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
- 2006-07-19 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 | $2.96 | $3.02 | 5,400,835 | — | — |
| 2008-12-30 | $2.90 | $2.97 | 6,079,732 | — | — |
| 2008-12-29 | $2.74 | $2.80 | 3,763,728 | — | — |
| 2008-12-26 | $2.92 | $2.99 | 1,529,236 | — | — |
| 2008-12-24 | $2.86 | $2.92 | 1,563,790 | — | — |
| 2008-12-23 | $2.84 | $2.90 | 4,364,879 | — | — |
| 2008-12-22 | $2.90 | $2.97 | 6,561,938 | — | — |
| 2008-12-19 | $3.13 | $3.20 | 8,383,775 | — | — |
| 2008-12-18 | $2.93 | $3.00 | 9,079,950 | — | — |
| 2008-12-17 | $3.06 | $3.13 | 12,508,991 | — | — |
| 2008-12-16 | $2.81 | $2.87 | 8,762,097 | — | — |
| 2008-12-15 | $2.43 | $2.48 | 5,719,573 | — | — |
| 2008-12-12 | $2.54 | $2.60 | 6,442,549 | — | — |
| 2008-12-11 | $2.56 | $2.61 | 9,718,091 | — | — |
| 2008-12-10 | $2.83 | $2.89 | 8,420,766 | — | — |
| 2008-12-09 | $2.50 | $2.55 | 12,191,803 | — | — |
| 2008-12-08 | $2.56 | $2.62 | 8,171,799 | — | — |
| 2008-12-05 | $2.06 | $2.11 | 9,173,201 | — | — |
| 2008-12-04 | $1.96 | $2.01 | 7,647,066 | — | — |
| 2008-12-03 | $2.09 | $2.14 | 9,400,460 | — | — |
| 2008-12-02 | $2.11 | $2.15 | 6,189,596 | — | — |
| 2008-12-01 | $1.95 | $2.00 | 5,786,466 | — | — |
| 2008-11-28 | $2.16 | $2.21 | 3,211,529 | — | — |
| 2008-11-26 | $2.18 | $2.23 | 9,223,703 | — | — |
| 2008-11-25 | $1.87 | $1.91 | 16,012,678 | — | — |
| 2008-11-24 | $1.72 | $1.76 | 7,944,319 | — | — |
| 2008-11-21 | $1.36 | $1.38 | 15,631,698 | — | — |
| 2008-11-20 | $1.35 | $1.36 | 11,488,098 | — | — |
| 2008-11-19 | $1.94 | $1.95 | 7,001,837 | — | — |
| 2008-11-18 | $2.33 | $2.34 | 5,692,550 | — | — |
| 2008-11-17 | $2.31 | $2.33 | 4,210,715 | — | — |
| 2008-11-14 | $2.54 | $2.56 | 8,573,379 | — | — |
| 2008-11-13 | $2.83 | $2.85 | 7,617,606 | — | — |
| 2008-11-12 | $2.44 | $2.46 | 7,019,778 | — | — |
| 2008-11-11 | $2.96 | $2.99 | 5,313,121 | — | — |
| 2008-11-10 | $3.10 | $3.13 | 3,903,494 | — | — |
| 2008-11-07 | $3.20 | $3.23 | 6,082,390 | — | — |
| 2008-11-06 | $3.44 | $3.47 | 5,689,006 | — | — |
| 2008-11-05 | $3.70 | $3.73 | 6,537,794 | — | — |
| 2008-11-04 | $4.00 | $4.04 | 5,853,359 | — | — |
| 2008-11-03 | $3.80 | $3.83 | 4,771,553 | — | — |
| 2008-10-31 | $3.70 | $3.73 | 8,070,795 | — | — |
| 2008-10-30 | $3.36 | $3.39 | 12,056,910 | — | — |
| 2008-10-29 | $3.22 | $3.25 | 13,983,738 | — | — |
| 2008-10-28 | $2.57 | $2.59 | 11,329,725 | — | — |
| 2008-10-27 | $2.34 | $2.36 | 6,327,812 | — | — |
| 2008-10-24 | $2.54 | $2.56 | 8,797,094 | — | — |
| 2008-10-23 | $2.77 | $2.80 | 10,135,619 | — | — |
| 2008-10-22 | $2.76 | $2.79 | 10,694,906 | — | — |
