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
- 2004-06-10 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 | $4.32 | $4.32 | 5,096,100 | — | — |
| 2008-12-30 | $3.80 | $3.80 | 3,865,000 | — | — |
| 2008-12-29 | $3.84 | $3.84 | 4,653,600 | — | — |
| 2008-12-26 | $4.04 | $4.04 | 1,533,600 | — | — |
| 2008-12-24 | $3.96 | $3.96 | 1,411,500 | — | — |
| 2008-12-23 | $3.96 | $3.96 | 3,553,800 | — | — |
| 2008-12-22 | $3.96 | $3.96 | 6,087,800 | — | — |
| 2008-12-19 | $3.96 | $3.96 | 6,989,000 | — | — |
| 2008-12-18 | $3.95 | $3.95 | 7,650,700 | — | — |
| 2008-12-17 | $4.40 | $4.40 | 6,657,800 | — | — |
| 2008-12-16 | $4.11 | $4.11 | 10,008,500 | — | — |
| 2008-12-15 | $3.60 | $3.60 | 6,767,400 | — | — |
| 2008-12-12 | $4.08 | $4.08 | 9,835,600 | — | — |
| 2008-12-11 | $3.37 | $3.37 | 11,420,200 | — | — |
| 2008-12-10 | $4.07 | $4.07 | 6,777,100 | — | — |
| 2008-12-09 | $4.15 | $4.15 | 7,392,800 | — | — |
| 2008-12-08 | $4.71 | $4.71 | 10,369,800 | — | — |
| 2008-12-05 | $4.11 | $4.11 | 7,338,200 | — | — |
| 2008-12-04 | $3.65 | $3.65 | 8,594,300 | — | — |
| 2008-12-03 | $3.87 | $3.87 | 6,040,000 | — | — |
| 2008-12-02 | $3.40 | $3.40 | 7,561,800 | — | — |
| 2008-12-01 | $3.22 | $3.22 | 11,970,100 | — | — |
| 2008-11-28 | $4.56 | $4.56 | 2,561,800 | — | — |
| 2008-11-26 | $5.05 | $5.05 | 5,091,900 | — | — |
| 2008-11-25 | $4.49 | $4.49 | 9,326,500 | — | — |
| 2008-11-24 | $5.06 | $5.06 | 10,761,500 | — | — |
| 2008-11-21 | $3.49 | $3.49 | 7,898,700 | — | — |
| 2008-11-20 | $3.46 | $3.46 | 7,432,300 | — | — |
| 2008-11-19 | $4.03 | $4.03 | 6,704,500 | — | — |
| 2008-11-18 | $4.43 | $4.43 | 6,622,300 | — | — |
| 2008-11-17 | $4.55 | $4.55 | 5,271,400 | — | — |
| 2008-11-14 | $4.84 | $4.84 | 8,276,700 | — | — |
| 2008-11-13 | $5.39 | $5.39 | 25,901,200 | — | — |
| 2008-11-12 | $3.77 | $3.77 | 10,245,600 | — | — |
| 2008-11-11 | $4.68 | $4.68 | 10,031,500 | — | — |
| 2008-11-10 | $6.09 | $6.09 | 5,057,200 | — | — |
| 2008-11-07 | $7.10 | $7.10 | 10,956,500 | — | — |
| 2008-11-06 | $5.67 | $5.67 | 2,946,900 | — | — |
| 2008-11-05 | $6.29 | $6.29 | 4,211,600 | — | — |
| 2008-11-04 | $7.17 | $7.17 | 5,643,000 | — | — |
| 2008-11-03 | $7.51 | $7.51 | 3,308,200 | — | — |
| 2008-10-31 | $7.01 | $7.01 | 2,674,100 | — | — |
| 2008-10-30 | $6.51 | $6.51 | 2,860,200 | — | — |
| 2008-10-29 | $6.14 | $6.14 | 4,253,600 | — | — |
| 2008-10-28 | $5.86 | $5.86 | 6,442,100 | — | — |
| 2008-10-27 | $4.64 | $4.64 | 4,859,200 | — | — |
| 2008-10-24 | $4.43 | $4.43 | 4,251,900 | — | — |
| 2008-10-23 | $4.54 | $4.54 | 7,312,300 | — | — |
| 2008-10-22 | $5.39 | $5.39 | 6,392,900 | — | — |
| 2008-10-21 | $6.32 | $6.32 | 3,525,600 | — | — |
