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
- 2007-05-04 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 | $4.47 | $4.47 | 2,072,400 | — | — |
| 2008-12-30 | $4.27 | $4.27 | 1,285,600 | — | — |
| 2008-12-29 | $4.02 | $4.01 | 1,022,800 | — | — |
| 2008-12-26 | $3.96 | $3.96 | 558,400 | — | — |
| 2008-12-24 | $3.90 | $3.90 | 958,800 | — | — |
| 2008-12-23 | $3.97 | $3.96 | 1,876,400 | — | — |
| 2008-12-22 | $4.21 | $4.20 | 1,957,600 | — | — |
| 2008-12-19 | $4.33 | $4.32 | 2,999,200 | — | — |
| 2008-12-18 | $4.44 | $4.44 | 1,400,400 | — | — |
| 2008-12-17 | $4.53 | $4.53 | 1,357,200 | — | — |
| 2008-12-16 | $4.56 | $4.56 | 1,897,200 | — | — |
| 2008-12-15 | $4.30 | $4.30 | 1,739,200 | — | — |
| 2008-12-12 | $4.55 | $4.55 | 1,982,800 | — | — |
| 2008-12-11 | $4.52 | $4.52 | 1,454,800 | — | — |
| 2008-12-10 | $4.62 | $4.62 | 959,600 | — | — |
| 2008-12-09 | $4.54 | $4.53 | 1,903,200 | — | — |
| 2008-12-08 | $4.60 | $4.60 | 2,612,000 | — | — |
| 2008-12-05 | $4.30 | $4.30 | 2,258,000 | — | — |
| 2008-12-04 | $4.06 | $4.06 | 2,374,400 | — | — |
| 2008-12-03 | $4.15 | $4.15 | 3,294,400 | — | — |
| 2008-12-02 | $4.20 | $4.20 | 2,715,600 | — | — |
| 2008-12-01 | $4.30 | $4.29 | 2,288,400 | — | — |
| 2008-11-28 | $4.56 | $4.56 | 884,000 | — | — |
| 2008-11-26 | $4.48 | $4.47 | 1,740,000 | — | — |
| 2008-11-25 | $4.18 | $4.18 | 2,244,400 | — | — |
| 2008-11-24 | $4.07 | $4.06 | 2,711,200 | — | — |
| 2008-11-21 | $3.69 | $3.69 | 4,286,400 | — | — |
| 2008-11-20 | $3.28 | $3.27 | 7,325,600 | — | — |
| 2008-11-19 | $3.87 | $3.87 | 4,615,200 | — | — |
| 2008-11-18 | $4.15 | $4.15 | 10,903,200 | — | — |
| 2008-11-17 | $4.50 | $4.50 | 2,252,000 | — | — |
| 2008-11-14 | $4.75 | $4.75 | 2,115,200 | — | — |
| 2008-11-13 | $4.96 | $4.96 | 2,963,200 | — | — |
| 2008-11-12 | $4.48 | $4.48 | 2,734,800 | — | — |
| 2008-11-11 | $4.81 | $4.81 | 3,571,200 | — | — |
| 2008-11-10 | $5.00 | $4.99 | 3,043,200 | — | — |
| 2008-11-07 | $5.34 | $5.34 | 2,096,400 | — | — |
| 2008-11-06 | $5.35 | $5.35 | 1,853,600 | — | — |
| 2008-11-05 | $5.49 | $5.49 | 3,060,800 | — | — |
| 2008-11-04 | $5.57 | $5.57 | 6,014,400 | — | — |
| 2008-11-03 | $5.50 | $5.50 | 2,414,000 | — | — |
| 2008-10-31 | $5.34 | $5.34 | 2,531,600 | — | — |
| 2008-10-30 | $5.06 | $5.06 | 2,606,400 | — | — |
| 2008-10-29 | $4.94 | $4.94 | 3,381,600 | — | — |
| 2008-10-28 | $4.94 | $4.94 | 3,885,600 | — | — |
| 2008-10-27 | $4.55 | $4.55 | 3,594,400 | — | — |
| 2008-10-24 | $5.00 | $5.00 | 3,609,200 | — | — |
| 2008-10-23 | $5.40 | $5.40 | 4,390,000 | — | — |
| 2008-10-22 | $5.48 | $5.48 | 3,036,800 | — | — |
