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
- 2001-04-02 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 | $6.21 | $6.53 | 3,344,300 | — | — |
| 2008-12-30 | $6.28 | $6.60 | 2,553,100 | — | — |
| 2008-12-29 | $6.14 | $6.46 | 2,348,200 | — | — |
| 2008-12-26 | $6.13 | $6.44 | 1,451,100 | — | — |
| 2008-12-24 | $5.91 | $6.21 | 1,114,800 | — | — |
| 2008-12-23 | $6.14 | $6.46 | 2,876,600 | — | — |
| 2008-12-22 | $6.23 | $6.55 | 3,236,600 | — | — |
| 2008-12-19 | $6.18 | $6.50 | 3,851,500 | — | — |
| 2008-12-18 | $5.90 | $6.20 | 6,345,000 | — | — |
| 2008-12-17 | $5.85 | $6.15 | 4,199,900 | — | — |
| 2008-12-16 | $5.95 | $6.26 | 4,826,400 | — | — |
| 2008-12-15 | $5.56 | $5.85 | 5,398,000 | — | — |
| 2008-12-12 | $5.50 | $5.78 | 12,465,800 | — | — |
| 2008-12-11 | $5.20 | $5.47 | 12,090,300 | — | — |
| 2008-12-10 | $5.02 | $5.28 | 10,486,600 | — | — |
| 2008-12-09 | $4.84 | $5.09 | 11,498,000 | — | — |
| 2008-12-08 | $4.68 | $4.92 | 41,115,900 | — | — |
| 2008-12-05 | $4.65 | $4.89 | 8,282,400 | — | — |
| 2008-12-04 | $4.79 | $5.04 | 8,687,100 | — | — |
| 2008-12-03 | $5.02 | $5.28 | 5,930,200 | — | — |
| 2008-12-02 | $5.17 | $5.44 | 4,035,600 | — | — |
| 2008-12-01 | $5.03 | $5.29 | 2,629,500 | — | — |
| 2008-11-28 | $5.48 | $5.76 | 1,545,900 | — | — |
| 2008-11-26 | $5.43 | $5.71 | 2,591,900 | — | — |
| 2008-11-25 | $5.30 | $5.57 | 2,819,100 | — | — |
| 2008-11-24 | $5.45 | $5.73 | 3,435,600 | — | — |
| 2008-11-21 | $5.07 | $5.33 | 5,225,000 | — | — |
| 2008-11-20 | $4.79 | $5.04 | 5,419,800 | — | — |
| 2008-11-19 | $4.93 | $5.18 | 2,330,800 | — | — |
| 2008-11-18 | $5.40 | $5.68 | 3,402,200 | — | — |
| 2008-11-17 | $5.82 | $6.12 | 2,055,700 | — | — |
| 2008-11-14 | $6.00 | $6.31 | 2,901,900 | — | — |
| 2008-11-13 | $6.44 | $6.77 | 6,031,200 | — | — |
| 2008-11-12 | $5.97 | $6.28 | 2,177,100 | — | — |
| 2008-11-11 | $6.22 | $6.54 | 2,410,800 | — | — |
| 2008-11-10 | $6.46 | $6.79 | 2,011,300 | — | — |
| 2008-11-07 | $6.46 | $6.79 | 2,468,400 | — | — |
| 2008-11-06 | $6.15 | $6.47 | 1,912,000 | — | — |
| 2008-11-05 | $6.60 | $6.94 | 2,665,300 | — | — |
| 2008-11-04 | $6.62 | $6.96 | 3,963,500 | — | — |
| 2008-11-03 | $6.37 | $6.70 | 3,398,000 | — | — |
| 2008-10-31 | $6.29 | $6.61 | 1,209,900 | — | — |
| 2008-10-30 | $6.33 | $6.65 | 2,327,400 | — | — |
| 2008-10-29 | $6.12 | $6.43 | 3,097,100 | — | — |
| 2008-10-28 | $6.31 | $6.63 | 9,444,000 | — | — |
| 2008-10-27 | $6.07 | $6.38 | 4,107,100 | — | — |
| 2008-10-24 | $7.03 | $7.39 | 5,616,300 | — | — |
| 2008-10-23 | $7.74 | $8.14 | 5,778,100 | — | — |
| 2008-10-22 | $7.44 | $7.82 | 3,910,000 | — | — |
