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
- 2000-05-02 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 | $3.40 | $3.40 | 4,779,000 | — | — |
| 2008-12-30 | $3.28 | $3.28 | 5,220,000 | — | — |
| 2008-12-29 | $3.31 | $3.31 | 3,887,200 | — | — |
| 2008-12-26 | $3.25 | $3.25 | 1,453,400 | — | — |
| 2008-12-24 | $3.18 | $3.18 | 819,200 | — | — |
| 2008-12-23 | $3.33 | $3.33 | 2,408,700 | — | — |
| 2008-12-22 | $3.47 | $3.47 | 2,756,600 | — | — |
| 2008-12-19 | $3.54 | $3.54 | 7,126,600 | — | — |
| 2008-12-18 | $3.46 | $3.46 | 8,547,900 | — | — |
| 2008-12-17 | $3.85 | $3.85 | 10,397,600 | — | — |
| 2008-12-16 | $3.95 | $3.95 | 6,300,800 | — | — |
| 2008-12-15 | $3.58 | $3.58 | 8,579,200 | — | — |
| 2008-12-12 | $3.51 | $3.51 | 9,985,200 | — | — |
| 2008-12-11 | $3.49 | $3.49 | 8,231,000 | — | — |
| 2008-12-10 | $3.70 | $3.70 | 11,667,200 | — | — |
| 2008-12-09 | $2.95 | $2.95 | 12,037,000 | — | — |
| 2008-12-08 | $3.04 | $3.04 | 8,120,100 | — | — |
| 2008-12-05 | $3.00 | $3.00 | 9,627,800 | — | — |
| 2008-12-04 | $2.96 | $2.96 | 8,615,300 | — | — |
| 2008-12-03 | $3.29 | $3.29 | 11,215,800 | — | — |
| 2008-12-02 | $2.87 | $2.87 | 8,161,500 | — | — |
| 2008-12-01 | $2.68 | $2.68 | 13,490,600 | — | — |
| 2008-11-28 | $2.92 | $2.92 | 2,707,800 | — | — |
| 2008-11-26 | $2.88 | $2.88 | 12,474,400 | — | — |
| 2008-11-25 | $2.76 | $2.76 | 11,150,000 | — | — |
| 2008-11-24 | $2.64 | $2.64 | 8,292,600 | — | — |
| 2008-11-21 | $2.62 | $2.62 | 8,649,600 | — | — |
| 2008-11-20 | $2.60 | $2.60 | 10,915,200 | — | — |
| 2008-11-19 | $2.90 | $2.90 | 12,342,300 | — | — |
| 2008-11-18 | $3.34 | $3.34 | 16,928,200 | — | — |
| 2008-11-17 | $3.27 | $3.27 | 11,281,700 | — | — |
| 2008-11-14 | $3.50 | $3.50 | 15,392,500 | — | — |
| 2008-11-13 | $3.77 | $3.77 | 26,427,200 | — | — |
| 2008-11-12 | $4.14 | $4.14 | 5,521,800 | — | — |
| 2008-11-11 | $4.44 | $4.44 | 5,959,900 | — | — |
| 2008-11-10 | $4.65 | $4.65 | 3,745,300 | — | — |
| 2008-11-07 | $5.06 | $5.06 | 5,022,200 | — | — |
| 2008-11-06 | $4.77 | $4.77 | 9,132,500 | — | — |
| 2008-11-05 | $5.23 | $5.23 | 11,376,000 | — | — |
| 2008-11-04 | $5.51 | $5.51 | 10,643,300 | — | — |
| 2008-11-03 | $5.34 | $5.34 | 5,634,700 | — | — |
| 2008-10-31 | $5.11 | $5.11 | 11,792,000 | — | — |
| 2008-10-30 | $4.94 | $4.94 | 21,800,500 | — | — |
| 2008-10-29 | $5.01 | $5.01 | 12,246,800 | — | — |
| 2008-10-28 | $4.89 | $4.89 | 8,248,000 | — | — |
| 2008-10-27 | $4.56 | $4.56 | 5,821,700 | — | — |
| 2008-10-24 | $4.55 | $4.55 | 7,406,800 | — | — |
| 2008-10-23 | $4.69 | $4.69 | 10,047,000 | — | — |
| 2008-10-22 | $4.82 | $4.82 | 7,096,200 | — | — |