| 2008-10-21 | $3.40 | $3.43 | 7,317,252 | — | — |
| 2008-10-20 | $3.63 | $3.67 | 7,292,444 | — | — |
| 2008-10-17 | $3.88 | $3.92 | 5,996,670 | — | — |
| 2008-10-16 | $3.90 | $3.93 | 7,737,659 | — | — |
| 2008-10-15 | $3.86 | $3.89 | 6,765,275 | — | — |
| 2008-10-14 | $4.35 | $4.38 | 7,533,436 | — | — |
| 2008-10-13 | $4.65 | $4.69 | 6,841,914 | — | — |
| 2008-10-10 | $4.47 | $4.51 | 15,360,360 | — | — |
| 2008-10-09 | $3.90 | $3.93 | 13,573,742 | — | — |
| 2008-10-08 | $4.51 | $4.54 | 12,000,427 | — | — |
| 2008-10-07 | $4.65 | $4.69 | 9,992,751 | — | — |
| 2008-10-06 | $5.34 | $5.39 | 9,819,317 | — | — |
| 2008-10-03 | $5.73 | $5.78 | 11,129,268 | — | — |
| 2008-10-02 | $6.40 | $6.45 | 12,174,526 | — | — |
| 2008-10-01 | $6.90 | $6.96 | 7,613,176 | — | — |
| 2008-09-30 | $7.09 | $7.15 | 7,040,599 | — | — |
| 2008-09-29 | $6.72 | $6.78 | 8,269,924 | — | — |
| 2008-09-26 | $7.12 | $7.18 | 5,497,187 | — | — |
| 2008-09-25 | $6.92 | $6.98 | 6,061,126 | — | — |
| 2008-09-24 | $6.84 | $6.90 | 3,743,793 | — | — |
| 2008-09-23 | $7.00 | $7.06 | 4,580,620 | — | — |
| 2008-09-22 | $7.15 | $7.21 | 5,376,913 | — | — |
| 2008-09-19 | $7.74 | $7.80 | 8,908,509 | — | — |
| 2008-09-18 | $7.51 | $7.57 | 7,913,752 | — | — |
| 2008-09-17 | $7.62 | $7.69 | 6,733,157 | — | — |
| 2008-09-16 | $8.27 | $8.34 | 7,896,918 | — | — |
| 2008-09-15 | $8.31 | $8.38 | 7,944,762 | — | — |
| 2008-09-12 | $8.69 | $8.77 | 5,747,261 | — | — |
| 2008-09-11 | $8.95 | $9.02 | 4,378,834 | — | — |
| 2008-09-10 | $8.98 | $9.05 | 3,852,106 | — | — |
| 2008-09-09 | $8.90 | $8.97 | 5,972,083 | — | — |
| 2008-09-08 | $9.28 | $9.36 | 4,208,722 | — | — |
| 2008-09-05 | $8.98 | $9.06 | 4,649,285 | — | — |
| 2008-09-04 | $8.56 | $8.63 | 4,099,965 | — | — |
| 2008-09-03 | $8.90 | $8.98 | 4,472,307 | — | — |
| 2008-09-02 | $8.81 | $8.88 | 4,526,796 | — | — |
| 2008-08-29 | $8.70 | $8.78 | 2,739,955 | — | — |
| 2008-08-28 | $8.73 | $8.80 | 3,149,066 | — | — |
| 2008-08-27 | $8.41 | $8.48 | 3,286,396 | — | — |
| 2008-08-26 | $8.14 | $8.21 | 3,500,365 | — | — |
| 2008-08-25 | $8.25 | $8.30 | 3,923,872 | — | — |
| 2008-08-22 | $8.42 | $8.47 | 4,285,582 | — | — |
| 2008-08-21 | $8.05 | $8.10 | 4,851,515 | — | — |
| 2008-08-20 | $8.06 | $8.11 | 4,406,300 | — | — |
| 2008-08-19 | $8.14 | $8.20 | 3,452,521 | — | — |
| 2008-08-18 | $8.44 | $8.50 | 3,485,303 | — | — |
| 2008-08-15 | $8.87 | $8.93 | 4,134,076 | — | — |
| 2008-08-14 | $8.68 | $8.74 | 7,558,466 | — | — |
| 2008-08-13 | $8.40 | $8.46 | 4,287,797 | — | — |
| 2008-08-12 | $8.74 | $8.80 | 4,807,879 | — | — |
| 2008-08-11 | $9.08 | $9.14 | 4,669,220 | — | — |
| 2008-08-08 | $8.92 | $8.97 | 3,651,206 | — | — |
