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 | $5.14 | $11.41 | 2,558,475 | — | — |
| 2008-12-30 | $4.71 | $10.44 | 2,572,170 | — | — |
| 2008-12-29 | $4.66 | $10.33 | 1,712,054 | — | — |
| 2008-12-26 | $4.87 | $10.80 | 1,621,301 | — | — |
| 2008-12-24 | $4.95 | $10.98 | 814,738 | — | — |
| 2008-12-23 | $5.03 | $11.17 | 1,849,820 | — | — |
| 2008-12-22 | $5.18 | $11.48 | 2,726,900 | — | — |
| 2008-12-19 | $5.68 | $12.59 | 4,864,311 | — | — |
| 2008-12-18 | $5.63 | $12.48 | 5,485,074 | — | — |
| 2008-12-17 | $5.30 | $11.76 | 3,884,418 | — | — |
| 2008-12-16 | $5.22 | $11.58 | 3,530,601 | — | — |
| 2008-12-15 | $4.98 | $11.05 | 5,168,050 | — | — |
| 2008-12-12 | $4.61 | $10.22 | 5,022,517 | — | — |
| 2008-12-11 | $4.28 | $9.50 | 3,347,050 | — | — |
| 2008-12-10 | $4.55 | $10.09 | 3,985,391 | — | — |
| 2008-12-09 | $4.41 | $9.79 | 4,466,344 | — | — |
| 2008-12-08 | $4.44 | $9.84 | 5,118,176 | — | — |
| 2008-12-05 | $4.33 | $9.61 | 4,722,253 | — | — |
| 2008-12-04 | $4.18 | $9.28 | 4,151,364 | — | — |
| 2008-12-03 | $4.39 | $9.73 | 5,591,158 | — | — |
| 2008-12-02 | $4.33 | $9.60 | 5,917,789 | — | — |
| 2008-12-01 | $3.93 | $8.71 | 5,912,679 | — | — |
| 2008-11-28 | $4.67 | $10.36 | 1,504,180 | — | — |
| 2008-11-26 | $4.67 | $10.35 | 7,814,008 | — | — |
| 2008-11-25 | $4.44 | $9.76 | 7,016,643 | — | — |
| 2008-11-24 | $4.68 | $10.29 | 8,738,100 | — | — |
| 2008-11-21 | $5.33 | $11.73 | 5,779,614 | — | — |
| 2008-11-20 | $5.24 | $11.54 | 6,979,851 | — | — |
| 2008-11-19 | $7.01 | $15.41 | 4,641,924 | — | — |
| 2008-11-18 | $7.64 | $16.80 | 9,680,588 | — | — |
| 2008-11-17 | $8.16 | $17.95 | 5,357,528 | — | — |
| 2008-11-14 | $8.45 | $18.60 | 7,286,860 | — | — |
| 2008-11-13 | $8.76 | $19.26 | 24,210,158 | — | — |
| 2008-11-12 | $8.46 | $18.62 | 4,254,586 | — | — |
| 2008-11-11 | $9.37 | $20.61 | 3,631,575 | — | — |
| 2008-11-10 | $9.79 | $21.55 | 1,701,630 | — | — |
| 2008-11-07 | $9.99 | $21.97 | 1,926,061 | — | — |
| 2008-11-06 | $9.75 | $21.45 | 3,055,371 | — | — |
| 2008-11-05 | $10.51 | $23.12 | 4,168,125 | — | — |
| 2008-11-04 | $11.61 | $25.54 | 3,162,681 | — | — |
| 2008-11-03 | $11.07 | $24.34 | 1,809,758 | — | — |
| 2008-10-31 | $11.05 | $24.31 | 3,500,759 | — | — |
| 2008-10-30 | $10.75 | $23.66 | 6,451,477 | — | — |
| 2008-10-29 | $11.23 | $24.71 | 3,229,929 | — | — |
| 2008-10-28 | $10.96 | $24.12 | 2,753,881 | — | — |
| 2008-10-27 | $10.11 | $22.25 | 2,260,664 | — | — |
| 2008-10-24 | $10.74 | $23.62 | 4,762,724 | — | — |
| 2008-10-23 | $11.69 | $25.72 | 3,722,328 | — | — |
| 2008-10-22 | $11.12 | $24.46 | 3,431,058 | — | — |
| 2008-10-21 | $11.97 | $26.34 | 3,545,114 | — | — |
| 2008-10-20 | $12.95 | $28.48 | 2,509,010 | — | — |