| 2008-10-21 | $4.97 | $4.97 | 11,523,100 | — | — |
| 2008-10-20 | $5.49 | $5.49 | 7,730,000 | — | — |
| 2008-10-17 | $5.17 | $5.17 | 7,921,900 | — | — |
| 2008-10-16 | $4.90 | $4.90 | 8,850,400 | — | — |
| 2008-10-15 | $4.53 | $4.53 | 9,795,600 | — | — |
| 2008-10-14 | $5.49 | $5.49 | 14,875,000 | — | — |
| 2008-10-13 | $5.14 | $5.14 | 9,895,900 | — | — |
| 2008-10-10 | $4.36 | $4.36 | 19,246,400 | — | — |
| 2008-10-09 | $4.62 | $4.62 | 14,441,200 | — | — |
| 2008-10-08 | $4.75 | $4.75 | 18,040,600 | — | — |
| 2008-10-07 | $4.69 | $4.69 | 11,428,800 | — | — |
| 2008-10-06 | $5.21 | $5.21 | 14,905,100 | — | — |
| 2008-10-03 | $5.48 | $5.48 | 15,233,100 | — | — |
| 2008-10-02 | $5.58 | $5.58 | 32,533,300 | — | — |
| 2008-10-01 | $6.54 | $6.54 | 5,596,100 | — | — |
| 2008-09-30 | $6.76 | $6.76 | 10,446,700 | — | — |
| 2008-09-29 | $6.15 | $6.15 | 13,613,600 | — | — |
| 2008-09-26 | $7.02 | $7.02 | 9,812,200 | — | — |
| 2008-09-25 | $6.97 | $6.97 | 15,943,200 | — | — |
| 2008-09-24 | $6.59 | $6.59 | 11,295,100 | — | — |
| 2008-09-23 | $6.98 | $6.98 | 8,943,400 | — | — |
| 2008-09-22 | $7.06 | $7.06 | 7,300,800 | — | — |
| 2008-09-19 | $7.44 | $7.44 | 13,688,000 | — | — |
| 2008-09-18 | $7.24 | $7.24 | 17,994,200 | — | — |
| 2008-09-17 | $7.03 | $7.03 | 16,092,700 | — | — |
| 2008-09-16 | $7.38 | $7.38 | 17,941,400 | — | — |
| 2008-09-15 | $7.19 | $7.19 | 9,369,800 | — | — |
| 2008-09-12 | $7.50 | $7.50 | 9,680,900 | — | — |
| 2008-09-11 | $7.75 | $7.75 | 10,099,000 | — | — |
| 2008-09-10 | $7.75 | $7.75 | 12,183,200 | — | — |
| 2008-09-09 | $7.56 | $7.56 | 15,748,900 | — | — |
| 2008-09-08 | $7.75 | $7.75 | 21,748,200 | — | — |
| 2008-09-05 | $8.26 | $8.26 | 11,455,100 | — | — |
| 2008-09-04 | $8.14 | $8.14 | 22,995,800 | — | — |
| 2008-09-03 | $8.68 | $8.68 | 13,827,500 | — | — |
| 2008-09-02 | $9.14 | $9.14 | 8,085,200 | — | — |
| 2008-08-29 | $9.47 | $9.47 | 7,589,500 | — | — |
| 2008-08-28 | $9.71 | $9.71 | 4,522,200 | — | — |
| 2008-08-27 | $9.64 | $9.64 | 8,959,600 | — | — |
| 2008-08-26 | $9.52 | $9.52 | 7,296,900 | — | — |
| 2008-08-25 | $9.67 | $9.67 | 7,223,700 | — | — |
| 2008-08-22 | $9.90 | $9.90 | 5,373,300 | — | — |
| 2008-08-21 | $9.85 | $9.85 | 6,056,200 | — | — |
| 2008-08-20 | $9.99 | $9.99 | 9,145,800 | — | — |
| 2008-08-19 | $9.93 | $9.93 | 11,394,900 | — | — |
| 2008-08-18 | $10.39 | $10.39 | 7,134,900 | — | — |
| 2008-08-15 | $10.42 | $10.42 | 11,827,600 | — | — |
| 2008-08-14 | $10.56 | $10.56 | 8,084,600 | — | — |
| 2008-08-13 | $10.34 | $10.34 | 9,624,100 | — | — |
| 2008-08-12 | $10.19 | $10.19 | 12,452,700 | — | — |
| 2008-08-11 | $10.37 | $10.37 | 14,719,500 | — | — |
