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
- 2003-10-06 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 | $5.83 | $5.83 | 3,004,000 | — | — |
| 2008-12-30 | $5.69 | $5.69 | 2,326,800 | — | — |
| 2008-12-29 | $5.72 | $5.72 | 1,488,800 | — | — |
| 2008-12-26 | $5.78 | $5.78 | 853,600 | — | — |
| 2008-12-24 | $5.67 | $5.67 | 1,430,400 | — | — |
| 2008-12-23 | $5.75 | $5.75 | 4,735,800 | — | — |
| 2008-12-22 | $5.77 | $5.77 | 32,349,400 | — | — |
| 2008-12-19 | $5.48 | $5.48 | 4,802,800 | — | — |
| 2008-12-18 | $5.03 | $5.03 | 2,034,600 | — | — |
| 2008-12-17 | $5.06 | $5.06 | 2,455,400 | — | — |
| 2008-12-16 | $5.20 | $5.20 | 1,676,400 | — | — |
| 2008-12-15 | $5.15 | $5.15 | 2,247,200 | — | — |
| 2008-12-12 | $5.10 | $5.10 | 3,093,000 | — | — |
| 2008-12-11 | $4.80 | $4.80 | 1,517,800 | — | — |
| 2008-12-10 | $5.00 | $5.00 | 1,360,400 | — | — |
| 2008-12-09 | $4.98 | $4.98 | 1,425,600 | — | — |
| 2008-12-08 | $5.01 | $5.01 | 2,719,400 | — | — |
| 2008-12-05 | $4.70 | $4.70 | 2,564,600 | — | — |
| 2008-12-04 | $4.44 | $4.44 | 3,578,400 | — | — |
| 2008-12-03 | $4.49 | $4.49 | 3,766,200 | — | — |
| 2008-12-02 | $4.64 | $4.64 | 2,618,800 | — | — |
| 2008-12-01 | $4.96 | $4.96 | 2,457,200 | — | — |
| 2008-11-28 | $5.21 | $5.21 | 598,800 | — | — |
| 2008-11-26 | $5.24 | $5.24 | 2,239,400 | — | — |
| 2008-11-25 | $5.23 | $5.23 | 1,665,200 | — | — |
| 2008-11-24 | $5.09 | $5.09 | 3,380,600 | — | — |
| 2008-11-21 | $4.54 | $4.54 | 3,695,800 | — | — |
| 2008-11-20 | $4.51 | $4.51 | 3,243,000 | — | — |
| 2008-11-19 | $4.56 | $4.56 | 1,468,400 | — | — |
| 2008-11-18 | $4.81 | $4.81 | 2,755,400 | — | — |
| 2008-11-17 | $4.86 | $4.86 | 2,941,200 | — | — |
| 2008-11-14 | $4.87 | $4.87 | 1,737,400 | — | — |
| 2008-11-13 | $5.29 | $5.29 | 2,829,200 | — | — |
| 2008-11-12 | $4.83 | $4.83 | 3,342,000 | — | — |
| 2008-11-11 | $5.10 | $5.10 | 2,293,400 | — | — |
| 2008-11-10 | $5.51 | $5.51 | 1,599,400 | — | — |
| 2008-11-07 | $5.64 | $5.64 | 1,586,400 | — | — |
| 2008-11-06 | $5.65 | $5.65 | 2,427,200 | — | — |
| 2008-11-05 | $5.88 | $5.88 | 2,240,200 | — | — |
| 2008-11-04 | $6.02 | $6.02 | 2,745,600 | — | — |
| 2008-11-03 | $5.75 | $5.75 | 2,691,000 | — | — |
| 2008-10-31 | $5.72 | $5.72 | 2,922,600 | — | — |
| 2008-10-30 | $5.60 | $5.60 | 16,938,000 | — | — |
| 2008-10-29 | $5.98 | $5.98 | 2,772,600 | — | — |
| 2008-10-28 | $5.73 | $5.73 | 4,738,000 | — | — |
| 2008-10-27 | $5.06 | $5.06 | 7,338,800 | — | — |
| 2008-10-24 | $6.05 | $6.05 | 4,517,800 | — | — |
| 2008-10-23 | $6.50 | $6.50 | 3,587,600 | — | — |
| 2008-10-22 | $7.17 | $7.17 | 2,659,800 | — | — |
| 2008-10-21 | $7.41 | $7.41 | 2,339,400 | — | — |
