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
- 1995-05-23 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 | $5.61 | $5.61 | 1,590,400 | — | — |
| 2008-12-30 | $5.31 | $5.31 | 1,207,900 | — | — |
| 2008-12-29 | $5.18 | $5.18 | 999,000 | — | — |
| 2008-12-26 | $5.80 | $5.80 | 269,800 | — | — |
| 2008-12-24 | $5.88 | $5.88 | 190,700 | — | — |
| 2008-12-23 | $5.59 | $5.59 | 658,500 | — | — |
| 2008-12-22 | $5.69 | $5.69 | 457,300 | — | — |
| 2008-12-19 | $5.86 | $5.86 | 1,194,100 | — | — |
| 2008-12-18 | $5.55 | $5.55 | 828,200 | — | — |
| 2008-12-17 | $5.81 | $5.81 | 1,177,500 | — | — |
| 2008-12-16 | $5.81 | $5.81 | 940,300 | — | — |
| 2008-12-15 | $5.38 | $5.38 | 848,900 | — | — |
| 2008-12-12 | $5.60 | $5.60 | 1,022,400 | — | — |
| 2008-12-11 | $5.13 | $5.13 | 933,700 | — | — |
| 2008-12-10 | $5.20 | $5.20 | 459,400 | — | — |
| 2008-12-09 | $4.97 | $4.97 | 705,000 | — | — |
| 2008-12-08 | $5.19 | $5.19 | 812,800 | — | — |
| 2008-12-05 | $4.74 | $4.74 | 680,700 | — | — |
| 2008-12-04 | $4.39 | $4.39 | 635,000 | — | — |
| 2008-12-03 | $4.74 | $4.74 | 610,200 | — | — |
| 2008-12-02 | $4.56 | $4.56 | 1,338,600 | — | — |
| 2008-12-01 | $4.33 | $4.33 | 976,200 | — | — |
| 2008-11-28 | $5.15 | $5.15 | 250,100 | — | — |
| 2008-11-26 | $5.17 | $5.17 | 660,300 | — | — |
| 2008-11-25 | $4.79 | $4.79 | 865,300 | — | — |
| 2008-11-24 | $4.78 | $4.78 | 971,800 | — | — |
| 2008-11-21 | $4.46 | $4.46 | 2,290,800 | — | — |
| 2008-11-20 | $3.91 | $3.91 | 1,393,600 | — | — |
| 2008-11-19 | $4.34 | $4.34 | 783,900 | — | — |
| 2008-11-18 | $4.48 | $4.48 | 1,101,300 | — | — |
| 2008-11-17 | $4.62 | $4.62 | 999,400 | — | — |
| 2008-11-14 | $4.83 | $4.83 | 1,067,300 | — | — |
| 2008-11-13 | $5.32 | $5.32 | 1,441,800 | — | — |
| 2008-11-12 | $4.92 | $4.92 | 1,045,000 | — | — |
| 2008-11-11 | $5.27 | $5.27 | 1,265,500 | — | — |
| 2008-11-10 | $5.52 | $5.52 | 1,594,500 | — | — |
| 2008-11-07 | $6.09 | $6.09 | 719,800 | — | — |
| 2008-11-06 | $5.93 | $5.93 | 1,025,200 | — | — |
| 2008-11-05 | $6.35 | $6.35 | 924,000 | — | — |
| 2008-11-04 | $6.91 | $6.91 | 1,127,200 | — | — |
| 2008-11-03 | $6.95 | $6.95 | 1,081,300 | — | — |
| 2008-10-31 | $7.11 | $7.11 | 1,261,900 | — | — |
| 2008-10-30 | $6.98 | $6.98 | 908,100 | — | — |
| 2008-10-29 | $6.89 | $6.89 | 1,685,300 | — | — |
| 2008-10-28 | $7.06 | $7.06 | 2,152,100 | — | — |
| 2008-10-27 | $6.27 | $6.27 | 2,871,300 | — | — |
| 2008-10-24 | $7.20 | $7.20 | 1,265,900 | — | — |
| 2008-10-23 | $7.23 | $7.23 | 1,618,700 | — | — |
| 2008-10-22 | $7.63 | $7.63 | 1,114,100 | — | — |
