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
- 1980-03-17 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 | $2.16 | $2.16 | 10,226,500 | — | — |
| 2008-12-30 | $2.21 | $2.21 | 10,266,000 | — | — |
| 2008-12-29 | $2.10 | $2.10 | 10,998,500 | — | — |
| 2008-12-26 | $2.18 | $2.18 | 9,514,300 | — | — |
| 2008-12-24 | $1.99 | $1.99 | 2,912,200 | — | — |
| 2008-12-23 | $1.96 | $1.96 | 10,138,300 | — | — |
| 2008-12-22 | $2.02 | $2.02 | 16,351,900 | — | — |
| 2008-12-19 | $2.27 | $2.27 | 13,520,700 | — | — |
| 2008-12-18 | $2.23 | $2.23 | 12,656,000 | — | — |
| 2008-12-17 | $2.29 | $2.29 | 8,320,600 | — | — |
| 2008-12-16 | $2.25 | $2.25 | 10,886,700 | — | — |
| 2008-12-15 | $2.21 | $2.21 | 6,394,000 | — | — |
| 2008-12-12 | $2.28 | $2.28 | 14,410,300 | — | — |
| 2008-12-11 | $2.20 | $2.20 | 10,983,700 | — | — |
| 2008-12-10 | $2.20 | $2.20 | 11,249,400 | — | — |
| 2008-12-09 | $2.27 | $2.27 | 22,851,700 | — | — |
| 2008-12-08 | $2.10 | $2.10 | 22,646,800 | — | — |
| 2008-12-05 | $2.13 | $2.13 | 18,831,200 | — | — |
| 2008-12-04 | $2.08 | $2.08 | 32,670,700 | — | — |
| 2008-12-03 | $2.20 | $2.20 | 31,256,100 | — | — |
| 2008-12-02 | $2.03 | $2.03 | 13,839,600 | — | — |
| 2008-12-01 | $2.00 | $2.00 | 17,178,500 | — | — |
| 2008-11-28 | $2.36 | $2.36 | 8,941,900 | — | — |
| 2008-11-26 | $2.13 | $2.13 | 23,960,300 | — | — |
| 2008-11-25 | $1.80 | $1.80 | 16,334,500 | — | — |
| 2008-11-24 | $1.86 | $1.86 | 22,659,000 | — | — |
| 2008-11-21 | $1.82 | $1.82 | 22,929,400 | — | — |
| 2008-11-20 | $1.91 | $1.91 | 22,740,900 | — | — |
| 2008-11-19 | $2.12 | $2.12 | 17,241,900 | — | — |
| 2008-11-18 | $2.50 | $2.50 | 13,315,000 | — | — |
| 2008-11-17 | $2.50 | $2.50 | 14,343,200 | — | — |
| 2008-11-14 | $2.43 | $2.43 | 23,803,200 | — | — |
| 2008-11-13 | $2.70 | $2.70 | 28,108,000 | — | — |
| 2008-11-12 | $2.57 | $2.57 | 20,544,700 | — | — |
| 2008-11-11 | $2.96 | $2.96 | 10,508,400 | — | — |
| 2008-11-10 | $3.04 | $3.04 | 8,325,700 | — | — |
| 2008-11-07 | $3.16 | $3.16 | 15,559,700 | — | — |
| 2008-11-06 | $3.17 | $3.17 | 20,675,900 | — | — |
| 2008-11-05 | $3.55 | $3.55 | 13,392,200 | — | — |
| 2008-11-04 | $3.80 | $3.80 | 20,869,800 | — | — |
| 2008-11-03 | $3.61 | $3.61 | 17,845,500 | — | — |
| 2008-10-31 | $3.50 | $3.50 | 16,621,000 | — | — |
| 2008-10-30 | $3.56 | $3.56 | 24,332,400 | — | — |
| 2008-10-29 | $2.98 | $2.98 | 19,945,100 | — | — |
| 2008-10-28 | $2.84 | $2.84 | 24,929,700 | — | — |
| 2008-10-27 | $2.94 | $2.94 | 16,610,800 | — | — |
| 2008-10-24 | $3.03 | $3.03 | 25,578,500 | — | — |
| 2008-10-23 | $3.28 | $3.28 | 23,892,400 | — | — |
| 2008-10-22 | $3.62 | $3.62 | 15,952,100 | — | — |
