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
- 2002-04-12 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 | $7.10 | $7.10 | 4,849,600 | — | — |
| 2008-12-30 | $6.82 | $6.82 | 3,768,500 | — | — |
| 2008-12-29 | $6.59 | $6.59 | 2,956,300 | — | — |
| 2008-12-26 | $6.59 | $6.59 | 1,571,200 | — | — |
| 2008-12-24 | $6.60 | $6.60 | 1,867,500 | — | — |
| 2008-12-23 | $6.26 | $6.26 | 4,692,900 | — | — |
| 2008-12-22 | $6.27 | $6.27 | 3,358,600 | — | — |
| 2008-12-19 | $6.37 | $6.37 | 5,523,300 | — | — |
| 2008-12-18 | $6.19 | $6.19 | 5,719,200 | — | — |
| 2008-12-17 | $6.04 | $6.04 | 7,154,900 | — | — |
| 2008-12-16 | $5.92 | $5.92 | 3,796,700 | — | — |
| 2008-12-15 | $5.36 | $5.36 | 3,002,000 | — | — |
| 2008-12-12 | $5.55 | $5.55 | 3,434,700 | — | — |
| 2008-12-11 | $5.29 | $5.29 | 4,117,300 | — | — |
| 2008-12-10 | $5.53 | $5.53 | 3,732,400 | — | — |
| 2008-12-09 | $5.57 | $5.57 | 3,772,800 | — | — |
| 2008-12-08 | $5.90 | $5.90 | 6,227,000 | — | — |
| 2008-12-05 | $5.65 | $5.65 | 9,119,400 | — | — |
| 2008-12-04 | $5.44 | $5.44 | 6,217,000 | — | — |
| 2008-12-03 | $5.18 | $5.18 | 4,634,100 | — | — |
| 2008-12-02 | $5.00 | $5.00 | 4,305,800 | — | — |
| 2008-12-01 | $4.76 | $4.76 | 4,555,500 | — | — |
| 2008-11-28 | $5.24 | $5.24 | 1,356,600 | — | — |
| 2008-11-26 | $5.10 | $5.10 | 4,439,900 | — | — |
| 2008-11-25 | $4.96 | $4.96 | 7,874,400 | — | — |
| 2008-11-24 | $4.32 | $4.32 | 7,916,400 | — | — |
| 2008-11-21 | $3.97 | $3.97 | 8,289,100 | — | — |
| 2008-11-20 | $3.99 | $3.99 | 6,984,600 | — | — |
| 2008-11-19 | $4.45 | $4.45 | 7,496,500 | — | — |
| 2008-11-18 | $5.50 | $5.50 | 7,183,900 | — | — |
| 2008-11-17 | $5.49 | $5.49 | 5,033,700 | — | — |
| 2008-11-14 | $5.42 | $5.42 | 5,686,400 | — | — |
| 2008-11-13 | $5.77 | $5.77 | 7,808,900 | — | — |
| 2008-11-12 | $4.89 | $4.89 | 4,654,400 | — | — |
| 2008-11-11 | $5.49 | $5.49 | 3,078,700 | — | — |
| 2008-11-10 | $5.47 | $5.47 | 3,116,900 | — | — |
| 2008-11-07 | $5.74 | $5.74 | 3,737,600 | — | — |
| 2008-11-06 | $5.65 | $5.65 | 6,935,000 | — | — |
| 2008-11-05 | $5.84 | $5.84 | 6,084,300 | — | — |
| 2008-11-04 | $5.85 | $5.85 | 5,290,900 | — | — |
| 2008-11-03 | $5.79 | $5.79 | 5,002,500 | — | — |
| 2008-10-31 | $5.55 | $5.55 | 8,136,400 | — | — |
| 2008-10-30 | $5.21 | $5.21 | 9,146,400 | — | — |
| 2008-10-29 | $4.51 | $4.51 | 4,283,100 | — | — |
| 2008-10-28 | $4.81 | $4.81 | 5,984,000 | — | — |
| 2008-10-27 | $4.46 | $4.46 | 4,797,700 | — | — |
| 2008-10-24 | $4.88 | $4.88 | 7,343,700 | — | — |
| 2008-10-23 | $5.02 | $5.02 | 9,567,400 | — | — |
| 2008-10-22 | $5.01 | $5.01 | 9,199,600 | — | — |
