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
- 2003-07-15 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 | $6.11 | $6.42 | 1,339,800 | — | — |
| 2008-12-30 | $5.93 | $6.24 | 1,240,300 | — | — |
| 2008-12-29 | $6.00 | $6.31 | 1,597,700 | — | — |
| 2008-12-26 | $6.10 | $6.41 | 765,900 | — | — |
| 2008-12-24 | $5.60 | $5.89 | 484,200 | — | — |
| 2008-12-23 | $5.57 | $5.86 | 1,485,300 | — | — |
| 2008-12-22 | $5.55 | $5.84 | 1,921,100 | — | — |
| 2008-12-19 | $5.50 | $5.72 | 6,380,900 | — | — |
| 2008-12-18 | $5.49 | $5.71 | 4,303,100 | — | — |
| 2008-12-17 | $5.59 | $5.81 | 3,982,900 | — | — |
| 2008-12-16 | $5.57 | $5.79 | 3,286,400 | — | — |
| 2008-12-15 | $5.08 | $5.28 | 3,184,700 | — | — |
| 2008-12-12 | $4.96 | $5.16 | 1,977,500 | — | — |
| 2008-12-11 | $4.80 | $4.99 | 3,373,200 | — | — |
| 2008-12-10 | $4.73 | $4.92 | 2,376,700 | — | — |
| 2008-12-09 | $4.22 | $4.39 | 1,600,700 | — | — |
| 2008-12-08 | $4.18 | $4.35 | 1,720,600 | — | — |
| 2008-12-05 | $3.94 | $4.10 | 1,921,200 | — | — |
| 2008-12-04 | $3.88 | $4.04 | 1,936,900 | — | — |
| 2008-12-03 | $4.02 | $4.18 | 1,737,500 | — | — |
| 2008-12-02 | $4.20 | $4.37 | 2,124,300 | — | — |
| 2008-12-01 | $4.12 | $4.28 | 2,460,900 | — | — |
| 2008-11-28 | $4.70 | $4.89 | 686,400 | — | — |
| 2008-11-26 | $4.49 | $4.67 | 2,018,000 | — | — |
| 2008-11-25 | $4.21 | $4.38 | 3,238,300 | — | — |
| 2008-11-24 | $3.90 | $4.06 | 2,964,300 | — | — |
| 2008-11-21 | $3.71 | $3.86 | 2,259,000 | — | — |
| 2008-11-20 | $2.84 | $2.95 | 2,028,700 | — | — |
| 2008-11-19 | $3.00 | $3.12 | 1,548,400 | — | — |
| 2008-11-18 | $3.06 | $3.18 | 1,592,400 | — | — |
| 2008-11-17 | $3.33 | $3.46 | 1,758,100 | — | — |
| 2008-11-14 | $3.24 | $3.37 | 1,800,800 | — | — |
| 2008-11-13 | $3.65 | $3.80 | 2,026,700 | — | — |
| 2008-11-12 | $3.20 | $3.33 | 1,154,900 | — | — |
| 2008-11-11 | $3.66 | $3.81 | 1,230,400 | — | — |
| 2008-11-10 | $3.82 | $3.97 | 1,432,700 | — | — |
| 2008-11-07 | $3.54 | $3.68 | 1,733,400 | — | — |
| 2008-11-06 | $3.20 | $3.33 | 2,898,400 | — | — |
| 2008-11-05 | $3.74 | $3.89 | 1,279,300 | — | — |
| 2008-11-04 | $4.00 | $4.16 | 3,210,500 | — | — |
| 2008-11-03 | $3.31 | $3.44 | 949,400 | — | — |
| 2008-10-31 | $3.30 | $3.43 | 1,183,300 | — | — |
| 2008-10-30 | $3.36 | $3.49 | 1,436,400 | — | — |
| 2008-10-29 | $3.28 | $3.41 | 1,929,600 | — | — |
| 2008-10-28 | $2.71 | $2.82 | 1,336,600 | — | — |
| 2008-10-27 | $2.47 | $2.57 | 1,427,800 | — | — |
| 2008-10-24 | $2.66 | $2.77 | 2,126,700 | — | — |
| 2008-10-23 | $2.60 | $2.70 | 3,521,300 | — | — |
| 2008-10-22 | $2.61 | $2.71 | 1,601,800 | — | — |
