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
- 1994-05-26 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 | $4.83 | $4.83 | 2,766,144 | — | — |
| 2008-12-30 | $4.69 | $4.69 | 2,178,328 | — | — |
| 2008-12-29 | $4.72 | $4.72 | 1,846,603 | — | — |
| 2008-12-26 | $4.71 | $4.71 | 924,849 | — | — |
| 2008-12-24 | $4.73 | $4.73 | 353,398 | — | — |
| 2008-12-23 | $4.70 | $4.70 | 2,510,053 | — | — |
| 2008-12-22 | $4.78 | $4.78 | 2,417,170 | — | — |
| 2008-12-19 | $5.11 | $5.11 | 5,769,361 | — | — |
| 2008-12-18 | $4.98 | $4.98 | 2,856,373 | — | — |
| 2008-12-17 | $5.08 | $5.08 | 4,031,565 | — | — |
| 2008-12-16 | $4.83 | $4.83 | 4,343,828 | — | — |
| 2008-12-15 | $4.64 | $4.64 | 3,859,068 | — | — |
| 2008-12-12 | $4.73 | $4.73 | 2,987,294 | — | — |
| 2008-12-11 | $4.59 | $4.59 | 2,603,378 | — | — |
| 2008-12-10 | $4.84 | $4.84 | 1,979,293 | — | — |
| 2008-12-09 | $4.71 | $4.71 | 4,912,184 | — | — |
| 2008-12-08 | $5.02 | $5.02 | 7,135,626 | — | — |
| 2008-12-05 | $4.62 | $4.62 | 2,932,449 | — | — |
| 2008-12-04 | $4.47 | $4.47 | 3,245,155 | — | — |
| 2008-12-03 | $4.69 | $4.69 | 4,056,776 | — | — |
| 2008-12-02 | $4.52 | $4.52 | 4,963,491 | — | — |
| 2008-12-01 | $4.27 | $4.27 | 2,786,048 | — | — |
| 2008-11-28 | $4.79 | $4.79 | 896,542 | — | — |
| 2008-11-26 | $4.64 | $4.64 | 4,271,291 | — | — |
| 2008-11-25 | $4.31 | $4.31 | 6,158,143 | — | — |
| 2008-11-24 | $4.15 | $4.15 | 6,120,105 | — | — |
| 2008-11-21 | $3.42 | $3.42 | 5,794,572 | — | — |
| 2008-11-20 | $3.33 | $3.33 | 6,542,059 | — | — |
| 2008-11-19 | $3.31 | $3.31 | 3,331,846 | — | — |
| 2008-11-18 | $3.59 | $3.59 | 2,731,645 | — | — |
| 2008-11-17 | $3.69 | $3.69 | 2,886,008 | — | — |
| 2008-11-14 | $3.70 | $3.70 | 4,195,216 | — | — |
| 2008-11-13 | $3.83 | $3.83 | 4,679,092 | — | — |
| 2008-11-12 | $3.44 | $3.44 | 3,641,898 | — | — |
| 2008-11-11 | $3.77 | $3.77 | 3,477,363 | — | — |
| 2008-11-10 | $3.99 | $3.99 | 4,149,216 | — | — |
| 2008-11-07 | $4.26 | $4.26 | 4,028,468 | — | — |
| 2008-11-06 | $3.98 | $3.98 | 5,848,533 | — | — |
| 2008-11-05 | $4.32 | $4.32 | 3,696,743 | — | — |
| 2008-11-04 | $4.51 | $4.51 | 5,654,806 | — | — |
| 2008-11-03 | $4.54 | $4.54 | 6,208,123 | — | — |
| 2008-10-31 | $4.35 | $4.35 | 7,021,955 | — | — |
| 2008-10-30 | $4.27 | $4.27 | 12,233,133 | — | — |
| 2008-10-29 | $3.87 | $3.87 | 10,833,696 | — | — |
| 2008-10-28 | $3.00 | $3.00 | 10,692,160 | — | — |
| 2008-10-27 | $3.02 | $3.02 | 12,779,374 | — | — |
| 2008-10-24 | $2.88 | $2.88 | 9,710,697 | — | — |
| 2008-10-23 | $3.01 | $3.01 | 6,439,003 | — | — |
| 2008-10-22 | $3.21 | $3.21 | 5,345,196 | — | — |
| 2008-10-21 | $3.39 | $3.39 | 10,938,079 | — | — |
