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
- 2005-03-16 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 | $1.19 | $1.19 | 88,000 | — | — |
| 2008-12-30 | $1.13 | $1.13 | 0 | — | — |
| 2008-12-29 | $1.13 | $1.13 | 24,400 | — | — |
| 2008-12-26 | $1.15 | $1.15 | 1,600 | — | — |
| 2008-12-24 | $1.16 | $1.16 | 6,800 | — | — |
| 2008-12-23 | $1.13 | $1.13 | 106,400 | — | — |
| 2008-12-22 | $1.13 | $1.13 | 13,200 | — | — |
| 2008-12-19 | $1.05 | $1.05 | 10,800 | — | — |
| 2008-12-18 | $1.06 | $1.06 | 24,000 | — | — |
| 2008-12-17 | $1.18 | $1.18 | 33,600 | — | — |
| 2008-12-16 | $1.12 | $1.12 | 29,200 | — | — |
| 2008-12-15 | $1.10 | $1.10 | 0 | — | — |
| 2008-12-12 | $1.10 | $1.10 | 37,600 | — | — |
| 2008-12-11 | $1.15 | $1.15 | 7,600 | — | — |
| 2008-12-10 | $1.13 | $1.13 | 22,400 | — | — |
| 2008-12-09 | $1.04 | $1.04 | 24,800 | — | — |
| 2008-12-08 | $1.08 | $1.08 | 8,000 | — | — |
| 2008-12-05 | $1.06 | $1.06 | 60,800 | — | — |
| 2008-12-04 | $0.95 | $0.95 | 39,200 | — | — |
| 2008-12-03 | $1.00 | $1.00 | 22,000 | — | — |
| 2008-12-02 | $1.00 | $1.00 | 24,800 | — | — |
| 2008-12-01 | $1.11 | $1.11 | 9,600 | — | — |
| 2008-11-28 | $1.00 | $1.00 | 7,600 | — | — |
| 2008-11-26 | $0.95 | $0.95 | 516,000 | — | — |
| 2008-11-25 | $0.98 | $0.98 | 455,200 | — | — |
| 2008-11-24 | $0.85 | $0.85 | 262,000 | — | — |
| 2008-11-21 | $0.95 | $0.95 | 80,400 | — | — |
| 2008-11-20 | $0.93 | $0.93 | 104,000 | — | — |
| 2008-11-19 | $1.04 | $1.04 | 28,800 | — | — |
| 2008-11-18 | $1.05 | $1.05 | 25,600 | — | — |
| 2008-11-17 | $1.04 | $1.04 | 183,600 | — | — |
| 2008-11-14 | $1.13 | $1.13 | 16,400 | — | — |
| 2008-11-13 | $1.18 | $1.18 | 41,200 | — | — |
| 2008-11-12 | $1.21 | $1.21 | 800 | — | — |
| 2008-11-11 | $1.21 | $1.21 | 2,000 | — | — |
| 2008-11-10 | $1.19 | $1.19 | 2,000 | — | — |
| 2008-11-07 | $1.22 | $1.22 | 98,800 | — | — |
| 2008-11-06 | $1.18 | $1.18 | 72,400 | — | — |
| 2008-11-05 | $1.07 | $1.07 | 8,800 | — | — |
| 2008-11-04 | $1.06 | $1.06 | 1,600 | — | — |
| 2008-11-03 | $1.10 | $1.10 | 16,000 | — | — |
| 2008-10-31 | $1.15 | $1.15 | 23,600 | — | — |
| 2008-10-30 | $1.10 | $1.10 | 21,200 | — | — |
| 2008-10-29 | $1.13 | $1.13 | 0 | — | — |
| 2008-10-28 | $1.13 | $1.13 | 26,400 | — | — |
| 2008-10-27 | $1.14 | $1.14 | 10,000 | — | — |
| 2008-10-24 | $1.14 | $1.14 | 8,400 | — | — |
| 2008-10-23 | $1.17 | $1.17 | 800 | — | — |
| 2008-10-22 | $1.20 | $1.20 | 0 | — | — |
