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
- 1993-10-15 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 | $4.73 | $5.08 | 1,710,400 | — | — |
| 2008-12-30 | $4.62 | $4.97 | 708,700 | — | — |
| 2008-12-29 | $4.36 | $4.69 | 791,600 | — | — |
| 2008-12-26 | $4.61 | $4.96 | 442,400 | — | — |
| 2008-12-24 | $4.40 | $4.73 | 304,400 | — | — |
| 2008-12-23 | $4.41 | $4.74 | 986,100 | — | — |
| 2008-12-22 | $4.52 | $4.86 | 1,216,300 | — | — |
| 2008-12-19 | $5.10 | $5.48 | 1,216,000 | — | — |
| 2008-12-18 | $4.92 | $5.29 | 1,754,600 | — | — |
| 2008-12-17 | $4.85 | $5.21 | 1,491,700 | — | — |
| 2008-12-16 | $4.48 | $4.82 | 1,178,200 | — | — |
| 2008-12-15 | $4.06 | $4.36 | 1,128,000 | — | — |
| 2008-12-12 | $4.03 | $4.33 | 881,100 | — | — |
| 2008-12-11 | $4.06 | $4.36 | 988,200 | — | — |
| 2008-12-10 | $4.28 | $4.60 | 813,200 | — | — |
| 2008-12-09 | $4.32 | $4.64 | 1,389,900 | — | — |
| 2008-12-08 | $4.55 | $4.89 | 1,549,000 | — | — |
| 2008-12-05 | $4.40 | $4.73 | 1,116,600 | — | — |
| 2008-12-04 | $4.20 | $4.52 | 1,632,400 | — | — |
| 2008-12-03 | $4.48 | $4.82 | 2,179,700 | — | — |
| 2008-12-02 | $4.23 | $4.55 | 1,430,900 | — | — |
| 2008-12-01 | $3.78 | $4.06 | 1,222,000 | — | — |
| 2008-11-28 | $4.40 | $4.73 | 760,500 | — | — |
| 2008-11-26 | $4.34 | $4.67 | 2,105,500 | — | — |
| 2008-11-25 | $3.98 | $4.28 | 1,405,400 | — | — |
| 2008-11-24 | $3.75 | $4.03 | 1,768,000 | — | — |
| 2008-11-21 | $3.29 | $3.54 | 2,587,800 | — | — |
| 2008-11-20 | $3.02 | $3.25 | 1,937,800 | — | — |
| 2008-11-19 | $3.21 | $3.45 | 2,099,200 | — | — |
| 2008-11-18 | $3.90 | $4.19 | 1,262,600 | — | — |
| 2008-11-17 | $3.90 | $4.19 | 1,038,900 | — | — |
| 2008-11-14 | $4.21 | $4.53 | 1,575,400 | — | — |
| 2008-11-13 | $4.49 | $4.83 | 2,524,100 | — | — |
| 2008-11-12 | $3.96 | $4.26 | 1,591,700 | — | — |
| 2008-11-11 | $4.48 | $4.82 | 1,331,600 | — | — |
| 2008-11-10 | $4.90 | $5.27 | 1,044,700 | — | — |
| 2008-11-07 | $5.21 | $5.60 | 1,323,200 | — | — |
| 2008-11-06 | $5.36 | $5.76 | 2,016,000 | — | — |
| 2008-11-05 | $6.05 | $6.50 | 1,182,900 | — | — |
| 2008-11-04 | $6.60 | $7.10 | 1,836,500 | — | — |
| 2008-11-03 | $6.45 | $6.93 | 2,301,300 | — | — |
| 2008-10-31 | $6.80 | $7.31 | 3,588,600 | — | — |
| 2008-10-30 | $5.75 | $6.18 | 2,649,800 | — | — |
| 2008-10-29 | $5.63 | $6.05 | 4,400,200 | — | — |
| 2008-10-28 | $4.38 | $4.71 | 2,085,900 | — | — |
| 2008-10-27 | $3.83 | $4.12 | 1,049,000 | — | — |
| 2008-10-24 | $4.01 | $4.31 | 1,704,000 | — | — |
| 2008-10-23 | $4.20 | $4.52 | 2,844,800 | — | — |
| 2008-10-22 | $4.85 | $5.21 | 1,537,200 | — | — |
| 2008-10-21 | $5.18 | $5.57 | 1,610,800 | — | — |
