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
- 1981-04-30 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 | $5.14 | $6.79 | 2,419,000 | — | — |
| 2008-12-30 | $5.17 | $6.84 | 1,950,000 | — | — |
| 2008-12-29 | $5.21 | $6.89 | 1,064,000 | — | — |
| 2008-12-26 | $5.29 | $6.99 | 1,122,000 | — | — |
| 2008-12-24 | $5.24 | $6.92 | 1,386,000 | — | — |
| 2008-12-23 | $5.21 | $6.89 | 2,597,000 | — | — |
| 2008-12-22 | $5.33 | $7.05 | 1,963,000 | — | — |
| 2008-12-19 | $5.25 | $6.94 | 1,881,000 | — | — |
| 2008-12-18 | $5.27 | $6.97 | 3,715,000 | — | — |
| 2008-12-17 | $5.40 | $7.14 | 3,234,000 | — | — |
| 2008-12-16 | $5.33 | $7.04 | 3,188,000 | — | — |
| 2008-12-15 | $5.17 | $6.83 | 2,960,000 | — | — |
| 2008-12-12 | $5.10 | $6.75 | 2,585,000 | — | — |
| 2008-12-11 | $4.96 | $6.56 | 3,653,000 | — | — |
| 2008-12-10 | $5.06 | $6.69 | 3,262,000 | — | — |
| 2008-12-09 | $5.18 | $6.84 | 3,054,000 | — | — |
| 2008-12-08 | $5.18 | $6.85 | 2,666,000 | — | — |
| 2008-12-05 | $5.14 | $6.79 | 2,451,000 | — | — |
| 2008-12-04 | $4.95 | $6.55 | 2,164,000 | — | — |
| 2008-12-03 | $5.18 | $6.85 | 1,798,000 | — | — |
| 2008-12-02 | $5.04 | $6.66 | 2,759,000 | — | — |
| 2008-12-01 | $4.93 | $6.52 | 5,039,000 | — | — |
| 2008-11-28 | $5.11 | $6.76 | 1,878,000 | — | — |
| 2008-11-26 | $4.77 | $6.30 | 2,743,000 | — | — |
| 2008-11-25 | $4.67 | $6.17 | 4,108,000 | — | — |
| 2008-11-24 | $4.65 | $6.15 | 3,870,000 | — | — |
| 2008-11-21 | $4.51 | $5.96 | 4,151,000 | — | — |
| 2008-11-20 | $4.54 | $6.01 | 6,505,000 | — | — |
| 2008-11-19 | $4.71 | $6.23 | 2,434,000 | — | — |
| 2008-11-18 | $4.91 | $6.49 | 1,729,000 | — | — |
| 2008-11-17 | $4.94 | $6.53 | 1,736,000 | — | — |
| 2008-11-14 | $5.05 | $6.68 | 1,506,000 | — | — |
| 2008-11-13 | $5.16 | $6.82 | 2,284,000 | — | — |
| 2008-11-12 | $4.96 | $6.56 | 2,037,000 | — | — |
| 2008-11-11 | $5.19 | $6.86 | 1,553,000 | — | — |
| 2008-11-10 | $5.17 | $6.84 | 2,230,000 | — | — |
| 2008-11-07 | $5.25 | $6.94 | 1,510,000 | — | — |
| 2008-11-06 | $5.18 | $6.85 | 3,576,000 | — | — |
| 2008-11-05 | $5.24 | $6.92 | 1,746,000 | — | — |
| 2008-11-04 | $5.77 | $7.63 | 3,914,000 | — | — |
| 2008-11-03 | $5.21 | $6.89 | 1,610,000 | — | — |
| 2008-10-31 | $5.35 | $7.07 | 4,430,000 | — | — |
| 2008-10-30 | $5.25 | $6.94 | 3,485,000 | — | — |
| 2008-10-29 | $5.09 | $6.72 | 2,517,000 | — | — |
| 2008-10-28 | $4.97 | $6.57 | 2,613,000 | — | — |
| 2008-10-27 | $4.65 | $6.15 | 2,687,000 | — | — |
| 2008-10-24 | $4.56 | $6.03 | 1,985,000 | — | — |
| 2008-10-23 | $4.67 | $6.18 | 2,312,000 | — | — |
| 2008-10-22 | $4.64 | $6.13 | 1,705,000 | — | — |
