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
- 2003-12-04 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 | $1.33 | $1.33 | 1,714,742 | — | — |
| 2008-12-30 | $1.32 | $1.32 | 1,235,291 | — | — |
| 2008-12-29 | $1.34 | $1.34 | 2,105,603 | — | — |
| 2008-12-26 | $1.21 | $1.21 | 2,804,263 | — | — |
| 2008-12-24 | $1.30 | $1.30 | 765,905 | — | — |
| 2008-12-23 | $1.29 | $1.29 | 1,616,087 | — | — |
| 2008-12-22 | $1.37 | $1.37 | 3,064,062 | — | — |
| 2008-12-19 | $1.16 | $1.16 | 5,378,810 | — | — |
| 2008-12-18 | $1.68 | $1.68 | 7,079,395 | — | — |
| 2008-12-17 | $2.18 | $2.18 | 11,448,980 | — | — |
| 2008-12-16 | $1.56 | $1.56 | 5,918,206 | — | — |
| 2008-12-15 | $1.21 | $1.21 | 6,482,708 | — | — |
| 2008-12-12 | $0.70 | $0.70 | 1,808,089 | — | — |
| 2008-12-11 | $0.74 | $0.74 | 5,347,399 | — | — |
| 2008-12-10 | $0.43 | $0.43 | 971,953 | — | — |
| 2008-12-09 | $0.43 | $0.43 | 1,463,791 | — | — |
| 2008-12-08 | $0.42 | $0.42 | 1,106,442 | — | — |
| 2008-12-05 | $0.41 | $0.41 | 1,201,116 | — | — |
| 2008-12-04 | $0.42 | $0.42 | 1,144,046 | — | — |
| 2008-12-03 | $0.42 | $0.42 | 1,992,127 | — | — |
| 2008-12-02 | $0.41 | $0.41 | 2,610,160 | — | — |
| 2008-12-01 | $0.45 | $0.45 | 1,292,582 | — | — |
| 2008-11-28 | $0.52 | $0.52 | 1,488,565 | — | — |
| 2008-11-26 | $0.52 | $0.52 | 1,787,407 | — | — |
| 2008-11-25 | $0.51 | $0.51 | 4,239,519 | — | — |
| 2008-11-24 | $0.52 | $0.52 | 22,430,233 | — | — |
| 2008-11-21 | $1.54 | $1.54 | 2,362,084 | — | — |
| 2008-11-20 | $1.18 | $1.18 | 1,873,453 | — | — |
| 2008-11-19 | $1.84 | $1.84 | 772,873 | — | — |
| 2008-11-18 | $1.93 | $1.93 | 913,445 | — | — |
| 2008-11-17 | $1.90 | $1.90 | 844,431 | — | — |
| 2008-11-14 | $2.03 | $2.03 | 940,653 | — | — |
| 2008-11-13 | $2.17 | $2.17 | 1,004,801 | — | — |
| 2008-11-12 | $2.14 | $2.14 | 727,195 | — | — |
| 2008-11-11 | $2.51 | $2.51 | 454,345 | — | — |
| 2008-11-10 | $2.82 | $2.82 | 499,359 | — | — |
| 2008-11-07 | $2.77 | $2.77 | 609,627 | — | — |
| 2008-11-06 | $2.67 | $2.67 | 1,108,433 | — | — |
| 2008-11-05 | $3.01 | $3.01 | 869,869 | — | — |
| 2008-11-04 | $2.97 | $2.97 | 965,096 | — | — |
| 2008-11-03 | $2.59 | $2.59 | 660,946 | — | — |
| 2008-10-31 | $2.54 | $2.54 | 1,151,125 | — | — |
| 2008-10-30 | $2.64 | $2.64 | 889,224 | — | — |
| 2008-10-29 | $2.49 | $2.49 | 1,306,850 | — | — |
| 2008-10-28 | $2.26 | $2.26 | 913,335 | — | — |
| 2008-10-27 | $2.01 | $2.01 | 641,148 | — | — |
| 2008-10-24 | $2.21 | $2.21 | 1,827,665 | — | — |
| 2008-10-23 | $2.22 | $2.22 | 1,480,934 | — | — |
| 2008-10-22 | $2.56 | $2.56 | 1,103,014 | — | — |