| 2008-10-21 | $5.90 | $5.90 | 3,110,400 | — | — |
| 2008-10-20 | $5.85 | $5.85 | 2,788,800 | — | — |
| 2008-10-17 | $5.51 | $5.51 | 3,543,200 | — | — |
| 2008-10-16 | $5.32 | $5.32 | 3,864,000 | — | — |
| 2008-10-15 | $5.01 | $5.01 | 2,705,200 | — | — |
| 2008-10-14 | $5.49 | $5.49 | 4,215,200 | — | — |
| 2008-10-13 | $5.79 | $5.79 | 3,160,000 | — | — |
| 2008-10-10 | $5.15 | $5.14 | 4,539,200 | — | — |
| 2008-10-09 | $4.80 | $4.79 | 4,522,800 | — | — |
| 2008-10-08 | $5.06 | $5.06 | 2,904,800 | — | — |
| 2008-10-07 | $5.38 | $5.38 | 1,868,000 | — | — |
| 2008-10-06 | $5.39 | $5.39 | 2,666,000 | — | — |
| 2008-10-03 | $5.36 | $5.36 | 1,874,800 | — | — |
| 2008-10-02 | $5.63 | $5.63 | 1,378,400 | — | — |
| 2008-10-01 | $5.72 | $5.72 | 2,370,400 | — | — |
| 2008-09-30 | $5.54 | $5.54 | 3,574,000 | — | — |
| 2008-09-29 | $5.30 | $5.30 | 3,428,000 | — | — |
| 2008-09-26 | $6.05 | $6.05 | 7,331,600 | — | — |
| 2008-09-25 | $5.27 | $5.27 | 1,968,000 | — | — |
| 2008-09-24 | $5.22 | $5.21 | 1,811,200 | — | — |
| 2008-09-23 | $5.14 | $5.14 | 2,271,600 | — | — |
| 2008-09-22 | $5.41 | $5.41 | 2,848,000 | — | — |
| 2008-09-19 | $5.49 | $5.49 | 16,540,400 | — | — |
| 2008-09-18 | $4.92 | $4.91 | 11,402,800 | — | — |
| 2008-09-17 | $4.83 | $4.83 | 14,902,000 | — | — |
| 2008-09-16 | $5.70 | $5.70 | 6,835,600 | — | — |
| 2008-09-15 | $5.84 | $5.84 | 2,918,000 | — | — |
| 2008-09-12 | $6.22 | $6.22 | 4,351,600 | — | — |
| 2008-09-11 | $6.06 | $6.06 | 3,750,000 | — | — |
| 2008-09-10 | $5.94 | $5.94 | 5,482,000 | — | — |
| 2008-09-09 | $6.02 | $6.01 | 7,874,800 | — | — |
| 2008-09-08 | $6.48 | $6.48 | 3,688,400 | — | — |
| 2008-09-05 | $6.73 | $6.73 | 1,482,400 | — | — |
| 2008-09-04 | $6.52 | $6.52 | 1,427,200 | — | — |
| 2008-09-03 | $6.81 | $6.81 | 1,785,600 | — | — |
| 2008-09-02 | $6.84 | $6.83 | 1,864,000 | — | — |
| 2008-08-29 | $6.83 | $6.82 | 960,400 | — | — |
| 2008-08-28 | $6.85 | $6.85 | 2,116,000 | — | — |
| 2008-08-27 | $6.79 | $6.79 | 1,844,000 | — | — |
| 2008-08-26 | $6.74 | $6.74 | 1,655,200 | — | — |
| 2008-08-25 | $6.69 | $6.69 | 1,676,000 | — | — |
| 2008-08-22 | $6.86 | $6.86 | 1,859,200 | — | — |
| 2008-08-21 | $6.69 | $6.68 | 2,609,200 | — | — |
| 2008-08-20 | $6.83 | $6.83 | 2,395,200 | — | — |
| 2008-08-19 | $6.76 | $6.76 | 2,111,200 | — | — |
| 2008-08-18 | $6.97 | $6.97 | 2,367,600 | — | — |
| 2008-08-15 | $7.22 | $7.22 | 2,868,000 | — | — |
| 2008-08-14 | $7.14 | $7.14 | 2,782,800 | — | — |
| 2008-08-13 | $6.85 | $6.85 | 2,408,400 | — | — |
| 2008-08-12 | $6.82 | $6.82 | 5,941,600 | — | — |
| 2008-08-11 | $7.18 | $7.18 | 4,331,200 | — | — |