| 2008-10-21 | $4.99 | $4.99 | 5,783,300 | — | — |
| 2008-10-20 | $5.00 | $5.00 | 2,869,500 | — | — |
| 2008-10-17 | $4.83 | $4.83 | 5,455,700 | — | — |
| 2008-10-16 | $5.00 | $5.00 | 7,632,100 | — | — |
| 2008-10-15 | $4.26 | $4.26 | 3,307,500 | — | — |
| 2008-10-14 | $4.41 | $4.41 | 4,973,100 | — | — |
| 2008-10-13 | $4.41 | $4.41 | 4,850,000 | — | — |
| 2008-10-10 | $3.86 | $3.86 | 8,769,600 | — | — |
| 2008-10-09 | $3.44 | $3.44 | 8,482,100 | — | — |
| 2008-10-08 | $3.71 | $3.71 | 7,599,800 | — | — |
| 2008-10-07 | $3.89 | $3.89 | 6,949,900 | — | — |
| 2008-10-06 | $4.41 | $4.41 | 7,093,900 | — | — |
| 2008-10-03 | $4.52 | $4.52 | 4,822,900 | — | — |
| 2008-10-02 | $4.65 | $4.65 | 4,157,800 | — | — |
| 2008-10-01 | $5.05 | $5.05 | 4,473,100 | — | — |
| 2008-09-30 | $4.95 | $4.95 | 5,177,200 | — | — |
| 2008-09-29 | $4.58 | $4.58 | 6,208,800 | — | — |
| 2008-09-26 | $4.89 | $4.89 | 6,951,800 | — | — |
| 2008-09-25 | $5.11 | $5.11 | 5,934,700 | — | — |
| 2008-09-24 | $5.08 | $5.08 | 5,383,900 | — | — |
| 2008-09-23 | $5.27 | $5.27 | 6,748,200 | — | — |
| 2008-09-22 | $5.29 | $5.29 | 6,572,900 | — | — |
| 2008-09-19 | $5.78 | $5.78 | 10,639,400 | — | — |
| 2008-09-18 | $5.44 | $5.44 | 13,174,500 | — | — |
| 2008-09-17 | $5.84 | $5.84 | 31,519,500 | — | — |
| 2008-09-16 | $6.21 | $6.21 | 13,472,200 | — | — |
| 2008-09-15 | $5.89 | $5.89 | 9,945,100 | — | — |
| 2008-09-12 | $6.00 | $6.00 | 6,595,000 | — | — |
| 2008-09-11 | $6.07 | $6.07 | 6,996,000 | — | — |
| 2008-09-10 | $5.78 | $5.78 | 5,209,800 | — | — |
| 2008-09-09 | $5.99 | $5.99 | 8,256,700 | — | — |
| 2008-09-08 | $6.14 | $6.14 | 7,769,500 | — | — |
| 2008-09-05 | $6.04 | $6.04 | 7,829,600 | — | — |
| 2008-09-04 | $6.18 | $6.18 | 4,819,000 | — | — |
| 2008-09-03 | $6.24 | $6.24 | 6,628,900 | — | — |
| 2008-09-02 | $6.32 | $6.32 | 9,730,400 | — | — |
| 2008-08-29 | $6.07 | $6.07 | 4,059,600 | — | — |
| 2008-08-28 | $6.05 | $6.05 | 6,505,300 | — | — |
| 2008-08-27 | $5.39 | $5.39 | 5,766,700 | — | — |
| 2008-08-26 | $5.37 | $5.37 | 3,175,000 | — | — |
| 2008-08-25 | $5.50 | $5.50 | 3,958,600 | — | — |
| 2008-08-22 | $5.63 | $5.63 | 3,025,500 | — | — |
| 2008-08-21 | $5.36 | $5.36 | 4,560,200 | — | — |
| 2008-08-20 | $5.46 | $5.46 | 6,020,600 | — | — |
| 2008-08-19 | $5.66 | $5.66 | 6,315,600 | — | — |
| 2008-08-18 | $5.93 | $5.93 | 4,546,600 | — | — |
| 2008-08-15 | $5.96 | $5.96 | 4,985,300 | — | — |
| 2008-08-14 | $5.74 | $5.74 | 5,959,200 | — | — |
| 2008-08-13 | $5.58 | $5.58 | 5,379,900 | — | — |
| 2008-08-12 | $5.87 | $5.87 | 8,686,100 | — | — |
| 2008-08-11 | $5.83 | $5.83 | 14,759,800 | — | — |
