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
- 1984-09-07 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 | $5.54 | $5.54 | 1,849,600 | — | — |
| 2008-12-30 | $5.22 | $5.22 | 1,184,000 | — | — |
| 2008-12-29 | $5.02 | $5.02 | 1,090,500 | — | — |
| 2008-12-26 | $5.15 | $5.15 | 542,300 | — | — |
| 2008-12-24 | $5.11 | $5.11 | 408,100 | — | — |
| 2008-12-23 | $5.09 | $5.09 | 1,430,500 | — | — |
| 2008-12-22 | $5.15 | $5.15 | 3,229,600 | — | — |
| 2008-12-19 | $5.40 | $5.40 | 4,016,700 | — | — |
| 2008-12-18 | $5.29 | $5.29 | 3,354,400 | — | — |
| 2008-12-17 | $5.46 | $5.46 | 2,776,200 | — | — |
| 2008-12-16 | $5.24 | $5.24 | 4,684,100 | — | — |
| 2008-12-15 | $4.74 | $4.74 | 3,527,400 | — | — |
| 2008-12-12 | $4.41 | $4.41 | 2,515,000 | — | — |
| 2008-12-11 | $4.15 | $4.15 | 2,232,300 | — | — |
| 2008-12-10 | $4.30 | $4.30 | 3,247,900 | — | — |
| 2008-12-09 | $4.21 | $4.21 | 4,705,200 | — | — |
| 2008-12-08 | $4.26 | $4.26 | 4,915,800 | — | — |
| 2008-12-05 | $3.81 | $3.81 | 6,292,000 | — | — |
| 2008-12-04 | $3.97 | $3.97 | 5,765,900 | — | — |
| 2008-12-03 | $3.97 | $3.97 | 9,281,300 | — | — |
| 2008-12-02 | $4.35 | $4.35 | 8,429,500 | — | — |
| 2008-12-01 | $5.18 | $5.18 | 2,481,800 | — | — |
| 2008-11-28 | $5.39 | $5.39 | 530,100 | — | — |
| 2008-11-26 | $5.45 | $5.45 | 2,290,800 | — | — |
| 2008-11-25 | $4.77 | $4.77 | 2,488,000 | — | — |
| 2008-11-24 | $4.78 | $4.78 | 2,098,800 | — | — |
| 2008-11-21 | $4.46 | $4.46 | 3,813,700 | — | — |
| 2008-11-20 | $4.34 | $4.34 | 3,241,500 | — | — |
| 2008-11-19 | $4.46 | $4.46 | 2,031,100 | — | — |
| 2008-11-18 | $4.86 | $4.86 | 3,351,400 | — | — |
| 2008-11-17 | $5.05 | $5.05 | 2,587,600 | — | — |
| 2008-11-14 | $5.29 | $5.29 | 5,617,500 | — | — |
| 2008-11-13 | $6.13 | $6.13 | 2,749,800 | — | — |
| 2008-11-12 | $5.70 | $5.70 | 2,988,200 | — | — |
| 2008-11-11 | $5.88 | $5.88 | 2,316,800 | — | — |
| 2008-11-10 | $6.12 | $6.12 | 3,323,900 | — | — |
| 2008-11-07 | $6.30 | $6.30 | 6,745,500 | — | — |
| 2008-11-06 | $6.42 | $6.42 | 5,516,500 | — | — |
| 2008-11-05 | $7.10 | $7.10 | 4,748,800 | — | — |
| 2008-11-04 | $7.18 | $7.18 | 2,064,700 | — | — |
| 2008-11-03 | $6.96 | $6.96 | 2,251,900 | — | — |
| 2008-10-31 | $7.13 | $7.13 | 3,119,400 | — | — |
| 2008-10-30 | $6.85 | $6.85 | 3,362,600 | — | — |
| 2008-10-29 | $6.60 | $6.60 | 3,777,900 | — | — |
| 2008-10-28 | $6.19 | $6.19 | 3,103,800 | — | — |
| 2008-10-27 | $5.99 | $5.99 | 2,862,100 | — | — |
| 2008-10-24 | $6.16 | $6.16 | 3,134,500 | — | — |
| 2008-10-23 | $5.84 | $5.84 | 6,008,600 | — | — |
| 2008-10-22 | $6.16 | $6.16 | 3,103,000 | — | — |