| 2008-10-20 | $7.58 | $7.58 | 1,826,000 | — | — |
| 2008-10-17 | $7.33 | $7.33 | 2,137,800 | — | — |
| 2008-10-16 | $7.11 | $7.11 | 3,608,400 | — | — |
| 2008-10-15 | $6.76 | $6.76 | 1,691,800 | — | — |
| 2008-10-14 | $7.36 | $7.36 | 2,545,000 | — | — |
| 2008-10-13 | $7.46 | $7.46 | 4,003,600 | — | — |
| 2008-10-10 | $6.95 | $6.95 | 3,705,800 | — | — |
| 2008-10-09 | $6.69 | $6.69 | 4,357,800 | — | — |
| 2008-10-08 | $6.62 | $6.62 | 2,929,400 | — | — |
| 2008-10-07 | $6.51 | $6.51 | 2,257,000 | — | — |
| 2008-10-06 | $6.93 | $6.93 | 2,838,600 | — | — |
| 2008-10-03 | $7.27 | $7.27 | 2,740,200 | — | — |
| 2008-10-02 | $7.48 | $7.48 | 2,465,000 | — | — |
| 2008-10-01 | $8.00 | $8.00 | 2,646,200 | — | — |
| 2008-09-30 | $8.49 | $8.49 | 2,747,600 | — | — |
| 2008-09-29 | $8.85 | $8.85 | 2,240,800 | — | — |
| 2008-09-26 | $8.96 | $8.96 | 1,637,200 | — | — |
| 2008-09-25 | $8.89 | $8.89 | 1,943,600 | — | — |
| 2008-09-24 | $8.70 | $8.70 | 1,693,600 | — | — |
| 2008-09-23 | $8.80 | $8.80 | 2,831,800 | — | — |
| 2008-09-22 | $8.61 | $8.61 | 3,321,800 | — | — |
| 2008-09-19 | $8.85 | $8.85 | 5,512,000 | — | — |
| 2008-09-18 | $8.94 | $8.94 | 3,746,000 | — | — |
| 2008-09-17 | $8.95 | $8.95 | 4,290,800 | — | — |
| 2008-09-16 | $9.03 | $9.03 | 4,320,800 | — | — |
| 2008-09-15 | $8.87 | $8.87 | 2,236,600 | — | — |
| 2008-09-12 | $9.01 | $9.01 | 2,530,200 | — | — |
| 2008-09-11 | $8.98 | $8.98 | 5,454,800 | — | — |
| 2008-09-10 | $8.54 | $8.54 | 2,736,000 | — | — |
| 2008-09-09 | $8.13 | $8.13 | 3,830,800 | — | — |
| 2008-09-08 | $8.75 | $8.75 | 3,038,000 | — | — |
| 2008-09-05 | $8.72 | $8.72 | 2,359,800 | — | — |
| 2008-09-04 | $8.84 | $8.84 | 4,260,600 | — | — |
| 2008-09-03 | $9.05 | $9.05 | 2,344,000 | — | — |
| 2008-09-02 | $9.30 | $9.30 | 2,117,200 | — | — |
| 2008-08-29 | $9.37 | $9.37 | 2,569,400 | — | — |
| 2008-08-28 | $9.07 | $9.07 | 6,485,400 | — | — |
| 2008-08-27 | $9.69 | $9.69 | 2,857,800 | — | — |
| 2008-08-26 | $9.64 | $9.64 | 1,649,400 | — | — |
| 2008-08-25 | $9.78 | $9.78 | 2,074,200 | — | — |
| 2008-08-22 | $9.85 | $9.85 | 924,600 | — | — |
| 2008-08-21 | $9.80 | $9.80 | 2,607,400 | — | — |
| 2008-08-20 | $9.86 | $9.86 | 1,862,200 | — | — |
| 2008-08-19 | $9.98 | $9.98 | 3,043,400 | — | — |
| 2008-08-18 | $10.16 | $10.16 | 1,179,200 | — | — |
| 2008-08-15 | $10.26 | $10.26 | 1,800,800 | — | — |
| 2008-08-14 | $10.70 | $10.70 | 2,311,200 | — | — |
| 2008-08-13 | $10.52 | $10.52 | 2,778,200 | — | — |
| 2008-08-12 | $10.73 | $10.73 | 2,699,800 | — | — |
| 2008-08-11 | $10.49 | $10.49 | 1,372,600 | — | — |
| 2008-08-08 | $10.35 | $10.35 | 2,499,000 | — | — |