| 2008-10-21 | $1.20 | $1.20 | 4,000 | — | — |
| 2008-10-20 | $1.19 | $1.19 | 19,200 | — | — |
| 2008-10-17 | $1.20 | $1.20 | 19,600 | — | — |
| 2008-10-16 | $1.21 | $1.21 | 4,800 | — | — |
| 2008-10-15 | $1.20 | $1.20 | 16,000 | — | — |
| 2008-10-14 | $1.23 | $1.23 | 5,200 | — | — |
| 2008-10-13 | $1.19 | $1.19 | 30,000 | — | — |
| 2008-10-10 | $1.25 | $1.25 | 43,600 | — | — |
| 2008-10-09 | $1.24 | $1.24 | 22,000 | — | — |
| 2008-10-08 | $1.38 | $1.38 | 31,200 | — | — |
| 2008-10-07 | $1.33 | $1.33 | 16,800 | — | — |
| 2008-10-06 | $1.38 | $1.38 | 12,400 | — | — |
| 2008-10-03 | $1.47 | $1.47 | 4,400 | — | — |
| 2008-10-02 | $1.50 | $1.50 | 0 | — | — |
| 2008-10-01 | $1.50 | $1.50 | 400 | — | — |
| 2008-09-30 | $1.62 | $1.62 | 4,800 | — | — |
| 2008-09-29 | $1.45 | $1.45 | 7,600 | — | — |
| 2008-09-26 | $1.45 | $1.45 | 6,000 | — | — |
| 2008-09-25 | $1.59 | $1.59 | 28,800 | — | — |
| 2008-09-24 | $1.40 | $1.40 | 20,400 | — | — |
| 2008-09-23 | $1.50 | $1.50 | 54,400 | — | — |
| 2008-09-22 | $1.60 | $1.60 | 1,600 | — | — |
| 2008-09-19 | $1.66 | $1.66 | 24,800 | — | — |
| 2008-09-18 | $1.54 | $1.54 | 20,800 | — | — |
| 2008-09-17 | $1.58 | $1.58 | 11,200 | — | — |
| 2008-09-16 | $1.70 | $1.70 | 14,000 | — | — |
| 2008-09-15 | $1.61 | $1.61 | 8,800 | — | — |
| 2008-09-12 | $1.63 | $1.63 | 8,800 | — | — |
| 2008-09-11 | $1.63 | $1.63 | 44,000 | — | — |
| 2008-09-10 | $1.61 | $1.61 | 8,000 | — | — |
| 2008-09-09 | $1.61 | $1.61 | 51,600 | — | — |
| 2008-09-08 | $1.56 | $1.56 | 23,600 | — | — |
| 2008-09-05 | $1.55 | $1.55 | 20,400 | — | — |
| 2008-09-04 | $1.61 | $1.61 | 44,800 | — | — |
| 2008-09-03 | $1.61 | $1.61 | 4,000 | — | — |
| 2008-09-02 | $1.62 | $1.62 | 44,800 | — | — |
| 2008-08-29 | $1.57 | $1.57 | 5,200 | — | — |
| 2008-08-28 | $1.57 | $1.57 | 33,600 | — | — |
| 2008-08-27 | $1.55 | $1.55 | 10,000 | — | — |
| 2008-08-26 | $1.54 | $1.54 | 7,200 | — | — |
| 2008-08-25 | $1.54 | $1.54 | 42,800 | — | — |
| 2008-08-22 | $1.57 | $1.57 | 33,200 | — | — |
| 2008-08-21 | $1.51 | $1.50 | 96,400 | — | — |
| 2008-08-20 | $1.70 | $1.70 | 124,800 | — | — |
| 2008-08-19 | $1.77 | $1.77 | 404,000 | — | — |
| 2008-08-18 | $1.95 | $1.95 | 13,600 | — | — |
| 2008-08-15 | $1.93 | $1.93 | 18,400 | — | — |
| 2008-08-14 | $1.95 | $1.95 | 10,000 | — | — |
| 2008-08-13 | $1.95 | $1.95 | 13,600 | — | — |
| 2008-08-12 | $1.96 | $1.96 | 20,400 | — | — |
| 2008-08-11 | $1.97 | $1.97 | 26,000 | — | — |
