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
- 1992-06-26 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 | $4.73 | $4.73 | 9,856,800 | — | — |
| 2008-12-30 | $4.68 | $4.68 | 13,106,200 | — | — |
| 2008-12-29 | $4.52 | $4.51 | 11,185,600 | — | — |
| 2008-12-26 | $4.68 | $4.67 | 5,993,600 | — | — |
| 2008-12-24 | $4.67 | $4.67 | 3,521,800 | — | — |
| 2008-12-23 | $4.60 | $4.59 | 18,512,400 | — | — |
| 2008-12-22 | $4.68 | $4.68 | 16,918,800 | — | — |
| 2008-12-19 | $4.94 | $4.94 | 29,267,400 | — | — |
| 2008-12-18 | $4.80 | $4.79 | 23,996,000 | — | — |
| 2008-12-17 | $4.92 | $4.91 | 30,114,600 | — | — |
| 2008-12-16 | $4.86 | $4.86 | 32,550,600 | — | — |
| 2008-12-15 | $4.50 | $4.50 | 28,568,200 | — | — |
| 2008-12-12 | $4.67 | $4.67 | 20,531,200 | — | — |
| 2008-12-11 | $4.49 | $4.48 | 21,210,200 | — | — |
| 2008-12-10 | $4.77 | $4.76 | 19,714,400 | — | — |
| 2008-12-09 | $4.64 | $4.63 | 24,375,600 | — | — |
| 2008-12-08 | $4.80 | $4.80 | 24,430,600 | — | — |
| 2008-12-05 | $4.56 | $4.56 | 25,890,800 | — | — |
| 2008-12-04 | $4.31 | $4.30 | 37,240,800 | — | — |
| 2008-12-03 | $4.32 | $4.32 | 22,828,800 | — | — |
| 2008-12-02 | $4.27 | $4.26 | 22,349,600 | — | — |
| 2008-12-01 | $3.98 | $3.97 | 21,365,600 | — | — |
| 2008-11-28 | $4.47 | $4.46 | 6,437,400 | — | — |
| 2008-11-26 | $4.39 | $4.39 | 20,098,800 | — | — |
| 2008-11-25 | $4.11 | $4.10 | 42,982,200 | — | — |
| 2008-11-24 | $4.23 | $4.22 | 34,028,200 | — | — |
| 2008-11-21 | $3.92 | $3.91 | 42,078,200 | — | — |
| 2008-11-20 | $3.59 | $3.58 | 35,521,000 | — | — |
| 2008-11-19 | $3.99 | $3.98 | 28,978,200 | — | — |
| 2008-11-18 | $4.19 | $4.19 | 31,045,000 | — | — |
| 2008-11-17 | $4.32 | $4.32 | 31,589,000 | — | — |
| 2008-11-14 | $4.31 | $4.30 | 26,799,000 | — | — |
| 2008-11-13 | $4.66 | $4.65 | 69,926,400 | — | — |
| 2008-11-12 | $4.67 | $4.66 | 45,930,800 | — | — |
| 2008-11-11 | $5.00 | $4.99 | 52,677,400 | — | — |
| 2008-11-10 | $5.10 | $5.10 | 35,333,400 | — | — |
| 2008-11-07 | $5.28 | $5.27 | 34,429,400 | — | — |
| 2008-11-06 | $5.55 | $5.54 | 26,485,600 | — | — |
| 2008-11-05 | $5.84 | $5.83 | 20,290,400 | — | — |
| 2008-11-04 | $6.22 | $6.22 | 47,422,800 | — | — |
| 2008-11-03 | $6.27 | $6.26 | 25,428,000 | — | — |
| 2008-10-31 | $6.57 | $6.56 | 37,363,800 | — | — |
| 2008-10-30 | $6.31 | $6.31 | 39,347,600 | — | — |
| 2008-10-29 | $5.67 | $5.66 | 40,145,200 | — | — |
| 2008-10-28 | $5.43 | $5.43 | 31,461,600 | — | — |
| 2008-10-27 | $4.80 | $4.79 | 20,265,200 | — | — |
| 2008-10-24 | $4.84 | $4.84 | 27,038,200 | — | — |
| 2008-10-23 | $5.13 | $5.13 | 35,400,400 | — | — |
| 2008-10-22 | $5.00 | $4.99 | 29,681,400 | — | — |