| 2008-10-20 | $5.15 | $5.54 | 1,676,800 | — | — |
| 2008-10-17 | $5.22 | $5.61 | 3,258,800 | — | — |
| 2008-10-16 | $5.00 | $5.38 | 3,684,900 | — | — |
| 2008-10-15 | $5.78 | $6.21 | 2,184,700 | — | — |
| 2008-10-14 | $6.00 | $6.45 | 2,594,000 | — | — |
| 2008-10-13 | $6.71 | $7.21 | 1,866,200 | — | — |
| 2008-10-10 | $5.80 | $6.24 | 4,177,500 | — | — |
| 2008-10-09 | $6.15 | $6.61 | 1,443,600 | — | — |
| 2008-10-08 | $7.04 | $7.57 | 3,295,800 | — | — |
| 2008-10-07 | $6.57 | $7.06 | 2,078,100 | — | — |
| 2008-10-06 | $7.20 | $7.74 | 4,039,100 | — | — |
| 2008-10-03 | $8.04 | $8.64 | 2,599,000 | — | — |
| 2008-10-02 | $8.85 | $9.51 | 1,746,400 | — | — |
| 2008-10-01 | $9.62 | $10.34 | 1,003,800 | — | — |
| 2008-09-30 | $9.36 | $10.06 | 1,651,300 | — | — |
| 2008-09-29 | $8.79 | $9.45 | 2,791,900 | — | — |
| 2008-09-26 | $9.65 | $10.37 | 1,597,700 | — | — |
| 2008-09-25 | $9.84 | $10.58 | 898,000 | — | — |
| 2008-09-24 | $9.78 | $10.51 | 938,700 | — | — |
| 2008-09-23 | $10.03 | $10.78 | 1,439,300 | — | — |
| 2008-09-22 | $10.04 | $10.79 | 1,825,000 | — | — |
| 2008-09-19 | $11.32 | $12.17 | 2,806,200 | — | — |
| 2008-09-18 | $11.33 | $12.18 | 3,708,300 | — | — |
| 2008-09-17 | $10.20 | $10.97 | 2,359,300 | — | — |
| 2008-09-16 | $11.14 | $11.98 | 1,187,400 | — | — |
| 2008-09-15 | $10.90 | $11.72 | 1,648,300 | — | — |
| 2008-09-12 | $11.38 | $12.23 | 1,201,400 | — | — |
| 2008-09-11 | $11.59 | $12.46 | 1,465,300 | — | — |
| 2008-09-10 | $11.42 | $12.28 | 2,788,200 | — | — |
| 2008-09-09 | $11.55 | $12.42 | 1,967,200 | — | — |
| 2008-09-08 | $12.60 | $13.55 | 2,200,100 | — | — |
| 2008-09-05 | $11.75 | $12.63 | 1,193,700 | — | — |
| 2008-09-04 | $11.76 | $12.64 | 1,711,200 | — | — |
| 2008-09-03 | $12.12 | $13.03 | 1,602,700 | — | — |
| 2008-09-02 | $12.40 | $13.33 | 2,556,300 | — | — |
| 2008-08-29 | $12.19 | $13.10 | 1,300,800 | — | — |
| 2008-08-28 | $12.16 | $13.07 | 1,261,700 | — | — |
| 2008-08-27 | $11.68 | $12.56 | 1,222,600 | — | — |
| 2008-08-26 | $11.52 | $12.38 | 1,209,100 | — | — |
| 2008-08-25 | $11.33 | $12.18 | 1,487,600 | — | — |
| 2008-08-22 | $11.89 | $12.78 | 1,943,800 | — | — |
| 2008-08-21 | $11.16 | $12.00 | 1,843,900 | — | — |
| 2008-08-20 | $11.05 | $11.88 | 2,630,900 | — | — |
| 2008-08-19 | $11.08 | $11.91 | 4,571,300 | — | — |
| 2008-08-18 | $11.73 | $12.61 | 3,544,400 | — | — |
| 2008-08-15 | $13.52 | $14.53 | 2,217,200 | — | — |
| 2008-08-14 | $13.67 | $14.70 | 4,958,200 | — | — |
| 2008-08-13 | $13.31 | $14.31 | 3,069,600 | — | — |
| 2008-08-12 | $14.04 | $15.09 | 3,363,700 | — | — |
| 2008-08-11 | $14.01 | $15.06 | 3,387,800 | — | — |
| 2008-08-08 | $13.87 | $14.91 | 2,261,800 | — | — |