| 2008-10-21 | $6.38 | $6.38 | 2,797,400 | — | — |
| 2008-10-20 | $6.67 | $6.67 | 1,462,700 | — | — |
| 2008-10-17 | $6.38 | $6.38 | 3,953,600 | — | — |
| 2008-10-16 | $6.55 | $6.55 | 4,979,500 | — | — |
| 2008-10-15 | $5.97 | $5.97 | 3,693,300 | — | — |
| 2008-10-14 | $6.79 | $6.79 | 3,282,600 | — | — |
| 2008-10-13 | $7.00 | $7.00 | 2,895,000 | — | — |
| 2008-10-10 | $6.48 | $6.48 | 7,386,600 | — | — |
| 2008-10-09 | $6.34 | $6.34 | 4,697,600 | — | — |
| 2008-10-08 | $6.58 | $6.58 | 7,168,000 | — | — |
| 2008-10-07 | $6.85 | $6.85 | 3,221,900 | — | — |
| 2008-10-06 | $7.51 | $7.51 | 5,600,200 | — | — |
| 2008-10-03 | $7.47 | $7.47 | 5,150,000 | — | — |
| 2008-10-02 | $7.50 | $7.50 | 4,558,600 | — | — |
| 2008-10-01 | $8.27 | $8.27 | 2,585,000 | — | — |
| 2008-09-30 | $8.36 | $8.36 | 2,775,700 | — | — |
| 2008-09-29 | $8.04 | $8.04 | 9,364,700 | — | — |
| 2008-09-26 | $8.41 | $8.41 | 6,291,200 | — | — |
| 2008-09-25 | $8.46 | $8.46 | 5,670,100 | — | — |
| 2008-09-24 | $8.55 | $8.55 | 3,224,000 | — | — |
| 2008-09-23 | $8.63 | $8.63 | 3,602,100 | — | — |
| 2008-09-22 | $8.71 | $8.71 | 4,554,400 | — | — |
| 2008-09-19 | $8.99 | $8.99 | 6,862,200 | — | — |
| 2008-09-18 | $8.45 | $8.45 | 11,746,000 | — | — |
| 2008-09-17 | $8.42 | $8.42 | 9,895,900 | — | — |
| 2008-09-16 | $8.71 | $8.71 | 9,664,500 | — | — |
| 2008-09-15 | $8.05 | $8.05 | 3,947,200 | — | — |
| 2008-09-12 | $8.41 | $8.41 | 2,799,100 | — | — |
| 2008-09-11 | $8.51 | $8.51 | 5,272,400 | — | — |
| 2008-09-10 | $8.52 | $8.52 | 8,863,500 | — | — |
| 2008-09-09 | $8.00 | $8.00 | 5,702,300 | — | — |
| 2008-09-08 | $8.22 | $8.22 | 11,765,300 | — | — |
| 2008-09-05 | $8.90 | $8.90 | 7,194,200 | — | — |
| 2008-09-04 | $9.20 | $9.20 | 5,872,700 | — | — |
| 2008-09-03 | $9.25 | $9.25 | 11,078,900 | — | — |
| 2008-09-02 | $9.34 | $9.34 | 6,956,100 | — | — |
| 2008-08-29 | $9.70 | $9.70 | 4,511,200 | — | — |
| 2008-08-28 | $10.03 | $10.03 | 3,893,800 | — | — |
| 2008-08-27 | $9.87 | $9.87 | 6,623,400 | — | — |
| 2008-08-26 | $9.57 | $9.57 | 6,958,300 | — | — |
| 2008-08-25 | $9.24 | $9.24 | 5,195,100 | — | — |
| 2008-08-22 | $9.10 | $9.10 | 6,232,300 | — | — |
| 2008-08-21 | $9.12 | $9.12 | 3,828,100 | — | — |
| 2008-08-20 | $9.30 | $9.30 | 2,919,700 | — | — |
| 2008-08-19 | $9.20 | $9.20 | 3,107,600 | — | — |
| 2008-08-18 | $9.40 | $9.40 | 3,972,600 | — | — |
| 2008-08-15 | $9.79 | $9.79 | 3,279,200 | — | — |
| 2008-08-14 | $9.99 | $9.99 | 2,894,300 | — | — |
| 2008-08-13 | $9.82 | $9.82 | 4,417,100 | — | — |
| 2008-08-12 | $9.84 | $9.84 | 5,656,200 | — | — |
| 2008-08-11 | $9.95 | $9.95 | 4,729,300 | — | — |