| 2008-10-21 | $5.26 | $5.25 | 20,570,600 | — | — |
| 2008-10-20 | $5.57 | $5.56 | 25,389,000 | — | — |
| 2008-10-17 | $5.23 | $5.22 | 28,693,400 | — | — |
| 2008-10-16 | $5.28 | $5.28 | 40,349,800 | — | — |
| 2008-10-15 | $5.06 | $5.06 | 30,552,000 | — | — |
| 2008-10-14 | $5.65 | $5.65 | 34,384,000 | — | — |
| 2008-10-13 | $5.87 | $5.87 | 33,906,000 | — | — |
| 2008-10-10 | $5.54 | $5.54 | 65,564,400 | — | — |
| 2008-10-09 | $5.51 | $5.50 | 35,872,800 | — | — |
| 2008-10-08 | $5.77 | $5.76 | 50,018,000 | — | — |
| 2008-10-07 | $6.14 | $6.14 | 38,834,400 | — | — |
| 2008-10-06 | $6.49 | $6.48 | 42,221,600 | — | — |
| 2008-10-03 | $6.83 | $6.83 | 27,399,800 | — | — |
| 2008-10-02 | $7.09 | $7.08 | 19,332,800 | — | — |
| 2008-10-01 | $7.40 | $7.40 | 20,794,000 | — | — |
| 2008-09-30 | $7.44 | $7.43 | 27,081,000 | — | — |
| 2008-09-29 | $7.09 | $7.08 | 41,439,400 | — | — |
| 2008-09-26 | $7.48 | $7.48 | 19,071,600 | — | — |
| 2008-09-25 | $7.47 | $7.46 | 19,247,200 | — | — |
| 2008-09-24 | $7.45 | $7.44 | 16,670,400 | — | — |
| 2008-09-23 | $7.53 | $7.53 | 19,148,000 | — | — |
| 2008-09-22 | $7.63 | $7.63 | 22,160,000 | — | — |
| 2008-09-19 | $8.07 | $8.07 | 37,638,400 | — | — |
| 2008-09-18 | $8.02 | $8.01 | 38,841,200 | — | — |
| 2008-09-17 | $7.79 | $7.79 | 30,129,800 | — | — |
| 2008-09-16 | $8.02 | $8.01 | 43,638,600 | — | — |
| 2008-09-15 | $7.54 | $7.54 | 25,551,200 | — | — |
| 2008-09-12 | $7.67 | $7.66 | 20,848,600 | — | — |
| 2008-09-11 | $7.82 | $7.81 | 33,134,400 | — | — |
| 2008-09-10 | $7.53 | $7.53 | 15,843,000 | — | — |
| 2008-09-09 | $7.52 | $7.52 | 23,378,200 | — | — |
| 2008-09-08 | $7.77 | $7.77 | 27,445,200 | — | — |
| 2008-09-05 | $7.59 | $7.59 | 19,241,200 | — | — |
| 2008-09-04 | $7.54 | $7.54 | 25,726,400 | — | — |
| 2008-09-03 | $7.97 | $7.96 | 19,661,400 | — | — |
| 2008-09-02 | $7.87 | $7.87 | 27,398,400 | — | — |
| 2008-08-29 | $7.78 | $7.78 | 19,854,000 | — | — |
| 2008-08-28 | $7.99 | $7.99 | 10,432,200 | — | — |
| 2008-08-27 | $7.80 | $7.79 | 16,842,600 | — | — |
| 2008-08-26 | $7.76 | $7.75 | 13,611,400 | — | — |
| 2008-08-25 | $7.76 | $7.76 | 15,259,800 | — | — |
| 2008-08-22 | $8.02 | $8.02 | 13,274,200 | — | — |
| 2008-08-21 | $7.84 | $7.84 | 15,845,000 | — | — |
| 2008-08-20 | $7.89 | $7.88 | 22,063,800 | — | — |
| 2008-08-19 | $7.98 | $7.97 | 23,239,600 | — | — |
| 2008-08-18 | $8.26 | $8.25 | 21,241,800 | — | — |
| 2008-08-15 | $8.35 | $8.34 | 20,804,000 | — | — |
| 2008-08-14 | $8.46 | $8.46 | 33,324,000 | — | — |
| 2008-08-13 | $8.15 | $8.15 | 27,991,600 | — | — |
| 2008-08-12 | $8.18 | $8.18 | 43,118,200 | — | — |
| 2008-08-11 | $8.15 | $8.15 | 58,818,600 | — | — |