| 2008-10-21 | $2.83 | $2.83 | 1,036,211 | — | — |
| 2008-10-20 | $3.07 | $3.07 | 997,833 | — | — |
| 2008-10-17 | $2.93 | $2.93 | 1,219,254 | — | — |
| 2008-10-16 | $3.05 | $3.05 | 1,897,343 | — | — |
| 2008-10-15 | $3.98 | $3.98 | 1,064,083 | — | — |
| 2008-10-14 | $4.01 | $4.01 | 1,088,857 | — | — |
| 2008-10-13 | $3.37 | $3.37 | 700,983 | — | — |
| 2008-10-10 | $3.25 | $3.25 | 1,758,319 | — | — |
| 2008-10-09 | $4.13 | $4.13 | 822,090 | — | — |
| 2008-10-08 | $4.37 | $4.37 | 2,082,709 | — | — |
| 2008-10-07 | $4.09 | $4.09 | 1,333,504 | — | — |
| 2008-10-06 | $4.40 | $4.40 | 1,316,693 | — | — |
| 2008-10-03 | $4.90 | $4.90 | 950,386 | — | — |
| 2008-10-02 | $4.85 | $4.85 | 874,293 | — | — |
| 2008-10-01 | $5.88 | $5.88 | 671,563 | — | — |
| 2008-09-30 | $5.89 | $5.89 | 1,004,469 | — | — |
| 2008-09-29 | $6.18 | $6.18 | 1,106,553 | — | — |
| 2008-09-26 | $6.03 | $6.03 | 754,292 | — | — |
| 2008-09-25 | $5.97 | $5.97 | 461,644 | — | — |
| 2008-09-24 | $6.27 | $6.27 | 503,672 | — | — |
| 2008-09-23 | $6.21 | $6.21 | 1,066,626 | — | — |
| 2008-09-22 | $6.62 | $6.62 | 1,444,768 | — | — |
| 2008-09-19 | $6.33 | $6.33 | 1,363,034 | — | — |
| 2008-09-18 | $5.83 | $5.83 | 2,543,689 | — | — |
| 2008-09-17 | $4.78 | $4.78 | 1,853,214 | — | — |
| 2008-09-16 | $4.20 | $4.20 | 1,180,987 | — | — |
| 2008-09-15 | $4.43 | $4.43 | 518,714 | — | — |
| 2008-09-12 | $4.66 | $4.66 | 991,308 | — | — |
| 2008-09-11 | $4.27 | $4.27 | 845,426 | — | — |
| 2008-09-10 | $4.32 | $4.32 | 2,439,172 | — | — |
| 2008-09-09 | $4.27 | $4.27 | 1,707,443 | — | — |
| 2008-09-08 | $4.59 | $4.59 | 956,579 | — | — |
| 2008-09-05 | $5.06 | $5.06 | 1,438,906 | — | — |
| 2008-09-04 | $5.18 | $5.18 | 1,006,681 | — | — |
| 2008-09-03 | $5.30 | $5.30 | 1,147,475 | — | — |
| 2008-09-02 | $5.58 | $5.58 | 696,448 | — | — |
| 2008-08-29 | $5.86 | $5.86 | 506,548 | — | — |
| 2008-08-28 | $5.80 | $5.80 | 437,534 | — | — |
| 2008-08-27 | $5.79 | $5.79 | 620,687 | — | — |
| 2008-08-26 | $5.81 | $5.81 | 518,603 | — | — |
| 2008-08-25 | $5.90 | $5.90 | 219,873 | — | — |
| 2008-08-22 | $6.08 | $6.08 | 331,689 | — | — |
| 2008-08-21 | $6.22 | $6.22 | 736,707 | — | — |
| 2008-08-20 | $5.83 | $5.83 | 631,526 | — | — |
| 2008-08-19 | $5.87 | $5.87 | 1,742,392 | — | — |
| 2008-08-18 | $5.83 | $5.83 | 466,843 | — | — |
| 2008-08-15 | $5.71 | $5.71 | 882,920 | — | — |
| 2008-08-14 | $5.81 | $5.81 | 688,706 | — | — |
| 2008-08-13 | $5.90 | $5.90 | 552,779 | — | — |
| 2008-08-12 | $5.76 | $5.76 | 918,091 | — | — |
| 2008-08-11 | $5.62 | $5.62 | 1,282,407 | — | — |