| 2008-10-20 | $6.99 | $6.99 | 2,092,600 | — | — |
| 2008-10-17 | $6.32 | $6.32 | 3,971,900 | — | — |
| 2008-10-16 | $6.64 | $6.64 | 4,976,200 | — | — |
| 2008-10-15 | $6.60 | $6.60 | 4,016,000 | — | — |
| 2008-10-14 | $7.97 | $7.97 | 4,255,100 | — | — |
| 2008-10-13 | $9.00 | $9.00 | 6,032,900 | — | — |
| 2008-10-10 | $9.25 | $9.25 | 8,772,700 | — | — |
| 2008-10-09 | $7.25 | $7.25 | 5,125,700 | — | — |
| 2008-10-08 | $8.67 | $8.67 | 3,855,800 | — | — |
| 2008-10-07 | $7.79 | $7.79 | 4,060,100 | — | — |
| 2008-10-06 | $8.23 | $8.23 | 8,568,100 | — | — |
| 2008-10-03 | $9.45 | $9.45 | 7,621,200 | — | — |
| 2008-10-02 | $10.70 | $10.70 | 5,515,800 | — | — |
| 2008-10-01 | $12.97 | $12.97 | 2,591,700 | — | — |
| 2008-09-30 | $13.37 | $13.37 | 3,372,200 | — | — |
| 2008-09-29 | $11.51 | $11.51 | 5,355,100 | — | — |
| 2008-09-26 | $13.88 | $13.88 | 2,584,000 | — | — |
| 2008-09-25 | $13.51 | $13.51 | 3,375,500 | — | — |
| 2008-09-24 | $13.00 | $13.00 | 2,314,500 | — | — |
| 2008-09-23 | $12.92 | $12.92 | 2,928,200 | — | — |
| 2008-09-22 | $13.01 | $13.01 | 2,462,800 | — | — |
| 2008-09-19 | $14.75 | $14.75 | 7,687,900 | — | — |
| 2008-09-18 | $13.69 | $13.69 | 10,397,600 | — | — |
| 2008-09-17 | $13.10 | $13.10 | 5,453,700 | — | — |
| 2008-09-16 | $13.95 | $13.95 | 6,486,900 | — | — |
| 2008-09-15 | $13.50 | $13.50 | 10,135,600 | — | — |
| 2008-09-12 | $14.64 | $14.64 | 3,241,000 | — | — |
| 2008-09-11 | $14.28 | $14.28 | 3,803,600 | — | — |
| 2008-09-10 | $13.51 | $13.51 | 3,763,400 | — | — |
| 2008-09-09 | $12.93 | $12.93 | 4,369,300 | — | — |
| 2008-09-08 | $13.85 | $13.85 | 6,086,400 | — | — |
| 2008-09-05 | $13.30 | $13.30 | 3,523,500 | — | — |
| 2008-09-04 | $12.70 | $12.70 | 3,577,600 | — | — |
| 2008-09-03 | $13.33 | $13.33 | 2,507,200 | — | — |
| 2008-09-02 | $13.29 | $13.29 | 4,038,000 | — | — |
| 2008-08-29 | $13.07 | $13.07 | 2,162,600 | — | — |
| 2008-08-28 | $13.16 | $13.16 | 4,029,200 | — | — |
| 2008-08-27 | $12.98 | $12.98 | 1,867,500 | — | — |
| 2008-08-26 | $13.04 | $13.04 | 2,002,600 | — | — |
| 2008-08-25 | $12.76 | $12.76 | 2,683,400 | — | — |
| 2008-08-22 | $13.61 | $13.61 | 3,721,800 | — | — |
| 2008-08-21 | $13.18 | $13.18 | 3,767,200 | — | — |
| 2008-08-20 | $13.47 | $13.47 | 3,677,000 | — | — |
| 2008-08-19 | $13.72 | $13.72 | 3,647,200 | — | — |
| 2008-08-18 | $14.53 | $14.53 | 3,374,400 | — | — |
| 2008-08-15 | $15.06 | $15.06 | 2,528,800 | — | — |
| 2008-08-14 | $14.97 | $14.97 | 2,394,200 | — | — |
| 2008-08-13 | $14.82 | $14.82 | 2,478,000 | — | — |
| 2008-08-12 | $15.10 | $15.10 | 2,720,900 | — | — |
| 2008-08-11 | $15.60 | $15.60 | 2,789,300 | — | — |
| 2008-08-08 | $16.00 | $16.00 | 4,057,400 | — | — |