| 2008-08-08 | $9.51 | $9.51 | 10,117,500 | — | — |
| 2008-08-07 | $9.41 | $9.41 | 4,282,200 | — | — |
| 2008-08-06 | $9.25 | $9.25 | 3,088,200 | — | — |
| 2008-08-05 | $9.27 | $9.27 | 2,475,300 | — | — |
| 2008-08-04 | $9.17 | $9.17 | 5,323,800 | — | — |
| 2008-08-01 | $9.47 | $9.47 | 3,952,000 | — | — |
| 2008-07-31 | $9.46 | $9.46 | 5,621,400 | — | — |
| 2008-07-30 | $9.33 | $9.33 | 3,894,200 | — | — |
| 2008-07-29 | $9.22 | $9.22 | 2,913,000 | — | — |
| 2008-07-28 | $9.05 | $9.05 | 5,674,800 | — | — |
| 2008-07-25 | $9.11 | $9.11 | 5,142,400 | — | — |
| 2008-07-24 | $9.05 | $9.05 | 7,222,300 | — | — |
| 2008-07-23 | $8.93 | $8.93 | 10,867,500 | — | — |
| 2008-07-22 | $9.01 | $9.01 | 13,396,400 | — | — |
| 2008-07-21 | $10.25 | $10.25 | 5,160,100 | — | — |
| 2008-07-18 | $10.25 | $10.25 | 12,193,100 | — | — |
| 2008-07-17 | $10.85 | $10.85 | 11,207,400 | — | — |
| 2008-07-16 | $10.30 | $10.30 | 9,258,100 | — | — |
| 2008-07-15 | $9.86 | $9.86 | 7,095,400 | — | — |
| 2008-07-14 | $9.86 | $9.86 | 7,104,900 | — | — |
| 2008-07-11 | $10.06 | $10.06 | 5,386,300 | — | — |
| 2008-07-10 | $10.10 | $10.10 | 9,775,600 | — | — |
| 2008-07-09 | $10.10 | $10.10 | 8,300,000 | — | — |
| 2008-07-08 | $9.92 | $9.92 | 8,551,700 | — | — |
| 2008-07-07 | $9.89 | $9.89 | 5,791,800 | — | — |
| 2008-07-03 | $9.68 | $9.68 | 4,351,700 | — | — |
| 2008-07-02 | $9.86 | $9.86 | 12,859,300 | — | — |
| 2008-07-01 | $9.40 | $9.40 | 11,145,700 | — | — |
| 2008-06-30 | $9.87 | $9.87 | 9,031,500 | — | — |
| 2008-06-27 | $9.56 | $9.56 | 9,978,000 | — | — |
| 2008-06-26 | $9.71 | $9.71 | 9,965,700 | — | — |
| 2008-06-25 | $9.86 | $9.86 | 5,661,000 | — | — |
| 2008-06-24 | $9.59 | $9.59 | 7,093,300 | — | — |
| 2008-06-23 | $9.76 | $9.76 | 8,456,400 | — | — |
| 2008-06-20 | $10.09 | $10.09 | 8,160,500 | — | — |
| 2008-06-19 | $10.64 | $10.64 | 6,144,800 | — | — |
| 2008-06-18 | $10.27 | $10.27 | 9,437,300 | — | — |
| 2008-06-17 | $10.85 | $10.85 | 4,540,500 | — | — |
| 2008-06-16 | $11.15 | $11.15 | 6,260,300 | — | — |
| 2008-06-13 | $10.85 | $10.85 | 4,667,200 | — | — |
| 2008-06-12 | $10.61 | $10.61 | 5,104,000 | — | — |
| 2008-06-11 | $10.72 | $10.72 | 8,087,000 | — | — |
| 2008-06-10 | $10.81 | $10.81 | 6,423,400 | — | — |
| 2008-06-09 | $11.20 | $11.20 | 10,506,200 | — | — |
| 2008-06-06 | $10.65 | $10.65 | 7,153,600 | — | — |
| 2008-06-05 | $10.97 | $10.97 | 10,305,100 | — | — |
| 2008-06-04 | $10.65 | $10.65 | 10,058,300 | — | — |
| 2008-06-03 | $10.12 | $10.12 | 7,999,600 | — | — |
| 2008-06-02 | $9.91 | $9.91 | 5,632,300 | — | — |
| 2008-05-30 | $10.33 | $10.33 | 6,750,500 | — | — |
| 2008-05-29 | $9.81 | $9.81 | 7,759,500 | — | — |