| 2008-08-08 | $7.56 | $7.56 | 24,688,800 | — | — |
| 2008-08-07 | $7.26 | $7.26 | 18,828,200 | — | — |
| 2008-08-06 | $7.47 | $7.47 | 27,334,800 | — | — |
| 2008-08-05 | $7.26 | $7.26 | 35,000,000 | — | — |
| 2008-08-04 | $7.03 | $7.03 | 30,709,600 | — | — |
| 2008-08-01 | $7.21 | $7.21 | 25,894,800 | — | — |
| 2008-07-31 | $7.35 | $7.34 | 39,620,600 | — | — |
| 2008-07-30 | $7.34 | $7.33 | 36,695,200 | — | — |
| 2008-07-29 | $7.50 | $7.49 | 32,637,400 | — | — |
| 2008-07-28 | $7.12 | $7.11 | 20,888,400 | — | — |
| 2008-07-25 | $7.21 | $7.21 | 21,248,200 | — | — |
| 2008-07-24 | $7.27 | $7.27 | 27,351,600 | — | — |
| 2008-07-23 | $7.71 | $7.71 | 35,591,400 | — | — |
| 2008-07-22 | $7.57 | $7.56 | 30,885,200 | — | — |
| 2008-07-21 | $7.05 | $7.04 | 14,497,600 | — | — |
| 2008-07-18 | $7.17 | $7.17 | 19,601,600 | — | — |
| 2008-07-17 | $7.20 | $7.19 | 26,708,600 | — | — |
| 2008-07-16 | $7.17 | $7.17 | 31,135,000 | — | — |
| 2008-07-15 | $6.79 | $6.79 | 50,704,600 | — | — |
| 2008-07-14 | $7.00 | $7.00 | 26,633,200 | — | — |
| 2008-07-11 | $7.03 | $7.03 | 37,095,000 | — | — |
| 2008-07-10 | $7.19 | $7.18 | 28,525,200 | — | — |
| 2008-07-09 | $7.36 | $7.36 | 25,351,400 | — | — |
| 2008-07-08 | $7.67 | $7.67 | 40,734,800 | — | — |
| 2008-07-07 | $7.48 | $7.47 | 36,304,600 | — | — |
| 2008-07-03 | $7.78 | $7.78 | 21,117,200 | — | — |
| 2008-07-02 | $7.84 | $7.84 | 47,698,400 | — | — |
| 2008-07-01 | $7.81 | $7.81 | 40,935,400 | — | — |
| 2008-06-30 | $7.87 | $7.87 | 25,946,600 | — | — |
| 2008-06-27 | $8.18 | $8.17 | 33,553,000 | — | — |
| 2008-06-26 | $8.14 | $8.14 | 24,541,400 | — | — |
| 2008-06-25 | $8.56 | $8.55 | 24,341,600 | — | — |
| 2008-06-24 | $8.29 | $8.28 | 25,527,600 | — | — |
| 2008-06-23 | $8.15 | $8.15 | 39,204,200 | — | — |
| 2008-06-20 | $8.62 | $8.61 | 26,132,400 | — | — |
| 2008-06-19 | $9.00 | $8.99 | 18,431,600 | — | — |
| 2008-06-18 | $8.89 | $8.88 | 16,905,200 | — | — |
| 2008-06-17 | $9.06 | $9.06 | 12,739,000 | — | — |
| 2008-06-16 | $9.18 | $9.17 | 16,590,000 | — | — |
| 2008-06-13 | $9.09 | $9.08 | 21,820,800 | — | — |
| 2008-06-12 | $8.91 | $8.91 | 17,143,800 | — | — |
| 2008-06-11 | $8.79 | $8.78 | 22,702,200 | — | — |
| 2008-06-10 | $8.92 | $8.92 | 19,522,600 | — | — |
| 2008-06-09 | $8.76 | $8.76 | 33,576,800 | — | — |
| 2008-06-06 | $8.84 | $8.83 | 24,473,000 | — | — |
| 2008-06-05 | $9.26 | $9.26 | 27,324,800 | — | — |
| 2008-06-04 | $9.06 | $9.06 | 31,830,800 | — | — |
| 2008-06-03 | $8.88 | $8.87 | 26,152,400 | — | — |
| 2008-06-02 | $8.97 | $8.96 | 21,754,400 | — | — |
| 2008-05-30 | $9.10 | $9.09 | 24,012,800 | — | — |
| 2008-05-29 | $9.17 | $9.16 | 24,756,000 | — | — |