| 2008-10-21 | $3.08 | $3.20 | 1,182,400 | — | — |
| 2008-10-20 | $3.28 | $3.41 | 1,506,100 | — | — |
| 2008-10-17 | $3.07 | $3.19 | 2,118,700 | — | — |
| 2008-10-16 | $3.27 | $3.40 | 2,850,700 | — | — |
| 2008-10-15 | $3.51 | $3.65 | 3,016,900 | — | — |
| 2008-10-14 | $4.31 | $4.48 | 1,626,400 | — | — |
| 2008-10-13 | $3.80 | $3.95 | 1,452,300 | — | — |
| 2008-10-10 | $3.93 | $4.09 | 3,530,000 | — | — |
| 2008-10-09 | $4.99 | $5.19 | 1,877,200 | — | — |
| 2008-10-08 | $4.80 | $4.99 | 2,022,200 | — | — |
| 2008-10-07 | $4.46 | $4.64 | 2,316,600 | — | — |
| 2008-10-06 | $4.53 | $4.71 | 2,175,600 | — | — |
| 2008-10-03 | $4.81 | $5.00 | 1,804,400 | — | — |
| 2008-10-02 | $4.82 | $5.01 | 2,034,600 | — | — |
| 2008-10-01 | $5.37 | $5.58 | 1,296,900 | — | — |
| 2008-09-30 | $5.62 | $5.84 | 1,651,700 | — | — |
| 2008-09-29 | $5.60 | $5.82 | 1,938,400 | — | — |
| 2008-09-26 | $5.87 | $6.10 | 2,100,100 | — | — |
| 2008-09-25 | $6.02 | $6.26 | 1,326,800 | — | — |
| 2008-09-24 | $6.16 | $6.41 | 1,777,800 | — | — |
| 2008-09-23 | $6.10 | $6.34 | 2,535,800 | — | — |
| 2008-09-22 | $5.96 | $6.20 | 3,233,300 | — | — |
| 2008-09-19 | $5.52 | $5.74 | 4,252,400 | — | — |
| 2008-09-18 | $5.35 | $5.56 | 4,865,300 | — | — |
| 2008-09-17 | $5.42 | $5.64 | 3,551,300 | — | — |
| 2008-09-16 | $5.05 | $5.25 | 1,366,200 | — | — |
| 2008-09-15 | $5.12 | $5.32 | 1,427,000 | — | — |
| 2008-09-12 | $5.21 | $5.42 | 1,979,200 | — | — |
| 2008-09-11 | $4.76 | $4.95 | 1,801,500 | — | — |
| 2008-09-10 | $4.83 | $5.02 | 2,833,400 | — | — |
| 2008-09-09 | $4.85 | $5.04 | 3,002,000 | — | — |
| 2008-09-08 | $5.50 | $5.72 | 1,071,200 | — | — |
| 2008-09-05 | $5.65 | $5.88 | 1,398,300 | — | — |
| 2008-09-04 | $5.75 | $5.98 | 1,336,300 | — | — |
| 2008-09-03 | $6.11 | $6.35 | 1,234,500 | — | — |
| 2008-09-02 | $6.29 | $6.54 | 1,177,200 | — | — |
| 2008-08-29 | $6.52 | $6.78 | 837,500 | — | — |
| 2008-08-28 | $6.52 | $6.78 | 1,031,300 | — | — |
| 2008-08-27 | $6.33 | $6.58 | 609,200 | — | — |
| 2008-08-26 | $6.34 | $6.59 | 971,800 | — | — |
| 2008-08-25 | $6.23 | $6.48 | 1,255,900 | — | — |
| 2008-08-22 | $6.08 | $6.32 | 2,173,300 | — | — |
| 2008-08-21 | $6.30 | $6.55 | 2,473,600 | — | — |
| 2008-08-20 | $5.60 | $5.82 | 1,981,200 | — | — |
| 2008-08-19 | $5.47 | $5.69 | 1,001,200 | — | — |
| 2008-08-18 | $5.40 | $5.62 | 1,010,400 | — | — |
| 2008-08-15 | $5.30 | $5.51 | 1,286,400 | — | — |
| 2008-08-14 | $5.45 | $5.67 | 1,087,400 | — | — |
| 2008-08-13 | $5.56 | $5.78 | 1,927,700 | — | — |
| 2008-08-12 | $5.42 | $5.64 | 1,816,400 | — | — |
| 2008-08-11 | $5.41 | $5.63 | 2,366,600 | — | — |