| 2008-08-07 | $15.12 | $15.12 | 3,914,200 | — | — |
| 2008-08-06 | $14.38 | $14.38 | 2,152,300 | — | — |
| 2008-08-05 | $14.33 | $14.33 | 5,484,100 | — | — |
| 2008-08-04 | $13.45 | $13.45 | 5,622,300 | — | — |
| 2008-08-01 | $13.45 | $13.45 | 5,643,500 | — | — |
| 2008-07-31 | $14.05 | $14.05 | 8,218,600 | — | — |
| 2008-07-30 | $14.03 | $14.03 | 21,174,100 | — | — |
| 2008-07-29 | $18.65 | $18.65 | 4,658,400 | — | — |
| 2008-07-28 | $17.42 | $17.42 | 3,528,900 | — | — |
| 2008-07-25 | $18.26 | $18.26 | 2,754,300 | — | — |
| 2008-07-24 | $18.24 | $18.24 | 3,208,600 | — | — |
| 2008-07-23 | $19.97 | $19.97 | 3,919,400 | — | — |
| 2008-07-22 | $20.08 | $20.08 | 2,438,800 | — | — |
| 2008-07-21 | $18.96 | $18.96 | 1,659,000 | — | — |
| 2008-07-18 | $19.30 | $19.30 | 3,258,000 | — | — |
| 2008-07-17 | $19.50 | $19.50 | 3,751,300 | — | — |
| 2008-07-16 | $18.50 | $18.50 | 3,386,600 | — | — |
| 2008-07-15 | $17.71 | $17.71 | 3,902,400 | — | — |
| 2008-07-14 | $17.38 | $17.38 | 3,291,200 | — | — |
| 2008-07-11 | $17.96 | $17.96 | 5,424,100 | — | — |
| 2008-07-10 | $18.36 | $18.36 | 2,840,300 | — | — |
| 2008-07-09 | $17.96 | $17.96 | 2,739,400 | — | — |
| 2008-07-08 | $19.68 | $19.68 | 3,950,300 | — | — |
| 2008-07-07 | $18.51 | $18.51 | 2,994,300 | — | — |
| 2008-07-03 | $18.47 | $18.47 | 1,406,000 | — | — |
| 2008-07-02 | $18.33 | $18.33 | 3,171,400 | — | — |
| 2008-07-01 | $19.21 | $19.21 | 3,630,700 | — | — |
| 2008-06-30 | $19.20 | $19.20 | 3,022,900 | — | — |
| 2008-06-27 | $19.79 | $19.79 | 3,280,700 | — | — |
| 2008-06-26 | $20.22 | $20.22 | 1,820,500 | — | — |
| 2008-06-25 | $21.29 | $21.29 | 2,484,800 | — | — |
| 2008-06-24 | $20.69 | $20.69 | 1,772,600 | — | — |
| 2008-06-23 | $20.27 | $20.27 | 1,630,100 | — | — |
| 2008-06-20 | $20.62 | $20.62 | 2,394,300 | — | — |
| 2008-06-19 | $21.08 | $21.08 | 2,262,800 | — | — |
| 2008-06-18 | $20.23 | $20.23 | 2,330,700 | — | — |
| 2008-06-17 | $20.93 | $20.93 | 1,933,300 | — | — |
| 2008-06-16 | $21.44 | $21.44 | 1,182,900 | — | — |
| 2008-06-13 | $21.34 | $21.34 | 1,673,100 | — | — |
| 2008-06-12 | $21.07 | $21.07 | 2,720,800 | — | — |
| 2008-06-11 | $20.54 | $20.54 | 3,050,900 | — | — |
| 2008-06-10 | $21.06 | $21.06 | 2,943,500 | — | — |
| 2008-06-09 | $20.59 | $20.59 | 3,659,400 | — | — |
| 2008-06-06 | $21.31 | $21.31 | 3,883,800 | — | — |
| 2008-06-05 | $22.22 | $22.22 | 1,835,900 | — | — |
| 2008-06-04 | $21.75 | $21.75 | 2,008,500 | — | — |
| 2008-06-03 | $21.99 | $21.99 | 2,840,300 | — | — |
| 2008-06-02 | $22.00 | $22.00 | 2,349,000 | — | — |
| 2008-05-30 | $22.46 | $22.46 | 2,232,600 | — | — |
| 2008-05-29 | $22.60 | $22.60 | 1,288,200 | — | — |
| 2008-05-28 | $22.43 | $22.43 | 3,151,600 | — | — |