| 2008-10-21 | $8.17 | $8.17 | 645,100 | — | — |
| 2008-10-20 | $8.48 | $8.48 | 1,331,200 | — | — |
| 2008-10-17 | $8.12 | $8.12 | 1,707,600 | — | — |
| 2008-10-16 | $8.20 | $8.20 | 2,704,700 | — | — |
| 2008-10-15 | $7.73 | $7.73 | 1,120,700 | — | — |
| 2008-10-14 | $8.18 | $8.18 | 1,495,600 | — | — |
| 2008-10-13 | $8.25 | $8.25 | 1,154,100 | — | — |
| 2008-10-10 | $7.23 | $7.23 | 2,584,400 | — | — |
| 2008-10-09 | $7.39 | $7.39 | 1,394,000 | — | — |
| 2008-10-08 | $7.76 | $7.76 | 1,600,700 | — | — |
| 2008-10-07 | $7.87 | $7.87 | 1,678,400 | — | — |
| 2008-10-06 | $8.09 | $8.09 | 2,182,700 | — | — |
| 2008-10-03 | $8.49 | $8.49 | 1,291,100 | — | — |
| 2008-10-02 | $8.48 | $8.48 | 1,014,200 | — | — |
| 2008-10-01 | $8.70 | $8.70 | 1,061,400 | — | — |
| 2008-09-30 | $8.45 | $8.45 | 982,600 | — | — |
| 2008-09-29 | $8.20 | $8.20 | 1,294,200 | — | — |
| 2008-09-26 | $8.73 | $8.73 | 1,201,400 | — | — |
| 2008-09-25 | $8.52 | $8.52 | 621,000 | — | — |
| 2008-09-24 | $8.41 | $8.41 | 940,800 | — | — |
| 2008-09-23 | $8.38 | $8.38 | 1,241,800 | — | — |
| 2008-09-22 | $8.79 | $8.79 | 1,134,000 | — | — |
| 2008-09-19 | $9.35 | $9.35 | 2,311,100 | — | — |
| 2008-09-18 | $9.09 | $9.09 | 2,491,300 | — | — |
| 2008-09-17 | $8.35 | $8.35 | 1,920,200 | — | — |
| 2008-09-16 | $8.66 | $8.66 | 1,485,500 | — | — |
| 2008-09-15 | $8.62 | $8.62 | 968,900 | — | — |
| 2008-09-12 | $8.84 | $8.84 | 805,700 | — | — |
| 2008-09-11 | $8.72 | $8.72 | 1,140,100 | — | — |
| 2008-09-10 | $8.51 | $8.51 | 1,414,700 | — | — |
| 2008-09-09 | $8.26 | $8.26 | 1,452,600 | — | — |
| 2008-09-08 | $8.47 | $8.47 | 1,373,700 | — | — |
| 2008-09-05 | $8.03 | $8.03 | 2,447,000 | — | — |
| 2008-09-04 | $8.02 | $8.02 | 1,536,000 | — | — |
| 2008-09-03 | $8.43 | $8.43 | 1,517,800 | — | — |
| 2008-09-02 | $8.39 | $8.39 | 1,826,100 | — | — |
| 2008-08-29 | $8.80 | $8.80 | 1,514,000 | — | — |
| 2008-08-28 | $8.86 | $8.86 | 1,553,400 | — | — |
| 2008-08-27 | $8.93 | $8.93 | 1,537,300 | — | — |
| 2008-08-26 | $8.72 | $8.72 | 1,072,400 | — | — |
| 2008-08-25 | $8.60 | $8.60 | 1,201,100 | — | — |
| 2008-08-22 | $8.58 | $8.58 | 639,700 | — | — |
| 2008-08-21 | $8.42 | $8.42 | 834,400 | — | — |
| 2008-08-20 | $8.45 | $8.45 | 925,400 | — | — |
| 2008-08-19 | $8.33 | $8.33 | 729,700 | — | — |
| 2008-08-18 | $8.36 | $8.36 | 836,100 | — | — |
| 2008-08-15 | $8.78 | $8.78 | 1,139,800 | — | — |
| 2008-08-14 | $8.81 | $8.81 | 923,000 | — | — |
| 2008-08-13 | $8.83 | $8.83 | 1,304,000 | — | — |
| 2008-08-12 | $8.66 | $8.66 | 1,166,000 | — | — |
| 2008-08-11 | $8.55 | $8.55 | 1,324,800 | — | — |
| 2008-08-08 | $8.41 | $8.41 | 1,578,700 | — | — |
