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
- 2006-12-19 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 | $3.17 | $3.17 | 612,800 | — | — |
| 2008-12-30 | $3.01 | $3.01 | 507,700 | — | — |
| 2008-12-29 | $3.10 | $3.10 | 604,600 | — | — |
| 2008-12-26 | $3.07 | $3.07 | 271,900 | — | — |
| 2008-12-24 | $3.20 | $3.20 | 158,100 | — | — |
| 2008-12-23 | $3.18 | $3.18 | 617,700 | — | — |
| 2008-12-22 | $3.50 | $3.50 | 1,205,000 | — | — |
| 2008-12-19 | $3.69 | $3.69 | 1,036,700 | — | — |
| 2008-12-18 | $3.37 | $3.37 | 1,907,800 | — | — |
| 2008-12-17 | $3.03 | $3.03 | 780,100 | — | — |
| 2008-12-16 | $2.88 | $2.88 | 848,200 | — | — |
| 2008-12-15 | $2.87 | $2.87 | 1,000,000 | — | — |
| 2008-12-12 | $2.77 | $2.77 | 1,092,800 | — | — |
| 2008-12-11 | $3.05 | $3.05 | 1,522,100 | — | — |
| 2008-12-10 | $3.05 | $3.05 | 891,100 | — | — |
| 2008-12-09 | $3.21 | $3.21 | 1,235,000 | — | — |
| 2008-12-08 | $3.14 | $3.14 | 1,070,800 | — | — |
| 2008-12-05 | $3.20 | $3.20 | 941,500 | — | — |
| 2008-12-04 | $3.35 | $3.35 | 1,119,700 | — | — |
| 2008-12-03 | $3.13 | $3.13 | 1,212,100 | — | — |
| 2008-12-02 | $3.03 | $3.03 | 911,500 | — | — |
| 2008-12-01 | $3.05 | $3.05 | 349,100 | — | — |
| 2008-11-28 | $3.18 | $3.18 | 226,200 | — | — |
| 2008-11-26 | $3.27 | $3.27 | 1,091,900 | — | — |
| 2008-11-25 | $3.04 | $3.04 | 654,200 | — | — |
| 2008-11-24 | $3.10 | $3.10 | 1,212,200 | — | — |
| 2008-11-21 | $2.65 | $2.65 | 920,300 | — | — |
| 2008-11-20 | $2.82 | $2.82 | 766,500 | — | — |
| 2008-11-19 | $3.02 | $3.02 | 722,900 | — | — |
| 2008-11-18 | $3.20 | $3.20 | 649,700 | — | — |
| 2008-11-17 | $3.33 | $3.33 | 416,700 | — | — |
| 2008-11-14 | $3.53 | $3.53 | 483,100 | — | — |
| 2008-11-13 | $3.75 | $3.75 | 1,268,300 | — | — |
| 2008-11-12 | $3.94 | $3.94 | 1,080,500 | — | — |
| 2008-11-11 | $3.80 | $3.80 | 821,600 | — | — |
| 2008-11-10 | $4.08 | $4.08 | 1,418,200 | — | — |
| 2008-11-07 | $3.83 | $3.83 | 2,016,700 | — | — |
| 2008-11-06 | $3.26 | $3.26 | 1,535,300 | — | — |
| 2008-11-05 | $3.96 | $3.96 | 1,012,000 | — | — |
| 2008-11-04 | $4.48 | $4.48 | 1,202,800 | — | — |
| 2008-11-03 | $4.41 | $4.41 | 1,742,900 | — | — |
| 2008-10-31 | $4.10 | $4.10 | 1,513,400 | — | — |
| 2008-10-30 | $3.44 | $3.44 | 1,923,800 | — | — |
| 2008-10-29 | $3.57 | $3.57 | 3,257,500 | — | — |
| 2008-10-28 | $2.85 | $2.85 | 2,480,100 | — | — |
| 2008-10-27 | $3.00 | $3.00 | 1,892,700 | — | — |
| 2008-10-24 | $3.18 | $3.18 | 1,264,400 | — | — |
| 2008-10-23 | $3.31 | $3.31 | 3,751,100 | — | — |
| 2008-10-22 | $4.10 | $4.10 | 1,609,000 | — | — |
| 2008-10-21 | $4.41 | $4.41 | 3,257,300 | — | — |