| 2008-10-21 | $4.89 | $6.46 | 2,346,000 | — | — |
| 2008-10-20 | $5.26 | $6.95 | 1,478,000 | — | — |
| 2008-10-17 | $4.97 | $6.57 | 2,698,000 | — | — |
| 2008-10-16 | $4.90 | $6.48 | 5,087,000 | — | — |
| 2008-10-15 | $4.79 | $6.33 | 3,401,000 | — | — |
| 2008-10-14 | $5.02 | $6.63 | 3,616,000 | — | — |
| 2008-10-13 | $5.08 | $6.72 | 1,907,000 | — | — |
| 2008-10-10 | $4.40 | $5.82 | 4,812,000 | — | — |
| 2008-10-09 | $4.45 | $5.88 | 2,449,000 | — | — |
| 2008-10-08 | $4.69 | $6.20 | 4,379,000 | — | — |
| 2008-10-07 | $4.65 | $6.15 | 3,141,000 | — | — |
| 2008-10-06 | $4.86 | $6.43 | 4,684,000 | — | — |
| 2008-10-03 | $5.23 | $6.91 | 2,300,000 | — | — |
| 2008-10-02 | $5.06 | $6.70 | 2,742,000 | — | — |
| 2008-10-01 | $5.29 | $7.00 | 1,917,000 | — | — |
| 2008-09-30 | $5.12 | $6.77 | 2,580,000 | — | — |
| 2008-09-29 | $5.20 | $6.87 | 2,861,000 | — | — |
| 2008-09-26 | $5.56 | $7.36 | 2,849,000 | — | — |
| 2008-09-25 | $5.46 | $7.22 | 1,702,000 | — | — |
| 2008-09-24 | $5.36 | $7.08 | 1,846,000 | — | — |
| 2008-09-23 | $5.24 | $6.93 | 1,028,000 | — | — |
| 2008-09-22 | $5.21 | $6.89 | 1,172,000 | — | — |
| 2008-09-19 | $5.36 | $7.09 | 3,630,000 | — | — |
| 2008-09-18 | $5.13 | $6.78 | 4,200,000 | — | — |
| 2008-09-17 | $5.11 | $6.75 | 3,693,000 | — | — |
| 2008-09-16 | $5.11 | $6.75 | 3,913,000 | — | — |
| 2008-09-15 | $5.12 | $6.77 | 2,381,000 | — | — |
| 2008-09-12 | $5.26 | $6.95 | 2,758,000 | — | — |
| 2008-09-11 | $5.12 | $6.77 | 3,397,000 | — | — |
| 2008-09-10 | $5.14 | $6.79 | 1,744,000 | — | — |
| 2008-09-09 | $5.30 | $7.01 | 5,504,000 | — | — |
| 2008-09-08 | $5.32 | $7.03 | 7,416,000 | — | — |
| 2008-09-05 | $5.17 | $6.84 | 5,206,000 | — | — |
| 2008-09-04 | $5.42 | $7.17 | 2,196,000 | — | — |
| 2008-09-03 | $5.51 | $7.28 | 2,403,000 | — | — |
| 2008-09-02 | $5.56 | $7.36 | 2,333,000 | — | — |
| 2008-08-29 | $5.56 | $7.35 | 4,505,000 | — | — |
| 2008-08-28 | $5.82 | $7.70 | 2,494,000 | — | — |
| 2008-08-27 | $5.76 | $7.61 | 2,430,000 | — | — |
| 2008-08-26 | $5.71 | $7.55 | 1,908,000 | — | — |
| 2008-08-25 | $5.79 | $7.66 | 2,139,000 | — | — |
| 2008-08-22 | $5.80 | $7.66 | 2,583,000 | — | — |
| 2008-08-21 | $5.82 | $7.69 | 4,099,000 | — | — |
| 2008-08-20 | $5.82 | $7.70 | 4,032,000 | — | — |
| 2008-08-19 | $5.81 | $7.68 | 4,433,000 | — | — |
| 2008-08-18 | $6.05 | $8.00 | 2,465,000 | — | — |
| 2008-08-15 | $6.15 | $8.13 | 1,389,000 | — | — |
| 2008-08-14 | $6.14 | $8.11 | 1,306,000 | — | — |
| 2008-08-13 | $6.13 | $8.10 | 2,211,000 | — | — |
| 2008-08-12 | $6.22 | $8.22 | 817,000 | — | — |
| 2008-08-11 | $6.22 | $8.23 | 1,390,000 | — | — |