| 2008-10-21 | $3.91 | $3.91 | 13,700,000 | — | — |
| 2008-10-20 | $4.11 | $4.11 | 22,553,800 | — | — |
| 2008-10-17 | $4.21 | $4.21 | 38,905,700 | — | — |
| 2008-10-16 | $4.12 | $4.12 | 29,123,000 | — | — |
| 2008-10-15 | $3.91 | $3.91 | 23,157,300 | — | — |
| 2008-10-14 | $4.27 | $4.27 | 27,700,900 | — | — |
| 2008-10-13 | $4.21 | $4.21 | 16,132,000 | — | — |
| 2008-10-10 | $3.81 | $3.81 | 32,994,400 | — | — |
| 2008-10-09 | $4.04 | $4.04 | 29,086,700 | — | — |
| 2008-10-08 | $4.05 | $4.05 | 46,034,100 | — | — |
| 2008-10-07 | $4.59 | $4.59 | 79,681,000 | — | — |
| 2008-10-06 | $4.23 | $4.23 | 26,603,100 | — | — |
| 2008-10-03 | $4.53 | $4.53 | 38,166,900 | — | — |
| 2008-10-02 | $4.14 | $4.14 | 24,978,500 | — | — |
| 2008-10-01 | $4.74 | $4.74 | 27,342,200 | — | — |
| 2008-09-30 | $5.25 | $5.25 | 18,799,700 | — | — |
| 2008-09-29 | $4.29 | $4.29 | 32,847,400 | — | — |
| 2008-09-26 | $5.16 | $5.16 | 19,265,300 | — | — |
| 2008-09-25 | $5.23 | $5.23 | 26,068,000 | — | — |
| 2008-09-24 | $4.88 | $4.88 | 13,284,500 | — | — |
| 2008-09-23 | $4.94 | $4.94 | 21,576,000 | — | — |
| 2008-09-22 | $4.99 | $4.99 | 14,714,600 | — | — |
| 2008-09-19 | $5.42 | $5.42 | 21,878,300 | — | — |
| 2008-09-18 | $5.30 | $5.30 | 31,008,100 | — | — |
| 2008-09-17 | $4.90 | $4.90 | 25,876,500 | — | — |
| 2008-09-16 | $5.26 | $5.26 | 24,720,700 | — | — |
| 2008-09-15 | $5.18 | $5.18 | 16,281,500 | — | — |
| 2008-09-12 | $5.75 | $5.75 | 22,589,800 | — | — |
| 2008-09-11 | $5.71 | $5.71 | 17,954,900 | — | — |
| 2008-09-10 | $5.78 | $5.78 | 15,144,100 | — | — |
| 2008-09-09 | $5.77 | $5.77 | 21,407,100 | — | — |
| 2008-09-08 | $6.07 | $6.07 | 19,520,700 | — | — |
| 2008-09-05 | $5.96 | $5.96 | 23,031,100 | — | — |
| 2008-09-04 | $5.84 | $5.84 | 24,817,600 | — | — |
| 2008-09-03 | $6.15 | $6.15 | 24,977,100 | — | — |
| 2008-09-02 | $6.34 | $6.34 | 25,162,700 | — | — |
| 2008-08-29 | $6.29 | $6.29 | 16,257,000 | — | — |
| 2008-08-28 | $6.25 | $6.25 | 11,440,500 | — | — |
| 2008-08-27 | $6.07 | $6.07 | 14,544,200 | — | — |
| 2008-08-26 | $5.93 | $5.93 | 17,470,900 | — | — |
| 2008-08-25 | $5.93 | $5.93 | 24,523,700 | — | — |
| 2008-08-22 | $5.81 | $5.81 | 16,999,300 | — | — |
| 2008-08-21 | $5.76 | $5.76 | 14,840,600 | — | — |
| 2008-08-20 | $5.70 | $5.70 | 20,661,800 | — | — |
| 2008-08-19 | $5.58 | $5.58 | 21,242,000 | — | — |
| 2008-08-18 | $5.91 | $5.91 | 36,912,300 | — | — |
| 2008-08-15 | $5.64 | $5.64 | 33,367,500 | — | — |
| 2008-08-14 | $5.30 | $5.30 | 18,960,500 | — | — |
| 2008-08-13 | $5.15 | $5.15 | 19,108,700 | — | — |
| 2008-08-12 | $5.21 | $5.21 | 30,836,400 | — | — |
| 2008-08-11 | $5.11 | $5.11 | 15,651,300 | — | — |
