.16 | 7,626,000 | — | — |
| 2008-05-02 | $10.48 | $10.68 | 7,752,400 | — | — |
| 2008-05-01 | $10.74 | $10.95 | 14,636,000 | — | — |
| 2008-04-30 | $10.95 | $11.16 | 9,082,400 | — | — |
| 2008-04-29 | $10.61 | $10.81 | 6,794,400 | — | — |
| 2008-04-28 | $10.34 | $10.54 | 8,106,400 | — | — |
| 2008-04-25 | $10.02 | $10.22 | 18,958,800 | — | — |
| 2008-04-24 | $11.01 | $11.22 | 3,153,600 | — | — |
| 2008-04-23 | $11.05 | $11.27 | 6,790,000 | — | — |
| 2008-04-22 | $10.89 | $11.11 | 19,535,600 | — | — |
| 2008-04-21 | $11.83 | $12.06 | 2,970,800 | — | — |
| 2008-04-18 | $12.25 | $12.49 | 4,196,000 | — | — |
| 2008-04-17 | $12.26 | $12.50 | 4,580,800 | — | — |
| 2008-04-16 | $11.89 | $12.12 | 4,642,000 | — | — |
| 2008-04-15 | $11.58 | $11.81 | 3,997,600 | — | — |
| 2008-04-14 | $11.69 | $11.92 | 5,374,800 | — | — |
| 2008-04-11 | $11.49 | $11.71 | 14,967,200 | — | — |
| 2008-04-10 | $12.15 | $12.39 | 3,203,200 | — | — |
| 2008-04-09 | $12.22 | $12.46 | 3,169,200 | — | — |
| 2008-04-08 | $12.50 | $12.75 | 2,452,400 | — | — |
| 2008-04-07 | $12.48 | $12.72 | 3,072,000 | — | — |
| 2008-04-04 | $12.50 | $12.75 | 4,833,200 | — | — |
| 2008-04-03 | $12.32 | $12.56 | 5,036,400 | — | — |
| 2008-04-02 | $12.26 | $12.50 | 4,878,800 | — | — |
| 2008-04-01 | $12.22 | $12.46 | 6,694,800 | — | — |
| 2008-03-31 | $11.88 | $12.11 | 4,999,600 | — | — |
| 2008-03-28 | $11.53 | $11.75 | 12,978,000 | — | — |
| 2008-03-27 | $12.16 | $12.40 | 3,992,800 | — | — |
| 2008-03-26 | $12.32 | $12.56 | 6,258,400 | — | — |
| 2008-03-25 | $12.14 | $12.38 | 9,392,800 | — | — |
| 2008-03-24 | $11.99 | $12.23 | 7,492,000 | — | — |
| 2008-03-20 | $12.00 | $12.23 | 5,299,600 | — | — |
| 2008-03-19 | $11.79 | $12.02 | 3,461,200 | — | — |
| 2008-03-18 | $11.65 | $11.88 | 4,012,400 | — | — |
| 2008-03-17 | $11.29 | $11.52 | 3,110,400 | — | — |
| 2008-03-14 | $11.68 | $11.91 | 1,802,400 | — | — |
| 2008-03-13 | $11.72 | $11.95 | 4,508,400 | — | — |
| 2008-03-12 | $11.76 | $11.99 | 6,789,600 | — | — |
| 2008-03-11 | $11.13 | $11.34 | 4,286,800 | — | — |
| 2008-03-10 | $11.23 | $11.45 | 3,537,200 | — | — |
| 2008-03-07 | $11.65 | $11.88 | 4,207,600 | — | — |
| 2008-03-06 | $11.26 | $11.49 | 4,060,800 | — | — |
| 2008-03-05 | $11.51 | $11.74 | 5,860,000 | — | — |
| 2008-03-04 | $11.04 | $11.26 | 4,991,200 | — | — |
| 2008-03-03 | $11.13 | $11.34 | 4,481,200 | — | — |
| 2008-02-29 | $10.46 | $10.66 | 3,218,400 | — | — |
| 2008-02-28 | $10.78 | $11.00 | 4,770,800 | — | — |
| 2008-02-27 | $10.75 | $10.96 | 11,350,000 | — | — |
| 2008-02-26 | $10.75 | $10.91 | 2,313,200 | — | — |
| 2008-02-25 | $10.73 | $10.89 | 2,551,200 | — | — |
| 2008-02-22 | $10.75 | $10.91 | 4,032,000 | — | — |
| 2008-02-21 | $10.50 | $10.66 | 2,582,000 | — | — |
| 2008-02-20 | $10.46 | $10.61 | 4,634,400 | — | — |
| 2008-02-19 | $10.34 | $10.50 | 6,876,400 | — | — |
| 2008-02-15 | $9.87 | $10.01 | 2,956,000 | — | — |
| 2008-02-14 | $9.78 | $9.93 | 1,637,200 | — | — |
| 2008-02-13 | $9.87 | $10.02 | 1,354,800 | — | — |
| 2008-02-12 | $10.00 | $10.15 | 886,000 | — | — |
| 2008-02-11 | $10.05 | $10.20 | 949,600 | — | — |
| 2008-02-08 | $10.15 | $10.30 | 992,000 | — | — |
| 2008-02-07 | $10.01 | $10.16 | 996,400 | — | — |
| 2008-02-06 | $9.98 | $10.13 | 1,218,800 | — | — |
| 2008-02-05 | $10.20 | $10.35 | 1,599,600 | — | — |
| 2008-02-04 | $10.32 | $10.47 | 2,182,400 | — | — |
| 2008-02-01 | $10.11 | $10.26 | 2,773,200 | — | — |
| 2008-01-31 | $9.90 | $10.05 | 2,024,000 | — | — |
| 2008-01-30 | $9.84 | $9.99 | 2,174,000 | — | — |
| 2008-01-29 | $9.91 | $10.06 | 1,917,200 | — | — |
| 2008-01-28 | $10.00 | $10.15 | 1,699,200 | — | — |
| 2008-01-25 | $9.84 | $9.99 | 3,668,400 | — | — |
| 2008-01-24 | $9.94 | $10.08 | 3,139,200 | — | — |
| 2008-01-23 | $9.57 | $9.71 | 2,483,200 | — | — |
| 2008-01-22 | $9.57 | $9.71 | 5,761,200 | — | — |
| 2008-01-18 | $9.95 | $10.10 | 3,438,400 | — | — |
| 2008-01-17 | $9.73 | $9.88 | 3,108,800 | — | — |
| 2008-01-16 | $9.96 | $10.11 | 1,378,000 | — | — |
| 2008-01-15 | $9.84 | $9.99 | 3,166,400 | — | — |
| 2008-01-14 | $10.28 | $10.44 | 1,463,600 | — | — |
| 2008-01-11 | $10.49 | $10.64 | 8,686,400 | — | — |
| 2008-01-10 | $9.88 | $10.03 | 1,610,400 | — | — |
| 2008-01-09 | $9.94 | $10.09 | 4,130,400 | — | — |
| 2008-01-08 | $9.80 | $9.95 | 3,741,200 | — | — |
| 2008-01-07 | $9.56 | $9.71 | 4,860,800 | — | — |
| 2008-01-04 | $9.60 | $9.74 | 4,224,800 | — | — |
| 2008-01-03 | $9.62 | $9.76 | 2,329,200 | — | — |
| 2008-01-02 | $9.85 | $9.99 | 2,284,400 | — | — |