| 2008-08-08 | $10.06 | $10.06 | 15,976,300 | — | — |
| 2008-08-07 | $9.87 | $9.87 | 18,662,000 | — | — |
| 2008-08-06 | $10.07 | $10.07 | 41,457,000 | — | — |
| 2008-08-05 | $9.43 | $9.43 | 18,530,200 | — | — |
| 2008-08-04 | $9.06 | $9.06 | 9,172,600 | — | — |
| 2008-08-01 | $9.37 | $9.37 | 5,932,000 | — | — |
| 2008-07-31 | $9.39 | $9.39 | 11,369,300 | — | — |
| 2008-07-30 | $9.43 | $9.43 | 8,612,700 | — | — |
| 2008-07-29 | $9.08 | $9.08 | 8,319,400 | — | — |
| 2008-07-28 | $8.87 | $8.87 | 7,079,000 | — | — |
| 2008-07-25 | $8.93 | $8.93 | 10,691,400 | — | — |
| 2008-07-24 | $8.81 | $8.81 | 7,588,200 | — | — |
| 2008-07-23 | $9.09 | $9.09 | 10,168,300 | — | — |
| 2008-07-22 | $9.02 | $9.02 | 7,548,900 | — | — |
| 2008-07-21 | $9.09 | $9.09 | 5,635,800 | — | — |
| 2008-07-18 | $9.28 | $9.28 | 9,284,500 | — | — |
| 2008-07-17 | $9.26 | $9.26 | 17,307,900 | — | — |
| 2008-07-16 | $8.84 | $8.84 | 12,548,100 | — | — |
| 2008-07-15 | $8.50 | $8.50 | 11,331,700 | — | — |
| 2008-07-14 | $8.50 | $8.50 | 9,074,800 | — | — |
| 2008-07-11 | $8.72 | $8.72 | 9,798,400 | — | — |
| 2008-07-10 | $8.59 | $8.59 | 9,782,400 | — | — |
| 2008-07-09 | $8.51 | $8.51 | 12,979,400 | — | — |
| 2008-07-08 | $9.06 | $9.06 | 17,251,000 | — | — |
| 2008-07-07 | $9.05 | $9.05 | 13,194,900 | — | — |
| 2008-07-03 | $9.22 | $9.22 | 5,090,500 | — | — |
| 2008-07-02 | $9.56 | $9.56 | 13,280,900 | — | — |
| 2008-07-01 | $9.72 | $9.72 | 14,498,400 | — | — |
| 2008-06-30 | $9.17 | $9.17 | 10,808,400 | — | — |
| 2008-06-27 | $9.40 | $9.40 | 43,573,500 | — | — |
| 2008-06-26 | $9.05 | $9.05 | 20,959,400 | — | — |
| 2008-06-25 | $9.47 | $9.47 | 9,412,600 | — | — |
| 2008-06-24 | $9.05 | $9.05 | 7,794,600 | — | — |
| 2008-06-23 | $9.27 | $9.27 | 8,018,000 | — | — |
| 2008-06-20 | $9.33 | $9.33 | 7,977,800 | — | — |
| 2008-06-19 | $9.50 | $9.50 | 13,767,900 | — | — |
| 2008-06-18 | $9.09 | $9.09 | 8,430,800 | — | — |
| 2008-06-17 | $8.99 | $8.99 | 10,292,000 | — | — |
| 2008-06-16 | $9.35 | $9.35 | 6,392,600 | — | — |
| 2008-06-13 | $9.05 | $9.05 | 8,793,300 | — | — |
| 2008-06-12 | $8.70 | $8.70 | 9,870,300 | — | — |
| 2008-06-11 | $8.72 | $8.72 | 14,604,500 | — | — |
| 2008-06-10 | $9.26 | $9.26 | 13,372,500 | — | — |
| 2008-06-09 | $9.61 | $9.61 | 6,114,800 | — | — |
| 2008-06-06 | $9.61 | $9.61 | 7,398,800 | — | — |
| 2008-06-05 | $10.09 | $10.09 | 12,028,900 | — | — |
| 2008-06-04 | $9.76 | $9.76 | 7,514,200 | — | — |
| 2008-06-03 | $9.58 | $9.58 | 6,663,200 | — | — |
| 2008-06-02 | $9.80 | $9.80 | 8,208,900 | — | — |
| 2008-05-30 | $9.89 | $9.89 | 5,752,200 | — | — |
| 2008-05-29 | $9.99 | $9.99 | 8,096,500 | — | — |