| 2008-10-21 | $8.00 | $8.41 | 4,326,100 | — | — |
| 2008-10-20 | $8.21 | $8.63 | 4,603,700 | — | — |
| 2008-10-17 | $7.45 | $7.83 | 2,161,900 | — | — |
| 2008-10-16 | $7.51 | $7.90 | 3,381,400 | — | — |
| 2008-10-15 | $7.20 | $7.57 | 5,596,200 | — | — |
| 2008-10-14 | $7.75 | $8.15 | 7,272,900 | — | — |
| 2008-10-13 | $7.68 | $8.07 | 4,497,700 | — | — |
| 2008-10-10 | $6.65 | $6.99 | 4,927,900 | — | — |
| 2008-10-09 | $7.02 | $7.38 | 3,400,700 | — | — |
| 2008-10-08 | $7.79 | $8.19 | 3,030,700 | — | — |
| 2008-10-07 | $7.77 | $8.17 | 2,174,700 | — | — |
| 2008-10-06 | $7.84 | $8.24 | 2,565,900 | — | — |
| 2008-10-03 | $8.45 | $8.88 | 1,179,300 | — | — |
| 2008-10-02 | $8.30 | $8.73 | 1,054,500 | — | — |
| 2008-10-01 | $8.85 | $9.30 | 2,328,600 | — | — |
| 2008-09-30 | $8.74 | $9.19 | 2,376,800 | — | — |
| 2008-09-29 | $8.33 | $8.76 | 1,746,200 | — | — |
| 2008-09-26 | $9.09 | $9.56 | 3,586,100 | — | — |
| 2008-09-25 | $8.95 | $9.41 | 1,753,400 | — | — |
| 2008-09-24 | $8.66 | $9.10 | 1,700,000 | — | — |
| 2008-09-23 | $8.15 | $8.57 | 1,218,600 | — | — |
| 2008-09-22 | $8.25 | $8.67 | 5,930,800 | — | — |
| 2008-09-19 | $8.36 | $8.79 | 3,554,500 | — | — |
| 2008-09-18 | $7.80 | $8.20 | 7,663,000 | — | — |
| 2008-09-17 | $7.03 | $7.39 | 12,756,100 | — | — |
| 2008-09-16 | $7.63 | $8.02 | 4,781,600 | — | — |
| 2008-09-15 | $7.20 | $7.57 | 6,520,100 | — | — |
| 2008-09-12 | $7.80 | $8.20 | 4,401,700 | — | — |
| 2008-09-11 | $7.81 | $8.21 | 6,483,800 | — | — |
| 2008-09-10 | $7.88 | $8.28 | 6,879,100 | — | — |
| 2008-09-09 | $7.45 | $7.83 | 5,142,000 | — | — |
| 2008-09-08 | $7.69 | $8.08 | 6,425,700 | — | — |
| 2008-09-05 | $7.29 | $7.66 | 4,705,700 | — | — |
| 2008-09-04 | $7.12 | $7.49 | 2,872,200 | — | — |
| 2008-09-03 | $7.59 | $7.98 | 3,891,300 | — | — |
| 2008-09-02 | $7.49 | $7.87 | 1,861,200 | — | — |
| 2008-08-29 | $7.64 | $8.03 | 1,930,000 | — | — |
| 2008-08-28 | $7.60 | $7.99 | 3,146,000 | — | — |
| 2008-08-27 | $7.58 | $7.97 | 2,662,300 | — | — |
| 2008-08-26 | $7.51 | $7.90 | 2,292,500 | — | — |
| 2008-08-25 | $7.46 | $7.84 | 1,338,800 | — | — |
| 2008-08-22 | $7.45 | $7.83 | 3,233,000 | — | — |
| 2008-08-21 | $7.50 | $7.88 | 2,282,400 | — | — |
| 2008-08-20 | $7.48 | $7.86 | 2,984,400 | — | — |
| 2008-08-19 | $7.35 | $7.73 | 5,924,700 | — | — |
| 2008-08-18 | $7.48 | $7.86 | 2,669,700 | — | — |
| 2008-08-15 | $7.33 | $7.71 | 2,137,800 | — | — |
| 2008-08-14 | $7.55 | $7.94 | 2,578,200 | — | — |
| 2008-08-13 | $7.63 | $8.02 | 2,900,500 | — | — |
| 2008-08-12 | $7.91 | $8.32 | 2,685,600 | — | — |
| 2008-08-11 | $8.04 | $8.45 | 2,531,700 | — | — |