| 2008-08-08 | $6.25 | $8.26 | 2,191,000 | — | — |
| 2008-08-07 | $6.18 | $8.17 | 3,794,000 | — | — |
| 2008-08-06 | $6.68 | $8.83 | 4,048,000 | — | — |
| 2008-08-05 | $6.45 | $8.53 | 1,915,000 | — | — |
| 2008-08-04 | $6.47 | $8.55 | 1,925,000 | — | — |
| 2008-08-01 | $6.47 | $8.56 | 3,306,000 | — | — |
| 2008-07-31 | $6.35 | $8.40 | 2,059,000 | — | — |
| 2008-07-30 | $6.17 | $8.15 | 1,949,000 | — | — |
| 2008-07-29 | $6.19 | $8.18 | 1,372,000 | — | — |
| 2008-07-28 | $6.17 | $8.16 | 836,000 | — | — |
| 2008-07-25 | $6.20 | $8.20 | 908,000 | — | — |
| 2008-07-24 | $6.06 | $8.02 | 1,852,000 | — | — |
| 2008-07-23 | $6.13 | $8.10 | 1,827,000 | — | — |
| 2008-07-22 | $6.27 | $8.29 | 1,914,000 | — | — |
| 2008-07-21 | $6.27 | $8.28 | 2,954,000 | — | — |
| 2008-07-18 | $6.20 | $8.19 | 1,590,000 | — | — |
| 2008-07-17 | $6.32 | $8.36 | 1,070,000 | — | — |
| 2008-07-16 | $6.31 | $8.34 | 1,769,000 | — | — |
| 2008-07-15 | $6.28 | $8.30 | 1,838,000 | — | — |
| 2008-07-14 | $6.36 | $8.40 | 946,000 | — | — |
| 2008-07-11 | $6.41 | $8.48 | 1,830,000 | — | — |
| 2008-07-10 | $6.59 | $8.71 | 2,070,000 | — | — |
| 2008-07-09 | $6.48 | $8.56 | 2,428,000 | — | — |
| 2008-07-08 | $6.33 | $8.37 | 5,640,000 | — | — |
| 2008-07-07 | $6.32 | $8.36 | 1,500,000 | — | — |
| 2008-07-03 | $6.35 | $8.40 | 2,288,000 | — | — |
| 2008-07-02 | $6.60 | $8.73 | 3,393,000 | — | — |
| 2008-07-01 | $6.66 | $8.81 | 3,029,000 | — | — |
| 2008-06-30 | $6.60 | $8.73 | 2,338,000 | — | — |
| 2008-06-27 | $6.60 | $8.73 | 2,535,000 | — | — |
| 2008-06-26 | $6.79 | $8.97 | 4,802,000 | — | — |
| 2008-06-25 | $6.60 | $8.72 | 4,169,000 | — | — |
| 2008-06-24 | $6.50 | $8.59 | 5,347,000 | — | — |
| 2008-06-23 | $6.33 | $8.37 | 3,214,000 | — | — |
| 2008-06-20 | $6.35 | $8.40 | 1,081,000 | — | — |
| 2008-06-19 | $6.42 | $8.48 | 1,712,000 | — | — |
| 2008-06-18 | $6.32 | $8.36 | 1,937,000 | — | — |
| 2008-06-17 | $6.25 | $8.26 | 2,065,000 | — | — |
| 2008-06-16 | $6.26 | $8.28 | 3,513,000 | — | — |
| 2008-06-13 | $6.15 | $8.13 | 9,388,000 | — | — |
| 2008-06-12 | $6.27 | $8.29 | 2,618,000 | — | — |
| 2008-06-11 | $6.35 | $8.40 | 2,797,000 | — | — |
| 2008-06-10 | $6.47 | $8.55 | 3,137,000 | — | — |
| 2008-06-09 | $6.70 | $8.86 | 5,139,000 | — | — |
| 2008-06-06 | $6.73 | $8.90 | 4,519,000 | — | — |
| 2008-06-05 | $6.60 | $8.73 | 1,175,000 | — | — |
| 2008-06-04 | $6.52 | $8.62 | 2,032,000 | — | — |
| 2008-06-03 | $6.40 | $8.46 | 2,857,000 | — | — |
| 2008-06-02 | $6.44 | $8.51 | 1,551,000 | — | — |
| 2008-05-30 | $6.53 | $8.63 | 1,208,000 | — | — |
| 2008-05-29 | $6.56 | $8.68 | 1,820,000 | — | — |