| 2008-08-07 | $7.97 | $7.97 | 1,542,800 | — | — |
| 2008-08-06 | $8.02 | $8.02 | 1,485,800 | — | — |
| 2008-08-05 | $7.70 | $7.70 | 2,024,000 | — | — |
| 2008-08-04 | $7.51 | $7.51 | 1,603,100 | — | — |
| 2008-08-01 | $7.81 | $7.81 | 1,347,400 | — | — |
| 2008-07-31 | $7.79 | $7.79 | 2,562,500 | — | — |
| 2008-07-30 | $7.68 | $7.68 | 2,930,100 | — | — |
| 2008-07-29 | $7.81 | $7.81 | 10,343,000 | — | — |
| 2008-07-28 | $9.64 | $9.64 | 1,301,500 | — | — |
| 2008-07-25 | $9.68 | $9.68 | 1,075,600 | — | — |
| 2008-07-24 | $9.56 | $9.56 | 762,800 | — | — |
| 2008-07-23 | $9.60 | $9.60 | 1,098,200 | — | — |
| 2008-07-22 | $9.46 | $9.46 | 968,000 | — | — |
| 2008-07-21 | $9.53 | $9.53 | 431,400 | — | — |
| 2008-07-18 | $9.54 | $9.54 | 539,900 | — | — |
| 2008-07-17 | $9.66 | $9.66 | 634,800 | — | — |
| 2008-07-16 | $9.63 | $9.63 | 1,016,300 | — | — |
| 2008-07-15 | $9.39 | $9.39 | 840,900 | — | — |
| 2008-07-14 | $9.44 | $9.44 | 1,064,800 | — | — |
| 2008-07-11 | $9.39 | $9.39 | 926,900 | — | — |
| 2008-07-10 | $9.40 | $9.40 | 1,207,200 | — | — |
| 2008-07-09 | $9.17 | $9.17 | 891,400 | — | — |
| 2008-07-08 | $9.41 | $9.41 | 937,700 | — | — |
| 2008-07-07 | $9.20 | $9.20 | 903,400 | — | — |
| 2008-07-03 | $9.20 | $9.20 | 682,400 | — | — |
| 2008-07-02 | $9.27 | $9.27 | 1,113,600 | — | — |
| 2008-07-01 | $9.61 | $9.61 | 936,700 | — | — |
| 2008-06-30 | $9.51 | $9.51 | 1,536,200 | — | — |
| 2008-06-27 | $9.64 | $9.64 | 2,627,100 | — | — |
| 2008-06-26 | $9.86 | $9.86 | 966,600 | — | — |
| 2008-06-25 | $10.14 | $10.14 | 1,288,200 | — | — |
| 2008-06-24 | $9.84 | $9.84 | 1,356,300 | — | — |
| 2008-06-23 | $9.99 | $9.99 | 764,900 | — | — |
| 2008-06-20 | $10.12 | $10.12 | 2,577,700 | — | — |
| 2008-06-19 | $10.56 | $10.56 | 1,318,300 | — | — |
| 2008-06-18 | $10.44 | $10.44 | 1,811,200 | — | — |
| 2008-06-17 | $10.24 | $10.24 | 1,708,800 | — | — |
| 2008-06-16 | $10.16 | $10.16 | 1,897,600 | — | — |
| 2008-06-13 | $9.91 | $9.91 | 1,141,100 | — | — |
| 2008-06-12 | $9.57 | $9.57 | 1,508,300 | — | — |
| 2008-06-11 | $9.50 | $9.50 | 1,099,000 | — | — |
| 2008-06-10 | $9.82 | $9.82 | 1,252,800 | — | — |
| 2008-06-09 | $9.84 | $9.84 | 1,704,500 | — | — |
| 2008-06-06 | $10.00 | $10.00 | 1,578,700 | — | — |
| 2008-06-05 | $9.99 | $9.99 | 2,833,300 | — | — |
| 2008-06-04 | $9.55 | $9.55 | 1,533,000 | — | — |
| 2008-06-03 | $9.17 | $9.17 | 999,500 | — | — |
| 2008-06-02 | $9.26 | $9.26 | 1,887,900 | — | — |
| 2008-05-30 | $9.62 | $9.62 | 2,088,500 | — | — |
| 2008-05-29 | $9.30 | $9.30 | 1,033,500 | — | — |