| 2008-08-08 | $7.85 | $8.25 | 2,106,700 | — | — |
| 2008-08-07 | $7.83 | $8.23 | 2,337,000 | — | — |
| 2008-08-06 | $8.33 | $8.76 | 2,074,800 | — | — |
| 2008-08-05 | $8.55 | $8.99 | 3,146,700 | — | — |
| 2008-08-04 | $8.35 | $8.78 | 2,524,700 | — | — |
| 2008-08-01 | $8.66 | $9.10 | 2,244,200 | — | — |
| 2008-07-31 | $8.78 | $9.23 | 2,137,400 | — | — |
| 2008-07-30 | $9.11 | $9.58 | 2,420,100 | — | — |
| 2008-07-29 | $9.14 | $9.61 | 2,654,300 | — | — |
| 2008-07-28 | $8.85 | $9.30 | 2,938,000 | — | — |
| 2008-07-25 | $9.09 | $9.56 | 2,347,700 | — | — |
| 2008-07-24 | $9.31 | $9.79 | 3,488,000 | — | — |
| 2008-07-23 | $9.53 | $10.02 | 5,827,500 | — | — |
| 2008-07-22 | $9.40 | $9.88 | 8,542,300 | — | — |
| 2008-07-21 | $9.20 | $9.67 | 3,462,100 | — | — |
| 2008-07-18 | $9.19 | $9.66 | 3,203,800 | — | — |
| 2008-07-17 | $9.40 | $9.88 | 6,698,000 | — | — |
| 2008-07-16 | $9.24 | $9.71 | 5,998,800 | — | — |
| 2008-07-15 | $8.70 | $9.15 | 4,539,600 | — | — |
| 2008-07-14 | $8.98 | $9.44 | 3,841,700 | — | — |
| 2008-07-11 | $9.11 | $9.58 | 3,536,900 | — | — |
| 2008-07-10 | $9.20 | $9.67 | 4,538,800 | — | — |
| 2008-07-09 | $8.84 | $9.29 | 3,870,100 | — | — |
| 2008-07-08 | $9.02 | $9.48 | 3,709,300 | — | — |
| 2008-07-07 | $8.85 | $9.30 | 3,266,600 | — | — |
| 2008-07-03 | $8.90 | $9.36 | 2,033,500 | — | — |
| 2008-07-02 | $8.58 | $9.02 | 4,856,800 | — | — |
| 2008-07-01 | $8.81 | $9.26 | 5,101,500 | — | — |
| 2008-06-30 | $8.80 | $9.25 | 4,343,100 | — | — |
| 2008-06-27 | $8.72 | $9.17 | 3,675,300 | — | — |
| 2008-06-26 | $8.77 | $9.22 | 3,665,300 | — | — |
| 2008-06-25 | $9.12 | $9.59 | 3,213,500 | — | — |
| 2008-06-24 | $9.14 | $9.61 | 3,892,100 | — | — |
| 2008-06-23 | $9.18 | $9.65 | 3,556,100 | — | — |
| 2008-06-20 | $9.26 | $9.74 | 4,531,200 | — | — |
| 2008-06-19 | $9.64 | $10.13 | 4,639,400 | — | — |
| 2008-06-18 | $9.83 | $10.33 | 3,380,300 | — | — |
| 2008-06-17 | $9.99 | $10.50 | 2,337,300 | — | — |
| 2008-06-16 | $10.03 | $10.54 | 1,728,700 | — | — |
| 2008-06-13 | $9.90 | $10.41 | 1,552,100 | — | — |
| 2008-06-12 | $9.74 | $10.24 | 2,437,200 | — | — |
| 2008-06-11 | $9.49 | $9.98 | 2,790,300 | — | — |
| 2008-06-10 | $9.90 | $10.41 | 2,317,300 | — | — |
| 2008-06-09 | $10.20 | $10.72 | 1,476,800 | — | — |
| 2008-06-06 | $10.28 | $10.81 | 3,214,200 | — | — |
| 2008-06-05 | $10.71 | $11.26 | 2,812,000 | — | — |
| 2008-06-04 | $10.80 | $11.35 | 3,634,500 | — | — |
| 2008-06-03 | $10.46 | $11.00 | 5,121,800 | — | — |
| 2008-06-02 | $10.52 | $11.06 | 2,981,900 | — | — |
| 2008-05-30 | $10.15 | $10.67 | 3,402,400 | — | — |
| 2008-05-29 | $9.92 | $10.43 | 4,793,400 | — | — |