| 2008-05-28 | $6.57 | $8.68 | 1,666,000 | — | — |
| 2008-05-27 | $6.50 | $8.59 | 1,640,000 | — | — |
| 2008-05-23 | $6.62 | $8.75 | 722,000 | — | — |
| 2008-05-22 | $6.65 | $8.80 | 970,000 | — | — |
| 2008-05-21 | $6.78 | $8.96 | 964,000 | — | — |
| 2008-05-20 | $6.80 | $8.98 | 936,000 | — | — |
| 2008-05-19 | $6.76 | $8.94 | 2,065,000 | — | — |
| 2008-05-16 | $6.90 | $9.12 | 1,136,000 | — | — |
| 2008-05-15 | $6.77 | $8.95 | 1,422,000 | — | — |
| 2008-05-14 | $6.58 | $8.70 | 1,951,000 | — | — |
| 2008-05-13 | $6.64 | $8.78 | 1,406,000 | — | — |
| 2008-05-12 | $6.79 | $8.98 | 1,468,000 | — | — |
| 2008-05-09 | $6.75 | $8.92 | 839,000 | — | — |
| 2008-05-08 | $6.76 | $8.94 | 1,265,000 | — | — |
| 2008-05-07 | $6.66 | $8.81 | 2,278,000 | — | — |
| 2008-05-06 | $6.91 | $9.13 | 1,642,000 | — | — |
| 2008-05-05 | $6.86 | $9.07 | 1,355,000 | — | — |
| 2008-05-02 | $6.71 | $8.87 | 1,881,000 | — | — |
| 2008-05-01 | $6.87 | $9.08 | 1,771,000 | — | — |
| 2008-04-30 | $6.87 | $9.08 | 2,379,000 | — | — |
| 2008-04-29 | $6.55 | $8.66 | 1,565,000 | — | — |
| 2008-04-28 | $6.45 | $8.53 | 3,740,000 | — | — |
| 2008-04-25 | $6.71 | $8.87 | 2,413,000 | — | — |
| 2008-04-24 | $6.70 | $8.86 | 6,359,000 | — | — |
| 2008-04-23 | $6.60 | $8.73 | 6,773,000 | — | — |
| 2008-04-22 | $6.75 | $8.92 | 2,270,000 | — | — |
| 2008-04-21 | $6.82 | $9.02 | 3,426,000 | — | — |
| 2008-04-18 | $7.12 | $9.41 | 3,224,000 | — | — |
| 2008-04-17 | $7.01 | $9.27 | 2,437,000 | — | — |
| 2008-04-16 | $7.17 | $9.48 | 2,294,000 | — | — |
| 2008-04-15 | $7.10 | $9.38 | 2,070,000 | — | — |
| 2008-04-14 | $7.08 | $9.36 | 1,973,000 | — | — |
| 2008-04-11 | $7.03 | $9.29 | 2,987,000 | — | — |
| 2008-04-10 | $7.25 | $9.59 | 3,215,000 | — | — |
| 2008-04-09 | $7.17 | $9.49 | 2,183,000 | — | — |
| 2008-04-08 | $7.30 | $9.66 | 2,639,000 | — | — |
| 2008-04-07 | $7.14 | $9.43 | 1,740,000 | — | — |
| 2008-04-04 | $7.01 | $9.27 | 1,856,000 | — | — |
| 2008-04-03 | $6.87 | $9.08 | 1,967,000 | — | — |
| 2008-04-02 | $6.77 | $8.95 | 2,196,000 | — | — |
| 2008-04-01 | $6.83 | $9.03 | 3,339,000 | — | — |
| 2008-03-31 | $6.92 | $9.15 | 2,390,000 | — | — |
| 2008-03-28 | $6.67 | $8.82 | 2,725,000 | — | — |
| 2008-03-27 | $6.73 | $8.90 | 3,325,000 | — | — |
| 2008-03-26 | $6.73 | $8.90 | 3,149,000 | — | — |
| 2008-03-25 | $6.85 | $9.05 | 1,998,000 | — | — |
| 2008-03-24 | $6.76 | $8.94 | 2,668,000 | — | — |
| 2008-03-20 | $6.66 | $8.81 | 2,113,000 | — | — |
| 2008-03-19 | $6.68 | $8.83 | 1,874,000 | — | — |
| 2008-03-18 | $6.83 | $9.03 | 4,186,000 | — | — |
| 2008-03-17 | $6.83 | $9.03 | 2,677,000 | — | — |