| 2008-05-28 | $9.92 | $9.92 | 6,768,100 | — | — |
| 2008-05-27 | $9.50 | $9.50 | 3,331,400 | — | — |
| 2008-05-23 | $9.30 | $9.30 | 4,418,700 | — | — |
| 2008-05-22 | $9.12 | $9.12 | 2,739,600 | — | — |
| 2008-05-21 | $8.93 | $8.93 | 3,028,300 | — | — |
| 2008-05-20 | $9.00 | $9.00 | 4,450,100 | — | — |
| 2008-05-19 | $9.00 | $9.00 | 3,912,900 | — | — |
| 2008-05-16 | $9.30 | $9.30 | 3,880,700 | — | — |
| 2008-05-15 | $9.25 | $9.25 | 6,599,500 | — | — |
| 2008-05-14 | $8.51 | $8.51 | 3,059,000 | — | — |
| 2008-05-13 | $8.38 | $8.38 | 2,306,100 | — | — |
| 2008-05-12 | $8.48 | $8.48 | 3,640,300 | — | — |
| 2008-05-09 | $8.28 | $8.28 | 1,731,000 | — | — |
| 2008-05-08 | $8.39 | $8.39 | 4,810,500 | — | — |
| 2008-05-07 | $8.27 | $8.27 | 2,407,600 | — | — |
| 2008-05-06 | $8.54 | $8.54 | 2,336,100 | — | — |
| 2008-05-05 | $8.46 | $8.46 | 4,141,000 | — | — |
| 2008-05-02 | $8.81 | $8.81 | 2,793,900 | — | — |
| 2008-05-01 | $8.92 | $8.92 | 3,298,300 | — | — |
| 2008-04-30 | $8.69 | $8.69 | 3,313,300 | — | — |
| 2008-04-29 | $8.80 | $8.80 | 2,730,600 | — | — |
| 2008-04-28 | $9.01 | $9.01 | 4,425,900 | — | — |
| 2008-04-25 | $8.66 | $8.66 | 2,462,000 | — | — |
| 2008-04-24 | $8.69 | $8.69 | 4,928,100 | — | — |
| 2008-04-23 | $8.49 | $8.49 | 10,401,000 | — | — |
| 2008-04-22 | $7.37 | $7.37 | 7,116,800 | — | — |
| 2008-04-21 | $7.31 | $7.31 | 4,247,100 | — | — |
| 2008-04-18 | $7.47 | $7.47 | 3,326,200 | — | — |
| 2008-04-17 | $7.44 | $7.44 | 5,940,400 | — | — |
| 2008-04-16 | $7.80 | $7.80 | 2,695,900 | — | — |
| 2008-04-15 | $7.47 | $7.47 | 6,492,600 | — | — |
| 2008-04-14 | $7.29 | $7.29 | 3,935,400 | — | — |
| 2008-04-11 | $7.53 | $7.53 | 3,486,700 | — | — |
| 2008-04-10 | $7.89 | $7.89 | 4,411,100 | — | — |
| 2008-04-09 | $7.87 | $7.87 | 4,128,100 | — | — |
| 2008-04-08 | $7.73 | $7.73 | 2,240,900 | — | — |
| 2008-04-07 | $7.86 | $7.86 | 5,055,700 | — | — |
| 2008-04-04 | $7.67 | $7.67 | 3,874,700 | — | — |
| 2008-04-03 | $7.63 | $7.63 | 3,464,100 | — | — |
| 2008-04-02 | $7.51 | $7.51 | 3,300,000 | — | — |
| 2008-04-01 | $7.73 | $7.73 | 5,933,400 | — | — |
| 2008-03-31 | $7.28 | $7.28 | 3,953,900 | — | — |
| 2008-03-28 | $7.07 | $7.07 | 3,800,500 | — | — |
| 2008-03-27 | $6.88 | $6.88 | 4,144,000 | — | — |
| 2008-03-26 | $7.00 | $7.00 | 3,423,000 | — | — |
| 2008-03-25 | $7.13 | $7.13 | 3,968,400 | — | — |
| 2008-03-24 | $7.17 | $7.17 | 5,075,500 | — | — |
| 2008-03-20 | $6.71 | $6.71 | 7,508,200 | — | — |
| 2008-03-19 | $6.83 | $6.83 | 11,860,700 | — | — |
| 2008-03-18 | $7.72 | $7.72 | 3,866,400 | — | — |
| 2008-03-17 | $7.24 | $7.24 | 5,144,900 | — | — |
