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
- 1983-09-14 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 | $0.70 | $1.02 | 1,661,000 | — | — |
| 2008-12-30 | $0.75 | $1.10 | 1,794,600 | — | — |
| 2008-12-29 | $0.72 | $1.05 | 841,200 | — | — |
| 2008-12-26 | $0.70 | $1.02 | 575,800 | — | — |
| 2008-12-24 | $0.67 | $0.98 | 649,200 | — | — |
| 2008-12-23 | $0.75 | $1.10 | 5,015,600 | — | — |
| 2008-12-22 | $0.56 | $0.82 | 1,410,200 | — | — |
| 2008-12-19 | $0.60 | $0.88 | 1,678,700 | — | — |
| 2008-12-18 | $0.64 | $0.94 | 1,525,500 | — | — |
| 2008-12-17 | $0.68 | $0.99 | 1,119,300 | — | — |
| 2008-12-16 | $0.70 | $1.02 | 1,495,700 | — | — |
| 2008-12-15 | $0.75 | $1.10 | 1,403,300 | — | — |
| 2008-12-12 | $0.65 | $0.95 | 722,100 | — | — |
| 2008-12-11 | $0.65 | $0.95 | 1,021,300 | — | — |
| 2008-12-10 | $0.78 | $1.14 | 1,264,200 | — | — |
| 2008-12-09 | $0.68 | $0.99 | 1,625,300 | — | — |
| 2008-12-08 | $0.75 | $1.10 | 1,517,500 | — | — |
| 2008-12-05 | $0.70 | $1.02 | 1,905,200 | — | — |
| 2008-12-04 | $0.69 | $1.01 | 1,909,100 | — | — |
| 2008-12-03 | $0.81 | $1.18 | 1,362,300 | — | — |
| 2008-12-02 | $0.69 | $1.01 | 1,759,600 | — | — |
| 2008-12-01 | $0.63 | $0.92 | 1,308,100 | — | — |
| 2008-11-28 | $0.76 | $1.11 | 1,569,100 | — | — |
| 2008-11-26 | $0.80 | $1.17 | 4,726,700 | — | — |
| 2008-11-25 | $0.54 | $0.79 | 2,669,500 | — | — |
| 2008-11-24 | $0.55 | $0.80 | 2,986,200 | — | — |
| 2008-11-21 | $0.38 | $0.56 | 9,469,100 | — | — |
| 2008-11-20 | $0.41 | $0.60 | 3,428,100 | — | — |
| 2008-11-19 | $0.49 | $0.72 | 3,334,400 | — | — |
| 2008-11-18 | $0.62 | $0.91 | 4,115,800 | — | — |
| 2008-11-17 | $0.85 | $1.24 | 2,478,600 | — | — |
| 2008-11-14 | $1.03 | $1.51 | 1,712,300 | — | — |
| 2008-11-13 | $1.07 | $1.57 | 2,479,700 | — | — |
| 2008-11-12 | $1.12 | $1.64 | 1,628,200 | — | — |
| 2008-11-11 | $1.25 | $1.83 | 1,491,700 | — | — |
| 2008-11-10 | $1.51 | $2.21 | 1,381,700 | — | — |
| 2008-11-07 | $1.69 | $2.47 | 2,416,400 | — | — |
| 2008-11-06 | $1.94 | $2.84 | 2,857,100 | — | — |
| 2008-11-05 | $1.95 | $2.85 | 2,553,200 | — | — |
| 2008-11-04 | $2.09 | $3.06 | 4,703,400 | — | — |
| 2008-11-03 | $2.19 | $3.20 | 4,938,500 | — | — |
| 2008-10-31 | $1.64 | $2.40 | 2,428,900 | — | — |
| 2008-10-30 | $1.45 | $2.12 | 2,148,100 | — | — |
| 2008-10-29 | $1.17 | $1.71 | 3,023,400 | — | — |
| 2008-10-28 | $1.21 | $1.77 | 2,493,700 | — | — |
| 2008-10-27 | $1.40 | $2.05 | 3,048,100 | — | — |
| 2008-10-24 | $1.27 | $1.86 | 6,539,600 | — | — |
| 2008-10-23 | $1.35 | $1.97 | 3,372,700 | — | — |
| 2008-10-22 | $1.56 | $2.28 | 5,540,000 | — | — |
| 2008-10-21 | $1.65 | $2.41 | 4,772,500 | — | — |