| 2008-08-08 | $5.99 | $5.99 | 1,839,389 | — | — |
| 2008-08-07 | $6.38 | $6.38 | 702,531 | — | — |
| 2008-08-06 | $6.50 | $6.50 | 844,542 | — | — |
| 2008-08-05 | $6.32 | $6.32 | 2,615,801 | — | — |
| 2008-08-04 | $7.36 | $7.36 | 995,621 | — | — |
| 2008-08-01 | $7.53 | $7.53 | 846,643 | — | — |
| 2008-07-31 | $7.83 | $7.83 | 948,616 | — | — |
| 2008-07-30 | $7.63 | $7.63 | 1,109,318 | — | — |
| 2008-07-29 | $7.59 | $7.59 | 909,574 | — | — |
| 2008-07-28 | $7.63 | $7.63 | 1,601,046 | — | — |
| 2008-07-25 | $7.49 | $7.49 | 1,641,304 | — | — |
| 2008-07-24 | $8.01 | $8.01 | 1,437,026 | — | — |
| 2008-07-23 | $8.41 | $8.41 | 2,225,936 | — | — |
| 2008-07-22 | $8.70 | $8.70 | 1,775,904 | — | — |
| 2008-07-21 | $8.82 | $8.82 | 1,815,831 | — | — |
| 2008-07-18 | $8.77 | $8.77 | 2,845,849 | — | — |
| 2008-07-17 | $8.09 | $8.09 | 2,068,662 | — | — |
| 2008-07-16 | $7.83 | $7.83 | 2,074,303 | — | — |
| 2008-07-15 | $7.55 | $7.55 | 1,930,855 | — | — |
| 2008-07-14 | $7.47 | $7.47 | 2,281,125 | — | — |
| 2008-07-11 | $6.82 | $6.82 | 821,205 | — | — |
| 2008-07-10 | $6.46 | $6.46 | 437,976 | — | — |
| 2008-07-09 | $6.28 | $6.28 | 538,290 | — | — |
| 2008-07-08 | $6.39 | $6.39 | 1,157,982 | — | — |
| 2008-07-07 | $6.65 | $6.65 | 783,269 | — | — |
| 2008-07-03 | $7.05 | $7.05 | 284,353 | — | — |
| 2008-07-02 | $7.12 | $7.12 | 632,190 | — | — |
| 2008-07-01 | $7.04 | $7.04 | 563,728 | — | — |
| 2008-06-30 | $6.74 | $6.74 | 558,309 | — | — |
| 2008-06-27 | $6.81 | $6.81 | 987,879 | — | — |
| 2008-06-26 | $6.69 | $6.69 | 570,032 | — | — |
| 2008-06-25 | $6.44 | $6.44 | 556,760 | — | — |
| 2008-06-24 | $6.48 | $6.48 | 592,927 | — | — |
| 2008-06-23 | $6.68 | $6.68 | 587,839 | — | — |
| 2008-06-20 | $6.67 | $6.67 | 537,627 | — | — |
| 2008-06-19 | $6.72 | $6.72 | 414,639 | — | — |
| 2008-06-18 | $6.97 | $6.97 | 444,391 | — | — |
| 2008-06-17 | $7.00 | $7.00 | 392,630 | — | — |
| 2008-06-16 | $7.05 | $7.05 | 509,424 | — | — |
| 2008-06-13 | $6.96 | $6.96 | 456,778 | — | — |
| 2008-06-12 | $6.98 | $6.98 | 408,667 | — | — |
| 2008-06-11 | $7.13 | $7.13 | 480,668 | — | — |
| 2008-06-10 | $7.01 | $7.01 | 1,233,964 | — | — |
| 2008-06-09 | $7.78 | $7.78 | 476,465 | — | — |
| 2008-06-06 | $7.61 | $7.61 | 677,314 | — | — |
| 2008-06-05 | $7.41 | $7.41 | 536,189 | — | — |
| 2008-06-04 | $7.51 | $7.51 | 308,795 | — | — |
| 2008-06-03 | $7.52 | $7.52 | 470,824 | — | — |
| 2008-06-02 | $7.50 | $7.50 | 630,752 | — | — |
| 2008-05-30 | $7.57 | $7.57 | 337,330 | — | — |
| 2008-05-29 | $7.50 | $7.50 | 653,204 | — | — |
| 2008-05-28 | $7.65 | $7.65 | 512,078 | — | — |
