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
- 1981-12-31 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 | $4.21 | $8.10 | 4,041,300 | — | — |
| 2008-12-30 | $3.81 | $7.33 | 1,504,300 | — | — |
| 2008-12-29 | $3.61 | $6.95 | 718,200 | — | — |
| 2008-12-26 | $3.78 | $7.28 | 646,700 | — | — |
| 2008-12-24 | $3.67 | $7.06 | 842,000 | — | — |
| 2008-12-23 | $3.46 | $6.66 | 2,303,700 | — | — |
| 2008-12-22 | $3.85 | $7.41 | 1,628,400 | — | — |
| 2008-12-19 | $3.90 | $7.51 | 3,875,700 | — | — |
| 2008-12-18 | $3.60 | $6.93 | 2,344,600 | — | — |
| 2008-12-17 | $3.94 | $7.58 | 4,066,700 | — | — |
| 2008-12-16 | $3.48 | $6.70 | 1,356,200 | — | — |
| 2008-12-15 | $3.21 | $6.18 | 1,523,100 | — | — |
| 2008-12-12 | $3.37 | $6.49 | 1,456,100 | — | — |
| 2008-12-11 | $3.20 | $6.16 | 1,419,600 | — | — |
| 2008-12-10 | $3.37 | $6.49 | 1,179,100 | — | — |
| 2008-12-09 | $3.26 | $6.27 | 1,947,700 | — | — |
| 2008-12-08 | $3.08 | $5.93 | 2,247,200 | — | — |
| 2008-12-05 | $3.36 | $6.47 | 3,127,800 | — | — |
| 2008-12-04 | $3.05 | $5.87 | 2,940,000 | — | — |
| 2008-12-03 | $3.10 | $5.97 | 2,891,300 | — | — |
| 2008-12-02 | $3.05 | $5.87 | 2,334,500 | — | — |
| 2008-12-01 | $2.01 | $3.87 | 1,880,000 | — | — |
| 2008-11-28 | $2.71 | $5.22 | 947,400 | — | — |
| 2008-11-26 | $3.00 | $5.77 | 2,719,200 | — | — |
| 2008-11-25 | $3.04 | $5.85 | 2,064,800 | — | — |
| 2008-11-24 | $2.78 | $5.35 | 1,571,500 | — | — |
| 2008-11-21 | $2.19 | $4.21 | 1,752,000 | — | — |
| 2008-11-20 | $2.05 | $3.95 | 4,140,600 | — | — |
| 2008-11-19 | $2.39 | $4.50 | 1,865,900 | — | — |
| 2008-11-18 | $2.97 | $5.60 | 4,109,800 | — | — |
| 2008-11-17 | $2.47 | $4.65 | 1,745,800 | — | — |
| 2008-11-14 | $2.44 | $4.60 | 1,324,400 | — | — |
| 2008-11-13 | $2.70 | $5.09 | 3,545,300 | — | — |
| 2008-11-12 | $2.39 | $4.50 | 3,430,900 | — | — |
| 2008-11-11 | $3.15 | $5.94 | 1,235,200 | — | — |
| 2008-11-10 | $3.44 | $6.48 | 1,372,600 | — | — |
| 2008-11-07 | $3.50 | $6.60 | 1,878,400 | — | — |
| 2008-11-06 | $3.23 | $6.09 | 2,046,100 | — | — |
| 2008-11-05 | $3.59 | $6.76 | 3,385,200 | — | — |
| 2008-11-04 | $3.97 | $7.48 | 2,364,000 | — | — |
| 2008-11-03 | $3.59 | $6.76 | 2,007,800 | — | — |
| 2008-10-31 | $3.47 | $6.54 | 3,110,000 | — | — |
| 2008-10-30 | $3.30 | $6.22 | 3,556,200 | — | — |
| 2008-10-29 | $2.95 | $5.56 | 4,042,800 | — | — |
| 2008-10-28 | $3.17 | $5.97 | 3,806,400 | — | — |
| 2008-10-27 | $3.08 | $5.80 | 3,463,500 | — | — |
| 2008-10-24 | $3.29 | $6.20 | 2,928,900 | — | — |
| 2008-10-23 | $3.48 | $6.56 | 5,329,400 | — | — |
| 2008-10-22 | $3.82 | $7.20 | 3,197,200 | — | — |
| 2008-10-21 | $4.32 | $8.14 | 2,700,700 | — | — |