| 2008-05-28 | $8.92 | $8.91 | 30,698,600 | — | — |
| 2008-05-27 | $8.76 | $8.75 | 27,886,400 | — | — |
| 2008-05-23 | $8.48 | $8.47 | 25,964,200 | — | — |
| 2008-05-22 | $8.55 | $8.54 | 33,175,600 | — | — |
| 2008-05-21 | $8.34 | $8.34 | 26,748,800 | — | — |
| 2008-05-20 | $8.42 | $8.42 | 41,388,400 | — | — |
| 2008-05-19 | $8.54 | $8.53 | 35,662,400 | — | — |
| 2008-05-16 | $8.53 | $8.52 | 52,628,800 | — | — |
| 2008-05-15 | $8.04 | $8.03 | 17,179,800 | — | — |
| 2008-05-14 | $7.96 | $7.96 | 21,805,000 | — | — |
| 2008-05-13 | $7.98 | $7.97 | 21,655,800 | — | — |
| 2008-05-12 | $8.02 | $8.02 | 24,593,400 | — | — |
| 2008-05-09 | $7.93 | $7.93 | 27,256,800 | — | — |
| 2008-05-08 | $7.93 | $7.92 | 40,002,000 | — | — |
| 2008-05-07 | $7.98 | $7.97 | 30,410,400 | — | — |
| 2008-05-06 | $8.18 | $8.18 | 27,252,000 | — | — |
| 2008-05-05 | $8.17 | $8.17 | 25,076,400 | — | — |
| 2008-05-02 | $8.23 | $8.23 | 31,554,400 | — | — |
| 2008-05-01 | $8.33 | $8.32 | 42,237,400 | — | — |
| 2008-04-30 | $8.12 | $8.11 | 34,839,600 | — | — |
| 2008-04-29 | $8.10 | $8.10 | 28,584,200 | — | — |
| 2008-04-28 | $7.83 | $7.83 | 24,033,800 | — | — |
| 2008-04-25 | $7.93 | $7.93 | 39,474,200 | — | — |
| 2008-04-24 | $8.00 | $7.99 | 143,464,800 | — | — |
| 2008-04-23 | $8.93 | $8.92 | 33,421,000 | — | — |
| 2008-04-22 | $8.85 | $8.85 | 21,448,200 | — | — |
| 2008-04-21 | $9.03 | $9.02 | 30,609,800 | — | — |
| 2008-04-18 | $9.14 | $9.14 | 24,835,000 | — | — |
| 2008-04-17 | $8.83 | $8.83 | 15,535,400 | — | — |
| 2008-04-16 | $8.84 | $8.84 | 18,920,000 | — | — |
| 2008-04-15 | $8.66 | $8.66 | 18,484,200 | — | — |
| 2008-04-14 | $8.49 | $8.48 | 24,284,800 | — | — |
| 2008-04-11 | $8.63 | $8.63 | 20,693,000 | — | — |
| 2008-04-10 | $8.78 | $8.77 | 28,439,000 | — | — |
| 2008-04-09 | $8.74 | $8.73 | 36,586,400 | — | — |
| 2008-04-08 | $8.99 | $8.99 | 21,691,000 | — | — |
| 2008-04-07 | $9.16 | $9.15 | 12,686,200 | — | — |
| 2008-04-04 | $9.25 | $9.25 | 19,506,400 | — | — |
| 2008-04-03 | $9.17 | $9.17 | 14,076,800 | — | — |
| 2008-04-02 | $9.30 | $9.30 | 21,129,200 | — | — |
| 2008-04-01 | $9.25 | $9.25 | 38,319,600 | — | — |
| 2008-03-31 | $8.75 | $8.75 | 23,676,000 | — | — |
| 2008-03-28 | $8.53 | $8.52 | 23,743,200 | — | — |
| 2008-03-27 | $8.81 | $8.81 | 19,225,000 | — | — |
| 2008-03-26 | $8.83 | $8.83 | 18,021,800 | — | — |
| 2008-03-25 | $9.00 | $8.99 | 26,993,600 | — | — |
| 2008-03-24 | $8.95 | $8.94 | 44,695,600 | — | — |
| 2008-03-20 | $8.77 | $8.76 | 46,619,200 | — | — |
| 2008-03-19 | $8.75 | $8.75 | 42,828,400 | — | — |
| 2008-03-18 | $9.12 | $9.12 | 45,919,600 | — | — |
| 2008-03-17 | $8.63 | $8.63 | 45,387,000 | — | — |