| 2008-10-20 | $4.45 | $4.45 | 4,319,800 | — | — |
| 2008-10-17 | $3.26 | $3.26 | 4,602,600 | — | — |
| 2008-10-16 | $2.80 | $2.80 | 3,270,300 | — | — |
| 2008-10-15 | $3.01 | $3.01 | 1,148,500 | — | — |
| 2008-10-14 | $3.16 | $3.16 | 3,313,800 | — | — |
| 2008-10-13 | $3.08 | $3.08 | 1,225,000 | — | — |
| 2008-10-10 | $2.86 | $2.86 | 2,696,500 | — | — |
| 2008-10-09 | $3.00 | $3.00 | 1,363,900 | — | — |
| 2008-10-08 | $3.18 | $3.18 | 2,420,300 | — | — |
| 2008-10-07 | $2.95 | $2.95 | 4,590,900 | — | — |
| 2008-10-06 | $2.80 | $2.80 | 4,874,300 | — | — |
| 2008-10-03 | $3.21 | $3.21 | 2,000,900 | — | — |
| 2008-10-02 | $3.50 | $3.50 | 3,063,800 | — | — |
| 2008-10-01 | $3.94 | $3.94 | 1,409,700 | — | — |
| 2008-09-30 | $3.99 | $3.99 | 847,600 | — | — |
| 2008-09-29 | $3.79 | $3.79 | 2,100,300 | — | — |
| 2008-09-26 | $4.08 | $4.08 | 1,086,900 | — | — |
| 2008-09-25 | $4.20 | $4.20 | 1,471,900 | — | — |
| 2008-09-24 | $4.29 | $4.29 | 1,935,200 | — | — |
| 2008-09-23 | $4.42 | $4.42 | 3,033,400 | — | — |
| 2008-09-22 | $4.91 | $4.91 | 2,037,500 | — | — |
| 2008-09-19 | $4.83 | $4.83 | 5,935,800 | — | — |
| 2008-09-18 | $5.44 | $5.44 | 4,204,500 | — | — |
| 2008-09-17 | $4.16 | $4.16 | 2,635,400 | — | — |
| 2008-09-16 | $4.48 | $4.48 | 3,855,400 | — | — |
| 2008-09-15 | $4.88 | $4.88 | 1,772,300 | — | — |
| 2008-09-12 | $5.32 | $5.32 | 3,766,000 | — | — |
| 2008-09-11 | $4.96 | $4.96 | 2,896,600 | — | — |
| 2008-09-10 | $5.00 | $5.00 | 7,374,700 | — | — |
| 2008-09-09 | $5.64 | $5.64 | 3,447,200 | — | — |
| 2008-09-08 | $6.11 | $6.11 | 1,906,000 | — | — |
| 2008-09-05 | $6.15 | $6.15 | 2,037,300 | — | — |
| 2008-09-04 | $6.00 | $6.00 | 2,140,000 | — | — |
| 2008-09-03 | $6.30 | $6.30 | 2,020,100 | — | — |
| 2008-09-02 | $6.47 | $6.47 | 2,148,300 | — | — |
| 2008-08-29 | $6.60 | $6.60 | 1,551,000 | — | — |
| 2008-08-28 | $6.55 | $6.55 | 1,647,500 | — | — |
| 2008-08-27 | $6.35 | $6.35 | 1,167,200 | — | — |
| 2008-08-26 | $6.17 | $6.17 | 1,722,700 | — | — |
| 2008-08-25 | $6.25 | $6.25 | 1,593,600 | — | — |
| 2008-08-22 | $6.15 | $6.15 | 3,200,600 | — | — |
| 2008-08-21 | $6.07 | $6.07 | 4,389,300 | — | — |
| 2008-08-20 | $6.28 | $6.28 | 2,284,200 | — | — |
| 2008-08-19 | $6.48 | $6.48 | 4,302,500 | — | — |
| 2008-08-18 | $7.30 | $7.30 | 3,134,200 | — | — |
| 2008-08-15 | $7.36 | $7.36 | 5,964,800 | — | — |
| 2008-08-14 | $7.73 | $7.73 | 7,211,300 | — | — |
| 2008-08-13 | $6.67 | $6.67 | 5,131,000 | — | — |
| 2008-08-12 | $6.75 | $6.75 | 5,467,800 | — | — |
| 2008-08-11 | $6.75 | $6.75 | 6,496,000 | — | — |
| 2008-08-08 | $6.24 | $6.24 | 1,711,100 | — | — |
| 2008-08-07 | $5.97 | $5.97 | 1,574,600 | — | — |