| 2008-10-20 | $2.50 | $3.66 | 895,300 | — | — |
| 2008-10-17 | $2.50 | $3.66 | 2,550,300 | — | — |
| 2008-10-16 | $2.50 | $3.66 | 2,256,400 | — | — |
| 2008-10-15 | $2.68 | $3.92 | 2,351,100 | — | — |
| 2008-10-14 | $3.96 | $5.79 | 2,176,000 | — | — |
| 2008-10-13 | $3.08 | $4.51 | 2,279,700 | — | — |
| 2008-10-10 | $2.77 | $4.05 | 3,940,200 | — | — |
| 2008-10-09 | $3.28 | $4.80 | 1,330,500 | — | — |
| 2008-10-08 | $4.55 | $6.66 | 1,271,500 | — | — |
| 2008-10-07 | $4.37 | $6.39 | 1,366,300 | — | — |
| 2008-10-06 | $4.89 | $7.15 | 1,296,300 | — | — |
| 2008-10-03 | $5.33 | $7.80 | 1,191,700 | — | — |
| 2008-10-02 | $5.60 | $8.19 | 635,300 | — | — |
| 2008-10-01 | $5.61 | $8.21 | 1,143,100 | — | — |
| 2008-09-30 | $5.74 | $8.40 | 916,800 | — | — |
| 2008-09-29 | $6.10 | $8.92 | 1,706,700 | — | — |
| 2008-09-26 | $5.82 | $8.51 | 699,000 | — | — |
| 2008-09-25 | $5.98 | $8.75 | 1,579,200 | — | — |
| 2008-09-24 | $5.90 | $8.63 | 1,935,500 | — | — |
| 2008-09-23 | $5.84 | $8.54 | 1,762,100 | — | — |
| 2008-09-22 | $6.90 | $10.09 | 1,180,800 | — | — |
| 2008-09-19 | $7.30 | $10.68 | 32,000 | — | — |
| 2008-09-18 | $6.51 | $9.52 | 3,660,300 | — | — |
| 2008-09-17 | $6.24 | $9.13 | 2,588,400 | — | — |
| 2008-09-16 | $7.06 | $10.33 | 2,018,800 | — | — |
| 2008-09-15 | $7.29 | $10.66 | 1,704,500 | — | — |
| 2008-09-12 | $7.80 | $11.41 | 961,200 | — | — |
| 2008-09-11 | $7.90 | $11.56 | 1,260,400 | — | — |
| 2008-09-10 | $7.85 | $11.48 | 1,777,900 | — | — |
| 2008-09-09 | $7.59 | $11.10 | 1,908,900 | — | — |
| 2008-09-08 | $7.91 | $11.57 | 1,529,600 | — | — |
| 2008-09-05 | $7.73 | $11.31 | 1,376,900 | — | — |
| 2008-09-04 | $7.95 | $11.63 | 1,748,300 | — | — |
| 2008-09-03 | $8.29 | $12.13 | 1,272,100 | — | — |
| 2008-09-02 | $7.98 | $11.67 | 1,434,900 | — | — |
| 2008-08-29 | $7.62 | $11.15 | 911,600 | — | — |
| 2008-08-28 | $7.93 | $11.60 | 899,000 | — | — |
| 2008-08-27 | $7.75 | $11.34 | 849,500 | — | — |
| 2008-08-26 | $7.29 | $10.66 | 1,439,100 | — | — |
| 2008-08-25 | $7.09 | $10.37 | 734,500 | — | — |
| 2008-08-22 | $7.28 | $10.65 | 816,500 | — | — |
| 2008-08-21 | $6.95 | $10.17 | 1,034,300 | — | — |
| 2008-08-20 | $7.01 | $10.25 | 1,123,500 | — | — |
| 2008-08-19 | $7.35 | $10.75 | 1,044,100 | — | — |
| 2008-08-18 | $7.83 | $11.45 | 1,144,900 | — | — |
| 2008-08-15 | $8.21 | $12.01 | 898,600 | — | — |
| 2008-08-14 | $8.20 | $11.99 | 1,490,700 | — | — |
| 2008-08-13 | $7.68 | $11.23 | 2,113,600 | — | — |
| 2008-08-12 | $7.52 | $11.00 | 1,594,000 | — | — |
| 2008-08-11 | $7.91 | $11.57 | 1,474,700 | — | — |
| 2008-08-08 | $7.43 | $10.87 | 2,020,200 | — | — |
