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
- 1987-06-26 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 | $5.14 | $8.16 | 12,247,600 | — | — |
| 2008-12-30 | $5.01 | $7.95 | 12,012,000 | — | — |
| 2008-12-29 | $4.94 | $7.83 | 10,756,400 | — | — |
| 2008-12-26 | $5.01 | $7.95 | 5,623,600 | — | — |
| 2008-12-24 | $4.95 | $7.85 | 4,896,400 | — | — |
| 2008-12-23 | $4.88 | $7.74 | 22,132,800 | — | — |
| 2008-12-22 | $4.96 | $7.87 | 19,620,000 | — | — |
| 2008-12-19 | $5.16 | $8.19 | 29,946,800 | — | — |
| 2008-12-18 | $5.16 | $8.19 | 26,502,000 | — | — |
| 2008-12-17 | $5.24 | $8.31 | 35,312,000 | — | — |
| 2008-12-16 | $5.10 | $8.09 | 30,981,600 | — | — |
| 2008-12-15 | $4.93 | $7.82 | 18,557,600 | — | — |
| 2008-12-12 | $4.95 | $7.85 | 18,393,200 | — | — |
| 2008-12-11 | $4.94 | $7.84 | 21,788,800 | — | — |
| 2008-12-10 | $5.12 | $8.12 | 20,623,200 | — | — |
| 2008-12-09 | $5.02 | $7.96 | 25,313,200 | — | — |
| 2008-12-08 | $5.29 | $8.39 | 29,922,400 | — | — |
| 2008-12-05 | $5.02 | $7.96 | 48,317,200 | — | — |
| 2008-12-04 | $4.82 | $7.65 | 47,477,200 | — | — |
| 2008-12-03 | $5.24 | $8.31 | 31,298,000 | — | — |
| 2008-12-02 | $5.08 | $8.06 | 27,575,200 | — | — |
| 2008-12-01 | $5.07 | $8.05 | 31,750,400 | — | — |
| 2008-11-28 | $5.71 | $9.05 | 11,054,000 | — | — |
| 2008-11-26 | $5.68 | $9.00 | 29,010,400 | — | — |
| 2008-11-25 | $5.31 | $8.43 | 25,374,000 | — | — |
| 2008-11-24 | $5.28 | $8.38 | 40,891,600 | — | — |
| 2008-11-21 | $4.99 | $7.91 | 39,369,600 | — | — |
| 2008-11-20 | $4.62 | $7.33 | 33,719,200 | — | — |
| 2008-11-19 | $4.61 | $7.31 | 39,999,600 | — | — |
| 2008-11-18 | $5.01 | $7.95 | 36,570,000 | — | — |
| 2008-11-17 | $5.16 | $8.18 | 28,340,800 | — | — |
| 2008-11-14 | $5.33 | $8.46 | 21,910,400 | — | — |
| 2008-11-13 | $5.65 | $8.97 | 49,632,800 | — | — |
| 2008-11-12 | $5.44 | $8.63 | 37,122,400 | — | — |
| 2008-11-11 | $5.86 | $9.30 | 35,023,600 | — | — |
| 2008-11-10 | $5.93 | $9.40 | 22,229,600 | — | — |
| 2008-11-07 | $6.05 | $9.59 | 22,622,400 | — | — |
| 2008-11-06 | $6.00 | $9.52 | 45,113,200 | — | — |
| 2008-11-05 | $6.50 | $10.31 | 28,814,400 | — | — |
| 2008-11-04 | $6.60 | $10.46 | 23,655,200 | — | — |
| 2008-11-03 | $6.50 | $10.27 | 33,360,400 | — | — |
| 2008-10-31 | $6.69 | $10.57 | 36,167,600 | — | — |
| 2008-10-30 | $6.68 | $10.55 | 30,549,200 | — | — |
| 2008-10-29 | $6.65 | $10.50 | 42,148,800 | — | — |
| 2008-10-28 | $6.35 | $10.02 | 32,491,200 | — | — |
| 2008-10-27 | $5.77 | $9.12 | 25,702,400 | — | — |
| 2008-10-24 | $5.91 | $9.33 | 35,438,000 | — | — |
| 2008-10-23 | $6.14 | $9.70 | 36,107,200 | — | — |
| 2008-10-22 | $6.28 | $9.93 | 35,444,400 | — | — |
| 2008-10-21 | $6.70 | $10.58 | 27,220,000 | — | — |