| 2008-10-17 | $12.43 | $27.34 | 3,491,970 | — | — |
| 2008-10-16 | $12.48 | $27.45 | 3,660,395 | — | — |
| 2008-10-15 | $11.43 | $25.14 | 3,316,799 | — | — |
| 2008-10-14 | $13.34 | $29.35 | 3,532,032 | — | — |
| 2008-10-13 | $13.76 | $30.27 | 3,834,748 | — | — |
| 2008-10-10 | $12.11 | $26.65 | 6,842,290 | — | — |
| 2008-10-09 | $11.65 | $25.64 | 5,873,230 | — | — |
| 2008-10-08 | $12.84 | $28.25 | 5,038,869 | — | — |
| 2008-10-07 | $12.43 | $27.34 | 4,457,351 | — | — |
| 2008-10-06 | $13.21 | $29.07 | 4,218,203 | — | — |
| 2008-10-03 | $13.51 | $29.71 | 3,215,621 | — | — |
| 2008-10-02 | $13.36 | $29.38 | 3,451,498 | — | — |
| 2008-10-01 | $14.22 | $31.29 | 2,923,738 | — | — |
| 2008-09-30 | $14.31 | $31.47 | 3,133,452 | — | — |
| 2008-09-29 | $13.46 | $29.61 | 3,306,170 | — | — |
| 2008-09-26 | $14.71 | $32.35 | 3,079,286 | — | — |
| 2008-09-25 | $15.19 | $33.41 | 4,973,052 | — | — |
| 2008-09-24 | $14.36 | $31.59 | 3,705,568 | — | — |
| 2008-09-23 | $13.99 | $30.77 | 3,638,116 | — | — |
| 2008-09-22 | $14.16 | $31.15 | 3,089,302 | — | — |
| 2008-09-19 | $15.36 | $33.78 | 5,549,256 | — | — |
| 2008-09-18 | $14.32 | $31.49 | 7,383,132 | — | — |
| 2008-09-17 | $14.95 | $32.89 | 7,568,319 | — | — |
| 2008-09-16 | $15.31 | $33.69 | 11,384,671 | — | — |
| 2008-09-15 | $15.83 | $34.83 | 6,528,740 | — | — |
| 2008-09-12 | $18.84 | $41.43 | 2,355,710 | — | — |
| 2008-09-11 | $18.89 | $41.55 | 1,778,280 | — | — |
| 2008-09-10 | $18.76 | $41.27 | 2,523,522 | — | — |
| 2008-09-09 | $18.15 | $39.92 | 2,697,876 | — | — |
| 2008-09-08 | $18.72 | $41.18 | 3,025,529 | — | — |
| 2008-09-05 | $18.42 | $40.53 | 2,888,581 | — | — |
| 2008-09-04 | $19.01 | $41.82 | 1,629,681 | — | — |
| 2008-09-03 | $20.11 | $44.23 | 1,446,334 | — | — |
| 2008-09-02 | $20.06 | $44.12 | 1,963,466 | — | — |
| 2008-08-29 | $20.02 | $44.05 | 1,013,211 | — | — |
| 2008-08-28 | $20.31 | $44.68 | 1,249,497 | — | — |
| 2008-08-27 | $19.75 | $43.44 | 1,336,367 | — | — |
| 2008-08-26 | $19.26 | $42.36 | 1,242,956 | — | — |
| 2008-08-25 | $19.07 | $41.94 | 1,243,365 | — | — |
| 2008-08-22 | $19.74 | $43.41 | 912,442 | — | — |
| 2008-08-21 | $19.36 | $42.60 | 966,608 | — | — |
| 2008-08-20 | $19.42 | $42.72 | 1,367,232 | — | — |
| 2008-08-19 | $19.38 | $42.64 | 1,278,726 | — | — |
| 2008-08-18 | $19.56 | $43.03 | 1,052,456 | — | — |
| 2008-08-15 | $19.92 | $43.52 | 1,856,974 | — | — |
| 2008-08-14 | $19.46 | $42.51 | 1,910,527 | — | — |
| 2008-08-13 | $19.19 | $41.92 | 1,903,986 | — | — |
| 2008-08-12 | $19.10 | $41.74 | 1,929,945 | — | — |
| 2008-08-11 | $19.36 | $42.31 | 1,485,988 | — | — |
| 2008-08-08 | $19.34 | $42.27 | 1,568,974 | — | — |