| 2008-08-07 | $7.02 | $10.27 | 5,990,400 | — | — |
| 2008-08-06 | $6.22 | $9.10 | 2,189,500 | — | — |
| 2008-08-05 | $6.15 | $9.00 | 2,989,800 | — | — |
| 2008-08-04 | $5.88 | $8.60 | 1,751,500 | — | — |
| 2008-08-01 | $6.03 | $8.82 | 1,166,500 | — | — |
| 2008-07-31 | $6.10 | $8.92 | 2,109,700 | — | — |
| 2008-07-30 | $6.13 | $8.97 | 1,580,300 | — | — |
| 2008-07-29 | $6.27 | $9.17 | 1,281,200 | — | — |
| 2008-07-28 | $5.87 | $8.59 | 1,795,900 | — | — |
| 2008-07-25 | $6.08 | $8.89 | 2,238,000 | — | — |
| 2008-07-24 | $6.07 | $8.88 | 1,810,800 | — | — |
| 2008-07-23 | $6.88 | $10.06 | 3,953,900 | — | — |
| 2008-07-22 | $6.36 | $9.30 | 2,130,200 | — | — |
| 2008-07-21 | $6.06 | $8.86 | 2,232,400 | — | — |
| 2008-07-18 | $5.79 | $8.47 | 2,544,400 | — | — |
| 2008-07-17 | $5.89 | $8.62 | 3,613,000 | — | — |
| 2008-07-16 | $5.20 | $7.61 | 3,012,600 | — | — |
| 2008-07-15 | $4.84 | $7.08 | 3,982,200 | — | — |
| 2008-07-14 | $4.76 | $6.96 | 3,620,500 | — | — |
| 2008-07-11 | $4.99 | $7.30 | 4,035,700 | — | — |
| 2008-07-10 | $5.15 | $7.53 | 3,240,600 | — | — |
| 2008-07-09 | $5.50 | $8.04 | 4,802,900 | — | — |
| 2008-07-08 | $5.60 | $8.19 | 4,494,800 | — | — |
| 2008-07-07 | $5.05 | $7.39 | 4,761,100 | — | — |
| 2008-07-03 | $5.33 | $7.80 | 3,465,500 | — | — |
| 2008-07-02 | $5.69 | $8.32 | 14,700,300 | — | — |
| 2008-07-01 | $7.29 | $10.66 | 6,064,100 | — | — |
| 2008-06-30 | $8.37 | $12.24 | 2,688,700 | — | — |
| 2008-06-27 | $8.91 | $13.03 | 3,374,400 | — | — |
| 2008-06-26 | $9.00 | $13.16 | 2,237,800 | — | — |
| 2008-06-25 | $9.75 | $14.26 | 3,622,900 | — | — |
| 2008-06-24 | $9.45 | $13.82 | 3,349,000 | — | — |
| 2008-06-23 | $10.12 | $14.80 | 1,458,100 | — | — |
| 2008-06-20 | $10.88 | $15.91 | 1,797,400 | — | — |
| 2008-06-19 | $11.76 | $17.20 | 1,042,600 | — | — |
| 2008-06-18 | $11.77 | $17.22 | 1,858,200 | — | — |
| 2008-06-17 | $12.05 | $17.63 | 1,118,600 | — | — |
| 2008-06-16 | $12.71 | $18.59 | 783,000 | — | — |
| 2008-06-13 | $12.63 | $18.47 | 1,017,400 | — | — |
| 2008-06-12 | $12.45 | $18.21 | 1,168,000 | — | — |
| 2008-06-11 | $12.51 | $18.30 | 1,396,500 | — | — |
| 2008-06-10 | $13.21 | $19.32 | 1,003,600 | — | — |
| 2008-06-09 | $13.30 | $19.45 | 867,100 | — | — |
| 2008-06-06 | $13.46 | $19.69 | 1,101,000 | — | — |
| 2008-06-05 | $14.00 | $20.48 | 865,800 | — | — |
| 2008-06-04 | $13.86 | $20.27 | 1,260,800 | — | — |
| 2008-06-03 | $13.30 | $19.45 | 995,100 | — | — |
| 2008-06-02 | $13.25 | $19.38 | 1,105,100 | — | — |
| 2008-05-30 | $13.92 | $20.36 | 1,013,000 | — | — |
| 2008-05-29 | $14.04 | $20.54 | 885,000 | — | — |
| 2008-05-28 | $13.98 | $20.45 | 682,500 | — | — |