| 2008-05-27 | $7.42 | $7.42 | 794,440 | — | — |
| 2008-05-23 | $7.93 | $7.93 | 422,271 | — | — |
| 2008-05-22 | $7.76 | $7.76 | 909,021 | — | — |
| 2008-05-21 | $7.90 | $7.90 | 1,274,223 | — | — |
| 2008-05-20 | $7.50 | $7.50 | 580,208 | — | — |
| 2008-05-19 | $7.41 | $7.41 | 384,114 | — | — |
| 2008-05-16 | $7.28 | $7.28 | 642,475 | — | — |
| 2008-05-15 | $7.12 | $7.12 | 522,253 | — | — |
| 2008-05-14 | $6.86 | $6.86 | 503,562 | — | — |
| 2008-05-13 | $6.92 | $6.92 | 696,116 | — | — |
| 2008-05-12 | $7.14 | $7.14 | 512,299 | — | — |
| 2008-05-09 | $7.05 | $7.05 | 650,770 | — | — |
| 2008-05-08 | $6.80 | $6.80 | 433,884 | — | — |
| 2008-05-07 | $6.70 | $6.70 | 526,345 | — | — |
| 2008-05-06 | $6.85 | $6.85 | 584,189 | — | — |
| 2008-05-05 | $6.74 | $6.74 | 602,106 | — | — |
| 2008-05-02 | $6.64 | $6.64 | 520,815 | — | — |
| 2008-05-01 | $6.63 | $6.63 | 1,696,383 | — | — |
| 2008-04-30 | $6.64 | $6.64 | 786,587 | — | — |
| 2008-04-29 | $6.30 | $6.30 | 477,128 | — | — |
| 2008-04-28 | $6.33 | $6.33 | 740,135 | — | — |
| 2008-04-25 | $6.33 | $6.33 | 843,436 | — | — |
| 2008-04-24 | $6.21 | $6.21 | 1,194,259 | — | — |
| 2008-04-23 | $6.25 | $6.25 | 1,116,396 | — | — |
| 2008-04-22 | $6.46 | $6.46 | 1,217,817 | — | — |
| 2008-04-21 | $6.53 | $6.53 | 834,919 | — | — |
| 2008-04-18 | $6.69 | $6.69 | 695,895 | — | — |
| 2008-04-17 | $6.77 | $6.77 | 813,574 | — | — |
| 2008-04-16 | $6.92 | $6.92 | 1,099,032 | — | — |
| 2008-04-15 | $6.82 | $6.82 | 1,528,824 | — | — |
| 2008-04-14 | $6.99 | $6.99 | 685,609 | — | — |
| 2008-04-11 | $6.94 | $6.94 | 531,765 | — | — |
| 2008-04-10 | $7.05 | $7.05 | 531,986 | — | — |
| 2008-04-09 | $7.07 | $7.07 | 493,608 | — | — |
| 2008-04-08 | $7.10 | $7.10 | 543,820 | — | — |
| 2008-04-07 | $7.10 | $7.10 | 1,007,898 | — | — |
| 2008-04-04 | $7.32 | $7.32 | 678,199 | — | — |
| 2008-04-03 | $7.05 | $7.05 | 620,355 | — | — |
| 2008-04-02 | $6.92 | $6.92 | 1,097,263 | — | — |
| 2008-04-01 | $6.79 | $6.79 | 1,090,074 | — | — |
| 2008-03-31 | $6.97 | $6.97 | 870,864 | — | — |
| 2008-03-28 | $7.21 | $7.21 | 949,280 | — | — |
| 2008-03-27 | $7.40 | $7.40 | 808,044 | — | — |
| 2008-03-26 | $7.63 | $7.63 | 1,180,876 | — | — |
| 2008-03-25 | $7.41 | $7.41 | 3,191,474 | — | — |
| 2008-03-24 | $6.86 | $6.86 | 1,305,301 | — | — |
| 2008-03-20 | $6.74 | $6.74 | 2,907,785 | — | — |
| 2008-03-19 | $7.11 | $7.11 | 4,658,251 | — | — |
| 2008-03-18 | $8.00 | $8.00 | 1,752,678 | — | — |
| 2008-03-17 | $8.63 | $8.63 | 1,240,379 | — | — |
| 2008-03-14 | $8.70 | $8.70 | 1,059,106 | — | — |