| 2008-10-20 | $4.49 | $8.46 | 9,739,200 | — | — |
| 2008-10-17 | $5.77 | $10.87 | 2,939,900 | — | — |
| 2008-10-16 | $6.13 | $11.55 | 3,947,300 | — | — |
| 2008-10-15 | $6.41 | $12.08 | 1,887,000 | — | — |
| 2008-10-14 | $7.53 | $14.19 | 3,431,100 | — | — |
| 2008-10-13 | $8.15 | $15.36 | 2,947,200 | — | — |
| 2008-10-10 | $7.49 | $14.11 | 4,766,100 | — | — |
| 2008-10-09 | $8.12 | $15.30 | 6,149,000 | — | — |
| 2008-10-08 | $10.00 | $18.84 | 4,911,700 | — | — |
| 2008-10-07 | $9.92 | $18.69 | 2,684,700 | — | — |
| 2008-10-06 | $10.61 | $19.99 | 4,441,200 | — | — |
| 2008-10-03 | $10.86 | $20.46 | 3,008,300 | — | — |
| 2008-10-02 | $11.96 | $22.54 | 1,278,800 | — | — |
| 2008-10-01 | $12.64 | $23.82 | 1,813,000 | — | — |
| 2008-09-30 | $12.79 | $24.10 | 1,691,400 | — | — |
| 2008-09-29 | $12.86 | $24.23 | 2,035,500 | — | — |
| 2008-09-26 | $14.06 | $26.49 | 1,266,300 | — | — |
| 2008-09-25 | $13.74 | $25.89 | 951,300 | — | — |
| 2008-09-24 | $13.21 | $24.89 | 1,678,600 | — | — |
| 2008-09-23 | $13.46 | $25.36 | 1,670,000 | — | — |
| 2008-09-22 | $13.95 | $26.29 | 1,449,000 | — | — |
| 2008-09-19 | $15.09 | $28.44 | 4,055,200 | — | — |
| 2008-09-18 | $14.39 | $27.12 | 2,825,600 | — | — |
| 2008-09-17 | $12.99 | $24.48 | 2,046,100 | — | — |
| 2008-09-16 | $13.65 | $25.72 | 2,394,300 | — | — |
| 2008-09-15 | $12.86 | $24.23 | 1,740,200 | — | — |
| 2008-09-12 | $13.62 | $25.67 | 1,264,200 | — | — |
| 2008-09-11 | $13.60 | $25.63 | 1,351,900 | — | — |
| 2008-09-10 | $13.24 | $24.95 | 1,988,400 | — | — |
| 2008-09-09 | $13.43 | $25.31 | 1,890,400 | — | — |
| 2008-09-08 | $14.30 | $26.95 | 1,894,100 | — | — |
| 2008-09-05 | $13.69 | $25.80 | 1,997,100 | — | — |
| 2008-09-04 | $13.41 | $25.27 | 1,881,700 | — | — |
| 2008-09-03 | $14.12 | $26.61 | 1,498,000 | — | — |
| 2008-09-02 | $14.26 | $26.87 | 1,822,800 | — | — |
| 2008-08-29 | $13.79 | $25.99 | 949,500 | — | — |
| 2008-08-28 | $13.76 | $25.93 | 897,300 | — | — |
| 2008-08-27 | $13.37 | $25.19 | 1,066,900 | — | — |
| 2008-08-26 | $13.42 | $25.29 | 842,500 | — | — |
| 2008-08-25 | $13.21 | $24.89 | 1,019,200 | — | — |
| 2008-08-22 | $13.85 | $26.10 | 1,541,600 | — | — |
| 2008-08-21 | $12.90 | $24.31 | 1,567,400 | — | — |
| 2008-08-20 | $12.98 | $24.46 | 1,893,800 | — | — |
| 2008-08-19 | $13.37 | $25.19 | 1,968,900 | — | — |
| 2008-08-18 | $14.22 | $26.80 | 1,549,300 | — | — |
| 2008-08-15 | $14.63 | $27.57 | 1,559,900 | — | — |
| 2008-08-14 | $14.54 | $27.40 | 1,883,300 | — | — |
| 2008-08-13 | $14.19 | $26.74 | 2,693,700 | — | — |
| 2008-08-12 | $14.91 | $28.10 | 1,773,500 | — | — |
| 2008-08-11 | $15.44 | $29.09 | 2,823,700 | — | — |
| 2008-08-08 | $14.72 | $27.74 | 1,586,800 | — | — |