| 2008-08-08 | $5.66 | $5.89 | 2,656,600 | — | — |
| 2008-08-07 | $5.94 | $6.18 | 1,728,800 | — | — |
| 2008-08-06 | $6.10 | $6.34 | 1,709,300 | — | — |
| 2008-08-05 | $6.20 | $6.45 | 1,484,100 | — | — |
| 2008-08-04 | $6.55 | $6.81 | 1,301,900 | — | — |
| 2008-08-01 | $6.54 | $6.80 | 1,459,200 | — | — |
| 2008-07-31 | $6.62 | $6.88 | 1,408,900 | — | — |
| 2008-07-30 | $6.61 | $6.87 | 1,717,500 | — | — |
| 2008-07-29 | $6.31 | $6.56 | 1,232,500 | — | — |
| 2008-07-28 | $6.41 | $6.67 | 1,145,200 | — | — |
| 2008-07-25 | $6.40 | $6.66 | 1,924,400 | — | — |
| 2008-07-24 | $6.15 | $6.40 | 1,919,900 | — | — |
| 2008-07-23 | $5.99 | $6.23 | 2,054,100 | — | — |
| 2008-07-22 | $6.07 | $6.31 | 1,181,400 | — | — |
| 2008-07-21 | $6.26 | $6.51 | 938,900 | — | — |
| 2008-07-18 | $6.00 | $6.24 | 931,700 | — | — |
| 2008-07-17 | $6.07 | $6.31 | 1,414,400 | — | — |
| 2008-07-16 | $6.05 | $6.29 | 1,945,800 | — | — |
| 2008-07-15 | $6.12 | $6.36 | 2,723,200 | — | — |
| 2008-07-14 | $6.39 | $6.65 | 1,687,600 | — | — |
| 2008-07-11 | $6.13 | $6.38 | 1,931,800 | — | — |
| 2008-07-10 | $5.96 | $6.20 | 1,907,900 | — | — |
| 2008-07-09 | $5.80 | $6.03 | 1,372,500 | — | — |
| 2008-07-08 | $5.81 | $6.04 | 2,413,800 | — | — |
| 2008-07-07 | $6.01 | $6.25 | 2,400,400 | — | — |
| 2008-07-03 | $6.24 | $6.49 | 1,807,200 | — | — |
| 2008-07-02 | $6.28 | $6.53 | 2,194,600 | — | — |
| 2008-07-01 | $6.38 | $6.64 | 2,398,700 | — | — |
| 2008-06-30 | $6.05 | $6.29 | 2,024,000 | — | — |
| 2008-06-27 | $6.05 | $6.29 | 1,990,600 | — | — |
| 2008-06-26 | $6.02 | $6.26 | 2,676,800 | — | — |
| 2008-06-25 | $5.86 | $6.09 | 1,118,100 | — | — |
| 2008-06-24 | $5.72 | $5.95 | 1,125,200 | — | — |
| 2008-06-23 | $5.77 | $6.00 | 1,867,500 | — | — |
| 2008-06-20 | $5.81 | $6.04 | 2,929,800 | — | — |
| 2008-06-19 | $5.92 | $6.16 | 2,033,900 | — | — |
| 2008-06-18 | $6.10 | $6.34 | 1,122,900 | — | — |
| 2008-06-17 | $6.16 | $6.41 | 1,944,000 | — | — |
| 2008-06-16 | $5.84 | $6.07 | 1,016,200 | — | — |
| 2008-06-13 | $5.85 | $6.08 | 1,281,800 | — | — |
| 2008-06-12 | $5.84 | $6.07 | 1,812,500 | — | — |
| 2008-06-11 | $5.94 | $6.18 | 1,045,200 | — | — |
| 2008-06-10 | $5.93 | $6.17 | 1,603,200 | — | — |
| 2008-06-09 | $6.27 | $6.52 | 1,097,100 | — | — |
| 2008-06-06 | $6.34 | $6.59 | 2,282,500 | — | — |
| 2008-06-05 | $6.12 | $6.36 | 2,628,400 | — | — |
| 2008-06-04 | $5.88 | $6.12 | 1,152,400 | — | — |
| 2008-06-03 | $5.89 | $6.13 | 1,167,300 | — | — |
| 2008-06-02 | $5.93 | $6.17 | 1,451,400 | — | — |
| 2008-05-30 | $5.91 | $6.15 | 1,272,700 | — | — |
| 2008-05-29 | $5.93 | $6.17 | 1,201,400 | — | — |