| 2008-03-13 | $8.95 | $8.95 | 1,684,106 | — | — |
| 2008-03-12 | $8.91 | $8.91 | 1,408,712 | — | — |
| 2008-03-11 | $9.32 | $9.32 | 1,488,897 | — | — |
| 2008-03-10 | $9.27 | $9.27 | 1,421,542 | — | — |
| 2008-03-07 | $9.09 | $9.09 | 5,493,281 | — | — |
| 2008-03-06 | $9.87 | $9.87 | 1,324,767 | — | — |
| 2008-03-05 | $10.19 | $10.19 | 2,355,006 | — | — |
| 2008-03-04 | $9.74 | $9.74 | 1,833,306 | — | — |
| 2008-03-03 | $10.24 | $10.24 | 1,848,015 | — | — |
| 2008-02-29 | $10.28 | $10.28 | 1,391,348 | — | — |
| 2008-02-28 | $10.42 | $10.42 | 2,186,783 | — | — |
| 2008-02-27 | $9.99 | $9.99 | 1,619,073 | — | — |
| 2008-02-26 | $9.82 | $9.82 | 1,590,207 | — | — |
| 2008-02-25 | $9.81 | $9.81 | 1,378,297 | — | — |
| 2008-02-22 | $9.04 | $9.04 | 1,301,430 | — | — |
| 2008-02-21 | $9.06 | $9.06 | 1,898,449 | — | — |
| 2008-02-20 | $9.10 | $9.10 | 1,009,004 | — | — |
| 2008-02-19 | $9.18 | $9.18 | 1,096,710 | — | — |
| 2008-02-15 | $9.11 | $9.11 | 936,671 | — | — |
| 2008-02-14 | $9.47 | $9.47 | 600,337 | — | — |
| 2008-02-13 | $9.49 | $9.49 | 681,517 | — | — |
| 2008-02-12 | $9.58 | $9.58 | 651,434 | — | — |
| 2008-02-11 | $10.08 | $10.08 | 667,582 | — | — |
| 2008-02-08 | $10.21 | $10.21 | 549,129 | — | — |
| 2008-02-07 | $9.96 | $9.96 | 1,138,295 | — | — |
| 2008-02-06 | $9.81 | $9.81 | 1,040,967 | — | — |
| 2008-02-05 | $9.84 | $9.84 | 1,021,502 | — | — |
| 2008-02-04 | $9.97 | $9.97 | 1,225,337 | — | — |
| 2008-02-01 | $10.17 | $10.17 | 830,717 | — | — |
| 2008-01-31 | $10.34 | $10.34 | 653,867 | — | — |
| 2008-01-30 | $10.45 | $10.45 | 962,994 | — | — |
| 2008-01-29 | $10.19 | $10.19 | 951,492 | — | — |
| 2008-01-28 | $10.42 | $10.42 | 1,190,609 | — | — |
| 2008-01-25 | $10.22 | $10.22 | 1,351,643 | — | — |
| 2008-01-24 | $10.43 | $10.43 | 1,526,612 | — | — |
| 2008-01-23 | $9.73 | $9.73 | 1,345,891 | — | — |
| 2008-01-22 | $9.72 | $9.72 | 1,849,674 | — | — |
| 2008-01-18 | $9.97 | $9.97 | 1,841,711 | — | — |
| 2008-01-17 | $9.95 | $9.95 | 1,965,362 | — | — |
| 2008-01-16 | $9.91 | $9.91 | 2,554,418 | — | — |
| 2008-01-15 | $9.61 | $9.61 | 1,820,144 | — | — |
| 2008-01-14 | $10.05 | $10.05 | 1,823,020 | — | — |
| 2008-01-11 | $9.96 | $9.96 | 1,130,774 | — | — |
| 2008-01-10 | $10.08 | $10.08 | 2,108,257 | — | — |
| 2008-01-09 | $10.04 | $10.04 | 1,965,915 | — | — |
| 2008-01-08 | $10.27 | $10.27 | 2,801,056 | — | — |
| 2008-01-07 | $9.86 | $9.86 | 4,741,975 | — | — |
| 2008-01-04 | $10.76 | $10.76 | 6,772,923 | — | — |
| 2008-01-03 | $9.43 | $9.43 | 5,162,587 | — | — |
| 2008-01-02 | $8.00 | $8.00 | 1,467,994 | — | — |