| 2008-08-07 | $13.57 | $25.57 | 1,987,400 | — | — |
| 2008-08-06 | $14.00 | $26.38 | 1,626,000 | — | — |
| 2008-08-05 | $13.93 | $26.25 | 1,954,700 | — | — |
| 2008-08-04 | $13.01 | $24.52 | 1,504,800 | — | — |
| 2008-08-01 | $13.11 | $24.70 | 1,850,300 | — | — |
| 2008-07-31 | $12.90 | $24.31 | 2,169,800 | — | — |
| 2008-07-30 | $12.95 | $24.40 | 2,644,000 | — | — |
| 2008-07-29 | $13.77 | $25.95 | 3,397,400 | — | — |
| 2008-07-28 | $12.23 | $23.05 | 2,796,300 | — | — |
| 2008-07-25 | $12.60 | $23.74 | 1,597,900 | — | — |
| 2008-07-24 | $12.56 | $23.67 | 4,294,000 | — | — |
| 2008-07-23 | $12.53 | $23.61 | 4,261,000 | — | — |
| 2008-07-22 | $12.03 | $22.67 | 2,423,500 | — | — |
| 2008-07-21 | $11.56 | $21.78 | 1,545,300 | — | — |
| 2008-07-18 | $11.96 | $22.54 | 3,145,100 | — | — |
| 2008-07-17 | $11.74 | $22.12 | 2,611,000 | — | — |
| 2008-07-16 | $10.86 | $20.46 | 2,364,500 | — | — |
| 2008-07-15 | $10.02 | $18.88 | 2,571,800 | — | — |
| 2008-07-14 | $9.66 | $18.20 | 2,756,200 | — | — |
| 2008-07-11 | $9.97 | $18.79 | 2,788,700 | — | — |
| 2008-07-10 | $10.00 | $18.84 | 2,875,900 | — | — |
| 2008-07-09 | $9.96 | $18.77 | 2,484,300 | — | — |
| 2008-07-08 | $10.94 | $20.62 | 2,548,000 | — | — |
| 2008-07-07 | $10.11 | $19.05 | 3,432,700 | — | — |
| 2008-07-03 | $10.15 | $19.13 | 1,472,600 | — | — |
| 2008-07-02 | $10.10 | $19.03 | 3,297,400 | — | — |
| 2008-07-01 | $10.90 | $20.54 | 5,822,600 | — | — |
| 2008-06-30 | $10.60 | $19.97 | 3,639,600 | — | — |
| 2008-06-27 | $11.25 | $21.20 | 10,571,300 | — | — |
| 2008-06-26 | $11.56 | $21.78 | 6,225,300 | — | — |
| 2008-06-25 | $12.05 | $22.71 | 2,968,200 | — | — |
| 2008-06-24 | $11.70 | $22.05 | 2,889,900 | — | — |
| 2008-06-23 | $11.40 | $21.48 | 3,194,000 | — | — |
| 2008-06-20 | $11.87 | $22.37 | 12,849,200 | — | — |
| 2008-06-19 | $12.45 | $23.46 | 3,481,500 | — | — |
| 2008-06-18 | $12.15 | $22.90 | 4,235,900 | — | — |
| 2008-06-17 | $12.92 | $24.35 | 3,284,300 | — | — |
| 2008-06-16 | $13.27 | $25.01 | 2,116,400 | — | — |
| 2008-06-13 | $13.15 | $24.78 | 2,398,700 | — | — |
| 2008-06-12 | $13.08 | $24.65 | 1,601,400 | — | — |
| 2008-06-11 | $12.93 | $24.37 | 2,591,300 | — | — |
| 2008-06-10 | $13.34 | $25.14 | 1,983,600 | — | — |
| 2008-06-09 | $13.19 | $24.86 | 2,201,300 | — | — |
| 2008-06-06 | $13.37 | $25.19 | 3,155,200 | — | — |
| 2008-06-05 | $14.20 | $26.76 | 2,916,500 | — | — |
| 2008-06-04 | $13.84 | $26.08 | 2,119,400 | — | — |
| 2008-06-03 | $14.00 | $26.38 | 3,821,900 | — | — |
| 2008-06-02 | $13.51 | $25.46 | 3,038,800 | — | — |
| 2008-05-30 | $13.70 | $25.82 | 4,111,800 | — | — |
| 2008-05-29 | $14.15 | $26.66 | 2,041,800 | — | — |
| 2008-05-28 | $14.07 | $26.51 | 3,835,100 | — | — |