| 2008-10-20 | $6.89 | $10.88 | 31,481,200 | — | — |
| 2008-10-17 | $6.75 | $10.66 | 31,341,200 | — | — |
| 2008-10-16 | $6.90 | $10.90 | 41,536,800 | — | — |
| 2008-10-15 | $6.46 | $10.21 | 37,956,800 | — | — |
| 2008-10-14 | $6.78 | $10.71 | 38,919,600 | — | — |
| 2008-10-13 | $6.75 | $10.66 | 32,174,400 | — | — |
| 2008-10-10 | $6.41 | $10.13 | 66,424,800 | — | — |
| 2008-10-09 | $6.29 | $9.93 | 64,162,000 | — | — |
| 2008-10-08 | $6.90 | $10.91 | 52,621,600 | — | — |
| 2008-10-07 | $6.96 | $10.99 | 41,189,200 | — | — |
| 2008-10-06 | $7.35 | $11.61 | 43,967,200 | — | — |
| 2008-10-03 | $7.47 | $11.80 | 39,033,600 | — | — |
| 2008-10-02 | $7.36 | $11.63 | 28,081,600 | — | — |
| 2008-10-01 | $7.66 | $12.09 | 31,902,400 | — | — |
| 2008-09-30 | $7.63 | $12.05 | 29,053,200 | — | — |
| 2008-09-29 | $7.56 | $11.95 | 33,192,000 | — | — |
| 2008-09-26 | $7.99 | $12.62 | 25,628,800 | — | — |
| 2008-09-25 | $7.94 | $12.54 | 28,918,800 | — | — |
| 2008-09-24 | $7.80 | $12.32 | 19,969,600 | — | — |
| 2008-09-23 | $7.96 | $12.58 | 29,042,000 | — | — |
| 2008-09-22 | $7.85 | $12.40 | 23,246,000 | — | — |
| 2008-09-19 | $8.14 | $12.86 | 35,141,200 | — | — |
| 2008-09-18 | $8.23 | $13.01 | 38,278,400 | — | — |
| 2008-09-17 | $8.07 | $12.75 | 53,070,000 | — | — |
| 2008-09-16 | $8.56 | $13.52 | 44,711,600 | — | — |
| 2008-09-15 | $8.31 | $13.13 | 30,090,000 | — | — |
| 2008-09-12 | $8.50 | $13.43 | 32,596,800 | — | — |
| 2008-09-11 | $8.76 | $13.84 | 30,061,600 | — | — |
| 2008-09-10 | $8.63 | $13.64 | 33,405,600 | — | — |
| 2008-09-09 | $8.55 | $13.50 | 35,171,200 | — | — |
| 2008-09-08 | $8.76 | $13.84 | 34,481,600 | — | — |
| 2008-09-05 | $8.59 | $13.58 | 34,790,800 | — | — |
| 2008-09-04 | $8.52 | $13.46 | 55,192,800 | — | — |
| 2008-09-03 | $9.20 | $14.53 | 30,990,400 | — | — |
| 2008-09-02 | $9.08 | $14.35 | 29,373,200 | — | — |
| 2008-08-29 | $9.06 | $14.31 | 20,742,800 | — | — |
| 2008-08-28 | $9.14 | $14.43 | 25,058,800 | — | — |
| 2008-08-27 | $8.96 | $14.16 | 27,748,000 | — | — |
| 2008-08-26 | $8.91 | $14.07 | 24,556,400 | — | — |
| 2008-08-25 | $8.89 | $14.04 | 26,190,800 | — | — |
| 2008-08-22 | $9.00 | $14.22 | 23,664,800 | — | — |
| 2008-08-21 | $8.80 | $13.90 | 25,095,200 | — | — |
| 2008-08-20 | $8.72 | $13.77 | 25,927,600 | — | — |
| 2008-08-19 | $8.69 | $13.73 | 17,906,800 | — | — |
| 2008-08-18 | $8.90 | $14.06 | 16,674,000 | — | — |
| 2008-08-15 | $8.99 | $14.20 | 20,886,400 | — | — |
| 2008-08-14 | $9.01 | $14.24 | 31,927,200 | — | — |
| 2008-08-13 | $8.95 | $14.14 | 40,474,000 | — | — |
| 2008-08-12 | $9.04 | $14.29 | 38,508,000 | — | — |
| 2008-08-11 | $9.25 | $14.61 | 65,702,000 | — | — |