| 2008-08-08 | $1.97 | $1.97 | 66,400 | — | — |
| 2008-08-07 | $1.87 | $1.87 | 7,200 | — | — |
| 2008-08-06 | $1.85 | $1.85 | 6,400 | — | — |
| 2008-08-05 | $1.86 | $1.86 | 3,200 | — | — |
| 2008-08-04 | $1.82 | $1.82 | 6,000 | — | — |
| 2008-08-01 | $1.83 | $1.83 | 33,600 | — | — |
| 2008-07-31 | $1.80 | $1.80 | 44,800 | — | — |
| 2008-07-30 | $1.73 | $1.73 | 62,400 | — | — |
| 2008-07-29 | $1.74 | $1.74 | 65,200 | — | — |
| 2008-07-28 | $1.76 | $1.76 | 157,200 | — | — |
| 2008-07-25 | $1.88 | $1.88 | 55,200 | — | — |
| 2008-07-24 | $1.69 | $1.69 | 15,600 | — | — |
| 2008-07-23 | $1.71 | $1.71 | 15,200 | — | — |
| 2008-07-22 | $1.72 | $1.72 | 0 | — | — |
| 2008-07-21 | $1.72 | $1.72 | 196,400 | — | — |
| 2008-07-18 | $1.72 | $1.72 | 30,000 | — | — |
| 2008-07-17 | $1.65 | $1.65 | 72,000 | — | — |
| 2008-07-16 | $1.75 | $1.75 | 48,400 | — | — |
| 2008-07-15 | $1.72 | $1.72 | 45,200 | — | — |
| 2008-07-14 | $1.76 | $1.76 | 321,200 | — | — |
| 2008-07-11 | $1.83 | $1.83 | 50,400 | — | — |
| 2008-07-10 | $1.81 | $1.81 | 14,400 | — | — |
| 2008-07-09 | $1.82 | $1.82 | 800 | — | — |
| 2008-07-08 | $1.84 | $1.84 | 18,800 | — | — |
| 2008-07-07 | $1.83 | $1.83 | 9,200 | — | — |
| 2008-07-03 | $1.88 | $1.88 | 2,400 | — | — |
| 2008-07-02 | $1.97 | $1.97 | 4,400 | — | — |
| 2008-07-01 | $1.93 | $1.93 | 10,800 | — | — |
| 2008-06-30 | $1.85 | $1.85 | 22,800 | — | — |
| 2008-06-27 | $1.81 | $1.81 | 3,600 | — | — |
| 2008-06-26 | $1.79 | $1.79 | 46,800 | — | — |
| 2008-06-25 | $1.86 | $1.86 | 22,800 | — | — |
| 2008-06-24 | $1.89 | $1.89 | 19,600 | — | — |
| 2008-06-23 | $1.91 | $1.90 | 15,600 | — | — |
| 2008-06-20 | $1.87 | $1.87 | 35,600 | — | — |
| 2008-06-19 | $1.94 | $1.94 | 34,800 | — | — |
| 2008-06-18 | $2.00 | $2.00 | 39,200 | — | — |
| 2008-06-17 | $1.98 | $1.98 | 27,600 | — | — |
| 2008-06-16 | $1.99 | $1.99 | 29,200 | — | — |
| 2008-06-13 | $2.01 | $2.01 | 124,400 | — | — |
| 2008-06-12 | $1.99 | $1.99 | 19,600 | — | — |
| 2008-06-11 | $1.99 | $1.99 | 59,600 | — | — |
| 2008-06-10 | $1.90 | $1.90 | 35,200 | — | — |
| 2008-06-09 | $1.94 | $1.94 | 156,000 | — | — |
| 2008-06-06 | $1.92 | $1.92 | 58,800 | — | — |
| 2008-06-05 | $1.89 | $1.89 | 20,000 | — | — |
| 2008-06-04 | $1.98 | $1.98 | 115,600 | — | — |
| 2008-06-03 | $1.74 | $1.74 | 6,000 | — | — |
| 2008-06-02 | $1.77 | $1.77 | 15,600 | — | — |
| 2008-05-30 | $1.76 | $1.76 | 45,600 | — | — |
| 2008-05-29 | $1.74 | $1.74 | 17,600 | — | — |