| 2008-08-08 | $5.13 | $5.13 | 22,304,100 | — | — |
| 2008-08-07 | $5.03 | $5.03 | 32,592,600 | — | — |
| 2008-08-06 | $4.80 | $4.80 | 14,528,300 | — | — |
| 2008-08-05 | $4.60 | $4.60 | 14,193,300 | — | — |
| 2008-08-04 | $4.48 | $4.48 | 15,988,400 | — | — |
| 2008-08-01 | $4.28 | $4.28 | 25,928,000 | — | — |
| 2008-07-31 | $4.21 | $4.21 | 14,905,700 | — | — |
| 2008-07-30 | $4.23 | $4.23 | 18,972,800 | — | — |
| 2008-07-29 | $4.21 | $4.21 | 18,722,200 | — | — |
| 2008-07-28 | $4.19 | $4.19 | 17,167,400 | — | — |
| 2008-07-25 | $4.36 | $4.36 | 14,936,100 | — | — |
| 2008-07-24 | $4.37 | $4.37 | 18,573,400 | — | — |
| 2008-07-23 | $4.67 | $4.67 | 22,668,800 | — | — |
| 2008-07-22 | $4.41 | $4.41 | 29,393,200 | — | — |
| 2008-07-21 | $4.59 | $4.59 | 23,296,600 | — | — |
| 2008-07-18 | $4.65 | $4.65 | 58,910,400 | — | — |
| 2008-07-17 | $5.30 | $5.30 | 36,053,000 | — | — |
| 2008-07-16 | $5.06 | $5.06 | 24,060,400 | — | — |
| 2008-07-15 | $4.72 | $4.72 | 26,935,200 | — | — |
| 2008-07-14 | $4.82 | $4.82 | 22,365,600 | — | — |
| 2008-07-11 | $4.84 | $4.84 | 29,950,700 | — | — |
| 2008-07-10 | $4.96 | $4.96 | 45,743,800 | — | — |
| 2008-07-09 | $5.06 | $5.06 | 35,716,600 | — | — |
| 2008-07-08 | $5.53 | $5.53 | 29,246,700 | — | — |
| 2008-07-07 | $5.38 | $5.38 | 25,813,600 | — | — |
| 2008-07-03 | $5.30 | $5.30 | 24,320,100 | — | — |
| 2008-07-02 | $5.44 | $5.44 | 24,019,300 | — | — |
| 2008-07-01 | $5.65 | $5.65 | 32,866,100 | — | — |
| 2008-06-30 | $5.83 | $5.83 | 27,347,200 | — | — |
| 2008-06-27 | $5.95 | $5.95 | 23,612,700 | — | — |
| 2008-06-26 | $6.13 | $6.13 | 29,126,600 | — | — |
| 2008-06-25 | $6.43 | $6.43 | 26,964,400 | — | — |
| 2008-06-24 | $6.24 | $6.24 | 37,493,200 | — | — |
| 2008-06-23 | $6.55 | $6.55 | 29,666,900 | — | — |
| 2008-06-20 | $6.99 | $6.99 | 22,395,100 | — | — |
| 2008-06-19 | $7.33 | $7.33 | 20,543,400 | — | — |
| 2008-06-18 | $7.29 | $7.29 | 22,951,700 | — | — |
| 2008-06-17 | $7.72 | $7.72 | 24,980,400 | — | — |
| 2008-06-16 | $7.71 | $7.71 | 18,112,000 | — | — |
| 2008-06-13 | $7.52 | $7.52 | 19,410,900 | — | — |
| 2008-06-12 | $7.14 | $7.14 | 22,173,500 | — | — |
| 2008-06-11 | $6.96 | $6.96 | 26,590,500 | — | — |
| 2008-06-10 | $7.43 | $7.43 | 23,476,600 | — | — |
| 2008-06-09 | $7.68 | $7.68 | 26,738,500 | — | — |
| 2008-06-06 | $7.43 | $7.43 | 29,842,400 | — | — |
| 2008-06-05 | $7.78 | $7.78 | 40,481,900 | — | — |
| 2008-06-04 | $7.19 | $7.19 | 33,424,100 | — | — |
| 2008-06-03 | $6.81 | $6.81 | 15,573,200 | — | — |
| 2008-06-02 | $6.80 | $6.80 | 10,823,700 | — | — |
| 2008-05-30 | $6.88 | $6.88 | 20,871,900 | — | — |
| 2008-05-29 | $6.77 | $6.77 | 12,623,100 | — | — |