| 2008-05-28 | $6.01 | $6.25 | 1,547,500 | — | — |
| 2008-05-27 | $6.02 | $6.26 | 1,453,100 | — | — |
| 2008-05-23 | $6.24 | $6.49 | 1,064,600 | — | — |
| 2008-05-22 | $6.29 | $6.54 | 1,466,500 | — | — |
| 2008-05-21 | $6.41 | $6.67 | 1,386,600 | — | — |
| 2008-05-20 | $6.53 | $6.79 | 1,097,300 | — | — |
| 2008-05-19 | $6.37 | $6.62 | 1,024,500 | — | — |
| 2008-05-16 | $6.41 | $6.67 | 2,445,600 | — | — |
| 2008-05-15 | $6.24 | $6.49 | 1,534,200 | — | — |
| 2008-05-14 | $6.02 | $6.26 | 1,765,000 | — | — |
| 2008-05-13 | $6.08 | $6.32 | 1,682,300 | — | — |
| 2008-05-12 | $6.08 | $6.32 | 1,267,600 | — | — |
| 2008-05-09 | $6.12 | $6.36 | 1,617,200 | — | — |
| 2008-05-08 | $6.12 | $6.36 | 2,875,500 | — | — |
| 2008-05-07 | $5.85 | $6.08 | 2,339,800 | — | — |
| 2008-05-06 | $6.01 | $6.25 | 1,024,000 | — | — |
| 2008-05-05 | $5.84 | $6.07 | 2,231,700 | — | — |
| 2008-05-02 | $5.93 | $6.17 | 962,700 | — | — |
| 2008-05-01 | $5.88 | $6.12 | 2,404,000 | — | — |
| 2008-04-30 | $5.98 | $6.22 | 1,701,500 | — | — |
| 2008-04-29 | $5.87 | $6.10 | 1,900,200 | — | — |
| 2008-04-28 | $5.89 | $6.13 | 1,601,300 | — | — |
| 2008-04-25 | $5.87 | $6.10 | 2,545,200 | — | — |
| 2008-04-24 | $5.74 | $5.97 | 2,753,100 | — | — |
| 2008-04-23 | $6.11 | $6.35 | 2,142,900 | — | — |
| 2008-04-22 | $6.51 | $6.77 | 1,550,700 | — | — |
| 2008-04-21 | $6.68 | $6.95 | 2,585,800 | — | — |
| 2008-04-18 | $7.10 | $7.38 | 2,095,500 | — | — |
| 2008-04-17 | $7.36 | $7.65 | 853,100 | — | — |
| 2008-04-16 | $7.39 | $7.69 | 2,537,200 | — | — |
| 2008-04-15 | $7.08 | $7.36 | 1,028,300 | — | — |
| 2008-04-14 | $7.09 | $7.37 | 1,510,200 | — | — |
| 2008-04-11 | $7.16 | $7.45 | 1,707,800 | — | — |
| 2008-04-10 | $7.41 | $7.71 | 1,342,200 | — | — |
| 2008-04-09 | $7.39 | $7.69 | 959,500 | — | — |
| 2008-04-08 | $7.32 | $7.61 | 976,300 | — | — |
| 2008-04-07 | $7.50 | $7.80 | 1,214,300 | — | — |
| 2008-04-04 | $7.49 | $7.79 | 1,460,000 | — | — |
| 2008-04-03 | $7.40 | $7.70 | 778,500 | — | — |
| 2008-04-02 | $7.34 | $7.63 | 1,566,900 | — | — |
| 2008-04-01 | $7.22 | $7.51 | 1,656,000 | — | — |
| 2008-03-31 | $7.33 | $7.62 | 1,645,500 | — | — |
| 2008-03-28 | $7.75 | $8.06 | 2,157,900 | — | — |
| 2008-03-27 | $7.78 | $8.09 | 1,297,700 | — | — |
| 2008-03-26 | $7.86 | $8.17 | 1,612,200 | — | — |
| 2008-03-25 | $7.55 | $7.85 | 1,458,200 | — | — |
| 2008-03-24 | $7.23 | $7.52 | 1,547,800 | — | — |
| 2008-03-20 | $7.30 | $7.59 | 4,649,100 | — | — |
| 2008-03-19 | $7.40 | $7.70 | 3,337,100 | — | — |
| 2008-03-18 | $7.80 | $8.11 | 1,764,800 | — | — |
| 2008-03-17 | $8.28 | $8.61 | 2,440,400 | — | — |