| 2008-08-08 | $7.10 | $7.10 | 2,586,800 | — | — |
| 2008-08-07 | $6.81 | $6.81 | 3,016,400 | — | — |
| 2008-08-06 | $6.91 | $6.91 | 2,994,400 | — | — |
| 2008-08-05 | $6.96 | $6.96 | 3,582,400 | — | — |
| 2008-08-04 | $6.75 | $6.75 | 3,532,000 | — | — |
| 2008-08-01 | $7.08 | $7.08 | 3,937,200 | — | — |
| 2008-07-31 | $7.02 | $7.02 | 4,612,400 | — | — |
| 2008-07-30 | $6.97 | $6.97 | 6,778,400 | — | — |
| 2008-07-29 | $6.89 | $6.89 | 7,472,000 | — | — |
| 2008-07-28 | $6.56 | $6.55 | 11,034,000 | — | — |
| 2008-07-25 | $6.51 | $6.51 | 26,456,000 | — | — |
| 2008-07-24 | $8.05 | $8.05 | 6,734,400 | — | — |
| 2008-07-23 | $8.49 | $8.49 | 2,786,800 | — | — |
| 2008-07-22 | $8.45 | $8.45 | 2,320,800 | — | — |
| 2008-07-21 | $8.05 | $8.05 | 2,318,000 | — | — |
| 2008-07-18 | $8.43 | $8.43 | 5,202,800 | — | — |
| 2008-07-17 | $8.03 | $8.03 | 2,468,400 | — | — |
| 2008-07-16 | $7.86 | $7.86 | 3,422,000 | — | — |
| 2008-07-15 | $7.41 | $7.41 | 3,466,800 | — | — |
| 2008-07-14 | $7.24 | $7.24 | 2,195,200 | — | — |
| 2008-07-11 | $7.50 | $7.50 | 3,053,600 | — | — |
| 2008-07-10 | $7.34 | $7.34 | 4,707,600 | — | — |
| 2008-07-09 | $7.60 | $7.60 | 2,562,000 | — | — |
| 2008-07-08 | $7.98 | $7.98 | 3,086,000 | — | — |
| 2008-07-07 | $7.43 | $7.43 | 4,259,600 | — | — |
| 2008-07-03 | $7.56 | $7.56 | 1,844,800 | — | — |
| 2008-07-02 | $7.75 | $7.75 | 4,410,000 | — | — |
| 2008-07-01 | $7.98 | $7.98 | 4,588,400 | — | — |
| 2008-06-30 | $8.03 | $8.03 | 1,918,400 | — | — |
| 2008-06-27 | $8.14 | $8.13 | 4,546,800 | — | — |
| 2008-06-26 | $8.25 | $8.25 | 2,465,600 | — | — |
| 2008-06-25 | $8.39 | $8.39 | 1,580,000 | — | — |
| 2008-06-24 | $8.37 | $8.36 | 2,132,800 | — | — |
| 2008-06-23 | $8.38 | $8.37 | 3,137,200 | — | — |
| 2008-06-20 | $8.37 | $8.37 | 2,727,200 | — | — |
| 2008-06-19 | $8.42 | $8.42 | 2,132,800 | — | — |
| 2008-06-18 | $8.34 | $8.34 | 2,377,600 | — | — |
| 2008-06-17 | $8.41 | $8.41 | 1,922,000 | — | — |
| 2008-06-16 | $8.71 | $8.71 | 1,890,000 | — | — |
| 2008-06-13 | $8.61 | $8.60 | 1,874,800 | — | — |
| 2008-06-12 | $8.17 | $8.16 | 2,106,000 | — | — |
| 2008-06-11 | $8.01 | $8.01 | 1,537,200 | — | — |
| 2008-06-10 | $8.19 | $8.19 | 2,626,800 | — | — |
| 2008-06-09 | $8.22 | $8.22 | 1,760,400 | — | — |
| 2008-06-06 | $8.17 | $8.16 | 2,180,400 | — | — |
| 2008-06-05 | $8.68 | $8.68 | 3,158,400 | — | — |
| 2008-06-04 | $8.19 | $8.18 | 2,305,600 | — | — |
| 2008-06-03 | $8.01 | $8.00 | 2,892,000 | — | — |
| 2008-06-02 | $8.01 | $8.00 | 2,370,400 | — | — |
| 2008-05-30 | $8.14 | $8.14 | 1,591,200 | — | — |
| 2008-05-29 | $8.03 | $8.03 | 2,439,600 | — | — |