| 2008-05-27 | $14.41 | $27.15 | 2,386,100 | — | — |
| 2008-05-23 | $14.67 | $27.64 | 1,764,700 | — | — |
| 2008-05-22 | $15.04 | $28.34 | 2,158,500 | — | — |
| 2008-05-21 | $15.09 | $28.44 | 3,354,200 | — | — |
| 2008-05-20 | $16.00 | $30.15 | 1,859,600 | — | — |
| 2008-05-19 | $16.53 | $31.15 | 1,031,800 | — | — |
| 2008-05-16 | $16.73 | $31.53 | 1,385,700 | — | — |
| 2008-05-15 | $16.76 | $31.58 | 883,700 | — | — |
| 2008-05-14 | $16.63 | $31.34 | 1,140,800 | — | — |
| 2008-05-13 | $16.81 | $31.68 | 905,600 | — | — |
| 2008-05-12 | $16.50 | $31.09 | 823,700 | — | — |
| 2008-05-09 | $16.21 | $30.55 | 1,055,400 | — | — |
| 2008-05-08 | $16.22 | $30.56 | 880,500 | — | — |
| 2008-05-07 | $16.60 | $31.28 | 1,138,800 | — | — |
| 2008-05-06 | $16.74 | $31.54 | 1,090,600 | — | — |
| 2008-05-05 | $16.73 | $31.53 | 1,022,800 | — | — |
| 2008-05-02 | $16.81 | $31.68 | 1,394,600 | — | — |
| 2008-05-01 | $16.95 | $31.94 | 1,395,000 | — | — |
| 2008-04-30 | $16.68 | $31.43 | 1,908,400 | — | — |
| 2008-04-29 | $16.79 | $31.64 | 1,333,300 | — | — |
| 2008-04-28 | $16.38 | $30.87 | 1,435,400 | — | — |
| 2008-04-25 | $16.35 | $30.81 | 2,092,700 | — | — |
| 2008-04-24 | $16.19 | $30.51 | 7,079,900 | — | — |
| 2008-04-23 | $15.13 | $28.51 | 1,946,100 | — | — |
| 2008-04-22 | $15.30 | $28.83 | 1,802,600 | — | — |
| 2008-04-21 | $15.72 | $29.62 | 859,300 | — | — |
| 2008-04-18 | $16.05 | $30.24 | 1,444,400 | — | — |
| 2008-04-17 | $15.67 | $29.53 | 972,000 | — | — |
| 2008-04-16 | $15.70 | $29.58 | 1,628,500 | — | — |
| 2008-04-15 | $15.30 | $28.83 | 1,496,800 | — | — |
| 2008-04-14 | $15.79 | $29.75 | 976,200 | — | — |
| 2008-04-11 | $16.00 | $30.15 | 1,057,700 | — | — |
| 2008-04-10 | $16.18 | $30.49 | 1,191,500 | — | — |
| 2008-04-09 | $16.22 | $30.56 | 994,400 | — | — |
| 2008-04-08 | $16.74 | $31.54 | 1,014,700 | — | — |
| 2008-04-07 | $16.96 | $31.96 | 1,062,200 | — | — |
| 2008-04-04 | $17.41 | $32.81 | 2,455,500 | — | — |
| 2008-04-03 | $17.03 | $32.09 | 1,081,000 | — | — |
| 2008-04-02 | $16.78 | $31.62 | 1,854,600 | — | — |
| 2008-04-01 | $16.97 | $31.98 | 2,115,600 | — | — |
| 2008-03-31 | $15.97 | $30.09 | 2,627,300 | — | — |
| 2008-03-28 | $16.12 | $30.38 | 1,721,400 | — | — |
| 2008-03-27 | $16.80 | $31.66 | 1,189,400 | — | — |
| 2008-03-26 | $16.89 | $31.83 | 1,819,900 | — | — |
| 2008-03-25 | $17.85 | $33.64 | 934,900 | — | — |
| 2008-03-24 | $17.92 | $33.77 | 1,175,100 | — | — |
| 2008-03-20 | $17.41 | $32.81 | 1,823,200 | — | — |
| 2008-03-19 | $16.34 | $30.79 | 1,520,200 | — | — |
| 2008-03-18 | $16.24 | $30.60 | 1,493,000 | — | — |
| 2008-03-17 | $15.37 | $28.96 | 1,714,500 | — | — |
| 2008-03-14 | $15.34 | $28.91 | 1,905,800 | — | — |