| 2008-08-06 | $6.13 | $6.13 | 3,064,300 | — | — |
| 2008-08-05 | $6.17 | $6.17 | 2,911,000 | — | — |
| 2008-08-04 | $5.71 | $5.71 | 2,846,000 | — | — |
| 2008-08-01 | $5.84 | $5.84 | 3,758,000 | — | — |
| 2008-07-31 | $6.18 | $6.18 | 4,368,800 | — | — |
| 2008-07-30 | $6.16 | $6.16 | 3,038,600 | — | — |
| 2008-07-29 | $6.38 | $6.38 | 3,292,900 | — | — |
| 2008-07-28 | $6.51 | $6.51 | 3,134,100 | — | — |
| 2008-07-25 | $6.83 | $6.83 | 4,086,100 | — | — |
| 2008-07-24 | $7.26 | $7.26 | 3,112,600 | — | — |
| 2008-07-23 | $7.98 | $7.98 | 6,129,400 | — | — |
| 2008-07-22 | $7.48 | $7.48 | 4,471,400 | — | — |
| 2008-07-21 | $7.04 | $7.04 | 6,956,500 | — | — |
| 2008-07-18 | $6.65 | $6.65 | 6,273,500 | — | — |
| 2008-07-17 | $6.26 | $6.26 | 12,515,100 | — | — |
| 2008-07-16 | $6.14 | $6.14 | 10,422,600 | — | — |
| 2008-07-15 | $6.15 | $6.15 | 6,765,900 | — | — |
| 2008-07-14 | $6.78 | $6.78 | 3,376,200 | — | — |
| 2008-07-11 | $7.10 | $7.10 | 5,191,400 | — | — |
| 2008-07-10 | $7.52 | $7.52 | 1,914,600 | — | — |
| 2008-07-09 | $7.71 | $7.71 | 2,484,800 | — | — |
| 2008-07-08 | $8.21 | $8.21 | 5,215,900 | — | — |
| 2008-07-07 | $7.57 | $7.57 | 3,567,900 | — | — |
| 2008-07-03 | $7.83 | $7.83 | 4,678,200 | — | — |
| 2008-07-02 | $8.40 | $8.40 | 4,676,500 | — | — |
| 2008-07-01 | $9.32 | $9.32 | 2,939,900 | — | — |
| 2008-06-30 | $9.32 | $9.32 | 1,574,700 | — | — |
| 2008-06-27 | $9.36 | $9.36 | 2,140,600 | — | — |
| 2008-06-26 | $9.41 | $9.41 | 2,129,300 | — | — |
| 2008-06-25 | $9.44 | $9.44 | 1,818,000 | — | — |
| 2008-06-24 | $9.32 | $9.32 | 2,554,100 | — | — |
| 2008-06-23 | $9.20 | $9.20 | 3,333,500 | — | — |
| 2008-06-20 | $9.23 | $9.23 | 5,795,600 | — | — |
| 2008-06-19 | $9.84 | $9.84 | 5,154,800 | — | — |
| 2008-06-18 | $10.10 | $10.10 | 2,136,500 | — | — |
| 2008-06-17 | $10.50 | $10.50 | 1,352,500 | — | — |
| 2008-06-16 | $10.64 | $10.64 | 1,439,300 | — | — |
| 2008-06-13 | $10.44 | $10.44 | 1,121,400 | — | — |
| 2008-06-12 | $10.47 | $10.47 | 3,451,500 | — | — |
| 2008-06-11 | $9.90 | $9.90 | 3,541,200 | — | — |
| 2008-06-10 | $10.38 | $10.38 | 2,481,500 | — | — |
| 2008-06-09 | $10.39 | $10.39 | 2,898,500 | — | — |
| 2008-06-06 | $10.62 | $10.62 | 2,649,700 | — | — |
| 2008-06-05 | $10.99 | $10.99 | 1,800,200 | — | — |
| 2008-06-04 | $10.91 | $10.91 | 3,084,900 | — | — |
| 2008-06-03 | $10.76 | $10.76 | 3,369,000 | — | — |
| 2008-06-02 | $11.23 | $11.23 | 4,019,000 | — | — |
| 2008-05-30 | $11.89 | $11.89 | 3,793,700 | — | — |
| 2008-05-29 | $12.14 | $12.14 | 1,704,700 | — | — |
| 2008-05-28 | $12.25 | $12.25 | 1,624,300 | — | — |
| 2008-05-27 | $12.50 | $12.50 | 1,084,900 | — | — |