| 2008-05-27 | $13.63 | $19.94 | 951,200 | — | — |
| 2008-05-23 | $13.74 | $20.10 | 850,600 | — | — |
| 2008-05-22 | $14.37 | $21.02 | 801,200 | — | — |
| 2008-05-21 | $14.02 | $20.51 | 1,539,300 | — | — |
| 2008-05-20 | $14.94 | $21.85 | 1,016,100 | — | — |
| 2008-05-19 | $15.20 | $22.23 | 1,465,500 | — | — |
| 2008-05-16 | $15.00 | $21.94 | 1,177,500 | — | — |
| 2008-05-15 | $14.75 | $21.58 | 729,100 | — | — |
| 2008-05-14 | $14.22 | $20.80 | 809,000 | — | — |
| 2008-05-13 | $13.82 | $20.21 | 603,000 | — | — |
| 2008-05-12 | $13.82 | $20.21 | 538,700 | — | — |
| 2008-05-09 | $13.36 | $19.54 | 498,900 | — | — |
| 2008-05-08 | $13.29 | $19.44 | 929,900 | — | — |
| 2008-05-07 | $13.00 | $19.02 | 1,351,200 | — | — |
| 2008-05-06 | $13.67 | $20.00 | 811,100 | — | — |
| 2008-05-05 | $13.56 | $19.83 | 667,700 | — | — |
| 2008-05-02 | $13.70 | $20.04 | 754,100 | — | — |
| 2008-05-01 | $13.75 | $20.11 | 1,068,500 | — | — |
| 2008-04-30 | $13.28 | $19.42 | 827,000 | — | — |
| 2008-04-29 | $13.29 | $19.44 | 436,800 | — | — |
| 2008-04-28 | $13.36 | $19.54 | 572,200 | — | — |
| 2008-04-25 | $13.06 | $19.10 | 524,500 | — | — |
| 2008-04-24 | $12.95 | $18.94 | 697,200 | — | — |
| 2008-04-23 | $12.13 | $17.74 | 849,300 | — | — |
| 2008-04-22 | $12.33 | $18.04 | 911,200 | — | — |
| 2008-04-21 | $12.78 | $18.69 | 681,700 | — | — |
| 2008-04-18 | $13.47 | $19.70 | 1,845,400 | — | — |
| 2008-04-17 | $12.57 | $18.39 | 2,381,500 | — | — |
| 2008-04-16 | $12.26 | $17.93 | 1,742,400 | — | — |
| 2008-04-15 | $11.57 | $16.92 | 1,418,000 | — | — |
| 2008-04-14 | $11.66 | $17.06 | 838,000 | — | — |
| 2008-04-11 | $11.83 | $17.30 | 1,043,300 | — | — |
| 2008-04-10 | $12.21 | $17.86 | 799,800 | — | — |
| 2008-04-09 | $12.05 | $17.63 | 1,761,400 | — | — |
| 2008-04-08 | $12.21 | $17.86 | 1,239,700 | — | — |
| 2008-04-07 | $12.72 | $18.61 | 1,619,600 | — | — |
| 2008-04-04 | $11.94 | $17.46 | 716,600 | — | — |
| 2008-04-03 | $12.01 | $17.57 | 864,200 | — | — |
| 2008-04-02 | $11.97 | $17.51 | 1,479,000 | — | — |
| 2008-04-01 | $11.27 | $16.48 | 985,200 | — | — |
| 2008-03-31 | $10.62 | $15.53 | 1,462,100 | — | — |
| 2008-03-28 | $11.15 | $16.31 | 1,226,000 | — | — |
| 2008-03-27 | $10.89 | $15.93 | 771,600 | — | — |
| 2008-03-26 | $11.16 | $16.32 | 729,400 | — | — |
| 2008-03-25 | $11.37 | $16.63 | 1,018,300 | — | — |
| 2008-03-24 | $11.53 | $16.87 | 1,366,700 | — | — |
| 2008-03-20 | $11.11 | $16.25 | 1,098,300 | — | — |
| 2008-03-19 | $10.34 | $15.12 | 1,083,200 | — | — |
| 2008-03-18 | $10.25 | $14.99 | 1,390,900 | — | — |
| 2008-03-17 | $9.47 | $13.85 | 1,361,600 | — | — |
| 2008-03-14 | $10.00 | $14.63 | 1,409,200 | — | — |