| 2008-10-20 | $3.37 | $3.37 | 7,612,425 | — | — |
| 2008-10-17 | $3.39 | $3.39 | 6,854,323 | — | — |
| 2008-10-16 | $3.39 | $3.39 | 9,354,645 | — | — |
| 2008-10-15 | $3.45 | $3.45 | 12,930,641 | — | — |
| 2008-10-14 | $4.04 | $4.04 | 12,152,635 | — | — |
| 2008-10-13 | $3.98 | $3.98 | 6,297,910 | — | — |
| 2008-10-10 | $3.54 | $3.54 | 10,140,612 | — | — |
| 2008-10-09 | $3.33 | $3.33 | 11,729,354 | — | — |
| 2008-10-08 | $3.39 | $3.39 | 17,433,697 | — | — |
| 2008-10-07 | $3.60 | $3.60 | 12,108,847 | — | — |
| 2008-10-06 | $4.36 | $4.36 | 16,526,097 | — | — |
| 2008-10-03 | $4.53 | $4.53 | 20,131,285 | — | — |
| 2008-10-02 | $5.28 | $5.28 | 4,771,532 | — | — |
| 2008-10-01 | $5.78 | $5.78 | 3,918,778 | — | — |
| 2008-09-30 | $6.01 | $6.01 | 4,806,916 | — | — |
| 2008-09-29 | $5.71 | $5.71 | 6,323,121 | — | — |
| 2008-09-26 | $6.40 | $6.40 | 4,291,637 | — | — |
| 2008-09-25 | $6.25 | $6.25 | 4,419,462 | — | — |
| 2008-09-24 | $6.55 | $6.55 | 4,124,448 | — | — |
| 2008-09-23 | $6.61 | $6.61 | 3,703,820 | — | — |
| 2008-09-22 | $6.66 | $6.66 | 3,344,673 | — | — |
| 2008-09-19 | $6.95 | $6.95 | 14,210,657 | — | — |
| 2008-09-18 | $6.60 | $6.60 | 6,126,297 | — | — |
| 2008-09-17 | $6.56 | $6.56 | 5,270,447 | — | — |
| 2008-09-16 | $6.80 | $6.80 | 3,352,192 | — | — |
| 2008-09-15 | $6.75 | $6.75 | 2,952,353 | — | — |
| 2008-09-12 | $7.06 | $7.06 | 2,632,570 | — | — |
| 2008-09-11 | $7.09 | $7.09 | 3,256,655 | — | — |
| 2008-09-10 | $6.97 | $6.97 | 4,481,826 | — | — |
| 2008-09-09 | $6.90 | $6.90 | 4,050,141 | — | — |
| 2008-09-08 | $7.26 | $7.26 | 7,028,147 | — | — |
| 2008-09-05 | $7.27 | $7.27 | 3,842,260 | — | — |
| 2008-09-04 | $7.16 | $7.16 | 4,880,781 | — | — |
| 2008-09-03 | $7.46 | $7.46 | 3,522,477 | — | — |
| 2008-09-02 | $7.66 | $7.66 | 4,078,891 | — | — |
| 2008-08-29 | $7.65 | $7.65 | 2,354,363 | — | — |
| 2008-08-28 | $7.59 | $7.59 | 3,395,537 | — | — |
| 2008-08-27 | $7.26 | $7.26 | 1,384,841 | — | — |
| 2008-08-26 | $7.09 | $7.09 | 3,427,383 | — | — |
| 2008-08-25 | $7.24 | $7.24 | 2,328,267 | — | — |
| 2008-08-22 | $7.55 | $7.55 | 4,904,222 | — | — |
| 2008-08-21 | $7.25 | $7.25 | 2,728,549 | — | — |
| 2008-08-20 | $7.22 | $7.22 | 5,292,562 | — | — |
| 2008-08-19 | $7.06 | $7.06 | 5,498,231 | — | — |
| 2008-08-18 | $7.35 | $7.35 | 3,695,417 | — | — |
| 2008-08-15 | $7.68 | $7.68 | 3,169,964 | — | — |
| 2008-08-14 | $7.65 | $7.65 | 4,816,647 | — | — |
| 2008-08-13 | $7.38 | $7.38 | 4,739,245 | — | — |
| 2008-08-12 | $7.34 | $7.34 | 11,553,318 | — | — |
| 2008-08-11 | $7.13 | $7.13 | 9,198,071 | — | — |
| 2008-08-08 | $6.94 | $6.94 | 8,595,216 | — | — |