| 2008-05-28 | $9.53 | $10.02 | 2,359,900 | — | — |
| 2008-05-27 | $9.78 | $10.28 | 1,870,000 | — | — |
| 2008-05-23 | $9.69 | $10.19 | 4,382,000 | — | — |
| 2008-05-22 | $9.85 | $10.36 | 1,846,200 | — | — |
| 2008-05-21 | $9.63 | $10.12 | 2,580,300 | — | — |
| 2008-05-20 | $9.91 | $10.42 | 2,172,400 | — | — |
| 2008-05-19 | $10.39 | $10.92 | 1,901,300 | — | — |
| 2008-05-16 | $10.52 | $11.06 | 1,593,600 | — | — |
| 2008-05-15 | $10.51 | $11.05 | 3,496,900 | — | — |
| 2008-05-14 | $10.15 | $10.67 | 2,501,900 | — | — |
| 2008-05-13 | $10.30 | $10.83 | 1,910,300 | — | — |
| 2008-05-12 | $10.44 | $10.98 | 2,955,800 | — | — |
| 2008-05-09 | $10.60 | $11.14 | 2,877,500 | — | — |
| 2008-05-08 | $10.64 | $11.19 | 2,610,300 | — | — |
| 2008-05-07 | $10.79 | $11.34 | 2,921,000 | — | — |
| 2008-05-06 | $10.87 | $11.43 | 4,611,000 | — | — |
| 2008-05-05 | $10.82 | $11.38 | 1,397,100 | — | — |
| 2008-05-02 | $10.79 | $11.34 | 1,780,600 | — | — |
| 2008-05-01 | $10.82 | $11.38 | 2,568,100 | — | — |
| 2008-04-30 | $10.99 | $11.55 | 2,678,800 | — | — |
| 2008-04-29 | $10.85 | $11.41 | 2,967,300 | — | — |
| 2008-04-28 | $10.91 | $11.47 | 4,016,500 | — | — |
| 2008-04-25 | $10.13 | $10.65 | 2,722,300 | — | — |
| 2008-04-24 | $9.66 | $10.16 | 1,520,100 | — | — |
| 2008-04-23 | $9.73 | $10.23 | 1,018,500 | — | — |
| 2008-04-22 | $9.85 | $10.36 | 1,602,600 | — | — |
| 2008-04-21 | $9.94 | $10.45 | 1,835,000 | — | — |
| 2008-04-18 | $9.93 | $10.44 | 1,270,700 | — | — |
| 2008-04-17 | $9.82 | $10.32 | 1,411,900 | — | — |
| 2008-04-16 | $9.87 | $10.38 | 2,124,100 | — | — |
| 2008-04-15 | $9.32 | $9.80 | 1,719,500 | — | — |
| 2008-04-14 | $9.14 | $9.61 | 1,035,200 | — | — |
| 2008-04-11 | $9.25 | $9.72 | 1,223,800 | — | — |
| 2008-04-10 | $9.35 | $9.83 | 1,315,400 | — | — |
| 2008-04-09 | $9.19 | $9.66 | 1,172,800 | — | — |
| 2008-04-08 | $9.42 | $9.90 | 1,258,600 | — | — |
| 2008-04-07 | $9.62 | $10.11 | 1,366,200 | — | — |
| 2008-04-04 | $9.65 | $10.15 | 1,396,700 | — | — |
| 2008-04-03 | $9.65 | $10.15 | 1,766,100 | — | — |
| 2008-04-02 | $9.38 | $9.86 | 1,597,500 | — | — |
| 2008-04-01 | $9.07 | $9.54 | 1,774,700 | — | — |
| 2008-03-31 | $8.70 | $9.15 | 1,374,800 | — | — |
| 2008-03-28 | $8.76 | $9.21 | 1,122,500 | — | — |
| 2008-03-27 | $8.75 | $9.20 | 1,344,800 | — | — |
| 2008-03-26 | $8.89 | $9.35 | 1,575,200 | — | — |
| 2008-03-25 | $9.20 | $9.67 | 1,666,300 | — | — |
| 2008-03-24 | $9.21 | $9.68 | 2,192,100 | — | — |
| 2008-03-20 | $8.80 | $9.25 | 1,898,500 | — | — |
| 2008-03-19 | $8.43 | $8.86 | 3,075,000 | — | — |
| 2008-03-18 | $8.64 | $9.08 | 2,965,600 | — | — |
| 2008-03-17 | $8.16 | $8.58 | 3,880,200 | — | — |