| 2008-08-08 | $5.68 | $5.68 | 8,419,000 | — | — |
| 2008-08-07 | $5.48 | $5.48 | 5,813,300 | — | — |
| 2008-08-06 | $5.61 | $5.61 | 8,600,500 | — | — |
| 2008-08-05 | $5.77 | $5.77 | 10,556,700 | — | — |
| 2008-08-04 | $5.45 | $5.45 | 8,275,600 | — | — |
| 2008-08-01 | $5.26 | $5.26 | 7,215,400 | — | — |
| 2008-07-31 | $5.27 | $5.27 | 10,003,500 | — | — |
| 2008-07-30 | $5.18 | $5.18 | 12,560,900 | — | — |
| 2008-07-29 | $5.28 | $5.28 | 11,968,100 | — | — |
| 2008-07-28 | $4.90 | $4.90 | 8,284,300 | — | — |
| 2008-07-25 | $5.04 | $5.04 | 11,199,200 | — | — |
| 2008-07-24 | $4.86 | $4.86 | 16,195,200 | — | — |
| 2008-07-23 | $5.25 | $5.25 | 25,952,500 | — | — |
| 2008-07-22 | $4.50 | $4.50 | 20,072,200 | — | — |
| 2008-07-21 | $3.89 | $3.89 | 6,829,900 | — | — |
| 2008-07-18 | $4.22 | $4.22 | 7,567,700 | — | — |
| 2008-07-17 | $4.07 | $4.07 | 9,996,400 | — | — |
| 2008-07-16 | $3.86 | $3.86 | 11,322,100 | — | — |
| 2008-07-15 | $3.18 | $3.18 | 9,001,900 | — | — |
| 2008-07-14 | $3.21 | $3.21 | 5,805,100 | — | — |
| 2008-07-11 | $3.14 | $3.14 | 8,960,500 | — | — |
| 2008-07-10 | $3.42 | $3.42 | 4,843,800 | — | — |
| 2008-07-09 | $3.44 | $3.44 | 5,110,700 | — | — |
| 2008-07-08 | $3.52 | $3.52 | 8,631,000 | — | — |
| 2008-07-07 | $3.38 | $3.38 | 6,470,800 | — | — |
| 2008-07-03 | $3.34 | $3.34 | 3,403,000 | — | — |
| 2008-07-02 | $3.40 | $3.40 | 8,093,700 | — | — |
| 2008-07-01 | $3.68 | $3.68 | 5,334,100 | — | — |
| 2008-06-30 | $3.73 | $3.73 | 4,310,800 | — | — |
| 2008-06-27 | $3.64 | $3.64 | 5,360,200 | — | — |
| 2008-06-26 | $3.70 | $3.70 | 4,641,300 | — | — |
| 2008-06-25 | $3.78 | $3.78 | 5,743,000 | — | — |
| 2008-06-24 | $3.72 | $3.72 | 5,380,500 | — | — |
| 2008-06-23 | $3.69 | $3.69 | 6,979,400 | — | — |
| 2008-06-20 | $3.95 | $3.95 | 7,869,500 | — | — |
| 2008-06-19 | $4.30 | $4.30 | 6,297,900 | — | — |
| 2008-06-18 | $3.95 | $3.95 | 7,342,800 | — | — |
| 2008-06-17 | $4.09 | $4.09 | 5,628,800 | — | — |
| 2008-06-16 | $3.89 | $3.89 | 6,500,300 | — | — |
| 2008-06-13 | $3.88 | $3.88 | 3,568,100 | — | — |
| 2008-06-12 | $3.80 | $3.80 | 7,538,400 | — | — |
| 2008-06-11 | $3.67 | $3.67 | 4,310,600 | — | — |
| 2008-06-10 | $3.89 | $3.89 | 7,280,800 | — | — |
| 2008-06-09 | $3.97 | $3.97 | 4,561,400 | — | — |
| 2008-06-06 | $4.04 | $4.04 | 7,796,000 | — | — |
| 2008-06-05 | $4.32 | $4.32 | 10,145,000 | — | — |
| 2008-06-04 | $4.16 | $4.16 | 11,409,200 | — | — |
| 2008-06-03 | $4.02 | $4.02 | 9,292,600 | — | — |
| 2008-06-02 | $3.87 | $3.87 | 9,059,600 | — | — |
| 2008-05-30 | $3.97 | $3.97 | 33,621,100 | — | — |
| 2008-05-29 | $4.15 | $4.15 | 11,550,800 | — | — |