| 2008-05-23 | $12.38 | $12.38 | 1,018,400 | — | — |
| 2008-05-22 | $12.42 | $12.42 | 1,801,000 | — | — |
| 2008-05-21 | $12.19 | $12.19 | 4,663,000 | — | — |
| 2008-05-20 | $12.85 | $12.85 | 2,022,200 | — | — |
| 2008-05-19 | $13.17 | $13.17 | 2,643,600 | — | — |
| 2008-05-16 | $13.11 | $13.11 | 4,422,800 | — | — |
| 2008-05-15 | $13.62 | $13.62 | 8,244,400 | — | — |
| 2008-05-14 | $14.26 | $14.26 | 2,063,100 | — | — |
| 2008-05-13 | $14.10 | $14.10 | 1,482,100 | — | — |
| 2008-05-12 | $14.40 | $14.40 | 1,010,500 | — | — |
| 2008-05-09 | $14.42 | $14.42 | 1,029,700 | — | — |
| 2008-05-08 | $14.19 | $14.19 | 1,385,700 | — | — |
| 2008-05-07 | $14.39 | $14.39 | 3,781,600 | — | — |
| 2008-05-06 | $14.47 | $14.47 | 1,586,100 | — | — |
| 2008-05-05 | $14.40 | $14.40 | 5,074,900 | — | — |
| 2008-05-02 | $13.43 | $13.43 | 2,941,800 | — | — |
| 2008-05-01 | $13.26 | $13.26 | 2,006,600 | — | — |
| 2008-04-30 | $13.20 | $13.20 | 1,102,000 | — | — |
| 2008-04-29 | $13.41 | $13.41 | 1,268,100 | — | — |
| 2008-04-28 | $13.71 | $13.71 | 733,700 | — | — |
| 2008-04-25 | $13.90 | $13.90 | 1,231,300 | — | — |
| 2008-04-24 | $14.08 | $14.08 | 3,333,500 | — | — |
| 2008-04-23 | $13.85 | $13.85 | 3,524,900 | — | — |
| 2008-04-22 | $13.14 | $13.14 | 6,672,500 | — | — |
| 2008-04-21 | $12.32 | $12.32 | 1,796,700 | — | — |
| 2008-04-18 | $12.84 | $12.84 | 2,957,200 | — | — |
| 2008-04-17 | $12.20 | $12.20 | 813,200 | — | — |
| 2008-04-16 | $12.43 | $12.43 | 1,180,500 | — | — |
| 2008-04-15 | $12.18 | $12.18 | 977,400 | — | — |
| 2008-04-14 | $12.75 | $12.75 | 1,212,600 | — | — |
| 2008-04-11 | $12.95 | $12.95 | 1,404,600 | — | — |
| 2008-04-10 | $13.42 | $13.42 | 847,300 | — | — |
| 2008-04-09 | $13.42 | $13.42 | 1,010,400 | — | — |
| 2008-04-08 | $13.52 | $13.52 | 1,844,900 | — | — |
| 2008-04-07 | $13.04 | $13.04 | 1,732,100 | — | — |
| 2008-04-04 | $12.84 | $12.84 | 861,100 | — | — |
| 2008-04-03 | $12.91 | $12.91 | 678,600 | — | — |
| 2008-04-02 | $12.76 | $12.76 | 1,749,500 | — | — |
| 2008-04-01 | $12.69 | $12.69 | 3,048,600 | — | — |
| 2008-03-31 | $11.38 | $11.38 | 1,584,600 | — | — |
| 2008-03-28 | $11.85 | $11.85 | 1,875,700 | — | — |
| 2008-03-27 | $11.84 | $11.84 | 644,400 | — | — |
| 2008-03-26 | $12.08 | $12.08 | 789,200 | — | — |
| 2008-03-25 | $12.30 | $12.30 | 817,500 | — | — |
| 2008-03-24 | $12.00 | $12.00 | 873,000 | — | — |
| 2008-03-20 | $11.83 | $11.83 | 864,900 | — | — |
| 2008-03-19 | $11.66 | $11.66 | 1,068,100 | — | — |
| 2008-03-18 | $12.04 | $12.04 | 1,451,500 | — | — |
| 2008-03-17 | $11.24 | $11.24 | 1,307,000 | — | — |
| 2008-03-14 | $11.72 | $11.72 | 1,939,300 | — | — |