| 2008-08-07 | $8.33 | $8.38 | 4,715,957 | — | — |
| 2008-08-06 | $8.65 | $8.71 | 4,195,210 | — | — |
| 2008-08-05 | $8.73 | $8.79 | 6,331,356 | — | — |
| 2008-08-04 | $8.21 | $8.26 | 3,889,983 | — | — |
| 2008-08-01 | $8.14 | $8.19 | 4,828,036 | — | — |
| 2008-07-31 | $8.10 | $8.15 | 10,164,857 | — | — |
| 2008-07-30 | $7.89 | $7.94 | 5,350,554 | — | — |
| 2008-07-29 | $8.14 | $8.19 | 4,702,445 | — | — |
| 2008-07-28 | $7.72 | $7.76 | 4,454,365 | — | — |
| 2008-07-25 | $7.89 | $7.94 | 4,391,016 | — | — |
| 2008-07-24 | $8.03 | $8.08 | 5,095,386 | — | — |
| 2008-07-23 | $8.78 | $8.84 | 7,413,162 | — | — |
| 2008-07-22 | $8.17 | $8.22 | 9,147,064 | — | — |
| 2008-07-21 | $7.67 | $7.72 | 3,813,565 | — | — |
| 2008-07-18 | $7.61 | $7.66 | 3,653,199 | — | — |
| 2008-07-17 | $7.85 | $7.90 | 6,356,829 | — | — |
| 2008-07-16 | $7.30 | $7.34 | 5,777,606 | — | — |
| 2008-07-15 | $6.88 | $6.92 | 5,459,532 | — | — |
| 2008-07-14 | $6.90 | $6.94 | 3,319,621 | — | — |
| 2008-07-11 | $7.11 | $7.16 | 4,853,065 | — | — |
| 2008-07-10 | $7.15 | $7.20 | 5,138,357 | — | — |
| 2008-07-09 | $7.52 | $7.57 | 3,714,333 | — | — |
| 2008-07-08 | $8.00 | $8.05 | 5,220,091 | — | — |
| 2008-07-07 | $7.87 | $7.92 | 3,821,761 | — | — |
| 2008-07-03 | $7.96 | $8.01 | 1,932,587 | — | — |
| 2008-07-02 | $7.87 | $7.92 | 4,396,554 | — | — |
| 2008-07-01 | $8.01 | $8.06 | 7,002,944 | — | — |
| 2008-06-30 | $8.09 | $8.14 | 4,901,574 | — | — |
| 2008-06-27 | $8.13 | $8.18 | 4,151,131 | — | — |
| 2008-06-26 | $8.11 | $8.16 | 3,749,552 | — | — |
| 2008-06-25 | $8.60 | $8.66 | 4,693,585 | — | — |
| 2008-06-24 | $8.30 | $8.36 | 4,407,186 | — | — |
| 2008-06-23 | $8.36 | $8.41 | 3,979,912 | — | — |
| 2008-06-20 | $8.51 | $8.57 | 4,041,267 | — | — |
| 2008-06-19 | $8.89 | $8.95 | 4,269,413 | — | — |
| 2008-06-18 | $8.51 | $8.57 | 3,663,831 | — | — |
| 2008-06-17 | $8.78 | $8.83 | 3,481,316 | — | — |
| 2008-06-16 | $9.03 | $9.09 | 3,584,092 | — | — |
| 2008-06-13 | $9.01 | $9.07 | 2,661,101 | — | — |
| 2008-06-12 | $8.79 | $8.85 | 2,223,417 | — | — |
| 2008-06-11 | $8.71 | $8.76 | 2,625,661 | — | — |
| 2008-06-10 | $9.03 | $9.09 | 3,392,937 | — | — |
| 2008-06-09 | $9.07 | $9.12 | 3,379,647 | — | — |
| 2008-06-06 | $9.26 | $9.31 | 3,468,690 | — | — |
| 2008-06-05 | $9.76 | $9.82 | 2,692,997 | — | — |
| 2008-06-04 | $9.80 | $9.86 | 5,403,714 | — | — |
| 2008-06-03 | $9.63 | $9.69 | 5,984,709 | — | — |
| 2008-06-02 | $9.43 | $9.49 | 8,566,070 | — | — |
| 2008-05-30 | $9.88 | $9.94 | 3,687,975 | — | — |
| 2008-05-29 | $9.99 | $10.05 | 3,220,832 | — | — |
| 2008-05-28 | $9.92 | $9.99 | 4,633,780 | — | — |