| 2008-05-27 | $21.67 | $21.67 | 2,032,000 | — | — |
| 2008-05-23 | $21.48 | $21.48 | 1,950,900 | — | — |
| 2008-05-22 | $21.75 | $21.75 | 3,545,300 | — | — |
| 2008-05-21 | $21.97 | $21.97 | 3,394,900 | — | — |
| 2008-05-20 | $23.21 | $23.21 | 2,254,900 | — | — |
| 2008-05-19 | $24.01 | $24.01 | 2,221,400 | — | — |
| 2008-05-16 | $23.29 | $23.29 | 1,358,300 | — | — |
| 2008-05-15 | $23.50 | $23.50 | 1,525,100 | — | — |
| 2008-05-14 | $22.34 | $22.34 | 1,082,900 | — | — |
| 2008-05-13 | $22.14 | $22.14 | 1,544,500 | — | — |
| 2008-05-12 | $22.50 | $22.50 | 1,663,700 | — | — |
| 2008-05-09 | $22.15 | $22.15 | 1,508,900 | — | — |
| 2008-05-08 | $22.29 | $22.29 | 1,692,300 | — | — |
| 2008-05-07 | $22.44 | $22.44 | 2,239,000 | — | — |
| 2008-05-06 | $23.12 | $23.12 | 1,453,800 | — | — |
| 2008-05-05 | $23.02 | $23.02 | 1,936,300 | — | — |
| 2008-05-02 | $23.63 | $23.63 | 2,583,100 | — | — |
| 2008-05-01 | $23.26 | $23.26 | 3,265,100 | — | — |
| 2008-04-30 | $23.12 | $23.12 | 5,202,500 | — | — |
| 2008-04-29 | $22.55 | $22.55 | 2,205,300 | — | — |
| 2008-04-28 | $23.58 | $23.58 | 2,097,500 | — | — |
| 2008-04-25 | $23.77 | $23.77 | 2,815,800 | — | — |
| 2008-04-24 | $23.42 | $23.42 | 2,376,700 | — | — |
| 2008-04-23 | $22.10 | $22.10 | 1,729,800 | — | — |
| 2008-04-22 | $22.03 | $22.03 | 2,210,700 | — | — |
| 2008-04-21 | $22.85 | $22.85 | 3,800,500 | — | — |
| 2008-04-18 | $21.26 | $21.26 | 2,991,200 | — | — |
| 2008-04-17 | $21.16 | $21.16 | 1,864,600 | — | — |
| 2008-04-16 | $21.11 | $21.11 | 2,729,500 | — | — |
| 2008-04-15 | $19.80 | $19.80 | 2,846,200 | — | — |
| 2008-04-14 | $19.74 | $19.74 | 1,306,200 | — | — |
| 2008-04-11 | $20.35 | $20.35 | 2,281,500 | — | — |
| 2008-04-10 | $20.23 | $20.23 | 3,860,900 | — | — |
| 2008-04-09 | $20.85 | $20.85 | 1,376,500 | — | — |
| 2008-04-08 | $21.36 | $21.36 | 1,786,300 | — | — |
| 2008-04-07 | $21.85 | $21.85 | 2,188,100 | — | — |
| 2008-04-04 | $21.68 | $21.68 | 1,822,300 | — | — |
| 2008-04-03 | $21.99 | $21.99 | 3,724,400 | — | — |
| 2008-04-02 | $22.40 | $22.40 | 2,530,600 | — | — |
| 2008-04-01 | $22.44 | $22.44 | 4,522,100 | — | — |
| 2008-03-31 | $21.64 | $21.64 | 3,180,500 | — | — |
| 2008-03-28 | $20.96 | $20.96 | 1,925,300 | — | — |
| 2008-03-27 | $21.06 | $21.06 | 2,553,600 | — | — |
| 2008-03-26 | $21.31 | $21.31 | 2,834,100 | — | — |
| 2008-03-25 | $21.81 | $21.81 | 2,428,900 | — | — |
| 2008-03-24 | $22.04 | $22.04 | 6,856,600 | — | — |
| 2008-03-20 | $19.41 | $19.41 | 5,507,500 | — | — |
| 2008-03-19 | $18.61 | $18.61 | 3,386,200 | — | — |
| 2008-03-18 | $20.00 | $20.00 | 4,337,600 | — | — |
| 2008-03-17 | $18.12 | $18.12 | 5,155,900 | — | — |