| 2008-05-28 | $9.17 | $9.17 | 707,100 | — | — |
| 2008-05-27 | $9.09 | $9.09 | 879,100 | — | — |
| 2008-05-23 | $8.97 | $8.97 | 1,254,100 | — | — |
| 2008-05-22 | $9.15 | $9.15 | 3,102,300 | — | — |
| 2008-05-21 | $9.21 | $9.21 | 4,111,900 | — | — |
| 2008-05-20 | $8.74 | $8.74 | 2,163,200 | — | — |
| 2008-05-19 | $8.68 | $8.68 | 3,157,900 | — | — |
| 2008-05-16 | $8.54 | $8.54 | 3,716,300 | — | — |
| 2008-05-15 | $8.17 | $8.17 | 682,400 | — | — |
| 2008-05-14 | $8.07 | $8.07 | 1,104,100 | — | — |
| 2008-05-13 | $8.00 | $8.00 | 1,310,200 | — | — |
| 2008-05-12 | $8.02 | $8.02 | 1,585,300 | — | — |
| 2008-05-09 | $7.90 | $7.90 | 1,575,100 | — | — |
| 2008-05-08 | $8.00 | $8.00 | 1,941,100 | — | — |
| 2008-05-07 | $7.97 | $7.97 | 2,225,700 | — | — |
| 2008-05-06 | $7.71 | $7.71 | 2,083,300 | — | — |
| 2008-05-05 | $7.76 | $7.76 | 1,347,400 | — | — |
| 2008-05-02 | $7.86 | $7.86 | 1,926,600 | — | — |
| 2008-05-01 | $8.15 | $8.15 | 1,998,400 | — | — |
| 2008-04-30 | $8.27 | $8.27 | 1,725,400 | — | — |
| 2008-04-29 | $8.34 | $8.34 | 1,408,700 | — | — |
| 2008-04-28 | $8.53 | $8.53 | 1,400,800 | — | — |
| 2008-04-25 | $8.59 | $8.59 | 1,910,400 | — | — |
| 2008-04-24 | $8.54 | $8.54 | 4,211,500 | — | — |
| 2008-04-23 | $8.53 | $8.53 | 1,613,500 | — | — |
| 2008-04-22 | $8.10 | $8.10 | 1,287,400 | — | — |
| 2008-04-21 | $8.32 | $8.32 | 1,681,300 | — | — |
| 2008-04-18 | $8.43 | $8.43 | 1,237,100 | — | — |
| 2008-04-17 | $7.98 | $7.98 | 904,600 | — | — |
| 2008-04-16 | $8.13 | $8.13 | 1,334,800 | — | — |
| 2008-04-15 | $7.65 | $7.65 | 916,600 | — | — |
| 2008-04-14 | $7.59 | $7.59 | 950,700 | — | — |
| 2008-04-11 | $7.58 | $7.58 | 863,500 | — | — |
| 2008-04-10 | $7.75 | $7.75 | 1,187,200 | — | — |
| 2008-04-09 | $7.80 | $7.80 | 708,500 | — | — |
| 2008-04-08 | $7.96 | $7.96 | 382,300 | — | — |
| 2008-04-07 | $7.84 | $7.84 | 641,100 | — | — |
| 2008-04-04 | $8.01 | $8.01 | 738,300 | — | — |
| 2008-04-03 | $8.03 | $8.03 | 868,600 | — | — |
| 2008-04-02 | $7.89 | $7.89 | 1,456,400 | — | — |
| 2008-04-01 | $7.93 | $7.93 | 1,221,500 | — | — |
| 2008-03-31 | $7.60 | $7.60 | 942,600 | — | — |
| 2008-03-28 | $7.54 | $7.54 | 1,094,100 | — | — |
| 2008-03-27 | $7.56 | $7.56 | 1,668,200 | — | — |
| 2008-03-26 | $7.97 | $7.97 | 1,403,900 | — | — |
| 2008-03-25 | $8.20 | $8.20 | 1,080,200 | — | — |
| 2008-03-24 | $8.23 | $8.23 | 1,249,300 | — | — |
| 2008-03-20 | $7.97 | $7.97 | 2,240,700 | — | — |
| 2008-03-19 | $7.91 | $7.91 | 1,804,300 | — | — |
| 2008-03-18 | $8.39 | $8.39 | 1,733,000 | — | — |
| 2008-03-17 | $8.25 | $8.25 | 2,578,500 | — | — |