| 2008-08-07 | $13.09 | $14.07 | 3,392,300 | — | — |
| 2008-08-06 | $14.26 | $15.33 | 3,793,500 | — | — |
| 2008-08-05 | $14.31 | $15.38 | 8,879,400 | — | — |
| 2008-08-04 | $12.22 | $13.14 | 4,553,500 | — | — |
| 2008-08-01 | $12.01 | $12.91 | 11,167,400 | — | — |
| 2008-07-31 | $9.98 | $10.73 | 7,546,200 | — | — |
| 2008-07-30 | $9.48 | $10.19 | 3,258,300 | — | — |
| 2008-07-29 | $10.01 | $10.76 | 3,774,900 | — | — |
| 2008-07-28 | $9.22 | $9.91 | 2,855,600 | — | — |
| 2008-07-25 | $9.45 | $10.16 | 2,597,500 | — | — |
| 2008-07-24 | $9.65 | $10.37 | 2,993,900 | — | — |
| 2008-07-23 | $11.14 | $11.98 | 6,860,700 | — | — |
| 2008-07-22 | $10.28 | $11.05 | 4,306,000 | — | — |
| 2008-07-21 | $9.37 | $10.07 | 3,124,000 | — | — |
| 2008-07-18 | $9.15 | $9.84 | 3,804,000 | — | — |
| 2008-07-17 | $9.53 | $10.24 | 4,244,100 | — | — |
| 2008-07-16 | $8.59 | $9.23 | 7,518,600 | — | — |
| 2008-07-15 | $8.75 | $9.41 | 3,394,000 | — | — |
| 2008-07-14 | $8.91 | $9.58 | 2,768,700 | — | — |
| 2008-07-11 | $9.06 | $9.74 | 5,481,500 | — | — |
| 2008-07-10 | $9.28 | $9.98 | 5,598,100 | — | — |
| 2008-07-09 | $9.94 | $10.69 | 2,863,700 | — | — |
| 2008-07-08 | $11.01 | $11.84 | 3,412,300 | — | — |
| 2008-07-07 | $10.75 | $11.56 | 3,948,100 | — | — |
| 2008-07-03 | $10.87 | $11.69 | 2,968,900 | — | — |
| 2008-07-02 | $11.28 | $12.13 | 4,615,400 | — | — |
| 2008-07-01 | $11.60 | $12.47 | 6,646,200 | — | — |
| 2008-06-30 | $12.56 | $13.50 | 2,398,200 | — | — |
| 2008-06-27 | $12.40 | $13.33 | 3,261,400 | — | — |
| 2008-06-26 | $12.72 | $13.67 | 2,562,700 | — | — |
| 2008-06-25 | $13.62 | $14.64 | 1,631,400 | — | — |
| 2008-06-24 | $13.27 | $14.27 | 3,358,200 | — | — |
| 2008-06-23 | $13.74 | $14.77 | 2,234,000 | — | — |
| 2008-06-20 | $14.62 | $15.72 | 2,355,900 | — | — |
| 2008-06-19 | $15.73 | $16.91 | 1,437,400 | — | — |
| 2008-06-18 | $15.21 | $16.35 | 2,466,900 | — | — |
| 2008-06-17 | $16.57 | $17.81 | 1,258,800 | — | — |
| 2008-06-16 | $17.04 | $18.32 | 3,041,300 | — | — |
| 2008-06-13 | $16.83 | $18.09 | 2,313,500 | — | — |
| 2008-06-12 | $15.72 | $16.90 | 2,827,300 | — | — |
| 2008-06-11 | $15.22 | $16.36 | 2,020,600 | — | — |
| 2008-06-10 | $15.48 | $16.64 | 2,386,400 | — | — |
| 2008-06-09 | $15.02 | $16.15 | 1,511,800 | — | — |
| 2008-06-06 | $15.73 | $16.91 | 1,706,600 | — | — |
| 2008-06-05 | $16.66 | $17.91 | 1,711,100 | — | — |
| 2008-06-04 | $15.95 | $17.15 | 2,350,800 | — | — |
| 2008-06-03 | $15.82 | $17.01 | 1,735,100 | — | — |
| 2008-06-02 | $15.45 | $16.61 | 1,716,300 | — | — |
| 2008-05-30 | $15.95 | $17.15 | 2,147,600 | — | — |
| 2008-05-29 | $16.42 | $17.65 | 1,692,200 | — | — |
| 2008-05-28 | $16.43 | $17.66 | 7,314,000 | — | — |