| 2008-05-28 | $4.11 | $4.11 | 8,877,500 | — | — |
| 2008-05-27 | $4.41 | $4.41 | 4,955,500 | — | — |
| 2008-05-23 | $4.20 | $4.20 | 5,086,500 | — | — |
| 2008-05-22 | $4.45 | $4.45 | 5,383,300 | — | — |
| 2008-05-21 | $4.36 | $4.36 | 9,430,100 | — | — |
| 2008-05-20 | $4.72 | $4.72 | 4,996,500 | — | — |
| 2008-05-19 | $4.87 | $4.87 | 5,982,500 | — | — |
| 2008-05-16 | $4.88 | $4.88 | 5,404,300 | — | — |
| 2008-05-15 | $4.88 | $4.88 | 4,101,700 | — | — |
| 2008-05-14 | $4.82 | $4.82 | 1,971,900 | — | — |
| 2008-05-13 | $4.74 | $4.74 | 5,993,800 | — | — |
| 2008-05-12 | $4.82 | $4.82 | 4,721,700 | — | — |
| 2008-05-09 | $4.58 | $4.58 | 2,656,200 | — | — |
| 2008-05-08 | $4.58 | $4.58 | 3,477,100 | — | — |
| 2008-05-07 | $4.63 | $4.63 | 3,707,600 | — | — |
| 2008-05-06 | $4.75 | $4.75 | 4,456,100 | — | — |
| 2008-05-05 | $4.79 | $4.79 | 3,323,000 | — | — |
| 2008-05-02 | $4.91 | $4.91 | 4,038,300 | — | — |
| 2008-05-01 | $5.06 | $5.06 | 9,416,800 | — | — |
| 2008-04-30 | $5.04 | $5.04 | 8,198,700 | — | — |
| 2008-04-29 | $5.10 | $5.10 | 5,819,700 | — | — |
| 2008-04-28 | $4.97 | $4.97 | 5,839,400 | — | — |
| 2008-04-25 | $5.01 | $5.01 | 5,367,200 | — | — |
| 2008-04-24 | $4.92 | $4.92 | 6,566,900 | — | — |
| 2008-04-23 | $4.65 | $4.65 | 5,390,500 | — | — |
| 2008-04-22 | $4.65 | $4.65 | 12,757,100 | — | — |
| 2008-04-21 | $4.93 | $4.93 | 6,515,300 | — | — |
| 2008-04-18 | $5.00 | $5.00 | 3,558,400 | — | — |
| 2008-04-17 | $4.91 | $4.91 | 4,213,500 | — | — |
| 2008-04-16 | $4.94 | $4.94 | 7,179,200 | — | — |
| 2008-04-15 | $4.98 | $4.98 | 4,526,800 | — | — |
| 2008-04-14 | $5.18 | $5.18 | 4,954,000 | — | — |
| 2008-04-11 | $5.32 | $5.32 | 6,973,600 | — | — |
| 2008-04-10 | $5.35 | $5.35 | 4,007,600 | — | — |
| 2008-04-09 | $5.25 | $5.25 | 8,381,200 | — | — |
| 2008-04-08 | $5.61 | $5.61 | 7,140,400 | — | — |
| 2008-04-07 | $5.72 | $5.72 | 2,114,000 | — | — |
| 2008-04-04 | $5.67 | $5.67 | 2,819,500 | — | — |
| 2008-04-03 | $5.66 | $5.66 | 2,527,800 | — | — |
| 2008-04-02 | $5.71 | $5.71 | 3,347,000 | — | — |
| 2008-04-01 | $5.79 | $5.79 | 5,584,400 | — | — |
| 2008-03-31 | $5.80 | $5.80 | 6,010,300 | — | — |
| 2008-03-28 | $5.45 | $5.45 | 4,262,500 | — | — |
| 2008-03-27 | $5.65 | $5.65 | 4,547,600 | — | — |
| 2008-03-26 | $5.57 | $5.57 | 7,455,600 | — | — |
| 2008-03-25 | $5.86 | $5.86 | 5,935,300 | — | — |
| 2008-03-24 | $5.97 | $5.97 | 5,156,500 | — | — |
| 2008-03-20 | $5.56 | $5.56 | 9,203,100 | — | — |
| 2008-03-19 | $5.00 | $5.00 | 5,431,600 | — | — |
| 2008-03-18 | $5.00 | $5.00 | 4,044,800 | — | — |
| 2008-03-17 | $4.69 | $4.69 | 5,234,100 | — | — |