| 2008-08-07 | $19.22 | $42.00 | 1,912,980 | — | — |
| 2008-08-06 | $19.89 | $43.46 | 2,547,642 | — | — |
| 2008-08-05 | $19.82 | $43.31 | 2,279,673 | — | — |
| 2008-08-04 | $19.08 | $41.69 | 2,042,978 | — | — |
| 2008-08-01 | $20.42 | $44.62 | 1,635,813 | — | — |
| 2008-07-31 | $20.44 | $44.65 | 2,069,141 | — | — |
| 2008-07-30 | $20.71 | $45.25 | 2,227,960 | — | — |
| 2008-07-29 | $20.37 | $44.50 | 1,777,054 | — | — |
| 2008-07-28 | $20.00 | $43.70 | 1,871,691 | — | — |
| 2008-07-25 | $19.98 | $43.65 | 2,388,414 | — | — |
| 2008-07-24 | $20.04 | $43.78 | 3,094,820 | — | — |
| 2008-07-23 | $20.42 | $44.61 | 2,479,576 | — | — |
| 2008-07-22 | $19.97 | $43.63 | 2,642,279 | — | — |
| 2008-07-21 | $19.85 | $43.37 | 1,984,724 | — | — |
| 2008-07-18 | $19.48 | $42.57 | 3,308,418 | — | — |
| 2008-07-17 | $19.66 | $42.95 | 3,668,980 | — | — |
| 2008-07-16 | $18.86 | $41.21 | 4,498,640 | — | — |
| 2008-07-15 | $18.62 | $40.67 | 4,940,552 | — | — |
| 2008-07-14 | $20.12 | $43.96 | 3,918,961 | — | — |
| 2008-07-11 | $20.11 | $43.93 | 8,434,975 | — | — |
| 2008-07-10 | $23.19 | $50.68 | 2,221,419 | — | — |
| 2008-07-09 | $22.97 | $50.19 | 1,938,121 | — | — |
| 2008-07-08 | $23.05 | $50.36 | 2,033,167 | — | — |
| 2008-07-07 | $22.64 | $49.47 | 1,947,932 | — | — |
| 2008-07-03 | $22.88 | $49.99 | 1,101,103 | — | — |
| 2008-07-02 | $22.62 | $49.42 | 2,070,776 | — | — |
| 2008-07-01 | $23.77 | $51.94 | 1,800,355 | — | — |
| 2008-06-30 | $23.58 | $51.52 | 1,389,511 | — | — |
| 2008-06-27 | $24.06 | $52.56 | 2,810,091 | — | — |
| 2008-06-26 | $24.42 | $53.35 | 2,849,745 | — | — |
| 2008-06-25 | $25.77 | $56.30 | 3,749,105 | — | — |
| 2008-06-24 | $23.59 | $51.53 | 2,641,257 | — | — |
| 2008-06-23 | $24.78 | $54.15 | 1,700,812 | — | — |
| 2008-06-20 | $24.73 | $54.04 | 2,174,816 | — | — |
| 2008-06-19 | $26.10 | $57.02 | 2,357,754 | — | — |
| 2008-06-18 | $25.39 | $55.48 | 2,244,108 | — | — |
| 2008-06-17 | $26.45 | $57.79 | 1,630,294 | — | — |
| 2008-06-16 | $26.55 | $58.00 | 913,668 | — | — |
| 2008-06-13 | $26.38 | $57.64 | 1,079,641 | — | — |
| 2008-06-12 | $25.76 | $56.28 | 1,064,924 | — | — |
| 2008-06-11 | $25.34 | $55.36 | 1,411,586 | — | — |
| 2008-06-10 | $26.19 | $57.22 | 1,870,873 | — | — |
| 2008-06-09 | $27.06 | $59.13 | 1,637,244 | — | — |
| 2008-06-06 | $27.19 | $59.41 | 1,347,609 | — | — |
| 2008-06-05 | $27.87 | $60.90 | 954,957 | — | — |
| 2008-06-04 | $27.27 | $59.58 | 1,868,625 | — | — |
| 2008-06-03 | $26.63 | $58.19 | 1,894,788 | — | — |
| 2008-06-02 | $26.43 | $57.76 | 1,475,564 | — | — |
| 2008-05-30 | $26.26 | $57.37 | 4,171,804 | — | — |
| 2008-05-29 | $28.51 | $62.30 | 1,838,374 | — | — |
| 2008-05-28 | $28.47 | $62.20 | 2,123,920 | — | — |