| 2008-03-13 | $12.45 | $12.45 | 1,651,900 | — | — |
| 2008-03-12 | $12.69 | $12.69 | 1,862,100 | — | — |
| 2008-03-11 | $12.65 | $12.65 | 2,204,200 | — | — |
| 2008-03-10 | $11.93 | $11.93 | 2,320,400 | — | — |
| 2008-03-07 | $11.65 | $11.65 | 1,634,700 | — | — |
| 2008-03-06 | $11.33 | $11.33 | 1,241,100 | — | — |
| 2008-03-05 | $11.60 | $11.60 | 1,638,200 | — | — |
| 2008-03-04 | $11.21 | $11.21 | 1,169,200 | — | — |
| 2008-03-03 | $11.33 | $11.33 | 1,473,300 | — | — |
| 2008-02-29 | $12.10 | $12.10 | 1,188,000 | — | — |
| 2008-02-28 | $12.75 | $12.75 | 1,422,800 | — | — |
| 2008-02-27 | $13.02 | $13.02 | 1,106,500 | — | — |
| 2008-02-26 | $12.83 | $12.83 | 962,200 | — | — |
| 2008-02-25 | $12.76 | $12.76 | 1,030,100 | — | — |
| 2008-02-22 | $12.51 | $12.51 | 1,217,900 | — | — |
| 2008-02-21 | $12.83 | $12.83 | 1,397,900 | — | — |
| 2008-02-20 | $12.69 | $12.69 | 1,906,800 | — | — |
| 2008-02-19 | $12.27 | $12.27 | 2,565,400 | — | — |
| 2008-02-15 | $11.94 | $11.94 | 1,812,100 | — | — |
| 2008-02-14 | $11.77 | $11.77 | 625,600 | — | — |
| 2008-02-13 | $11.54 | $11.54 | 849,100 | — | — |
| 2008-02-12 | $11.79 | $11.79 | 1,441,600 | — | — |
| 2008-02-11 | $11.33 | $11.33 | 982,400 | — | — |
| 2008-02-08 | $10.86 | $10.86 | 1,137,200 | — | — |
| 2008-02-07 | $11.41 | $11.41 | 1,717,500 | — | — |
| 2008-02-06 | $11.33 | $11.33 | 1,252,900 | — | — |
| 2008-02-05 | $11.84 | $11.84 | 2,156,000 | — | — |
| 2008-02-04 | $11.92 | $11.92 | 2,071,100 | — | — |
| 2008-02-01 | $12.38 | $12.38 | 2,265,400 | — | — |
| 2008-01-31 | $12.10 | $12.10 | 2,785,600 | — | — |
| 2008-01-30 | $12.07 | $12.07 | 2,277,900 | — | — |
| 2008-01-29 | $12.45 | $12.45 | 3,143,800 | — | — |
| 2008-01-28 | $11.71 | $11.71 | 2,702,400 | — | — |
| 2008-01-25 | $11.59 | $11.59 | 4,168,300 | — | — |
| 2008-01-24 | $10.27 | $10.27 | 1,529,600 | — | — |
| 2008-01-23 | $9.85 | $9.85 | 1,969,000 | — | — |
| 2008-01-22 | $9.42 | $9.42 | 1,726,600 | — | — |
| 2008-01-18 | $9.52 | $9.52 | 1,715,000 | — | — |
| 2008-01-17 | $9.98 | $9.98 | 2,356,600 | — | — |
| 2008-01-16 | $9.71 | $9.71 | 8,458,200 | — | — |
| 2008-01-15 | $8.63 | $8.63 | 11,332,700 | — | — |
| 2008-01-14 | $9.67 | $9.67 | 2,309,700 | — | — |
| 2008-01-11 | $9.95 | $9.95 | 2,575,200 | — | — |
| 2008-01-10 | $10.35 | $10.35 | 1,529,000 | — | — |
| 2008-01-09 | $10.30 | $10.30 | 4,723,600 | — | — |
| 2008-01-08 | $9.49 | $9.49 | 4,733,600 | — | — |
| 2008-01-07 | $10.30 | $10.30 | 4,305,600 | — | — |
| 2008-01-04 | $10.91 | $10.91 | 1,996,000 | — | — |
| 2008-01-03 | $10.71 | $10.71 | 3,237,100 | — | — |
| 2008-01-02 | $11.46 | $11.46 | 1,070,000 | — | — |