| 2008-03-14 | $6.75 | $8.92 | 3,719,000 | — | — |
| 2008-03-13 | $6.87 | $9.08 | 2,963,000 | — | — |
| 2008-03-12 | $6.81 | $8.88 | 3,004,000 | — | — |
| 2008-03-11 | $6.84 | $8.93 | 4,766,000 | — | — |
| 2008-03-10 | $6.77 | $8.83 | 2,482,000 | — | — |
| 2008-03-07 | $6.85 | $8.94 | 2,121,000 | — | — |
| 2008-03-06 | $6.92 | $9.04 | 1,813,000 | — | — |
| 2008-03-05 | $6.92 | $9.03 | 2,605,000 | — | — |
| 2008-03-04 | $6.85 | $8.94 | 2,552,000 | — | — |
| 2008-03-03 | $6.90 | $9.00 | 2,292,000 | — | — |
| 2008-02-29 | $6.84 | $8.92 | 1,496,000 | — | — |
| 2008-02-28 | $6.90 | $9.01 | 970,000 | — | — |
| 2008-02-27 | $6.86 | $8.95 | 1,681,000 | — | — |
| 2008-02-26 | $6.87 | $8.97 | 2,220,000 | — | — |
| 2008-02-25 | $7.07 | $9.22 | 1,441,000 | — | — |
| 2008-02-22 | $6.84 | $8.93 | 2,019,000 | — | — |
| 2008-02-21 | $6.74 | $8.80 | 2,256,000 | — | — |
| 2008-02-20 | $6.65 | $8.68 | 7,618,000 | — | — |
| 2008-02-19 | $6.61 | $8.63 | 2,282,000 | — | — |
| 2008-02-15 | $6.53 | $8.52 | 1,953,000 | — | — |
| 2008-02-14 | $6.50 | $8.49 | 1,378,000 | — | — |
| 2008-02-13 | $6.44 | $8.41 | 861,000 | — | — |
| 2008-02-12 | $6.44 | $8.40 | 1,391,000 | — | — |
| 2008-02-11 | $6.38 | $8.33 | 1,075,000 | — | — |
| 2008-02-08 | $6.20 | $8.09 | 2,307,000 | — | — |
| 2008-02-07 | $6.07 | $7.92 | 3,317,000 | — | — |
| 2008-02-06 | $6.04 | $7.88 | 2,227,000 | — | — |
| 2008-02-05 | $6.23 | $8.13 | 1,522,000 | — | — |
| 2008-02-04 | $6.22 | $8.12 | 1,680,000 | — | — |
| 2008-02-01 | $6.24 | $8.14 | 2,412,000 | — | — |
| 2008-01-31 | $6.28 | $8.19 | 2,498,000 | — | — |
| 2008-01-30 | $6.10 | $7.95 | 2,225,000 | — | — |
| 2008-01-29 | $5.93 | $7.73 | 3,154,000 | — | — |
| 2008-01-28 | $5.81 | $7.58 | 2,728,000 | — | — |
| 2008-01-25 | $5.87 | $7.66 | 5,666,000 | — | — |
| 2008-01-24 | $5.87 | $7.66 | 2,138,000 | — | — |
| 2008-01-23 | $5.79 | $7.55 | 2,708,000 | — | — |
| 2008-01-22 | $5.80 | $7.57 | 1,386,000 | — | — |
| 2008-01-18 | $5.96 | $7.78 | 1,445,000 | — | — |
| 2008-01-17 | $5.90 | $7.70 | 2,097,000 | — | — |
| 2008-01-16 | $5.99 | $7.81 | 4,372,000 | — | — |
| 2008-01-15 | $6.20 | $8.09 | 2,389,000 | — | — |
| 2008-01-14 | $6.56 | $8.56 | 843,000 | — | — |
| 2008-01-11 | $6.45 | $8.42 | 1,516,000 | — | — |
| 2008-01-10 | $6.59 | $8.61 | 2,072,000 | — | — |
| 2008-01-09 | $6.48 | $8.45 | 1,894,000 | — | — |
| 2008-01-08 | $6.38 | $8.32 | 1,287,000 | — | — |
| 2008-01-07 | $6.33 | $8.26 | 1,265,000 | — | — |
| 2008-01-04 | $6.06 | $7.91 | 1,711,000 | — | — |
| 2008-01-03 | $6.28 | $8.20 | 1,116,000 | — | — |
| 2008-01-02 | $6.38 | $8.33 | 977,000 | — | — |