| 2008-03-13 | $10.60 | $15.50 | 938,800 | — | — |
| 2008-03-12 | $10.57 | $15.46 | 1,015,900 | — | — |
| 2008-03-11 | $10.65 | $15.58 | 1,145,100 | — | — |
| 2008-03-10 | $10.37 | $15.17 | 741,400 | — | — |
| 2008-03-07 | $10.93 | $15.99 | 778,100 | — | — |
| 2008-03-06 | $10.73 | $15.69 | 1,050,100 | — | — |
| 2008-03-05 | $11.23 | $16.43 | 1,035,900 | — | — |
| 2008-03-04 | $11.28 | $16.50 | 1,461,300 | — | — |
| 2008-03-03 | $11.47 | $16.78 | 1,092,600 | — | — |
| 2008-02-29 | $11.43 | $16.72 | 1,010,700 | — | — |
| 2008-02-28 | $11.74 | $17.17 | 1,092,700 | — | — |
| 2008-02-27 | $12.36 | $18.08 | 719,300 | — | — |
| 2008-02-26 | $12.23 | $17.89 | 1,145,600 | — | — |
| 2008-02-25 | $12.13 | $17.74 | 1,333,500 | — | — |
| 2008-02-22 | $12.06 | $17.64 | 1,120,900 | — | — |
| 2008-02-21 | $12.12 | $17.73 | 1,798,300 | — | — |
| 2008-02-20 | $12.93 | $18.91 | 1,267,600 | — | — |
| 2008-02-19 | $12.21 | $17.86 | 1,148,600 | — | — |
| 2008-02-15 | $12.15 | $17.77 | 1,388,300 | — | — |
| 2008-02-14 | $12.84 | $18.78 | 2,137,100 | — | — |
| 2008-02-13 | $11.66 | $17.06 | 1,287,400 | — | — |
| 2008-02-12 | $11.90 | $17.41 | 1,273,800 | — | — |
| 2008-02-11 | $12.07 | $17.65 | 1,064,700 | — | — |
| 2008-02-08 | $11.89 | $17.39 | 1,362,900 | — | — |
| 2008-02-07 | $12.00 | $17.55 | 1,240,900 | — | — |
| 2008-02-06 | $11.86 | $17.35 | 1,850,500 | — | — |
| 2008-02-05 | $12.13 | $17.74 | 1,531,800 | — | — |
| 2008-02-04 | $12.05 | $17.63 | 3,566,000 | — | — |
| 2008-02-01 | $13.63 | $19.94 | 1,173,900 | — | — |
| 2008-01-31 | $13.35 | $19.53 | 1,283,900 | — | — |
| 2008-01-30 | $12.71 | $18.59 | 1,884,800 | — | — |
| 2008-01-29 | $12.39 | $18.12 | 1,682,500 | — | — |
| 2008-01-28 | $11.94 | $17.46 | 1,802,900 | — | — |
| 2008-01-25 | $11.43 | $16.72 | 3,448,900 | — | — |
| 2008-01-24 | $11.65 | $17.04 | 5,124,200 | — | — |
| 2008-01-23 | $10.03 | $14.67 | 2,624,000 | — | — |
| 2008-01-22 | $9.46 | $13.84 | 2,549,900 | — | — |
| 2008-01-18 | $9.62 | $14.07 | 1,600,000 | — | — |
| 2008-01-17 | $9.93 | $14.52 | 1,330,800 | — | — |
| 2008-01-16 | $10.54 | $15.42 | 1,440,200 | — | — |
| 2008-01-15 | $10.04 | $14.69 | 1,698,600 | — | — |
| 2008-01-14 | $10.82 | $15.83 | 1,487,400 | — | — |
| 2008-01-11 | $10.65 | $15.58 | 1,765,900 | — | — |
| 2008-01-10 | $10.48 | $15.33 | 2,015,500 | — | — |
| 2008-01-09 | $10.07 | $14.73 | 3,454,800 | — | — |
| 2008-01-08 | $9.83 | $14.38 | 2,325,700 | — | — |
| 2008-01-07 | $10.40 | $15.21 | 2,606,600 | — | — |
| 2008-01-04 | $10.71 | $15.67 | 3,171,700 | — | — |
| 2008-01-03 | $11.97 | $17.51 | 2,408,900 | — | — |
| 2008-01-02 | $13.07 | $19.12 | 2,365,600 | — | — |