| 2008-03-14 | $4.67 | $4.67 | 5,206,500 | — | — |
| 2008-03-13 | $4.79 | $4.79 | 5,331,600 | — | — |
| 2008-03-12 | $4.76 | $4.76 | 5,549,300 | — | — |
| 2008-03-11 | $5.00 | $5.00 | 6,188,400 | — | — |
| 2008-03-10 | $4.71 | $4.71 | 4,577,900 | — | — |
| 2008-03-07 | $5.01 | $5.01 | 3,886,100 | — | — |
| 2008-03-06 | $5.15 | $5.15 | 5,728,200 | — | — |
| 2008-03-05 | $5.29 | $5.29 | 7,691,500 | — | — |
| 2008-03-04 | $5.29 | $5.29 | 5,097,200 | — | — |
| 2008-03-03 | $5.22 | $5.22 | 3,587,900 | — | — |
| 2008-02-29 | $5.45 | $5.45 | 3,544,400 | — | — |
| 2008-02-28 | $5.68 | $5.68 | 3,868,600 | — | — |
| 2008-02-27 | $5.80 | $5.80 | 5,018,700 | — | — |
| 2008-02-26 | $6.11 | $6.11 | 3,840,700 | — | — |
| 2008-02-25 | $6.17 | $6.17 | 3,593,800 | — | — |
| 2008-02-22 | $6.06 | $6.06 | 2,753,700 | — | — |
| 2008-02-21 | $6.08 | $6.08 | 3,108,500 | — | — |
| 2008-02-20 | $6.24 | $6.24 | 2,703,600 | — | — |
| 2008-02-19 | $6.11 | $6.11 | 3,895,200 | — | — |
| 2008-02-15 | $6.26 | $6.26 | 4,813,900 | — | — |
| 2008-02-14 | $6.35 | $6.35 | 5,361,400 | — | — |
| 2008-02-13 | $6.82 | $6.82 | 3,169,700 | — | — |
| 2008-02-12 | $6.72 | $6.72 | 4,217,800 | — | — |
| 2008-02-11 | $6.86 | $6.86 | 4,201,000 | — | — |
| 2008-02-08 | $6.90 | $6.90 | 6,736,300 | — | — |
| 2008-02-07 | $7.23 | $7.23 | 12,482,700 | — | — |
| 2008-02-06 | $6.57 | $6.57 | 7,586,300 | — | — |
| 2008-02-05 | $6.32 | $6.32 | 5,317,900 | — | — |
| 2008-02-04 | $6.60 | $6.60 | 5,285,900 | — | — |
| 2008-02-01 | $6.89 | $6.89 | 7,064,200 | — | — |
| 2008-01-31 | $6.91 | $6.91 | 14,338,900 | — | — |
| 2008-01-30 | $6.36 | $6.36 | 14,983,100 | — | — |
| 2008-01-29 | $5.94 | $5.94 | 16,103,400 | — | — |
| 2008-01-28 | $4.94 | $4.94 | 3,505,500 | — | — |
| 2008-01-25 | $4.75 | $4.75 | 4,285,800 | — | — |
| 2008-01-24 | $4.95 | $4.95 | 3,781,800 | — | — |
| 2008-01-23 | $5.18 | $5.18 | 6,228,700 | — | — |
| 2008-01-22 | $4.70 | $4.70 | 5,779,800 | — | — |
| 2008-01-18 | $4.63 | $4.63 | 4,608,500 | — | — |
| 2008-01-17 | $4.84 | $4.84 | 4,802,900 | — | — |
| 2008-01-16 | $4.78 | $4.78 | 6,817,500 | — | — |
| 2008-01-15 | $4.57 | $4.57 | 7,026,900 | — | — |
| 2008-01-14 | $4.67 | $4.67 | 5,898,600 | — | — |
| 2008-01-11 | $4.74 | $4.74 | 6,093,700 | — | — |
| 2008-01-10 | $4.89 | $4.89 | 11,981,600 | — | — |
| 2008-01-09 | $4.80 | $4.80 | 7,326,900 | — | — |
| 2008-01-08 | $4.96 | $4.96 | 5,558,800 | — | — |
| 2008-01-07 | $5.17 | $5.17 | 9,336,000 | — | — |
| 2008-01-04 | $5.32 | $5.32 | 5,410,900 | — | — |
| 2008-01-03 | $5.44 | $5.44 | 5,818,000 | — | — |
| 2008-01-02 | $5.44 | $5.44 | 7,595,600 | — | — |