| 2008-08-07 | $10.35 | $10.35 | 2,680,200 | — | — |
| 2008-08-06 | $10.65 | $10.65 | 3,079,200 | — | — |
| 2008-08-05 | $10.26 | $10.26 | 2,429,000 | — | — |
| 2008-08-04 | $9.89 | $9.89 | 3,134,600 | — | — |
| 2008-08-01 | $10.06 | $10.06 | 5,938,400 | — | — |
| 2008-07-31 | $10.25 | $10.25 | 10,311,000 | — | — |
| 2008-07-30 | $8.91 | $8.91 | 2,897,200 | — | — |
| 2008-07-29 | $8.74 | $8.74 | 2,141,000 | — | — |
| 2008-07-28 | $8.60 | $8.60 | 2,845,600 | — | — |
| 2008-07-25 | $8.62 | $8.62 | 3,108,000 | — | — |
| 2008-07-24 | $8.32 | $8.32 | 2,114,800 | — | — |
| 2008-07-23 | $8.64 | $8.64 | 2,797,800 | — | — |
| 2008-07-22 | $8.71 | $8.71 | 1,648,000 | — | — |
| 2008-07-21 | $8.67 | $8.67 | 1,725,600 | — | — |
| 2008-07-18 | $8.63 | $8.63 | 1,988,000 | — | — |
| 2008-07-17 | $8.68 | $8.68 | 4,064,200 | — | — |
| 2008-07-16 | $8.77 | $8.77 | 2,477,200 | — | — |
| 2008-07-15 | $8.49 | $8.49 | 3,775,200 | — | — |
| 2008-07-14 | $8.53 | $8.53 | 2,955,600 | — | — |
| 2008-07-11 | $8.57 | $8.57 | 4,154,600 | — | — |
| 2008-07-10 | $8.80 | $8.80 | 3,522,200 | — | — |
| 2008-07-09 | $9.06 | $9.06 | 3,427,200 | — | — |
| 2008-07-08 | $9.34 | $9.34 | 2,811,000 | — | — |
| 2008-07-07 | $9.17 | $9.17 | 2,651,800 | — | — |
| 2008-07-03 | $9.15 | $9.15 | 1,785,000 | — | — |
| 2008-07-02 | $9.12 | $9.12 | 3,463,000 | — | — |
| 2008-07-01 | $9.20 | $9.20 | 5,262,600 | — | — |
| 2008-06-30 | $9.04 | $9.04 | 4,007,200 | — | — |
| 2008-06-27 | $8.98 | $8.98 | 28,956,000 | — | — |
| 2008-06-26 | $8.49 | $8.49 | 4,795,400 | — | — |
| 2008-06-25 | $8.49 | $8.49 | 8,227,600 | — | — |
| 2008-06-24 | $8.45 | $8.45 | 3,555,600 | — | — |
| 2008-06-23 | $8.57 | $8.57 | 8,100,600 | — | — |
| 2008-06-20 | $8.69 | $8.69 | 7,892,400 | — | — |
| 2008-06-19 | $8.76 | $8.76 | 18,773,800 | — | — |
| 2008-06-18 | $9.34 | $9.34 | 5,772,200 | — | — |
| 2008-06-17 | $9.81 | $9.81 | 2,962,400 | — | — |
| 2008-06-16 | $9.94 | $9.94 | 2,539,000 | — | — |
| 2008-06-13 | $10.10 | $10.10 | 4,090,600 | — | — |
| 2008-06-12 | $9.76 | $9.76 | 2,858,600 | — | — |
| 2008-06-11 | $9.60 | $9.60 | 3,051,200 | — | — |
| 2008-06-10 | $9.64 | $9.64 | 4,511,400 | — | — |
| 2008-06-09 | $9.61 | $9.61 | 3,145,600 | — | — |
| 2008-06-06 | $9.71 | $9.71 | 5,344,400 | — | — |
| 2008-06-05 | $9.58 | $9.58 | 8,036,400 | — | — |
| 2008-06-04 | $9.97 | $9.97 | 2,847,800 | — | — |
| 2008-06-03 | $10.05 | $10.05 | 5,381,000 | — | — |
| 2008-06-02 | $10.48 | $10.48 | 3,102,200 | — | — |
| 2008-05-30 | $11.08 | $11.08 | 1,761,200 | — | — |
| 2008-05-29 | $10.85 | $10.85 | 1,780,400 | — | — |
| 2008-05-28 | $10.80 | $10.80 | 1,689,400 | — | — |