| 2008-03-13 | $15.82 | $29.81 | 1,096,200 | — | — |
| 2008-03-12 | $15.48 | $29.17 | 1,094,400 | — | — |
| 2008-03-11 | $15.86 | $29.89 | 1,552,100 | — | — |
| 2008-03-10 | $15.20 | $28.64 | 1,281,000 | — | — |
| 2008-03-07 | $15.39 | $29.00 | 1,542,700 | — | — |
| 2008-03-06 | $15.58 | $29.36 | 1,490,600 | — | — |
| 2008-03-05 | $16.04 | $30.23 | 1,258,200 | — | — |
| 2008-03-04 | $15.75 | $29.68 | 2,218,500 | — | — |
| 2008-03-03 | $15.84 | $29.85 | 1,890,700 | — | — |
| 2008-02-29 | $16.29 | $30.70 | 1,624,800 | — | — |
| 2008-02-28 | $17.06 | $32.15 | 1,277,200 | — | — |
| 2008-02-27 | $17.74 | $33.43 | 1,685,300 | — | — |
| 2008-02-26 | $17.44 | $32.86 | 1,340,600 | — | — |
| 2008-02-25 | $16.89 | $31.83 | 1,450,300 | — | — |
| 2008-02-22 | $16.49 | $31.07 | 1,856,000 | — | — |
| 2008-02-21 | $16.39 | $30.89 | 1,832,600 | — | — |
| 2008-02-20 | $17.10 | $32.22 | 1,565,100 | — | — |
| 2008-02-19 | $16.74 | $31.54 | 1,123,000 | — | — |
| 2008-02-15 | $17.03 | $32.09 | 1,392,600 | — | — |
| 2008-02-14 | $17.35 | $32.69 | 1,914,500 | — | — |
| 2008-02-13 | $17.99 | $33.90 | 1,280,300 | — | — |
| 2008-02-12 | $17.85 | $33.64 | 1,429,800 | — | — |
| 2008-02-11 | $17.70 | $33.35 | 1,652,000 | — | — |
| 2008-02-08 | $17.26 | $32.52 | 1,904,400 | — | — |
| 2008-02-07 | $17.87 | $33.67 | 2,796,300 | — | — |
| 2008-02-06 | $17.75 | $33.45 | 2,093,100 | — | — |
| 2008-02-05 | $18.19 | $34.28 | 1,482,500 | — | — |
| 2008-02-04 | $18.53 | $34.92 | 2,747,500 | — | — |
| 2008-02-01 | $19.28 | $36.33 | 2,658,500 | — | — |
| 2008-01-31 | $18.92 | $35.65 | 3,479,300 | — | — |
| 2008-01-30 | $17.90 | $33.73 | 1,640,500 | — | — |
| 2008-01-29 | $17.91 | $33.75 | 1,515,800 | — | — |
| 2008-01-28 | $17.66 | $33.28 | 1,719,200 | — | — |
| 2008-01-25 | $17.10 | $32.22 | 2,974,200 | — | — |
| 2008-01-24 | $17.17 | $32.35 | 3,352,900 | — | — |
| 2008-01-23 | $16.41 | $30.92 | 3,640,800 | — | — |
| 2008-01-22 | $15.30 | $28.83 | 3,062,300 | — | — |
| 2008-01-18 | $15.09 | $28.44 | 1,414,200 | — | — |
| 2008-01-17 | $14.87 | $28.02 | 1,934,400 | — | — |
| 2008-01-16 | $15.08 | $28.42 | 2,726,700 | — | — |
| 2008-01-15 | $15.18 | $28.60 | 2,322,300 | — | — |
| 2008-01-14 | $15.54 | $29.28 | 2,402,400 | — | — |
| 2008-01-11 | $15.50 | $29.21 | 1,535,700 | — | — |
| 2008-01-10 | $15.84 | $29.85 | 1,617,200 | — | — |
| 2008-01-09 | $15.29 | $28.81 | 1,897,400 | — | — |
| 2008-01-08 | $15.13 | $28.51 | 1,849,600 | — | — |
| 2008-01-07 | $15.54 | $29.28 | 1,630,600 | — | — |
| 2008-01-04 | $15.74 | $29.66 | 1,733,100 | — | — |
| 2008-01-03 | $16.45 | $31.00 | 1,253,100 | — | — |
| 2008-01-02 | $16.92 | $31.88 | 1,674,800 | — | — |