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
- 2006-02-08 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 | $1.24 | $1.24 | 1,697,100 | — | — |
| 2008-12-30 | $1.16 | $1.16 | 1,579,500 | — | — |
| 2008-12-29 | $1.11 | $1.11 | 1,084,800 | — | — |
| 2008-12-26 | $1.21 | $1.21 | 558,400 | — | — |
| 2008-12-24 | $1.22 | $1.22 | 459,300 | — | — |
| 2008-12-23 | $1.18 | $1.18 | 1,784,700 | — | — |
| 2008-12-22 | $1.36 | $1.36 | 1,526,000 | — | — |
| 2008-12-19 | $1.43 | $1.43 | 2,480,200 | — | — |
| 2008-12-18 | $1.47 | $1.47 | 1,329,400 | — | — |
| 2008-12-17 | $1.48 | $1.48 | 1,391,000 | — | — |
| 2008-12-16 | $1.45 | $1.45 | 1,400,000 | — | — |
| 2008-12-15 | $1.39 | $1.39 | 962,300 | — | — |
| 2008-12-12 | $1.52 | $1.52 | 883,100 | — | — |
| 2008-12-11 | $1.50 | $1.50 | 1,029,100 | — | — |
| 2008-12-10 | $1.69 | $1.69 | 828,300 | — | — |
| 2008-12-09 | $1.65 | $1.65 | 1,794,500 | — | — |
| 2008-12-08 | $1.75 | $1.75 | 3,292,300 | — | — |
| 2008-12-05 | $1.38 | $1.38 | 1,421,800 | — | — |
| 2008-12-04 | $1.27 | $1.27 | 1,397,700 | — | — |
| 2008-12-03 | $1.45 | $1.45 | 1,668,900 | — | — |
| 2008-12-02 | $1.33 | $1.33 | 1,391,300 | — | — |
| 2008-12-01 | $1.36 | $1.36 | 2,011,400 | — | — |
| 2008-11-28 | $1.27 | $1.27 | 1,102,600 | — | — |
| 2008-11-26 | $1.13 | $1.13 | 2,158,900 | — | — |
| 2008-11-25 | $1.04 | $1.04 | 2,326,100 | — | — |
| 2008-11-24 | $1.16 | $1.16 | 1,563,400 | — | — |
| 2008-11-21 | $1.04 | $1.04 | 1,394,700 | — | — |
| 2008-11-20 | $0.94 | $0.94 | 1,905,200 | — | — |
| 2008-11-19 | $1.04 | $1.04 | 1,597,500 | — | — |
| 2008-11-18 | $1.14 | $1.14 | 1,894,700 | — | — |
| 2008-11-17 | $1.14 | $1.14 | 1,718,600 | — | — |
| 2008-11-14 | $1.14 | $1.14 | 6,434,500 | — | — |
| 2008-11-13 | $1.05 | $1.05 | 16,247,700 | — | — |
| 2008-11-12 | $1.90 | $1.90 | 2,947,900 | — | — |
| 2008-11-11 | $2.15 | $2.15 | 1,868,500 | — | — |
| 2008-11-10 | $2.42 | $2.42 | 2,281,200 | — | — |
| 2008-11-07 | $2.23 | $2.23 | 1,521,500 | — | — |
| 2008-11-06 | $2.10 | $2.10 | 3,568,100 | — | — |
| 2008-11-05 | $2.36 | $2.36 | 6,658,400 | — | — |
| 2008-11-04 | $3.40 | $3.40 | 6,006,700 | — | — |
| 2008-11-03 | $3.16 | $3.16 | 6,726,800 | — | — |
| 2008-10-31 | $2.51 | $2.51 | 2,954,700 | — | — |
| 2008-10-30 | $2.09 | $2.09 | 2,925,500 | — | — |