| 2008-08-07 | $6.63 | $6.63 | 3,449,498 | — | — |
| 2008-08-06 | $6.79 | $6.79 | 7,273,624 | — | — |
| 2008-08-05 | $6.72 | $6.72 | 5,593,768 | — | — |
| 2008-08-04 | $6.59 | $6.59 | 4,023,603 | — | — |
| 2008-08-01 | $6.33 | $6.33 | 5,807,841 | — | — |
| 2008-07-31 | $6.45 | $6.45 | 4,373,020 | — | — |
| 2008-07-30 | $6.36 | $6.36 | 4,986,490 | — | — |
| 2008-07-29 | $6.58 | $6.58 | 6,668,999 | — | — |
| 2008-07-28 | $6.45 | $6.45 | 5,311,581 | — | — |
| 2008-07-25 | $6.33 | $6.33 | 5,084,681 | — | — |
| 2008-07-24 | $6.19 | $6.19 | 12,651,992 | — | — |
| 2008-07-23 | $6.50 | $6.50 | 12,747,086 | — | — |
| 2008-07-22 | $6.47 | $6.47 | 8,859,269 | — | — |
| 2008-07-21 | $6.18 | $6.18 | 7,000,282 | — | — |
| 2008-07-18 | $6.31 | $6.31 | 5,389,426 | — | — |
| 2008-07-17 | $6.31 | $6.31 | 13,263,692 | — | — |
| 2008-07-16 | $6.00 | $6.00 | 9,829,675 | — | — |
| 2008-07-15 | $5.66 | $5.66 | 7,265,220 | — | — |
| 2008-07-14 | $5.65 | $5.65 | 7,601,810 | — | — |
| 2008-07-11 | $5.53 | $5.53 | 18,213,029 | — | — |
| 2008-07-10 | $6.12 | $6.12 | 7,828,268 | — | — |
| 2008-07-09 | $6.64 | $6.64 | 7,382,429 | — | — |
| 2008-07-08 | $6.96 | $6.96 | 10,037,999 | — | — |
| 2008-07-07 | $6.75 | $6.75 | 14,813,069 | — | — |
| 2008-07-03 | $6.71 | $6.71 | 65,622,282 | — | — |
| 2008-07-02 | $6.47 | $6.47 | 5,357,580 | — | — |
| 2008-07-01 | $6.72 | $6.72 | 6,603,981 | — | — |
| 2008-06-30 | $7.27 | $7.27 | 1,897,909 | — | — |
| 2008-06-27 | $7.68 | $7.68 | 5,731,323 | — | — |
| 2008-06-26 | $7.69 | $7.69 | 5,083,796 | — | — |
| 2008-06-25 | $7.72 | $7.72 | 6,637,154 | — | — |
| 2008-06-24 | $7.35 | $7.35 | 10,406,877 | — | — |
| 2008-06-23 | $7.83 | $7.83 | 14,065,140 | — | — |
| 2008-06-20 | $8.37 | $8.37 | 11,752,353 | — | — |
| 2008-06-19 | $9.15 | $9.15 | 11,283,515 | — | — |
| 2008-06-18 | $9.74 | $9.74 | 1,207,037 | — | — |
| 2008-06-17 | $9.99 | $9.99 | 848,774 | — | — |
| 2008-06-16 | $10.18 | $10.18 | 1,655,971 | — | — |
| 2008-06-13 | $10.09 | $10.09 | 4,483,595 | — | — |
| 2008-06-12 | $9.95 | $9.95 | 3,662,244 | — | — |
| 2008-06-11 | $9.70 | $9.70 | 2,778,529 | — | — |
| 2008-06-10 | $9.83 | $9.83 | 2,200,885 | — | — |
| 2008-06-09 | $9.97 | $9.97 | 4,408,846 | — | — |
| 2008-06-06 | $10.35 | $10.35 | 2,902,373 | — | — |
| 2008-06-05 | $10.43 | $10.43 | 3,482,670 | — | — |
| 2008-06-04 | $10.24 | $10.24 | 2,635,666 | — | — |
| 2008-06-03 | $10.35 | $10.35 | 3,344,673 | — | — |
| 2008-06-02 | $10.50 | $10.50 | 6,479,253 | — | — |
| 2008-05-30 | $10.50 | $10.50 | 11,046,443 | — | — |
| 2008-05-29 | $10.49 | $10.49 | 3,252,674 | — | — |
| 2008-05-28 | $10.19 | $10.19 | 13,785,164 | — | — |