| 2008-05-27 | $15.33 | $16.48 | 1,740,600 | — | — |
| 2008-05-23 | $15.53 | $16.69 | 3,007,600 | — | — |
| 2008-05-22 | $16.34 | $17.57 | 2,417,600 | — | — |
| 2008-05-21 | $16.69 | $17.94 | 1,272,500 | — | — |
| 2008-05-20 | $17.42 | $18.73 | 1,181,900 | — | — |
| 2008-05-19 | $18.02 | $19.37 | 854,500 | — | — |
| 2008-05-16 | $18.17 | $19.53 | 900,800 | — | — |
| 2008-05-15 | $18.81 | $20.22 | 721,300 | — | — |
| 2008-05-14 | $18.37 | $19.75 | 1,234,200 | — | — |
| 2008-05-13 | $17.91 | $19.25 | 881,200 | — | — |
| 2008-05-12 | $18.23 | $19.60 | 580,900 | — | — |
| 2008-05-09 | $18.25 | $19.46 | 803,300 | — | — |
| 2008-05-08 | $18.19 | $19.39 | 846,600 | — | — |
| 2008-05-07 | $18.57 | $19.80 | 2,532,800 | — | — |
| 2008-05-06 | $19.43 | $20.72 | 1,189,100 | — | — |
| 2008-05-05 | $18.53 | $19.76 | 821,200 | — | — |
| 2008-05-02 | $19.29 | $20.57 | 1,196,600 | — | — |
| 2008-05-01 | $18.69 | $19.93 | 1,462,800 | — | — |
| 2008-04-30 | $18.75 | $19.99 | 1,452,100 | — | — |
| 2008-04-29 | $19.21 | $20.48 | 2,905,100 | — | — |
| 2008-04-28 | $18.92 | $20.17 | 1,748,800 | — | — |
| 2008-04-25 | $18.10 | $19.30 | 855,600 | — | — |
| 2008-04-24 | $18.02 | $19.21 | 1,444,100 | — | — |
| 2008-04-23 | $17.66 | $18.83 | 759,400 | — | — |
| 2008-04-22 | $17.57 | $18.73 | 1,063,400 | — | — |
| 2008-04-21 | $17.87 | $19.05 | 903,700 | — | — |
| 2008-04-18 | $18.62 | $19.85 | 1,592,000 | — | — |
| 2008-04-17 | $17.60 | $18.76 | 635,900 | — | — |
| 2008-04-16 | $17.57 | $18.73 | 1,271,100 | — | — |
| 2008-04-15 | $17.32 | $18.47 | 1,484,500 | — | — |
| 2008-04-14 | $17.93 | $19.12 | 1,455,800 | — | — |
| 2008-04-11 | $18.70 | $19.94 | 1,225,100 | — | — |
| 2008-04-10 | $19.49 | $20.78 | 2,370,400 | — | — |
| 2008-04-09 | $18.95 | $20.20 | 1,356,700 | — | — |
| 2008-04-08 | $20.10 | $21.43 | 710,400 | — | — |
| 2008-04-07 | $20.54 | $21.90 | 755,800 | — | — |
| 2008-04-04 | $20.88 | $22.26 | 815,700 | — | — |
| 2008-04-03 | $21.23 | $22.63 | 697,100 | — | — |
| 2008-04-02 | $21.06 | $22.45 | 1,121,700 | — | — |
| 2008-04-01 | $21.18 | $22.58 | 1,146,500 | — | — |
| 2008-03-31 | $20.00 | $21.32 | 887,800 | — | — |
| 2008-03-28 | $19.64 | $20.94 | 771,900 | — | — |
| 2008-03-27 | $20.44 | $21.79 | 830,000 | — | — |
| 2008-03-26 | $21.00 | $22.39 | 1,046,800 | — | — |
| 2008-03-25 | $21.47 | $22.89 | 1,360,700 | — | — |
| 2008-03-24 | $21.18 | $22.58 | 1,435,400 | — | — |
| 2008-03-20 | $19.78 | $21.09 | 1,422,400 | — | — |
| 2008-03-19 | $18.84 | $20.09 | 1,134,500 | — | — |
| 2008-03-18 | $19.50 | $20.79 | 1,002,600 | — | — |
| 2008-03-17 | $18.55 | $19.78 | 1,879,900 | — | — |
| 2008-03-14 | $19.50 | $20.79 | 2,446,700 | — | — |