| 2008-05-28 | $7.89 | $7.89 | 2,134,000 | — | — |
| 2008-05-27 | $7.87 | $7.87 | 3,447,200 | — | — |
| 2008-05-23 | $7.46 | $7.46 | 1,720,000 | — | — |
| 2008-05-22 | $7.66 | $7.65 | 1,818,800 | — | — |
| 2008-05-21 | $7.69 | $7.69 | 3,017,200 | — | — |
| 2008-05-20 | $7.84 | $7.84 | 2,709,200 | — | — |
| 2008-05-19 | $8.00 | $8.00 | 2,803,600 | — | — |
| 2008-05-16 | $8.09 | $8.08 | 2,823,600 | — | — |
| 2008-05-15 | $8.19 | $8.19 | 1,540,000 | — | — |
| 2008-05-14 | $8.20 | $8.20 | 1,590,000 | — | — |
| 2008-05-13 | $8.17 | $8.17 | 1,458,000 | — | — |
| 2008-05-12 | $8.25 | $8.25 | 2,982,400 | — | — |
| 2008-05-09 | $8.16 | $8.15 | 2,475,600 | — | — |
| 2008-05-08 | $7.99 | $7.99 | 3,589,600 | — | — |
| 2008-05-07 | $8.18 | $8.18 | 4,447,600 | — | — |
| 2008-05-06 | $8.06 | $8.06 | 2,709,600 | — | — |
| 2008-05-05 | $8.06 | $8.06 | 6,022,800 | — | — |
| 2008-05-02 | $7.96 | $7.96 | 3,404,400 | — | — |
| 2008-05-01 | $8.04 | $8.04 | 2,748,000 | — | — |
| 2008-04-30 | $7.89 | $7.89 | 3,814,800 | — | — |
| 2008-04-29 | $7.91 | $7.90 | 4,826,800 | — | — |
| 2008-04-28 | $7.79 | $7.79 | 3,100,800 | — | — |
| 2008-04-25 | $7.73 | $7.73 | 8,318,400 | — | — |
| 2008-04-24 | $6.97 | $6.97 | 4,586,400 | — | — |
| 2008-04-23 | $6.87 | $6.87 | 2,328,800 | — | — |
| 2008-04-22 | $6.90 | $6.90 | 2,966,800 | — | — |
| 2008-04-21 | $7.07 | $7.07 | 1,871,600 | — | — |
| 2008-04-18 | $6.97 | $6.97 | 3,152,400 | — | — |
| 2008-04-17 | $7.03 | $7.02 | 2,793,600 | — | — |
| 2008-04-16 | $7.03 | $7.03 | 3,244,800 | — | — |
| 2008-04-15 | $6.67 | $6.67 | 2,824,400 | — | — |
| 2008-04-14 | $6.48 | $6.48 | 3,795,200 | — | — |
| 2008-04-11 | $6.82 | $6.82 | 1,329,200 | — | — |
| 2008-04-10 | $6.99 | $6.99 | 2,356,000 | — | — |
| 2008-04-09 | $6.95 | $6.95 | 1,254,400 | — | — |
| 2008-04-08 | $7.22 | $7.22 | 2,116,800 | — | — |
| 2008-04-07 | $7.18 | $7.18 | 1,430,800 | — | — |
| 2008-04-04 | $7.18 | $7.17 | 2,317,200 | — | — |
| 2008-04-03 | $7.24 | $7.23 | 2,979,200 | — | — |
| 2008-04-02 | $7.06 | $7.06 | 2,253,200 | — | — |
| 2008-04-01 | $7.11 | $7.11 | 5,509,200 | — | — |
| 2008-03-31 | $6.42 | $6.42 | 2,965,600 | — | — |
| 2008-03-28 | $6.52 | $6.52 | 2,685,600 | — | — |
| 2008-03-27 | $6.71 | $6.71 | 4,206,800 | — | — |
| 2008-03-26 | $6.72 | $6.72 | 3,281,200 | — | — |
| 2008-03-25 | $6.78 | $6.78 | 4,088,800 | — | — |
| 2008-03-24 | $6.79 | $6.79 | 4,191,200 | — | — |
| 2008-03-20 | $6.73 | $6.72 | 9,892,400 | — | — |
| 2008-03-19 | $6.69 | $6.68 | 9,241,600 | — | — |
| 2008-03-18 | $6.40 | $6.40 | 18,559,200 | — | — |
| 2008-03-17 | $6.34 | $6.34 | 30,054,000 | — | — |