| 2008-08-08 | $9.22 | $14.56 | 38,375,200 | — | — |
| 2008-08-07 | $8.76 | $13.83 | 32,974,000 | — | — |
| 2008-08-06 | $8.62 | $13.61 | 31,740,800 | — | — |
| 2008-08-05 | $8.85 | $13.97 | 38,748,800 | — | — |
| 2008-08-04 | $8.37 | $13.18 | 26,340,400 | — | — |
| 2008-08-01 | $8.52 | $13.41 | 28,597,600 | — | — |
| 2008-07-31 | $8.43 | $13.27 | 28,778,800 | — | — |
| 2008-07-30 | $8.54 | $13.44 | 28,153,200 | — | — |
| 2008-07-29 | $8.51 | $13.40 | 33,063,200 | — | — |
| 2008-07-28 | $8.15 | $12.83 | 29,981,600 | — | — |
| 2008-07-25 | $8.12 | $12.78 | 27,824,400 | — | — |
| 2008-07-24 | $8.21 | $12.93 | 31,251,200 | — | — |
| 2008-07-23 | $8.50 | $13.38 | 38,053,600 | — | — |
| 2008-07-22 | $8.75 | $13.78 | 21,174,400 | — | — |
| 2008-07-21 | $8.53 | $13.43 | 22,220,800 | — | — |
| 2008-07-18 | $8.64 | $13.60 | 31,097,200 | — | — |
| 2008-07-17 | $8.82 | $13.88 | 37,415,600 | — | — |
| 2008-07-16 | $8.54 | $13.44 | 37,342,000 | — | — |
| 2008-07-15 | $8.16 | $12.84 | 38,117,200 | — | — |
| 2008-07-14 | $8.07 | $12.71 | 26,051,200 | — | — |
| 2008-07-11 | $7.84 | $12.34 | 30,753,200 | — | — |
| 2008-07-10 | $7.91 | $12.46 | 29,742,800 | — | — |
| 2008-07-09 | $7.91 | $12.45 | 20,826,800 | — | — |
| 2008-07-08 | $8.12 | $12.78 | 22,834,800 | — | — |
| 2008-07-07 | $7.78 | $12.26 | 26,675,600 | — | — |
| 2008-07-03 | $7.81 | $12.29 | 11,555,200 | — | — |
| 2008-07-02 | $7.81 | $12.29 | 19,950,400 | — | — |
| 2008-07-01 | $7.98 | $12.57 | 24,623,600 | — | — |
| 2008-06-30 | $7.87 | $12.39 | 27,958,800 | — | — |
| 2008-06-27 | $7.96 | $12.54 | 21,134,000 | — | — |
| 2008-06-26 | $7.98 | $12.57 | 20,617,600 | — | — |
| 2008-06-25 | $8.14 | $12.81 | 28,776,800 | — | — |
| 2008-06-24 | $7.94 | $12.50 | 33,180,400 | — | — |
| 2008-06-23 | $8.00 | $12.60 | 22,996,000 | — | — |
| 2008-06-20 | $8.12 | $12.78 | 19,752,000 | — | — |
| 2008-06-19 | $8.28 | $13.03 | 16,328,800 | — | — |
| 2008-06-18 | $8.06 | $12.69 | 17,886,800 | — | — |
| 2008-06-17 | $8.14 | $12.81 | 12,916,800 | — | — |
| 2008-06-16 | $8.35 | $13.15 | 20,150,400 | — | — |
| 2008-06-13 | $8.27 | $13.02 | 16,893,200 | — | — |
| 2008-06-12 | $8.09 | $12.74 | 23,516,400 | — | — |
| 2008-06-11 | $7.82 | $12.31 | 17,533,600 | — | — |
| 2008-06-10 | $8.07 | $12.71 | 23,436,000 | — | — |
| 2008-06-09 | $7.86 | $12.37 | 16,682,000 | — | — |
| 2008-06-06 | $7.90 | $12.44 | 22,778,800 | — | — |
| 2008-06-05 | $8.24 | $12.97 | 20,245,600 | — | — |
| 2008-06-04 | $8.06 | $12.69 | 15,972,000 | — | — |
| 2008-06-03 | $8.01 | $12.61 | 19,141,600 | — | — |
| 2008-06-02 | $7.90 | $12.43 | 18,446,400 | — | — |
| 2008-05-30 | $8.02 | $12.62 | 11,889,600 | — | — |
| 2008-05-29 | $8.05 | $12.67 | 14,904,000 | — | — |