| 2008-03-13 | $19.50 | $20.79 | 1,994,100 | — | — |
| 2008-03-12 | $18.96 | $20.21 | 1,305,500 | — | — |
| 2008-03-11 | $19.18 | $20.45 | 1,381,100 | — | — |
| 2008-03-10 | $18.58 | $19.81 | 1,930,100 | — | — |
| 2008-03-07 | $18.66 | $19.89 | 2,768,600 | — | — |
| 2008-03-06 | $19.02 | $20.28 | 2,456,600 | — | — |
| 2008-03-05 | $20.42 | $21.77 | 1,768,100 | — | — |
| 2008-03-04 | $20.73 | $22.10 | 1,725,600 | — | — |
| 2008-03-03 | $21.08 | $22.47 | 2,753,100 | — | — |
| 2008-02-29 | $21.09 | $22.49 | 2,807,800 | — | — |
| 2008-02-28 | $22.42 | $23.90 | 2,848,600 | — | — |
| 2008-02-27 | $24.28 | $25.89 | 4,075,600 | — | — |
| 2008-02-26 | $24.50 | $26.12 | 2,279,600 | — | — |
| 2008-02-25 | $24.28 | $25.89 | 1,644,000 | — | — |
| 2008-02-22 | $23.32 | $24.86 | 1,777,700 | — | — |
| 2008-02-21 | $23.36 | $24.91 | 2,081,400 | — | — |
| 2008-02-20 | $24.81 | $26.45 | 1,541,000 | — | — |
| 2008-02-19 | $25.25 | $26.92 | 1,242,700 | — | — |
| 2008-02-15 | $24.89 | $26.54 | 1,176,900 | — | — |
| 2008-02-14 | $25.30 | $26.97 | 1,196,000 | — | — |
| 2008-02-13 | $26.02 | $27.74 | 1,171,600 | — | — |
| 2008-02-12 | $25.76 | $27.30 | 1,266,100 | — | — |
| 2008-02-11 | $25.35 | $26.87 | 1,239,100 | — | — |
| 2008-02-08 | $25.90 | $27.45 | 1,456,200 | — | — |
| 2008-02-07 | $25.93 | $27.48 | 1,263,500 | — | — |
| 2008-02-06 | $25.31 | $26.83 | 1,300,800 | — | — |
| 2008-02-05 | $26.75 | $28.35 | 1,354,200 | — | — |
| 2008-02-04 | $26.52 | $28.11 | 1,208,600 | — | — |
| 2008-02-01 | $27.41 | $29.05 | 2,336,100 | — | — |
| 2008-01-31 | $26.69 | $28.29 | 2,164,200 | — | — |
| 2008-01-30 | $25.09 | $26.59 | 839,900 | — | — |
| 2008-01-29 | $25.75 | $27.29 | 1,309,200 | — | — |
| 2008-01-28 | $25.60 | $27.14 | 1,567,100 | — | — |
| 2008-01-25 | $25.29 | $26.81 | 1,171,200 | — | — |
| 2008-01-24 | $26.07 | $27.63 | 1,798,500 | — | — |
| 2008-01-23 | $25.98 | $27.54 | 2,973,400 | — | — |
| 2008-01-22 | $24.94 | $26.44 | 3,337,800 | — | — |
| 2008-01-18 | $24.85 | $26.34 | 2,819,700 | — | — |
| 2008-01-17 | $25.50 | $27.03 | 1,904,500 | — | — |
| 2008-01-16 | $26.37 | $27.95 | 2,069,800 | — | — |
| 2008-01-15 | $26.62 | $28.22 | 2,273,700 | — | — |
| 2008-01-14 | $27.65 | $29.31 | 1,647,300 | — | — |
| 2008-01-11 | $28.31 | $30.01 | 842,400 | — | — |
| 2008-01-10 | $28.89 | $30.62 | 1,688,400 | — | — |
| 2008-01-09 | $29.04 | $30.78 | 925,600 | — | — |
| 2008-01-08 | $28.60 | $30.31 | 1,471,000 | — | — |
| 2008-01-07 | $30.17 | $31.98 | 1,007,700 | — | — |
| 2008-01-04 | $30.16 | $31.97 | 1,323,400 | — | — |
| 2008-01-03 | $32.13 | $34.06 | 788,300 | — | — |
| 2008-01-02 | $33.31 | $35.31 | 787,900 | — | — |