| 2008-05-27 | $9.81 | $9.81 | 4,928,549 | — | — |
| 2008-05-23 | $9.86 | $9.86 | 2,795,336 | — | — |
| 2008-05-22 | $10.00 | $10.00 | 4,798,070 | — | — |
| 2008-05-21 | $10.06 | $10.06 | 10,293,648 | — | — |
| 2008-05-20 | $9.82 | $9.82 | 6,082,952 | — | — |
| 2008-05-19 | $9.84 | $9.84 | 5,664,978 | — | — |
| 2008-05-16 | $9.81 | $9.81 | 5,716,728 | — | — |
| 2008-05-15 | $10.02 | $10.02 | 4,189,908 | — | — |
| 2008-05-14 | $10.26 | $10.26 | 6,824,689 | — | — |
| 2008-05-13 | $10.17 | $10.17 | 8,182,550 | — | — |
| 2008-05-12 | $9.96 | $9.96 | 5,332,369 | — | — |
| 2008-05-09 | $9.18 | $9.18 | 3,384,037 | — | — |
| 2008-05-08 | $9.39 | $9.39 | 2,481,303 | — | — |
| 2008-05-07 | $9.52 | $9.52 | 3,683,474 | — | — |
| 2008-05-06 | $9.93 | $9.93 | 1,553,800 | — | — |
| 2008-05-05 | $9.91 | $9.91 | 1,297,266 | — | — |
| 2008-05-02 | $10.12 | $10.12 | 4,040,853 | — | — |
| 2008-05-01 | $9.79 | $9.79 | 2,030,157 | — | — |
| 2008-04-30 | $9.66 | $9.66 | 1,808,122 | — | — |
| 2008-04-29 | $9.54 | $9.54 | 4,057,218 | — | — |
| 2008-04-28 | $9.21 | $9.21 | 1,746,643 | — | — |
| 2008-04-25 | $9.22 | $9.22 | 1,835,987 | — | — |
| 2008-04-24 | $9.14 | $9.14 | 2,306,152 | — | — |
| 2008-04-23 | $8.96 | $8.96 | 3,284,962 | — | — |
| 2008-04-22 | $9.08 | $9.08 | 1,168,114 | — | — |
| 2008-04-21 | $9.04 | $9.04 | 1,556,454 | — | — |
| 2008-04-18 | $9.18 | $9.18 | 2,204,423 | — | — |
| 2008-04-17 | $9.13 | $9.13 | 2,818,778 | — | — |
| 2008-04-16 | $9.05 | $9.05 | 4,846,281 | — | — |
| 2008-04-15 | $9.36 | $9.36 | 1,991,235 | — | — |
| 2008-04-14 | $9.50 | $9.50 | 2,012,023 | — | — |
| 2008-04-11 | $9.52 | $9.52 | 3,543,708 | — | — |
| 2008-04-10 | $9.61 | $9.61 | 5,841,898 | — | — |
| 2008-04-09 | $9.64 | $9.64 | 4,410,616 | — | — |
| 2008-04-08 | $9.97 | $9.97 | 1,026,578 | — | — |
| 2008-04-07 | $10.12 | $10.12 | 1,523,281 | — | — |
| 2008-04-04 | $10.14 | $10.14 | 2,459,188 | — | — |
| 2008-04-03 | $10.23 | $10.23 | 1,929,313 | — | — |
| 2008-04-02 | $10.03 | $10.03 | 1,486,570 | — | — |
| 2008-04-01 | $10.04 | $10.04 | 1,809,007 | — | — |
| 2008-03-31 | $9.89 | $9.89 | 1,168,999 | — | — |
| 2008-03-28 | $9.79 | $9.79 | 1,579,453 | — | — |
| 2008-03-27 | $9.95 | $9.95 | 3,995,738 | — | — |
| 2008-03-26 | $9.90 | $9.90 | 3,000,121 | — | — |
| 2008-03-25 | $10.16 | $10.16 | 17,566,829 | — | — |
| 2008-03-24 | $9.54 | $9.54 | 3,802,895 | — | — |
| 2008-03-20 | $9.40 | $9.40 | 2,280,057 | — | — |
| 2008-03-19 | $9.22 | $9.22 | 1,424,648 | — | — |
| 2008-03-18 | $9.31 | $9.31 | 3,387,133 | — | — |
| 2008-03-17 | $8.82 | $8.82 | 2,733,414 | — | — |
| 2008-03-14 | $9.47 | $9.47 | 3,701,166 | — | — |