| 2008-05-28 | $7.94 | $12.50 | 16,299,200 | — | — |
| 2008-05-27 | $7.92 | $12.47 | 17,551,600 | — | — |
| 2008-05-23 | $7.81 | $12.29 | 24,772,800 | — | — |
| 2008-05-22 | $7.84 | $12.34 | 12,895,600 | — | — |
| 2008-05-21 | $7.76 | $12.22 | 25,532,400 | — | — |
| 2008-05-20 | $7.85 | $12.35 | 17,974,400 | — | — |
| 2008-05-19 | $7.93 | $12.48 | 16,184,000 | — | — |
| 2008-05-16 | $7.96 | $12.53 | 21,006,400 | — | — |
| 2008-05-15 | $8.01 | $12.61 | 20,230,800 | — | — |
| 2008-05-14 | $7.85 | $12.36 | 25,112,400 | — | — |
| 2008-05-13 | $7.66 | $12.07 | 45,749,600 | — | — |
| 2008-05-12 | $8.04 | $12.65 | 18,349,600 | — | — |
| 2008-05-09 | $7.76 | $12.22 | 22,303,200 | — | — |
| 2008-05-08 | $7.75 | $12.20 | 30,764,800 | — | — |
| 2008-05-07 | $7.94 | $12.50 | 14,819,600 | — | — |
| 2008-05-06 | $8.01 | $12.61 | 17,929,600 | — | — |
| 2008-05-05 | $7.86 | $12.34 | 23,358,800 | — | — |
| 2008-05-02 | $8.03 | $12.60 | 25,820,800 | — | — |
| 2008-05-01 | $8.25 | $12.95 | 15,982,800 | — | — |
| 2008-04-30 | $8.06 | $12.64 | 21,898,400 | — | — |
| 2008-04-29 | $8.32 | $13.06 | 12,074,000 | — | — |
| 2008-04-28 | $8.23 | $12.91 | 14,532,000 | — | — |
| 2008-04-25 | $8.24 | $12.92 | 17,293,600 | — | — |
| 2008-04-24 | $7.99 | $12.54 | 30,038,800 | — | — |
| 2008-04-23 | $7.92 | $12.43 | 16,981,600 | — | — |
| 2008-04-22 | $7.87 | $12.35 | 16,784,400 | — | — |
| 2008-04-21 | $7.96 | $12.49 | 17,173,200 | — | — |
| 2008-04-18 | $8.01 | $12.57 | 19,508,400 | — | — |
| 2008-04-17 | $7.80 | $12.24 | 12,254,400 | — | — |
| 2008-04-16 | $7.81 | $12.26 | 12,578,800 | — | — |
| 2008-04-15 | $7.67 | $12.04 | 20,370,800 | — | — |
| 2008-04-14 | $7.71 | $12.09 | 23,023,600 | — | — |
| 2008-04-11 | $7.52 | $11.80 | 30,362,800 | — | — |
| 2008-04-10 | $7.72 | $12.11 | 49,740,800 | — | — |
| 2008-04-09 | $8.02 | $12.58 | 20,738,000 | — | — |
| 2008-04-08 | $8.07 | $12.67 | 14,871,200 | — | — |
| 2008-04-07 | $8.04 | $12.61 | 22,320,800 | — | — |
| 2008-04-04 | $8.29 | $13.01 | 28,987,200 | — | — |
| 2008-04-03 | $8.52 | $13.37 | 16,556,400 | — | — |
| 2008-04-02 | $8.61 | $13.51 | 26,529,200 | — | — |
| 2008-04-01 | $8.51 | $13.35 | 29,122,800 | — | — |
| 2008-03-31 | $8.27 | $12.97 | 27,110,800 | — | — |
| 2008-03-28 | $8.17 | $12.82 | 21,298,400 | — | — |
| 2008-03-27 | $8.32 | $13.05 | 17,975,200 | — | — |
| 2008-03-26 | $8.39 | $13.17 | 19,526,800 | — | — |
| 2008-03-25 | $8.61 | $13.51 | 22,670,400 | — | — |
| 2008-03-24 | $8.60 | $13.49 | 26,336,000 | — | — |
| 2008-03-20 | $8.48 | $13.31 | 32,750,800 | — | — |
| 2008-03-19 | $8.08 | $12.68 | 22,332,400 | — | — |
| 2008-03-18 | $8.26 | $12.96 | 32,804,800 | — | — |
| 2008-03-17 | $7.97 | $12.51 | 35,093,600 | — | — |