| 2008-05-27 | $27.07 | $59.14 | 1,356,194 | — | — |
| 2008-05-23 | $26.54 | $57.99 | 1,508,676 | — | — |
| 2008-05-22 | $26.89 | $58.47 | 2,328,525 | — | — |
| 2008-05-21 | $27.82 | $60.49 | 1,169,372 | — | — |
| 2008-05-20 | $28.04 | $60.97 | 1,041,418 | — | — |
| 2008-05-19 | $28.25 | $61.42 | 944,941 | — | — |
| 2008-05-16 | $28.38 | $61.69 | 909,171 | — | — |
| 2008-05-15 | $28.25 | $61.42 | 1,176,731 | — | — |
| 2008-05-14 | $28.28 | $61.48 | 1,276,682 | — | — |
| 2008-05-13 | $27.86 | $60.56 | 1,060,018 | — | — |
| 2008-05-12 | $28.07 | $61.03 | 798,795 | — | — |
| 2008-05-09 | $27.52 | $59.83 | 1,303,459 | — | — |
| 2008-05-08 | $27.68 | $60.17 | 1,089,656 | — | — |
| 2008-05-07 | $27.45 | $59.67 | 1,601,678 | — | — |
| 2008-05-06 | $27.36 | $59.48 | 976,828 | — | — |
| 2008-05-05 | $27.05 | $58.82 | 994,202 | — | — |
| 2008-05-02 | $26.44 | $57.49 | 1,645,420 | — | — |
| 2008-05-01 | $26.59 | $57.82 | 2,054,016 | — | — |
| 2008-04-30 | $25.94 | $56.39 | 1,892,131 | — | — |
| 2008-04-29 | $26.33 | $57.24 | 3,068,657 | — | — |
| 2008-04-28 | $25.59 | $55.64 | 1,103,556 | — | — |
| 2008-04-25 | $25.68 | $55.84 | 964,972 | — | — |
| 2008-04-24 | $24.84 | $54.01 | 924,501 | — | — |
| 2008-04-23 | $24.76 | $53.83 | 1,339,024 | — | — |
| 2008-04-22 | $25.13 | $54.64 | 1,651,143 | — | — |
| 2008-04-21 | $25.98 | $56.48 | 1,123,996 | — | — |
| 2008-04-18 | $26.24 | $57.05 | 951,073 | — | — |
| 2008-04-17 | $25.87 | $56.23 | 1,156,495 | — | — |
| 2008-04-16 | $25.95 | $56.42 | 1,481,082 | — | — |
| 2008-04-15 | $25.12 | $54.62 | 1,062,676 | — | — |
| 2008-04-14 | $24.96 | $54.25 | 848,056 | — | — |
| 2008-04-11 | $24.77 | $53.85 | 840,697 | — | — |
| 2008-04-10 | $25.03 | $54.42 | 1,030,789 | — | — |
| 2008-04-09 | $25.03 | $54.41 | 950,869 | — | — |
| 2008-04-08 | $25.56 | $55.56 | 3,919,983 | — | — |
| 2008-04-07 | $25.24 | $54.87 | 2,112,270 | — | — |
| 2008-04-04 | $25.07 | $54.51 | 2,476,306 | — | — |
| 2008-04-03 | $24.11 | $52.41 | 1,395,030 | — | — |
| 2008-04-02 | $23.78 | $51.70 | 2,143,543 | — | — |
| 2008-04-01 | $23.64 | $51.38 | 2,378,603 | — | — |
| 2008-03-31 | $23.14 | $50.31 | 1,191,039 | — | — |
| 2008-03-28 | $23.04 | $50.08 | 1,138,508 | — | — |
| 2008-03-27 | $23.28 | $50.61 | 1,236,007 | — | — |
| 2008-03-26 | $23.82 | $51.78 | 1,383,788 | — | — |
| 2008-03-25 | $24.34 | $52.91 | 5,010,457 | — | — |
| 2008-03-24 | $23.49 | $51.06 | 1,262,374 | — | — |
| 2008-03-20 | $22.89 | $49.76 | 1,874,552 | — | — |
| 2008-03-19 | $22.86 | $49.69 | 1,821,408 | — | — |
| 2008-03-18 | $23.81 | $51.77 | 2,110,226 | — | — |
| 2008-03-17 | $23.89 | $51.95 | 3,099,113 | — | — |