| 2008-03-14 | $8.70 | $8.69 | 32,352,000 | — | — |
| 2008-03-13 | $8.82 | $8.81 | 21,277,200 | — | — |
| 2008-03-12 | $8.81 | $8.80 | 25,828,000 | — | — |
| 2008-03-11 | $8.87 | $8.87 | 27,657,000 | — | — |
| 2008-03-10 | $8.40 | $8.40 | 24,145,400 | — | — |
| 2008-03-07 | $8.55 | $8.55 | 27,801,000 | — | — |
| 2008-03-06 | $8.80 | $8.80 | 31,514,000 | — | — |
| 2008-03-05 | $9.07 | $9.07 | 20,355,800 | — | — |
| 2008-03-04 | $8.95 | $8.95 | 24,785,200 | — | — |
| 2008-03-03 | $8.93 | $8.92 | 21,872,400 | — | — |
| 2008-02-29 | $8.99 | $8.99 | 27,282,600 | — | — |
| 2008-02-28 | $9.29 | $9.28 | 20,939,000 | — | — |
| 2008-02-27 | $9.52 | $9.52 | 24,853,600 | — | — |
| 2008-02-26 | $9.53 | $9.53 | 28,534,000 | — | — |
| 2008-02-25 | $9.25 | $9.25 | 21,662,600 | — | — |
| 2008-02-22 | $9.13 | $9.12 | 23,209,400 | — | — |
| 2008-02-21 | $8.92 | $8.91 | 30,105,000 | — | — |
| 2008-02-20 | $9.13 | $9.13 | 24,022,800 | — | — |
| 2008-02-19 | $9.05 | $9.05 | 19,257,000 | — | — |
| 2008-02-15 | $9.15 | $9.14 | 20,662,400 | — | — |
| 2008-02-14 | $9.09 | $9.09 | 33,469,800 | — | — |
| 2008-02-13 | $9.43 | $9.42 | 21,567,200 | — | — |
| 2008-02-12 | $9.36 | $9.35 | 27,547,600 | — | — |
| 2008-02-11 | $9.26 | $9.26 | 21,100,400 | — | — |
| 2008-02-08 | $9.13 | $9.13 | 21,868,400 | — | — |
| 2008-02-07 | $9.27 | $9.26 | 24,914,000 | — | — |
| 2008-02-06 | $9.08 | $9.07 | 29,147,200 | — | — |
| 2008-02-05 | $9.26 | $9.25 | 30,507,400 | — | — |
| 2008-02-04 | $9.60 | $9.59 | 20,983,600 | — | — |
| 2008-02-01 | $9.61 | $9.61 | 31,496,400 | — | — |
| 2008-01-31 | $9.46 | $9.45 | 87,545,200 | — | — |
| 2008-01-30 | $9.61 | $9.61 | 45,354,600 | — | — |
| 2008-01-29 | $9.99 | $9.98 | 21,244,200 | — | — |
| 2008-01-28 | $9.83 | $9.83 | 27,001,400 | — | — |
| 2008-01-25 | $9.83 | $9.83 | 35,492,000 | — | — |
| 2008-01-24 | $10.23 | $10.22 | 41,792,800 | — | — |
| 2008-01-23 | $9.99 | $9.98 | 52,041,600 | — | — |
| 2008-01-22 | $9.34 | $9.33 | 43,731,800 | — | — |
| 2008-01-18 | $9.33 | $9.33 | 39,570,200 | — | — |
| 2008-01-17 | $9.53 | $9.52 | 23,452,200 | — | — |
| 2008-01-16 | $9.65 | $9.65 | 33,159,800 | — | — |
| 2008-01-15 | $9.42 | $9.42 | 29,007,200 | — | — |
| 2008-01-14 | $9.78 | $9.77 | 23,197,400 | — | — |
| 2008-01-11 | $9.90 | $9.89 | 36,160,800 | — | — |
| 2008-01-10 | $10.16 | $10.15 | 45,485,000 | — | — |
| 2008-01-09 | $9.73 | $9.73 | 48,409,600 | — | — |
| 2008-01-08 | $9.93 | $9.93 | 126,297,600 | — | — |
| 2008-01-07 | $9.19 | $9.19 | 50,480,800 | — | — |
| 2008-01-04 | $9.06 | $9.05 | 40,105,800 | — | — |
| 2008-01-03 | $9.35 | $9.35 | 47,940,200 | — | — |
| 2008-01-02 | $9.66 | $9.65 | 45,448,600 | — | — |