| 2008-03-14 | $8.08 | $8.08 | 2,384,400 | — | — |
| 2008-03-13 | $7.85 | $7.85 | 2,020,000 | — | — |
| 2008-03-12 | $7.79 | $7.79 | 1,271,300 | — | — |
| 2008-03-11 | $7.95 | $7.95 | 2,119,100 | — | — |
| 2008-03-10 | $7.93 | $7.93 | 1,229,200 | — | — |
| 2008-03-07 | $8.05 | $8.05 | 2,066,900 | — | — |
| 2008-03-06 | $8.11 | $8.11 | 981,500 | — | — |
| 2008-03-05 | $8.25 | $8.25 | 1,395,700 | — | — |
| 2008-03-04 | $8.28 | $8.28 | 1,840,700 | — | — |
| 2008-03-03 | $8.26 | $8.26 | 1,844,000 | — | — |
| 2008-02-29 | $8.91 | $8.91 | 1,268,000 | — | — |
| 2008-02-28 | $9.14 | $9.14 | 1,412,600 | — | — |
| 2008-02-27 | $9.00 | $9.00 | 1,303,500 | — | — |
| 2008-02-26 | $9.19 | $9.19 | 2,496,800 | — | — |
| 2008-02-25 | $8.94 | $8.94 | 973,500 | — | — |
| 2008-02-22 | $8.90 | $8.90 | 1,196,900 | — | — |
| 2008-02-21 | $8.80 | $8.80 | 1,110,400 | — | — |
| 2008-02-20 | $8.97 | $8.97 | 799,100 | — | — |
| 2008-02-19 | $9.00 | $9.00 | 1,215,700 | — | — |
| 2008-02-15 | $8.86 | $8.86 | 2,088,900 | — | — |
| 2008-02-14 | $8.96 | $8.96 | 2,049,900 | — | — |
| 2008-02-13 | $9.41 | $9.41 | 1,446,900 | — | — |
| 2008-02-12 | $9.02 | $9.02 | 2,136,900 | — | — |
| 2008-02-11 | $9.51 | $9.51 | 967,300 | — | — |
| 2008-02-08 | $9.43 | $9.43 | 1,123,600 | — | — |
| 2008-02-07 | $9.44 | $9.44 | 1,966,200 | — | — |
| 2008-02-06 | $9.58 | $9.58 | 2,533,300 | — | — |
| 2008-02-05 | $10.32 | $10.32 | 1,700,300 | — | — |
| 2008-02-04 | $10.50 | $10.50 | 1,703,000 | — | — |
| 2008-02-01 | $10.76 | $10.76 | 2,417,700 | — | — |
| 2008-01-31 | $10.92 | $10.92 | 3,756,500 | — | — |
| 2008-01-30 | $10.82 | $10.82 | 5,810,500 | — | — |
| 2008-01-29 | $9.57 | $9.57 | 1,633,300 | — | — |
| 2008-01-28 | $9.60 | $9.60 | 1,112,700 | — | — |
| 2008-01-25 | $9.37 | $9.37 | 1,238,300 | — | — |
| 2008-01-24 | $9.22 | $9.22 | 1,679,000 | — | — |
| 2008-01-23 | $8.69 | $8.69 | 1,903,400 | — | — |
| 2008-01-22 | $9.04 | $9.04 | 1,917,300 | — | — |
| 2008-01-18 | $8.80 | $8.80 | 1,751,600 | — | — |
| 2008-01-17 | $8.81 | $8.81 | 1,538,100 | — | — |
| 2008-01-16 | $9.05 | $9.05 | 1,239,300 | — | — |
| 2008-01-15 | $9.32 | $9.32 | 1,284,400 | — | — |
| 2008-01-14 | $9.67 | $9.67 | 1,319,700 | — | — |
| 2008-01-11 | $9.22 | $9.22 | 963,700 | — | — |
| 2008-01-10 | $9.52 | $9.52 | 2,067,900 | — | — |
| 2008-01-09 | $9.54 | $9.54 | 2,509,700 | — | — |
| 2008-01-08 | $9.78 | $9.78 | 1,503,800 | — | — |
| 2008-01-07 | $9.96 | $9.96 | 1,659,400 | — | — |
| 2008-01-04 | $9.95 | $9.95 | 1,270,200 | — | — |
| 2008-01-03 | $10.44 | $10.44 | 1,053,700 | — | — |
| 2008-01-02 | $10.66 | $10.66 | 1,964,900 | — | — |