| 2008-05-28 | $1.76 | $1.76 | 30,400 | — | — |
| 2008-05-27 | $1.69 | $1.69 | 45,200 | — | — |
| 2008-05-23 | $1.71 | $1.71 | 15,200 | — | — |
| 2008-05-22 | $1.73 | $1.73 | 6,000 | — | — |
| 2008-05-21 | $1.75 | $1.75 | 32,400 | — | — |
| 2008-05-20 | $1.68 | $1.68 | 36,400 | — | — |
| 2008-05-19 | $1.70 | $1.70 | 132,800 | — | — |
| 2008-05-16 | $1.74 | $1.74 | 4,800 | — | — |
| 2008-05-15 | $1.73 | $1.73 | 4,000 | — | — |
| 2008-05-14 | $1.71 | $1.71 | 12,000 | — | — |
| 2008-05-13 | $1.72 | $1.72 | 24,400 | — | — |
| 2008-05-12 | $1.73 | $1.73 | 45,600 | — | — |
| 2008-05-09 | $1.71 | $1.71 | 52,000 | — | — |
| 2008-05-08 | $1.65 | $1.65 | 53,600 | — | — |
| 2008-05-07 | $1.69 | $1.69 | 22,800 | — | — |
| 2008-05-06 | $1.53 | $1.53 | 47,600 | — | — |
| 2008-05-05 | $1.45 | $1.45 | 8,400 | — | — |
| 2008-05-02 | $1.49 | $1.49 | 14,800 | — | — |
| 2008-05-01 | $1.50 | $1.50 | 28,000 | — | — |
| 2008-04-30 | $1.44 | $1.44 | 14,800 | — | — |
| 2008-04-29 | $1.50 | $1.50 | 12,800 | — | — |
| 2008-04-28 | $1.48 | $1.48 | 31,600 | — | — |
| 2008-04-25 | $1.46 | $1.46 | 15,200 | — | — |
| 2008-04-24 | $1.45 | $1.45 | 8,800 | — | — |
| 2008-04-23 | $1.39 | $1.39 | 22,000 | — | — |
| 2008-04-22 | $1.46 | $1.46 | 11,200 | — | — |
| 2008-04-21 | $1.51 | $1.50 | 15,200 | — | — |
| 2008-04-18 | $1.51 | $1.51 | 11,200 | — | — |
| 2008-04-17 | $1.49 | $1.49 | 26,400 | — | — |
| 2008-04-16 | $1.50 | $1.50 | 19,200 | — | — |
| 2008-04-15 | $1.50 | $1.50 | 21,200 | — | — |
| 2008-04-14 | $1.50 | $1.50 | 7,200 | — | — |
| 2008-04-11 | $1.50 | $1.50 | 77,600 | — | — |
| 2008-04-10 | $1.52 | $1.52 | 12,000 | — | — |
| 2008-04-09 | $1.52 | $1.52 | 0 | — | — |
| 2008-04-08 | $1.52 | $1.52 | 14,800 | — | — |
| 2008-04-07 | $1.51 | $1.50 | 14,000 | — | — |
| 2008-04-04 | $1.56 | $1.56 | 49,200 | — | — |
| 2008-04-03 | $1.50 | $1.50 | 20,000 | — | — |
| 2008-04-02 | $1.50 | $1.50 | 2,800 | — | — |
| 2008-04-01 | $1.50 | $1.50 | 45,200 | — | — |
| 2008-03-31 | $1.50 | $1.50 | 2,400 | — | — |
| 2008-03-28 | $1.52 | $1.52 | 32,000 | — | — |
| 2008-03-27 | $1.50 | $1.50 | 3,200 | — | — |
| 2008-03-26 | $1.52 | $1.52 | 7,600 | — | — |
| 2008-03-25 | $1.52 | $1.52 | 26,000 | — | — |
| 2008-03-24 | $1.46 | $1.46 | 4,000 | — | — |
| 2008-03-20 | $1.45 | $1.45 | 63,200 | — | — |
| 2008-03-19 | $1.45 | $1.45 | 14,800 | — | — |
| 2008-03-18 | $1.41 | $1.41 | 18,400 | — | — |
| 2008-03-17 | $1.45 | $1.45 | 5,200 | — | — |