| 2008-03-14 | $7.62 | $7.62 | 5,275,900 | — | — |
| 2008-03-13 | $7.57 | $7.57 | 3,612,100 | — | — |
| 2008-03-12 | $7.42 | $7.42 | 3,861,100 | — | — |
| 2008-03-11 | $7.46 | $7.46 | 7,207,700 | — | — |
| 2008-03-10 | $7.48 | $7.48 | 4,618,300 | — | — |
| 2008-03-07 | $7.78 | $7.78 | 4,667,200 | — | — |
| 2008-03-06 | $8.06 | $8.06 | 4,375,200 | — | — |
| 2008-03-05 | $8.32 | $8.32 | 5,169,200 | — | — |
| 2008-03-04 | $7.91 | $7.91 | 5,216,000 | — | — |
| 2008-03-03 | $8.07 | $8.07 | 4,080,300 | — | — |
| 2008-02-29 | $8.26 | $8.26 | 3,260,100 | — | — |
| 2008-02-28 | $8.55 | $8.55 | 3,102,300 | — | — |
| 2008-02-27 | $8.85 | $8.85 | 4,768,200 | — | — |
| 2008-02-26 | $9.03 | $9.03 | 5,558,700 | — | — |
| 2008-02-25 | $8.74 | $8.74 | 3,898,300 | — | — |
| 2008-02-22 | $8.57 | $8.57 | 3,075,600 | — | — |
| 2008-02-21 | $8.58 | $8.58 | 5,078,900 | — | — |
| 2008-02-20 | $8.47 | $8.47 | 4,899,900 | — | — |
| 2008-02-19 | $8.18 | $8.18 | 3,310,800 | — | — |
| 2008-02-15 | $8.11 | $8.11 | 2,424,600 | — | — |
| 2008-02-14 | $8.37 | $8.37 | 2,341,400 | — | — |
| 2008-02-13 | $8.71 | $8.71 | 4,360,500 | — | — |
| 2008-02-12 | $8.61 | $8.61 | 4,995,600 | — | — |
| 2008-02-11 | $8.40 | $8.40 | 3,272,600 | — | — |
| 2008-02-08 | $8.18 | $8.18 | 3,606,400 | — | — |
| 2008-02-07 | $8.01 | $8.01 | 3,900,800 | — | — |
| 2008-02-06 | $7.62 | $7.62 | 4,162,800 | — | — |
| 2008-02-05 | $8.05 | $8.05 | 7,941,000 | — | — |
| 2008-02-04 | $8.14 | $8.14 | 2,891,900 | — | — |
| 2008-02-01 | $8.33 | $8.33 | 3,394,200 | — | — |
| 2008-01-31 | $8.05 | $8.05 | 2,433,500 | — | — |
| 2008-01-30 | $8.05 | $8.05 | 3,101,600 | — | — |
| 2008-01-29 | $8.30 | $8.30 | 2,155,000 | — | — |
| 2008-01-28 | $8.23 | $8.23 | 2,858,700 | — | — |
| 2008-01-25 | $8.22 | $8.22 | 3,575,100 | — | — |
| 2008-01-24 | $8.56 | $8.56 | 4,228,700 | — | — |
| 2008-01-23 | $8.22 | $8.22 | 4,829,000 | — | — |
| 2008-01-22 | $8.32 | $8.32 | 6,514,300 | — | — |
| 2008-01-18 | $8.22 | $8.22 | 13,439,900 | — | — |
| 2008-01-17 | $7.06 | $7.06 | 4,988,800 | — | — |
| 2008-01-16 | $7.41 | $7.41 | 4,050,700 | — | — |
| 2008-01-15 | $7.31 | $7.31 | 3,133,700 | — | — |
| 2008-01-14 | $7.56 | $7.56 | 3,445,800 | — | — |
| 2008-01-11 | $7.33 | $7.33 | 6,320,000 | — | — |
| 2008-01-10 | $7.93 | $7.93 | 9,183,700 | — | — |
| 2008-01-09 | $7.69 | $7.69 | 4,685,800 | — | — |
| 2008-01-08 | $7.48 | $7.48 | 3,769,800 | — | — |
| 2008-01-07 | $7.74 | $7.74 | 4,622,900 | — | — |
| 2008-01-04 | $7.58 | $7.58 | 10,347,800 | — | — |
| 2008-01-03 | $8.35 | $8.35 | 3,157,700 | — | — |
| 2008-01-02 | $8.35 | $8.35 | 2,406,300 | — | — |