| 2008-05-27 | $11.11 | $11.11 | 1,890,800 | — | — |
| 2008-05-23 | $10.84 | $10.84 | 1,227,600 | — | — |
| 2008-05-22 | $11.02 | $11.02 | 2,155,800 | — | — |
| 2008-05-21 | $10.80 | $10.80 | 3,271,400 | — | — |
| 2008-05-20 | $10.94 | $10.94 | 3,151,400 | — | — |
| 2008-05-19 | $11.01 | $11.01 | 1,696,600 | — | — |
| 2008-05-16 | $11.12 | $11.12 | 1,692,400 | — | — |
| 2008-05-15 | $11.10 | $11.10 | 2,230,200 | — | — |
| 2008-05-14 | $10.95 | $10.95 | 1,644,600 | — | — |
| 2008-05-13 | $10.88 | $10.88 | 1,462,000 | — | — |
| 2008-05-12 | $10.82 | $10.82 | 1,412,200 | — | — |
| 2008-05-09 | $10.62 | $10.62 | 3,768,000 | — | — |
| 2008-05-08 | $10.78 | $10.78 | 4,970,600 | — | — |
| 2008-05-07 | $9.80 | $9.80 | 3,962,200 | — | — |
| 2008-05-06 | $10.27 | $10.27 | 3,403,200 | — | — |
| 2008-05-05 | $10.69 | $10.69 | 2,253,600 | — | — |
| 2008-05-02 | $10.84 | $10.84 | 4,074,400 | — | — |
| 2008-05-01 | $11.43 | $11.43 | 3,460,800 | — | — |
| 2008-04-30 | $10.88 | $10.88 | 2,534,200 | — | — |
| 2008-04-29 | $10.97 | $10.97 | 2,050,600 | — | — |
| 2008-04-28 | $10.89 | $10.89 | 1,556,200 | — | — |
| 2008-04-25 | $10.61 | $10.61 | 1,122,400 | — | — |
| 2008-04-24 | $10.51 | $10.51 | 1,345,800 | — | — |
| 2008-04-23 | $10.47 | $10.47 | 1,112,600 | — | — |
| 2008-04-22 | $10.45 | $10.45 | 1,885,400 | — | — |
| 2008-04-21 | $10.74 | $10.74 | 1,439,400 | — | — |
| 2008-04-18 | $10.80 | $10.80 | 1,978,000 | — | — |
| 2008-04-17 | $10.48 | $10.48 | 1,488,800 | — | — |
| 2008-04-16 | $10.56 | $10.56 | 2,566,800 | — | — |
| 2008-04-15 | $10.06 | $10.06 | 1,593,200 | — | — |
| 2008-04-14 | $10.00 | $10.00 | 1,818,400 | — | — |
| 2008-04-11 | $10.04 | $10.04 | 1,995,800 | — | — |
| 2008-04-10 | $10.45 | $10.45 | 4,213,400 | — | — |
| 2008-04-09 | $10.02 | $10.02 | 6,400,400 | — | — |
| 2008-04-08 | $10.40 | $10.40 | 2,791,400 | — | — |
| 2008-04-07 | $10.96 | $10.96 | 2,852,400 | — | — |
| 2008-04-04 | $10.95 | $10.95 | 2,925,800 | — | — |
| 2008-04-03 | $10.81 | $10.81 | 2,660,600 | — | — |
| 2008-04-02 | $10.92 | $10.92 | 2,520,400 | — | — |
| 2008-04-01 | $11.23 | $11.23 | 2,437,800 | — | — |
| 2008-03-31 | $11.24 | $11.24 | 1,978,000 | — | — |
| 2008-03-28 | $11.03 | $11.03 | 1,772,600 | — | — |
| 2008-03-27 | $11.25 | $11.25 | 2,096,400 | — | — |
| 2008-03-26 | $11.42 | $11.42 | 1,764,000 | — | — |
| 2008-03-25 | $11.48 | $11.48 | 2,740,600 | — | — |
| 2008-03-24 | $11.93 | $11.93 | 3,428,400 | — | — |
| 2008-03-20 | $11.66 | $11.66 | 6,765,200 | — | — |
| 2008-03-19 | $11.05 | $11.05 | 1,734,000 | — | — |
| 2008-03-18 | $11.30 | $11.30 | 2,428,000 | — | — |
| 2008-03-17 | $10.89 | $10.89 | 1,788,600 | — | — |