| 2008-05-27 | $9.65 | $9.71 | 4,097,750 | — | — |
| 2008-05-23 | $9.60 | $9.65 | 4,005,827 | — | — |
| 2008-05-22 | $9.97 | $10.02 | 3,720,978 | — | — |
| 2008-05-21 | $10.20 | $10.25 | 2,512,475 | — | — |
| 2008-05-20 | $10.53 | $10.58 | 2,828,112 | — | — |
| 2008-05-19 | $10.93 | $10.98 | 2,942,849 | — | — |
| 2008-05-16 | $10.72 | $10.77 | 1,617,836 | — | — |
| 2008-05-15 | $10.92 | $10.97 | 2,001,917 | — | — |
| 2008-05-14 | $10.74 | $10.79 | 1,618,279 | — | — |
| 2008-05-13 | $10.54 | $10.58 | 1,735,010 | — | — |
| 2008-05-12 | $10.58 | $10.63 | 1,615,843 | — | — |
| 2008-05-09 | $10.33 | $10.38 | 2,601,961 | — | — |
| 2008-05-08 | $10.34 | $10.39 | 4,872,779 | — | — |
| 2008-05-07 | $10.66 | $10.71 | 3,443,218 | — | — |
| 2008-05-06 | $10.73 | $10.77 | 3,356,833 | — | — |
| 2008-05-05 | $10.59 | $10.63 | 4,170,402 | — | — |
| 2008-05-02 | $10.75 | $10.80 | 4,770,446 | — | — |
| 2008-05-01 | $10.37 | $10.42 | 4,817,404 | — | — |
| 2008-04-30 | $9.70 | $9.74 | 2,757,232 | — | — |
| 2008-04-29 | $9.72 | $9.76 | 2,167,821 | — | — |
| 2008-04-28 | $9.63 | $9.67 | 1,654,827 | — | — |
| 2008-04-25 | $9.67 | $9.71 | 1,642,423 | — | — |
| 2008-04-24 | $9.56 | $9.60 | 3,348,637 | — | — |
| 2008-04-23 | $9.06 | $9.10 | 3,269,340 | — | — |
| 2008-04-22 | $8.94 | $8.98 | 1,934,581 | — | — |
| 2008-04-21 | $9.12 | $9.16 | 1,101,520 | — | — |
| 2008-04-18 | $9.34 | $9.38 | 1,935,688 | — | — |
| 2008-04-17 | $9.08 | $9.12 | 2,119,312 | — | — |
| 2008-04-16 | $8.99 | $9.03 | 2,570,729 | — | — |
| 2008-04-15 | $8.67 | $8.71 | 1,832,248 | — | — |
| 2008-04-14 | $8.75 | $8.79 | 2,210,792 | — | — |
| 2008-04-11 | $8.83 | $8.87 | 3,002,654 | — | — |
| 2008-04-10 | $8.90 | $8.94 | 3,513,433 | — | — |
| 2008-04-09 | $8.99 | $9.03 | 2,264,173 | — | — |
| 2008-04-08 | $9.20 | $9.24 | 1,958,503 | — | — |
| 2008-04-07 | $9.44 | $9.48 | 2,411,471 | — | — |
| 2008-04-04 | $9.54 | $9.58 | 2,601,075 | — | — |
| 2008-04-03 | $9.57 | $9.61 | 3,036,544 | — | — |
| 2008-04-02 | $9.82 | $9.86 | 3,899,064 | — | — |
| 2008-04-01 | $9.76 | $9.80 | 2,750,809 | — | — |
| 2008-03-31 | $9.34 | $9.38 | 2,502,950 | — | — |
| 2008-03-28 | $9.19 | $9.23 | 3,583,870 | — | — |
| 2008-03-27 | $9.27 | $9.31 | 3,068,218 | — | — |
| 2008-03-26 | $9.78 | $9.83 | 3,038,316 | — | — |
| 2008-03-25 | $9.89 | $9.93 | 3,323,829 | — | — |
| 2008-03-24 | $9.86 | $9.90 | 2,739,734 | — | — |
| 2008-03-20 | $9.29 | $9.33 | 4,794,589 | — | — |
| 2008-03-19 | $8.75 | $8.79 | 3,872,263 | — | — |
| 2008-03-18 | $8.98 | $9.02 | 3,644,118 | — | — |
| 2008-03-17 | $8.69 | $8.73 | 5,083,868 | — | — |
| 2008-03-14 | $9.33 | $9.37 | 5,256,195 | — | — |