| 2008-03-13 | $9.94 | $9.94 | 2,764,375 | — | — |
| 2008-03-12 | $9.95 | $9.95 | 6,112,586 | — | — |
| 2008-03-11 | $9.45 | $9.45 | 7,087,858 | — | — |
| 2008-03-10 | $8.83 | $8.83 | 5,579,615 | — | — |
| 2008-03-07 | $9.17 | $9.17 | 3,101,408 | — | — |
| 2008-03-06 | $9.40 | $9.40 | 2,900,161 | — | — |
| 2008-03-05 | $9.76 | $9.76 | 2,040,330 | — | — |
| 2008-03-04 | $9.95 | $9.95 | 2,478,649 | — | — |
| 2008-03-03 | $9.96 | $9.96 | 3,362,365 | — | — |
| 2008-02-29 | $10.36 | $10.36 | 1,904,544 | — | — |
| 2008-02-28 | $10.50 | $10.50 | 2,390,632 | — | — |
| 2008-02-27 | $10.66 | $10.66 | 5,238,601 | — | — |
| 2008-02-26 | $10.56 | $10.56 | 3,040,370 | — | — |
| 2008-02-25 | $10.47 | $10.47 | 2,843,989 | — | — |
| 2008-02-22 | $10.57 | $10.57 | 3,671,090 | — | — |
| 2008-02-21 | $10.43 | $10.43 | 2,895,296 | — | — |
| 2008-02-20 | $10.69 | $10.69 | 4,066,064 | — | — |
| 2008-02-19 | $10.77 | $10.77 | 3,567,150 | — | — |
| 2008-02-15 | $10.74 | $10.74 | 3,343,346 | — | — |
| 2008-02-14 | $10.99 | $10.99 | 3,399,960 | — | — |
| 2008-02-13 | $11.08 | $11.08 | 3,465,421 | — | — |
| 2008-02-12 | $10.95 | $10.95 | 3,958,143 | — | — |
| 2008-02-11 | $10.90 | $10.90 | 2,885,123 | — | — |
| 2008-02-08 | $11.11 | $11.11 | 3,606,072 | — | — |
| 2008-02-07 | $11.30 | $11.30 | 6,178,046 | — | — |
| 2008-02-06 | $11.33 | $11.33 | 3,315,481 | — | — |
| 2008-02-05 | $11.56 | $11.56 | 5,673,382 | — | — |
| 2008-02-04 | $11.61 | $11.61 | 2,150,020 | — | — |
| 2008-02-01 | $11.52 | $11.52 | 6,418,658 | — | — |
| 2008-01-31 | $11.79 | $11.79 | 6,350,543 | — | — |
| 2008-01-30 | $11.67 | $11.67 | 5,726,458 | — | — |
| 2008-01-29 | $11.96 | $11.96 | 6,124,528 | — | — |
| 2008-01-28 | $12.26 | $12.26 | 5,912,666 | — | — |
| 2008-01-25 | $12.58 | $12.58 | 2,983,756 | — | — |
| 2008-01-24 | $12.73 | $12.73 | 2,925,815 | — | — |
| 2008-01-23 | $12.50 | $12.50 | 3,073,100 | — | — |
| 2008-01-22 | $12.21 | $12.21 | 4,051,468 | — | — |
| 2008-01-18 | $12.52 | $12.52 | 7,370,930 | — | — |
| 2008-01-17 | $12.03 | $12.03 | 17,842,824 | — | — |
| 2008-01-16 | $11.62 | $11.62 | 4,802,051 | — | — |
| 2008-01-15 | $11.35 | $11.35 | 6,561,078 | — | — |
| 2008-01-14 | $11.78 | $11.78 | 4,001,930 | — | — |
| 2008-01-11 | $11.83 | $11.83 | 6,480,580 | — | — |
| 2008-01-10 | $12.07 | $12.07 | 12,962,044 | — | — |
| 2008-01-09 | $12.43 | $12.43 | 4,463,692 | — | — |
| 2008-01-08 | $12.80 | $12.80 | 2,958,102 | — | — |
| 2008-01-07 | $13.11 | $13.11 | 4,342,059 | — | — |
| 2008-01-04 | $13.28 | $13.28 | 2,965,179 | — | — |
| 2008-01-03 | $13.41 | $13.41 | 1,700,201 | — | — |
| 2008-01-02 | $13.47 | $13.47 | 1,146,884 | — | — |