| 2008-03-14 | $7.43 | $7.43 | 6,215,600 | — | — |
| 2008-03-13 | $7.98 | $7.98 | 3,676,400 | — | — |
| 2008-03-12 | $7.98 | $7.98 | 4,596,400 | — | — |
| 2008-03-11 | $7.92 | $7.91 | 4,196,000 | — | — |
| 2008-03-10 | $7.46 | $7.46 | 2,897,200 | — | — |
| 2008-03-07 | $7.59 | $7.59 | 5,633,200 | — | — |
| 2008-03-06 | $7.43 | $7.43 | 3,608,000 | — | — |
| 2008-03-05 | $7.74 | $7.74 | 3,424,800 | — | — |
| 2008-03-04 | $7.57 | $7.57 | 4,782,800 | — | — |
| 2008-03-03 | $7.62 | $7.62 | 5,782,000 | — | — |
| 2008-02-29 | $7.77 | $7.77 | 5,726,400 | — | — |
| 2008-02-28 | $8.32 | $8.32 | 2,121,200 | — | — |
| 2008-02-27 | $8.52 | $8.52 | 2,827,200 | — | — |
| 2008-02-26 | $8.72 | $8.72 | 2,680,800 | — | — |
| 2008-02-25 | $8.68 | $8.67 | 3,969,600 | — | — |
| 2008-02-22 | $8.62 | $8.62 | 2,912,400 | — | — |
| 2008-02-21 | $8.65 | $8.65 | 3,542,400 | — | — |
| 2008-02-20 | $8.66 | $8.66 | 2,335,600 | — | — |
| 2008-02-19 | $8.51 | $8.51 | 4,237,200 | — | — |
| 2008-02-15 | $8.61 | $8.61 | 4,898,000 | — | — |
| 2008-02-14 | $8.49 | $8.49 | 4,334,000 | — | — |
| 2008-02-13 | $8.52 | $8.52 | 4,508,400 | — | — |
| 2008-02-12 | $8.31 | $8.31 | 4,042,400 | — | — |
| 2008-02-11 | $8.19 | $8.18 | 3,408,400 | — | — |
| 2008-02-08 | $7.92 | $7.92 | 3,662,400 | — | — |
| 2008-02-07 | $8.06 | $8.06 | 3,372,800 | — | — |
| 2008-02-06 | $8.15 | $8.15 | 2,953,600 | — | — |
| 2008-02-05 | $8.51 | $8.50 | 4,880,400 | — | — |
| 2008-02-04 | $8.75 | $8.75 | 3,770,000 | — | — |
| 2008-02-01 | $8.87 | $8.87 | 4,845,200 | — | — |
| 2008-01-31 | $8.70 | $8.70 | 6,724,400 | — | — |
| 2008-01-30 | $8.44 | $8.43 | 3,362,400 | — | — |
| 2008-01-29 | $8.34 | $8.34 | 6,980,800 | — | — |
| 2008-01-28 | $8.34 | $8.34 | 5,843,600 | — | — |
| 2008-01-25 | $7.86 | $7.86 | 11,869,200 | — | — |
| 2008-01-24 | $8.22 | $8.22 | 7,948,000 | — | — |
| 2008-01-23 | $7.97 | $7.97 | 8,388,000 | — | — |
| 2008-01-22 | $7.63 | $7.63 | 5,522,000 | — | — |
| 2008-01-18 | $7.83 | $7.83 | 5,904,400 | — | — |
| 2008-01-17 | $7.86 | $7.86 | 6,196,000 | — | — |
| 2008-01-16 | $8.14 | $8.13 | 4,458,000 | — | — |
| 2008-01-15 | $8.22 | $8.22 | 2,191,600 | — | — |
| 2008-01-14 | $8.47 | $8.47 | 4,179,600 | — | — |
| 2008-01-11 | $8.19 | $8.19 | 2,828,800 | — | — |
| 2008-01-10 | $8.15 | $8.15 | 4,564,000 | — | — |
| 2008-01-09 | $7.95 | $7.95 | 3,709,600 | — | — |
| 2008-01-08 | $7.83 | $7.83 | 3,080,000 | — | — |
| 2008-01-07 | $7.84 | $7.84 | 1,898,000 | — | — |
| 2008-01-04 | $7.75 | $7.75 | 2,647,600 | — | — |
| 2008-01-03 | $7.90 | $7.90 | 1,295,200 | — | — |
| 2008-01-02 | $7.98 | $7.98 | 1,985,600 | — | — |