| 2008-03-13 | $9.30 | $9.34 | 3,072,648 | — | — |
| 2008-03-12 | $9.23 | $9.27 | 1,744,313 | — | — |
| 2008-03-11 | $9.33 | $9.37 | 3,174,760 | — | — |
| 2008-03-10 | $9.13 | $9.17 | 2,412,578 | — | — |
| 2008-03-07 | $9.19 | $9.23 | 3,236,337 | — | — |
| 2008-03-06 | $9.09 | $9.13 | 4,420,033 | — | — |
| 2008-03-05 | $9.63 | $9.67 | 3,666,932 | — | — |
| 2008-03-04 | $9.96 | $10.00 | 4,012,251 | — | — |
| 2008-03-03 | $9.83 | $9.86 | 2,872,855 | — | — |
| 2008-02-29 | $10.01 | $10.04 | 2,662,209 | — | — |
| 2008-02-28 | $10.23 | $10.25 | 2,107,794 | — | — |
| 2008-02-27 | $10.47 | $10.50 | 1,618,944 | — | — |
| 2008-02-26 | $10.60 | $10.63 | 3,204,219 | — | — |
| 2008-02-25 | $10.41 | $10.43 | 3,796,510 | — | — |
| 2008-02-22 | $10.28 | $10.31 | 3,476,664 | — | — |
| 2008-02-21 | $10.38 | $10.41 | 3,161,248 | — | — |
| 2008-02-20 | $10.56 | $10.59 | 3,066,446 | — | — |
| 2008-02-19 | $10.45 | $10.48 | 3,849,891 | — | — |
| 2008-02-15 | $10.34 | $10.37 | 2,636,072 | — | — |
| 2008-02-14 | $10.27 | $10.30 | 4,205,621 | — | — |
| 2008-02-13 | $10.38 | $10.41 | 6,161,466 | — | — |
| 2008-02-12 | $10.59 | $10.61 | 7,544,733 | — | — |
| 2008-02-11 | $10.22 | $10.25 | 3,299,686 | — | — |
| 2008-02-08 | $10.21 | $10.23 | 3,116,062 | — | — |
| 2008-02-07 | $10.35 | $10.37 | 2,821,024 | — | — |
| 2008-02-06 | $10.10 | $10.13 | 4,446,391 | — | — |
| 2008-02-05 | $10.36 | $10.39 | 4,222,455 | — | — |
| 2008-02-04 | $10.84 | $10.87 | 4,241,947 | — | — |
| 2008-02-01 | $11.26 | $11.29 | 3,174,538 | — | — |
| 2008-01-31 | $10.64 | $10.66 | 3,614,216 | — | — |
| 2008-01-30 | $10.34 | $10.37 | 2,056,184 | — | — |
| 2008-01-29 | $10.39 | $10.42 | 3,215,073 | — | — |
| 2008-01-28 | $10.21 | $10.24 | 4,162,649 | — | — |
| 2008-01-25 | $9.84 | $9.86 | 4,740,543 | — | — |
| 2008-01-24 | $10.00 | $10.03 | 7,227,324 | — | — |
| 2008-01-23 | $9.91 | $9.94 | 5,921,581 | — | — |
| 2008-01-22 | $9.30 | $9.32 | 6,837,705 | — | — |
| 2008-01-18 | $9.23 | $9.26 | 6,106,755 | — | — |
| 2008-01-17 | $9.61 | $9.63 | 6,252,059 | — | — |
| 2008-01-16 | $10.14 | $10.16 | 6,216,176 | — | — |
| 2008-01-15 | $9.53 | $9.56 | 6,413,090 | — | — |
| 2008-01-14 | $10.13 | $10.16 | 3,983,234 | — | — |
| 2008-01-11 | $10.05 | $10.08 | 2,897,442 | — | — |
| 2008-01-10 | $10.43 | $10.46 | 3,501,472 | — | — |
| 2008-01-09 | $10.33 | $10.36 | 3,095,463 | — | — |
| 2008-01-08 | $10.06 | $10.09 | 6,030,781 | — | — |
| 2008-01-07 | $10.37 | $10.39 | 4,415,824 | — | — |
| 2008-01-04 | $9.90 | $9.93 | 4,370,860 | — | — |
| 2008-01-03 | $10.38 | $10.41 | 3,071,762 | — | — |
| 2008-01-02 | $10.55 | $10.57 | 4,496,450 | — | — |