| 2008-05-28 | $9.80 | $9.80 | 9,490,800 | — | — |
| 2008-05-27 | $10.08 | $10.08 | 6,971,700 | — | — |
| 2008-05-23 | $9.79 | $9.79 | 6,244,500 | — | — |
| 2008-05-22 | $9.96 | $9.96 | 6,668,100 | — | — |
| 2008-05-21 | $9.67 | $9.67 | 10,020,000 | — | — |
| 2008-05-20 | $9.97 | $9.97 | 9,851,800 | — | — |
| 2008-05-19 | $10.18 | $10.18 | 19,603,300 | — | — |
| 2008-05-16 | $10.39 | $10.39 | 16,768,700 | — | — |
| 2008-05-15 | $10.00 | $10.00 | 13,833,600 | — | — |
| 2008-05-14 | $9.83 | $9.83 | 20,070,800 | — | — |
| 2008-05-13 | $9.68 | $9.68 | 9,131,400 | — | — |
| 2008-05-12 | $9.70 | $9.70 | 5,951,300 | — | — |
| 2008-05-09 | $9.59 | $9.59 | 7,751,000 | — | — |
| 2008-05-08 | $9.63 | $9.63 | 21,536,000 | — | — |
| 2008-05-07 | $9.40 | $9.40 | 58,836,100 | — | — |
| 2008-05-06 | $7.81 | $7.81 | 8,667,800 | — | — |
| 2008-05-05 | $7.72 | $7.72 | 6,847,300 | — | — |
| 2008-05-02 | $7.72 | $7.72 | 9,871,800 | — | — |
| 2008-05-01 | $7.69 | $7.69 | 6,465,200 | — | — |
| 2008-04-30 | $7.47 | $7.47 | 9,341,400 | — | — |
| 2008-04-29 | $7.41 | $7.41 | 7,153,300 | — | — |
| 2008-04-28 | $7.48 | $7.48 | 16,769,200 | — | — |
| 2008-04-25 | $7.11 | $7.11 | 5,786,300 | — | — |
| 2008-04-24 | $7.06 | $7.06 | 7,714,000 | — | — |
| 2008-04-23 | $6.90 | $6.90 | 6,467,300 | — | — |
| 2008-04-22 | $6.69 | $6.69 | 5,701,100 | — | — |
| 2008-04-21 | $6.92 | $6.92 | 5,992,700 | — | — |
| 2008-04-18 | $6.80 | $6.80 | 6,623,400 | — | — |
| 2008-04-17 | $6.56 | $6.56 | 11,353,600 | — | — |
| 2008-04-16 | $6.88 | $6.88 | 11,062,900 | — | — |
| 2008-04-15 | $6.53 | $6.53 | 7,863,300 | — | — |
| 2008-04-14 | $6.49 | $6.49 | 7,141,200 | — | — |
| 2008-04-11 | $6.48 | $6.48 | 5,872,300 | — | — |
| 2008-04-10 | $6.79 | $6.79 | 5,612,300 | — | — |
| 2008-04-09 | $6.66 | $6.66 | 11,157,700 | — | — |
| 2008-04-08 | $6.60 | $6.60 | 11,913,100 | — | — |
| 2008-04-07 | $6.83 | $6.83 | 11,421,700 | — | — |
| 2008-04-04 | $6.79 | $6.79 | 15,228,100 | — | — |
| 2008-04-03 | $6.58 | $6.58 | 13,506,100 | — | — |
| 2008-04-02 | $6.35 | $6.35 | 13,804,100 | — | — |
| 2008-04-01 | $6.08 | $6.08 | 12,024,600 | — | — |
| 2008-03-31 | $5.68 | $5.68 | 7,055,200 | — | — |
| 2008-03-28 | $5.53 | $5.53 | 6,883,000 | — | — |
| 2008-03-27 | $5.55 | $5.55 | 10,518,800 | — | — |
| 2008-03-26 | $5.69 | $5.69 | 7,953,100 | — | — |
| 2008-03-25 | $5.90 | $5.90 | 20,116,400 | — | — |
| 2008-03-24 | $5.60 | $5.60 | 13,418,400 | — | — |
| 2008-03-20 | $5.22 | $5.22 | 15,712,200 | — | — |
| 2008-03-19 | $5.01 | $5.01 | 13,267,500 | — | — |
| 2008-03-18 | $5.34 | $5.34 | 15,760,400 | — | — |
| 2008-03-17 | $4.99 | $4.99 | 14,455,800 | — | — |