| 2008-03-14 | $8.34 | $8.67 | 1,725,100 | — | — |
| 2008-03-13 | $8.31 | $8.64 | 2,195,000 | — | — |
| 2008-03-12 | $7.80 | $8.11 | 940,700 | — | — |
| 2008-03-11 | $7.61 | $7.91 | 1,644,600 | — | — |
| 2008-03-10 | $7.61 | $7.91 | 1,272,200 | — | — |
| 2008-03-07 | $7.84 | $8.15 | 1,633,100 | — | — |
| 2008-03-06 | $8.01 | $8.33 | 1,553,000 | — | — |
| 2008-03-05 | $8.23 | $8.56 | 1,400,500 | — | — |
| 2008-03-04 | $8.04 | $8.36 | 1,923,400 | — | — |
| 2008-03-03 | $8.20 | $8.53 | 1,161,800 | — | — |
| 2008-02-29 | $8.09 | $8.41 | 1,370,000 | — | — |
| 2008-02-28 | $8.45 | $8.79 | 1,529,900 | — | — |
| 2008-02-27 | $8.27 | $8.60 | 2,627,100 | — | — |
| 2008-02-26 | $7.77 | $8.08 | 1,385,900 | — | — |
| 2008-02-25 | $7.47 | $7.77 | 999,700 | — | — |
| 2008-02-22 | $7.28 | $7.57 | 2,033,100 | — | — |
| 2008-02-21 | $7.46 | $7.76 | 1,295,000 | — | — |
| 2008-02-20 | $7.54 | $7.84 | 1,916,200 | — | — |
| 2008-02-19 | $7.31 | $7.60 | 2,345,400 | — | — |
| 2008-02-15 | $7.14 | $7.43 | 907,700 | — | — |
| 2008-02-14 | $7.20 | $7.49 | 962,600 | — | — |
| 2008-02-13 | $7.28 | $7.57 | 1,302,800 | — | — |
| 2008-02-12 | $7.14 | $7.43 | 1,556,900 | — | — |
| 2008-02-11 | $7.46 | $7.76 | 1,096,700 | — | — |
| 2008-02-08 | $7.42 | $7.72 | 1,551,400 | — | — |
| 2008-02-07 | $7.34 | $7.63 | 1,646,600 | — | — |
| 2008-02-06 | $7.66 | $7.97 | 1,543,200 | — | — |
| 2008-02-05 | $7.54 | $7.84 | 1,168,300 | — | — |
| 2008-02-04 | $7.74 | $8.05 | 1,501,400 | — | — |
| 2008-02-01 | $7.90 | $8.22 | 2,095,400 | — | — |
| 2008-01-31 | $7.95 | $8.27 | 4,454,100 | — | — |
| 2008-01-30 | $9.17 | $9.54 | 2,052,400 | — | — |
| 2008-01-29 | $9.48 | $9.86 | 1,061,700 | — | — |
| 2008-01-28 | $9.46 | $9.84 | 1,495,200 | — | — |
| 2008-01-25 | $9.21 | $9.58 | 2,089,400 | — | — |
| 2008-01-24 | $9.25 | $9.62 | 2,044,000 | — | — |
| 2008-01-23 | $8.80 | $9.15 | 2,118,100 | — | — |
| 2008-01-22 | $8.86 | $9.21 | 2,702,700 | — | — |
| 2008-01-18 | $8.70 | $9.05 | 1,741,700 | — | — |
| 2008-01-17 | $8.72 | $9.07 | 1,286,600 | — | — |
| 2008-01-16 | $9.02 | $9.38 | 1,769,500 | — | — |
| 2008-01-15 | $9.14 | $9.51 | 2,024,000 | — | — |
| 2008-01-14 | $9.79 | $10.18 | 1,654,600 | — | — |
| 2008-01-11 | $9.72 | $10.11 | 1,513,200 | — | — |
| 2008-01-10 | $9.72 | $10.11 | 2,372,200 | — | — |
| 2008-01-09 | $9.46 | $9.84 | 1,789,600 | — | — |
| 2008-01-08 | $9.13 | $9.50 | 1,711,200 | — | — |
| 2008-01-07 | $8.58 | $8.92 | 1,103,500 | — | — |
| 2008-01-04 | $8.83 | $9.18 | 1,056,200 | — | — |
| 2008-01-03 | $8.78 | $9.13 | 1,704,500 | — | — |
| 2008-01-02 | $8.62 | $8.97 | 1,828,100 | — | — |