| 2008-03-14 | $22.89 | $49.76 | 1,954,882 | — | — |
| 2008-03-13 | $23.05 | $50.11 | 1,834,694 | — | — |
| 2008-03-12 | $22.58 | $49.09 | 1,445,926 | — | — |
| 2008-03-11 | $22.50 | $48.93 | 2,052,585 | — | — |
| 2008-03-10 | $21.21 | $46.12 | 2,228,164 | — | — |
| 2008-03-07 | $21.62 | $47.01 | 2,349,987 | — | — |
| 2008-03-06 | $21.80 | $47.39 | 2,086,515 | — | — |
| 2008-03-05 | $22.26 | $48.39 | 2,681,115 | — | — |
| 2008-03-04 | $21.47 | $46.68 | 1,301,006 | — | — |
| 2008-03-03 | $21.74 | $47.27 | 1,044,893 | — | — |
| 2008-02-29 | $21.61 | $46.98 | 1,231,306 | — | — |
| 2008-02-28 | $22.34 | $48.57 | 780,399 | — | — |
| 2008-02-27 | $22.51 | $48.95 | 1,296,509 | — | — |
| 2008-02-26 | $22.74 | $49.44 | 1,018,321 | — | — |
| 2008-02-25 | $22.72 | $49.38 | 1,370,911 | — | — |
| 2008-02-22 | $22.73 | $49.40 | 1,175,096 | — | — |
| 2008-02-21 | $22.43 | $48.76 | 1,126,653 | — | — |
| 2008-02-20 | $22.71 | $49.37 | 1,441,020 | — | — |
| 2008-02-19 | $22.60 | $49.13 | 1,537,497 | — | — |
| 2008-02-15 | $22.07 | $47.98 | 1,021,387 | — | — |
| 2008-02-14 | $22.10 | $48.04 | 1,388,898 | — | — |
| 2008-02-13 | $22.42 | $48.45 | 962,315 | — | — |
| 2008-02-12 | $22.34 | $48.27 | 1,397,278 | — | — |
| 2008-02-11 | $22.06 | $47.68 | 880,964 | — | — |
| 2008-02-08 | $22.07 | $47.69 | 1,016,277 | — | — |
| 2008-02-07 | $21.84 | $47.20 | 1,232,941 | — | — |
| 2008-02-06 | $21.71 | $46.92 | 1,718,800 | — | — |
| 2008-02-05 | $21.97 | $47.47 | 1,211,479 | — | — |
| 2008-02-04 | $22.47 | $48.56 | 1,373,772 | — | — |
| 2008-02-01 | $23.04 | $49.78 | 1,453,284 | — | — |
| 2008-01-31 | $22.27 | $48.14 | 1,659,319 | — | — |
| 2008-01-30 | $21.68 | $46.85 | 2,316,670 | — | — |
| 2008-01-29 | $21.33 | $46.09 | 1,830,811 | — | — |
| 2008-01-28 | $21.19 | $45.80 | 2,742,639 | — | — |
| 2008-01-25 | $21.20 | $45.82 | 1,527,072 | — | — |
| 2008-01-24 | $21.47 | $46.40 | 1,494,573 | — | — |
| 2008-01-23 | $21.72 | $46.94 | 2,029,896 | — | — |
| 2008-01-22 | $20.94 | $45.25 | 1,975,526 | — | — |
| 2008-01-18 | $20.65 | $44.61 | 2,030,510 | — | — |
| 2008-01-17 | $20.59 | $44.49 | 2,314,421 | — | — |
| 2008-01-16 | $21.62 | $46.72 | 1,679,759 | — | — |
| 2008-01-15 | $21.96 | $47.45 | 1,918,703 | — | — |
| 2008-01-14 | $22.33 | $48.25 | 1,304,276 | — | — |
| 2008-01-11 | $22.03 | $47.61 | 2,170,728 | — | — |
| 2008-01-10 | $22.26 | $48.09 | 2,419,892 | — | — |
| 2008-01-09 | $21.72 | $46.93 | 2,019,881 | — | — |
| 2008-01-08 | $21.40 | $46.25 | 1,562,025 | — | — |
| 2008-01-07 | $22.18 | $47.93 | 2,025,195 | — | — |
| 2008-01-04 | $21.97 | $47.47 | 1,564,478 | — | — |
| 2008-01-03 | $22.57 | $48.77 | 1,680,372 | — | — |
| 2008-01-02 | $22.96 | $49.63 | 1,245,409 | — | — |