| 2008-05-28 | $6.82 | $6.82 | 18,159,000 | — | — |
| 2008-05-27 | $6.92 | $6.92 | 13,114,700 | — | — |
| 2008-05-23 | $6.88 | $6.88 | 13,377,900 | — | — |
| 2008-05-22 | $7.07 | $7.07 | 11,537,300 | — | — |
| 2008-05-21 | $7.08 | $7.08 | 13,446,400 | — | — |
| 2008-05-20 | $7.12 | $7.12 | 18,484,100 | — | — |
| 2008-05-19 | $7.10 | $7.10 | 23,527,700 | — | — |
| 2008-05-16 | $7.26 | $7.26 | 18,008,000 | — | — |
| 2008-05-15 | $7.41 | $7.41 | 16,955,600 | — | — |
| 2008-05-14 | $7.16 | $7.16 | 24,836,900 | — | — |
| 2008-05-13 | $7.19 | $7.19 | 15,153,600 | — | — |
| 2008-05-12 | $7.16 | $7.16 | 24,085,800 | — | — |
| 2008-05-09 | $6.94 | $6.94 | 15,496,100 | — | — |
| 2008-05-08 | $6.93 | $6.93 | 30,371,400 | — | — |
| 2008-05-07 | $6.91 | $6.91 | 26,791,200 | — | — |
| 2008-05-06 | $7.12 | $7.12 | 75,533,800 | — | — |
| 2008-05-05 | $6.53 | $6.53 | 41,539,000 | — | — |
| 2008-05-02 | $6.16 | $6.16 | 16,102,500 | — | — |
| 2008-05-01 | $6.22 | $6.22 | 19,591,800 | — | — |
| 2008-04-30 | $5.96 | $5.96 | 14,029,700 | — | — |
| 2008-04-29 | $6.02 | $6.02 | 10,695,600 | — | — |
| 2008-04-28 | $6.00 | $6.00 | 8,014,900 | — | — |
| 2008-04-25 | $6.06 | $6.06 | 11,075,600 | — | — |
| 2008-04-24 | $6.03 | $6.03 | 20,086,700 | — | — |
| 2008-04-23 | $5.92 | $5.92 | 23,275,900 | — | — |
| 2008-04-22 | $5.96 | $5.96 | 14,770,500 | — | — |
| 2008-04-21 | $6.14 | $6.14 | 14,601,100 | — | — |
| 2008-04-18 | $6.11 | $6.11 | 34,375,600 | — | — |
| 2008-04-17 | $6.19 | $6.19 | 23,814,600 | — | — |
| 2008-04-16 | $6.07 | $6.07 | 26,678,700 | — | — |
| 2008-04-15 | $5.78 | $5.78 | 22,744,000 | — | — |
| 2008-04-14 | $5.86 | $5.86 | 19,333,100 | — | — |
| 2008-04-11 | $6.01 | $6.01 | 22,158,500 | — | — |
| 2008-04-10 | $6.27 | $6.27 | 21,680,200 | — | — |
| 2008-04-09 | $6.26 | $6.26 | 26,884,100 | — | — |
| 2008-04-08 | $6.03 | $6.03 | 61,778,900 | — | — |
| 2008-04-07 | $6.34 | $6.34 | 25,995,100 | — | — |
| 2008-04-04 | $6.23 | $6.23 | 21,184,100 | — | — |
| 2008-04-03 | $6.26 | $6.26 | 39,533,000 | — | — |
| 2008-04-02 | $6.19 | $6.19 | 30,141,100 | — | — |
| 2008-04-01 | $6.07 | $6.07 | 16,203,300 | — | — |
| 2008-03-31 | $5.89 | $5.89 | 18,961,800 | — | — |
| 2008-03-28 | $5.91 | $5.91 | 35,744,400 | — | — |
| 2008-03-27 | $6.16 | $6.16 | 11,456,800 | — | — |
| 2008-03-26 | $6.22 | $6.22 | 16,266,700 | — | — |
| 2008-03-25 | $6.30 | $6.30 | 16,347,100 | — | — |
| 2008-03-24 | $6.21 | $6.21 | 18,015,700 | — | — |
| 2008-03-20 | $6.11 | $6.11 | 25,882,800 | — | — |
| 2008-03-19 | $6.15 | $6.15 | 19,822,600 | — | — |
| 2008-03-18 | $6.39 | $6.39 | 21,990,800 | — | — |
| 2008-03-17 | $6.34 | $6.34 | 19,283,500 | — | — |