| 2008-03-14 | $18.37 | $18.37 | 5,005,500 | — | — |
| 2008-03-13 | $19.37 | $19.37 | 2,861,800 | — | — |
| 2008-03-12 | $18.70 | $18.70 | 2,591,100 | — | — |
| 2008-03-11 | $19.20 | $19.20 | 4,462,800 | — | — |
| 2008-03-10 | $17.69 | $17.69 | 4,182,900 | — | — |
| 2008-03-07 | $18.48 | $18.48 | 5,335,500 | — | — |
| 2008-03-06 | $18.40 | $18.40 | 4,660,500 | — | — |
| 2008-03-05 | $18.99 | $18.99 | 2,622,600 | — | — |
| 2008-03-04 | $19.45 | $19.45 | 3,820,100 | — | — |
| 2008-03-03 | $20.04 | $20.04 | 2,534,200 | — | — |
| 2008-02-29 | $20.06 | $20.06 | 3,612,900 | — | — |
| 2008-02-28 | $21.53 | $21.53 | 3,259,300 | — | — |
| 2008-02-27 | $21.96 | $21.96 | 5,549,000 | — | — |
| 2008-02-26 | $21.76 | $21.76 | 4,042,400 | — | — |
| 2008-02-25 | $21.93 | $21.93 | 3,797,100 | — | — |
| 2008-02-22 | $21.01 | $21.01 | 2,336,000 | — | — |
| 2008-02-21 | $20.35 | $20.35 | 2,628,300 | — | — |
| 2008-02-20 | $20.64 | $20.64 | 3,154,500 | — | — |
| 2008-02-19 | $20.33 | $20.33 | 4,385,200 | — | — |
| 2008-02-15 | $19.42 | $19.42 | 4,651,000 | — | — |
| 2008-02-14 | $19.60 | $19.60 | 3,105,600 | — | — |
| 2008-02-13 | $19.70 | $19.70 | 3,383,300 | — | — |
| 2008-02-12 | $19.26 | $19.26 | 6,225,800 | — | — |
| 2008-02-11 | $18.64 | $18.64 | 4,488,200 | — | — |
| 2008-02-08 | $17.97 | $17.97 | 3,839,000 | — | — |
| 2008-02-07 | $18.83 | $18.83 | 4,868,800 | — | — |
| 2008-02-06 | $18.14 | $18.14 | 5,571,900 | — | — |
| 2008-02-05 | $17.75 | $17.75 | 3,897,700 | — | — |
| 2008-02-04 | $19.10 | $19.10 | 1,686,600 | — | — |
| 2008-02-01 | $19.96 | $19.96 | 3,073,600 | — | — |
| 2008-01-31 | $19.37 | $19.37 | 6,844,500 | — | — |
| 2008-01-30 | $18.45 | $18.45 | 5,489,400 | — | — |
| 2008-01-29 | $18.32 | $18.32 | 2,519,400 | — | — |
| 2008-01-28 | $18.51 | $18.51 | 2,719,600 | — | — |
| 2008-01-25 | $18.06 | $18.06 | 3,926,700 | — | — |
| 2008-01-24 | $18.36 | $18.36 | 5,081,600 | — | — |
| 2008-01-23 | $18.30 | $18.30 | 6,536,400 | — | — |
| 2008-01-22 | $16.87 | $16.87 | 7,748,000 | — | — |
| 2008-01-18 | $16.44 | $16.44 | 7,263,300 | — | — |
| 2008-01-17 | $16.13 | $16.13 | 4,139,100 | — | — |
| 2008-01-16 | $17.29 | $17.29 | 3,880,000 | — | — |
| 2008-01-15 | $17.21 | $17.21 | 3,910,300 | — | — |
| 2008-01-14 | $17.87 | $17.87 | 3,495,000 | — | — |
| 2008-01-11 | $17.91 | $17.91 | 6,161,000 | — | — |
| 2008-01-10 | $17.51 | $17.51 | 8,905,900 | — | — |
| 2008-01-09 | $17.73 | $17.73 | 6,120,100 | — | — |
| 2008-01-08 | $18.40 | $18.40 | 6,308,500 | — | — |
| 2008-01-07 | $18.77 | $18.77 | 6,402,400 | — | — |
| 2008-01-04 | $19.40 | $19.40 | 6,642,200 | — | — |
| 2008-01-03 | $20.89 | $20.89 | 3,721,600 | — | — |
| 2008-01-02 | $21.38 | $21.38 | 4,101,200 | — | — |