| 2008-03-14 | $5.22 | $5.22 | 8,624,800 | — | — |
| 2008-03-13 | $5.41 | $5.41 | 10,401,800 | — | — |
| 2008-03-12 | $5.52 | $5.52 | 7,515,700 | — | — |
| 2008-03-11 | $5.56 | $5.56 | 12,281,000 | — | — |
| 2008-03-10 | $5.46 | $5.46 | 10,075,900 | — | — |
| 2008-03-07 | $5.60 | $5.60 | 7,144,200 | — | — |
| 2008-03-06 | $5.59 | $5.59 | 11,000,600 | — | — |
| 2008-03-05 | $5.90 | $5.90 | 5,953,500 | — | — |
| 2008-03-04 | $5.83 | $5.83 | 9,358,500 | — | — |
| 2008-03-03 | $5.93 | $5.93 | 8,108,800 | — | — |
| 2008-02-29 | $6.00 | $6.00 | 10,611,700 | — | — |
| 2008-02-28 | $5.98 | $5.98 | 5,829,000 | — | — |
| 2008-02-27 | $6.27 | $6.27 | 13,152,800 | — | — |
| 2008-02-26 | $5.96 | $5.96 | 7,056,700 | — | — |
| 2008-02-25 | $6.01 | $6.01 | 4,767,200 | — | — |
| 2008-02-22 | $5.88 | $5.88 | 8,574,000 | — | — |
| 2008-02-21 | $5.81 | $5.81 | 7,088,400 | — | — |
| 2008-02-20 | $6.09 | $6.09 | 9,277,600 | — | — |
| 2008-02-19 | $5.72 | $5.72 | 5,282,600 | — | — |
| 2008-02-15 | $5.78 | $5.78 | 12,069,400 | — | — |
| 2008-02-14 | $6.13 | $6.13 | 6,191,400 | — | — |
| 2008-02-13 | $6.41 | $6.41 | 6,652,400 | — | — |
| 2008-02-12 | $6.32 | $6.32 | 6,208,000 | — | — |
| 2008-02-11 | $6.25 | $6.25 | 7,547,400 | — | — |
| 2008-02-08 | $6.45 | $6.45 | 5,685,700 | — | — |
| 2008-02-07 | $6.46 | $6.46 | 6,858,200 | — | — |
| 2008-02-06 | $6.30 | $6.30 | 8,624,200 | — | — |
| 2008-02-05 | $6.65 | $6.65 | 6,694,200 | — | — |
| 2008-02-04 | $6.99 | $6.99 | 7,060,600 | — | — |
| 2008-02-01 | $7.27 | $7.27 | 16,137,400 | — | — |
| 2008-01-31 | $6.48 | $6.48 | 15,343,700 | — | — |
| 2008-01-30 | $6.51 | $6.51 | 11,857,600 | — | — |
| 2008-01-29 | $6.86 | $6.86 | 9,789,200 | — | — |
| 2008-01-28 | $6.74 | $6.74 | 9,317,000 | — | — |
| 2008-01-25 | $6.82 | $6.82 | 11,480,300 | — | — |
| 2008-01-24 | $7.25 | $7.25 | 7,989,800 | — | — |
| 2008-01-23 | $7.10 | $7.10 | 7,856,500 | — | — |
| 2008-01-22 | $7.14 | $7.14 | 9,944,700 | — | — |
| 2008-01-18 | $7.25 | $7.25 | 8,979,800 | — | — |
| 2008-01-17 | $7.06 | $7.06 | 8,017,600 | — | — |
| 2008-01-16 | $7.18 | $7.18 | 15,130,400 | — | — |
| 2008-01-15 | $7.13 | $7.13 | 8,173,900 | — | — |
| 2008-01-14 | $7.50 | $7.50 | 5,545,800 | — | — |
| 2008-01-11 | $7.47 | $7.47 | 7,102,500 | — | — |
| 2008-01-10 | $7.71 | $7.71 | 6,449,100 | — | — |
| 2008-01-09 | $7.54 | $7.54 | 8,391,400 | — | — |
| 2008-01-08 | $7.35 | $7.35 | 5,526,900 | — | — |
| 2008-01-07 | $7.69 | $7.69 | 6,505,300 | — | — |
| 2008-01-04 | $7.89 | $7.89 | 7,213,100 | — | — |
| 2008-01-03 | $8.28 | $8.28 | 6,151,900 | — | — |
| 2008-01-02 | $8.58 | $8.58 | 6,521,400 | — | — |