| 2008-03-14 | $6.38 | $6.38 | 25,336,000 | — | — |
| 2008-03-13 | $6.73 | $6.73 | 23,734,900 | — | — |
| 2008-03-12 | $6.43 | $6.43 | 19,031,000 | — | — |
| 2008-03-11 | $6.48 | $6.48 | 25,491,000 | — | — |
| 2008-03-10 | $6.16 | $6.16 | 19,869,900 | — | — |
| 2008-03-07 | $6.49 | $6.49 | 28,821,800 | — | — |
| 2008-03-06 | $6.49 | $6.49 | 21,429,400 | — | — |
| 2008-03-05 | $6.84 | $6.84 | 22,641,800 | — | — |
| 2008-03-04 | $6.76 | $6.76 | 31,551,500 | — | — |
| 2008-03-03 | $6.76 | $6.76 | 33,104,000 | — | — |
| 2008-02-29 | $7.21 | $7.21 | 27,384,500 | — | — |
| 2008-02-28 | $7.02 | $7.02 | 17,271,300 | — | — |
| 2008-02-27 | $7.28 | $7.28 | 19,430,000 | — | — |
| 2008-02-26 | $7.13 | $7.13 | 21,404,800 | — | — |
| 2008-02-25 | $6.97 | $6.97 | 17,599,800 | — | — |
| 2008-02-22 | $6.71 | $6.71 | 26,522,200 | — | — |
| 2008-02-21 | $6.96 | $6.96 | 26,370,300 | — | — |
| 2008-02-20 | $6.83 | $6.83 | 22,695,700 | — | — |
| 2008-02-19 | $6.50 | $6.50 | 16,220,600 | — | — |
| 2008-02-15 | $6.45 | $6.45 | 14,219,400 | — | — |
| 2008-02-14 | $6.53 | $6.53 | 20,940,000 | — | — |
| 2008-02-13 | $6.70 | $6.70 | 21,779,100 | — | — |
| 2008-02-12 | $6.41 | $6.41 | 25,263,700 | — | — |
| 2008-02-11 | $6.28 | $6.28 | 23,919,500 | — | — |
| 2008-02-08 | $6.34 | $6.34 | 30,758,900 | — | — |
| 2008-02-07 | $6.59 | $6.59 | 36,182,400 | — | — |
| 2008-02-06 | $6.74 | $6.74 | 29,748,700 | — | — |
| 2008-02-05 | $7.21 | $7.21 | 28,511,300 | — | — |
| 2008-02-04 | $7.92 | $7.92 | 16,687,900 | — | — |
| 2008-02-01 | $8.00 | $8.00 | 26,266,400 | — | — |
| 2008-01-31 | $7.59 | $7.59 | 21,174,900 | — | — |
| 2008-01-30 | $7.61 | $7.61 | 21,502,100 | — | — |
| 2008-01-29 | $7.61 | $7.61 | 20,649,100 | — | — |
| 2008-01-28 | $7.46 | $7.46 | 20,428,500 | — | — |
| 2008-01-25 | $7.15 | $7.15 | 30,011,500 | — | — |
| 2008-01-24 | $7.58 | $7.58 | 33,625,400 | — | — |
| 2008-01-23 | $7.56 | $7.56 | 45,996,900 | — | — |
| 2008-01-22 | $6.83 | $6.83 | 28,519,600 | — | — |
| 2008-01-18 | $7.07 | $7.07 | 60,464,000 | — | — |
| 2008-01-17 | $6.34 | $6.34 | 40,337,800 | — | — |
| 2008-01-16 | $6.57 | $6.57 | 52,425,800 | — | — |
| 2008-01-15 | $6.12 | $6.12 | 30,309,700 | — | — |
| 2008-01-14 | $6.41 | $6.41 | 30,007,200 | — | — |
| 2008-01-11 | $6.25 | $6.25 | 41,432,000 | — | — |
| 2008-01-10 | $5.96 | $5.96 | 55,612,700 | — | — |
| 2008-01-09 | $5.53 | $5.53 | 50,976,000 | — | — |
| 2008-01-08 | $6.00 | $6.00 | 37,271,600 | — | — |
| 2008-01-07 | $6.08 | $6.08 | 32,111,500 | — | — |
| 2008-01-04 | $6.25 | $6.25 | 51,476,400 | — | — |
| 2008-01-03 | $6.77 | $6.77 | 34,787,400 | — | — |
| 2008-01-02 | $7.14 | $7.14 | 46,057,300 | — | — |