| 2008-03-14 | $1.39 | $1.39 | 98,000 | — | — |
| 2008-03-13 | $1.41 | $1.41 | 17,600 | — | — |
| 2008-03-12 | $1.45 | $1.45 | 10,800 | — | — |
| 2008-03-11 | $1.44 | $1.44 | 12,800 | — | — |
| 2008-03-10 | $1.38 | $1.38 | 70,400 | — | — |
| 2008-03-07 | $1.46 | $1.46 | 37,200 | — | — |
| 2008-03-06 | $1.52 | $1.52 | 18,400 | — | — |
| 2008-03-05 | $1.53 | $1.53 | 2,800 | — | — |
| 2008-03-04 | $1.52 | $1.52 | 28,800 | — | — |
| 2008-03-03 | $1.52 | $1.52 | 10,400 | — | — |
| 2008-02-29 | $1.54 | $1.54 | 43,600 | — | — |
| 2008-02-28 | $1.56 | $1.56 | 26,400 | — | — |
| 2008-02-27 | $1.61 | $1.61 | 50,400 | — | — |
| 2008-02-26 | $1.62 | $1.62 | 52,800 | — | — |
| 2008-02-25 | $1.70 | $1.70 | 21,200 | — | — |
| 2008-02-22 | $1.72 | $1.72 | 21,600 | — | — |
| 2008-02-21 | $1.74 | $1.74 | 60,400 | — | — |
| 2008-02-20 | $1.75 | $1.75 | 16,000 | — | — |
| 2008-02-19 | $1.75 | $1.75 | 47,200 | — | — |
| 2008-02-15 | $1.75 | $1.75 | 41,200 | — | — |
| 2008-02-14 | $1.75 | $1.75 | 42,800 | — | — |
| 2008-02-13 | $1.75 | $1.75 | 44,000 | — | — |
| 2008-02-12 | $1.75 | $1.75 | 21,200 | — | — |
| 2008-02-11 | $1.75 | $1.75 | 14,000 | — | — |
| 2008-02-08 | $1.74 | $1.74 | 17,200 | — | — |
| 2008-02-07 | $1.76 | $1.76 | 2,467,200 | — | — |
| 2008-02-06 | $1.75 | $1.75 | 12,400 | — | — |
| 2008-02-05 | $1.76 | $1.76 | 7,600 | — | — |
| 2008-02-04 | $1.79 | $1.79 | 31,200 | — | — |
| 2008-02-01 | $1.79 | $1.79 | 9,600 | — | — |
| 2008-01-31 | $1.78 | $1.78 | 9,600 | — | — |
| 2008-01-30 | $1.75 | $1.75 | 21,200 | — | — |
| 2008-01-29 | $1.76 | $1.76 | 2,000 | — | — |
| 2008-01-28 | $1.76 | $1.75 | 141,600 | — | — |
| 2008-01-25 | $1.75 | $1.75 | 6,000 | — | — |
| 2008-01-24 | $1.75 | $1.75 | 2,400 | — | — |
| 2008-01-23 | $1.75 | $1.75 | 1,261,200 | — | — |
| 2008-01-22 | $1.75 | $1.75 | 88,800 | — | — |
| 2008-01-18 | $1.76 | $1.76 | 209,200 | — | — |
| 2008-01-17 | $1.75 | $1.75 | 145,600 | — | — |
| 2008-01-16 | $1.75 | $1.75 | 86,800 | — | — |
| 2008-01-15 | $1.76 | $1.75 | 14,800 | — | — |
| 2008-01-14 | $1.76 | $1.75 | 1,200 | — | — |
| 2008-01-11 | $1.75 | $1.75 | 3,200 | — | — |
| 2008-01-10 | $1.75 | $1.75 | 4,000 | — | — |
| 2008-01-09 | $1.76 | $1.76 | 118,800 | — | — |
| 2008-01-08 | $1.75 | $1.75 | 457,200 | — | — |
| 2008-01-07 | $1.75 | $1.75 | 252,400 | — | — |
| 2008-01-04 | $1.76 | $1.76 | 26,400 | — | — |
| 2008-01-03 | $1.76 | $1.76 | 14,800 | — | — |
| 2008-01-02 | $1.78 | $1.78 | 13,200 | — | — |