| 2008-03-14 | $8.19 | $8.61 | 4,166,100 | — | — |
| 2008-03-13 | $8.51 | $8.95 | 3,872,200 | — | — |
| 2008-03-12 | $8.78 | $9.23 | 2,572,900 | — | — |
| 2008-03-11 | $8.74 | $9.19 | 2,717,800 | — | — |
| 2008-03-10 | $8.25 | $8.67 | 1,550,000 | — | — |
| 2008-03-07 | $8.26 | $8.68 | 2,352,900 | — | — |
| 2008-03-06 | $8.41 | $8.84 | 1,592,500 | — | — |
| 2008-03-05 | $8.50 | $8.94 | 1,599,400 | — | — |
| 2008-03-04 | $8.68 | $9.13 | 2,549,200 | — | — |
| 2008-03-03 | $8.83 | $9.28 | 2,242,200 | — | — |
| 2008-02-29 | $8.81 | $9.26 | 1,984,900 | — | — |
| 2008-02-28 | $9.19 | $9.66 | 2,187,700 | — | — |
| 2008-02-27 | $9.27 | $9.75 | 1,643,800 | — | — |
| 2008-02-26 | $9.32 | $9.80 | 1,743,400 | — | — |
| 2008-02-25 | $9.14 | $9.61 | 1,838,000 | — | — |
| 2008-02-22 | $8.79 | $9.24 | 1,751,100 | — | — |
| 2008-02-21 | $8.61 | $9.05 | 1,553,100 | — | — |
| 2008-02-20 | $8.60 | $9.04 | 2,310,800 | — | — |
| 2008-02-19 | $8.87 | $9.33 | 2,044,600 | — | — |
| 2008-02-15 | $8.68 | $9.13 | 1,784,000 | — | — |
| 2008-02-14 | $8.73 | $9.18 | 1,979,500 | — | — |
| 2008-02-13 | $8.86 | $9.31 | 2,034,300 | — | — |
| 2008-02-12 | $8.93 | $9.39 | 3,147,300 | — | — |
| 2008-02-11 | $8.74 | $9.19 | 3,256,200 | — | — |
| 2008-02-08 | $8.67 | $9.11 | 1,976,100 | — | — |
| 2008-02-07 | $9.03 | $9.49 | 2,537,800 | — | — |
| 2008-02-06 | $9.10 | $9.57 | 5,509,300 | — | — |
| 2008-02-05 | $9.18 | $9.65 | 2,130,800 | — | — |
| 2008-02-04 | $9.60 | $10.09 | 2,372,400 | — | — |
| 2008-02-01 | $9.45 | $9.93 | 2,175,100 | — | — |
| 2008-01-31 | $9.87 | $10.38 | 2,765,000 | — | — |
| 2008-01-30 | $9.72 | $10.22 | 2,233,300 | — | — |
| 2008-01-29 | $9.73 | $10.23 | 1,954,000 | — | — |
| 2008-01-28 | $9.54 | $10.03 | 3,178,500 | — | — |
| 2008-01-25 | $9.48 | $9.97 | 3,950,700 | — | — |
| 2008-01-24 | $9.29 | $9.77 | 3,967,700 | — | — |
| 2008-01-23 | $8.76 | $9.21 | 3,648,100 | — | — |
| 2008-01-22 | $8.60 | $9.04 | 4,291,800 | — | — |
| 2008-01-18 | $8.97 | $9.43 | 3,263,600 | — | — |
| 2008-01-17 | $8.77 | $9.22 | 2,444,500 | — | — |
| 2008-01-16 | $8.86 | $9.31 | 2,386,600 | — | — |
| 2008-01-15 | $9.10 | $9.57 | 2,156,900 | — | — |
| 2008-01-14 | $9.45 | $9.93 | 2,125,900 | — | — |
| 2008-01-11 | $9.34 | $9.82 | 2,000,200 | — | — |
| 2008-01-10 | $9.58 | $10.07 | 2,763,700 | — | — |
| 2008-01-09 | $9.60 | $10.09 | 2,909,900 | — | — |
| 2008-01-08 | $9.16 | $9.63 | 3,317,500 | — | — |
| 2008-01-07 | $9.07 | $9.54 | 3,074,900 | — | — |
| 2008-01-04 | $8.97 | $9.43 | 2,235,400 | — | — |
| 2008-01-03 | $9.30 | $9.78 | 2,089,700 | — | — |
| 2008-01-02 | $9.30 | $9.78 | 2,096,600 | — | — |