| 2008-03-14 | $8.07 | $12.66 | 30,270,800 | — | — |
| 2008-03-13 | $8.10 | $12.71 | 44,156,000 | — | — |
| 2008-03-12 | $8.13 | $12.76 | 35,142,000 | — | — |
| 2008-03-11 | $8.16 | $12.80 | 30,031,600 | — | — |
| 2008-03-10 | $7.78 | $12.21 | 18,735,600 | — | — |
| 2008-03-07 | $7.81 | $12.26 | 22,973,600 | — | — |
| 2008-03-06 | $7.87 | $12.34 | 23,295,200 | — | — |
| 2008-03-05 | $8.27 | $12.97 | 22,951,200 | — | — |
| 2008-03-04 | $8.31 | $13.04 | 37,957,600 | — | — |
| 2008-03-03 | $8.17 | $12.82 | 25,012,800 | — | — |
| 2008-02-29 | $8.00 | $12.55 | 20,100,400 | — | — |
| 2008-02-28 | $8.16 | $12.80 | 19,281,600 | — | — |
| 2008-02-27 | $8.22 | $12.89 | 25,655,600 | — | — |
| 2008-02-26 | $8.33 | $13.07 | 25,894,000 | — | — |
| 2008-02-25 | $8.21 | $12.88 | 30,500,000 | — | — |
| 2008-02-22 | $8.12 | $12.74 | 36,826,400 | — | — |
| 2008-02-21 | $7.79 | $12.22 | 31,034,000 | — | — |
| 2008-02-20 | $7.80 | $12.23 | 40,065,600 | — | — |
| 2008-02-19 | $7.43 | $11.66 | 16,492,800 | — | — |
| 2008-02-15 | $7.51 | $11.78 | 17,006,400 | — | — |
| 2008-02-14 | $7.48 | $11.73 | 19,906,400 | — | — |
| 2008-02-13 | $7.75 | $12.16 | 18,487,600 | — | — |
| 2008-02-12 | $7.67 | $12.03 | 20,154,800 | — | — |
| 2008-02-11 | $7.73 | $12.12 | 16,826,400 | — | — |
| 2008-02-08 | $7.59 | $11.90 | 24,652,400 | — | — |
| 2008-02-07 | $7.82 | $12.27 | 30,453,200 | — | — |
| 2008-02-06 | $7.72 | $12.11 | 22,201,600 | — | — |
| 2008-02-05 | $7.78 | $12.21 | 31,498,800 | — | — |
| 2008-02-04 | $7.86 | $12.30 | 20,392,800 | — | — |
| 2008-02-01 | $8.03 | $12.56 | 29,752,400 | — | — |
| 2008-01-31 | $7.90 | $12.37 | 47,864,800 | — | — |
| 2008-01-30 | $7.81 | $12.22 | 35,641,600 | — | — |
| 2008-01-29 | $7.95 | $12.44 | 32,110,800 | — | — |
| 2008-01-28 | $7.85 | $12.28 | 23,434,000 | — | — |
| 2008-01-25 | $7.56 | $11.82 | 24,358,000 | — | — |
| 2008-01-24 | $7.76 | $12.14 | 47,484,400 | — | — |
| 2008-01-23 | $7.94 | $12.42 | 54,874,400 | — | — |
| 2008-01-22 | $7.43 | $11.62 | 36,284,800 | — | — |
| 2008-01-18 | $7.22 | $11.30 | 26,985,600 | — | — |
| 2008-01-17 | $7.26 | $11.36 | 38,951,600 | — | — |
| 2008-01-16 | $7.16 | $11.20 | 25,690,000 | — | — |
| 2008-01-15 | $7.09 | $11.09 | 21,245,200 | — | — |
| 2008-01-14 | $7.16 | $11.20 | 17,812,000 | — | — |
| 2008-01-11 | $7.07 | $11.06 | 27,531,200 | — | — |
| 2008-01-10 | $7.11 | $11.13 | 44,342,400 | — | — |
| 2008-01-09 | $6.66 | $10.41 | 24,629,200 | — | — |
| 2008-01-08 | $6.65 | $10.40 | 21,358,000 | — | — |
| 2008-01-07 | $6.87 | $10.75 | 19,705,200 | — | — |
| 2008-01-04 | $6.82 | $10.66 | 23,145,200 | — | — |
| 2008-01-03 | $6.97 | $10.91 | 14,970,800 | — | — |
| 2008-01-02 | $7.01 | $10.97 | 16,606,800 | — | — |