| 2008-03-14 | $11.28 | $11.28 | 2,942,200 | — | — |
| 2008-03-13 | $11.20 | $11.20 | 2,793,400 | — | — |
| 2008-03-12 | $10.80 | $10.80 | 2,370,800 | — | — |
| 2008-03-11 | $11.05 | $11.05 | 4,262,000 | — | — |
| 2008-03-10 | $10.84 | $10.84 | 2,825,000 | — | — |
| 2008-03-07 | $11.05 | $11.05 | 3,000,800 | — | — |
| 2008-03-06 | $10.94 | $10.94 | 2,958,400 | — | — |
| 2008-03-05 | $10.87 | $10.87 | 3,443,200 | — | — |
| 2008-03-04 | $10.71 | $10.71 | 1,769,400 | — | — |
| 2008-03-03 | $11.00 | $11.00 | 2,459,000 | — | — |
| 2008-02-29 | $10.62 | $10.62 | 3,900,800 | — | — |
| 2008-02-28 | $10.88 | $10.88 | 3,935,600 | — | — |
| 2008-02-27 | $10.90 | $10.90 | 11,171,400 | — | — |
| 2008-02-26 | $9.20 | $9.20 | 2,962,400 | — | — |
| 2008-02-25 | $9.33 | $9.33 | 1,966,200 | — | — |
| 2008-02-22 | $9.45 | $9.45 | 1,335,400 | — | — |
| 2008-02-21 | $9.32 | $9.32 | 1,307,000 | — | — |
| 2008-02-20 | $9.35 | $9.35 | 1,701,600 | — | — |
| 2008-02-19 | $9.30 | $9.30 | 1,406,400 | — | — |
| 2008-02-15 | $9.56 | $9.56 | 1,099,200 | — | — |
| 2008-02-14 | $9.82 | $9.82 | 856,400 | — | — |
| 2008-02-13 | $10.03 | $10.03 | 1,064,400 | — | — |
| 2008-02-12 | $9.83 | $9.83 | 1,786,200 | — | — |
| 2008-02-11 | $9.70 | $9.70 | 1,272,600 | — | — |
| 2008-02-08 | $9.61 | $9.61 | 1,384,200 | — | — |
| 2008-02-07 | $9.68 | $9.68 | 1,332,200 | — | — |
| 2008-02-06 | $9.56 | $9.56 | 1,017,800 | — | — |
| 2008-02-05 | $9.80 | $9.80 | 2,188,400 | — | — |
| 2008-02-04 | $10.06 | $10.06 | 2,147,800 | — | — |
| 2008-02-01 | $10.08 | $10.08 | 4,228,400 | — | — |
| 2008-01-31 | $8.95 | $8.95 | 3,654,600 | — | — |
| 2008-01-30 | $8.85 | $8.85 | 2,773,000 | — | — |
| 2008-01-29 | $9.25 | $9.25 | 2,527,400 | — | — |
| 2008-01-28 | $9.67 | $9.67 | 1,872,400 | — | — |
| 2008-01-25 | $9.54 | $9.54 | 2,120,800 | — | — |
| 2008-01-24 | $9.89 | $9.89 | 2,727,600 | — | — |
| 2008-01-23 | $10.17 | $10.17 | 2,910,600 | — | — |
| 2008-01-22 | $9.73 | $9.73 | 3,091,800 | — | — |
| 2008-01-18 | $10.44 | $10.44 | 3,899,600 | — | — |
| 2008-01-17 | $9.75 | $9.75 | 1,928,800 | — | — |
| 2008-01-16 | $10.01 | $10.01 | 2,285,800 | — | — |
| 2008-01-15 | $9.71 | $9.71 | 1,928,800 | — | — |
| 2008-01-14 | $9.69 | $9.69 | 1,307,400 | — | — |
| 2008-01-11 | $9.45 | $9.45 | 1,469,600 | — | — |
| 2008-01-10 | $9.72 | $9.72 | 1,711,600 | — | — |
| 2008-01-09 | $9.87 | $9.87 | 1,374,000 | — | — |
| 2008-01-08 | $9.73 | $9.73 | 2,758,200 | — | — |
| 2008-01-07 | $10.05 | $10.05 | 2,586,600 | — | — |
| 2008-01-04 | $10.06 | $10.06 | 1,841,800 | — | — |
| 2008-01-03 | $10.43 | $10.43 | 1,805,200 | — | — |
| 2008-01-02 | $10.51 | $10.51 | 2,355,600 | — | — |