| 2008-10-29 | $1.83 | $1.83 | 2,147,600 | — | — |
| 2008-10-28 | $1.79 | $1.79 | 1,414,600 | — | — |
| 2008-10-27 | $1.68 | $1.68 | 1,284,700 | — | — |
| 2008-10-24 | $1.72 | $1.72 | 1,724,600 | — | — |
| 2008-10-23 | $1.81 | $1.81 | 1,308,000 | — | — |
| 2008-10-22 | $1.88 | $1.88 | 1,536,100 | — | — |
| 2008-10-21 | $2.15 | $2.15 | 1,067,200 | — | — |
| 2008-10-20 | $2.19 | $2.19 | 2,177,800 | — | — |
| 2008-10-17 | $2.19 | $2.19 | 1,422,800 | — | — |
| 2008-10-16 | $2.20 | $2.20 | 2,247,700 | — | — |
| 2008-10-15 | $1.92 | $1.92 | 1,953,500 | — | — |
| 2008-10-14 | $2.15 | $2.15 | 2,383,300 | — | — |
| 2008-10-13 | $2.48 | $2.48 | 2,127,500 | — | — |
| 2008-10-10 | $2.13 | $2.13 | 4,419,300 | — | — |
| 2008-10-09 | $1.90 | $1.90 | 3,667,700 | — | — |
| 2008-10-08 | $2.45 | $2.45 | 2,886,400 | — | — |
| 2008-10-07 | $2.35 | $2.35 | 2,648,400 | — | — |
| 2008-10-06 | $2.59 | $2.59 | 3,592,200 | — | — |
| 2008-10-03 | $3.33 | $3.33 | 1,660,800 | — | — |
| 2008-10-02 | $3.57 | $3.57 | 1,440,600 | — | — |
| 2008-10-01 | $3.58 | $3.58 | 1,536,500 | — | — |
| 2008-09-30 | $3.58 | $3.58 | 1,577,800 | — | — |
| 2008-09-29 | $3.67 | $3.67 | 2,086,600 | — | — |
| 2008-09-26 | $3.93 | $3.93 | 1,728,500 | — | — |
| 2008-09-25 | $4.23 | $4.23 | 1,707,200 | — | — |
| 2008-09-24 | $4.15 | $4.15 | 1,725,800 | — | — |
| 2008-09-23 | $3.99 | $3.99 | 1,302,800 | — | — |
| 2008-09-22 | $3.99 | $3.99 | 2,127,700 | — | — |
| 2008-09-19 | $4.12 | $4.12 | 5,823,300 | — | — |
| 2008-09-18 | $3.73 | $3.73 | 4,312,200 | — | — |
| 2008-09-17 | $3.87 | $3.87 | 4,249,400 | — | — |
| 2008-09-16 | $3.82 | $3.82 | 4,115,100 | — | — |
| 2008-09-15 | $4.09 | $4.09 | 3,366,400 | — | — |
| 2008-09-12 | $4.50 | $4.50 | 2,158,100 | — | — |
| 2008-09-11 | $4.56 | $4.56 | 2,618,200 | — | — |
| 2008-09-10 | $4.61 | $4.61 | 2,836,000 | — | — |
| 2008-09-09 | $4.60 | $4.60 | 6,576,400 | — | — |
| 2008-09-08 | $5.07 | $5.07 | 5,642,200 | — | — |
| 2008-09-05 | $4.61 | $4.61 | 3,573,600 | — | — |
| 2008-09-04 | $4.48 | $4.48 | 3,306,000 | — | — |
| 2008-09-03 | $4.79 | $4.79 | 7,270,200 | — | — |
| 2008-09-02 | $4.22 | $4.22 | 2,688,700 | — | — |
| 2008-08-29 | $4.15 | $4.15 | 1,623,900 | — | — |
| 2008-08-28 | $4.24 | $4.24 | 2,443,400 | — | — |
| 2008-08-27 | $4.20 | $4.20 | 2,119,000 | — | — |
| 2008-08-26 | $4.20 | $4.20 | 2,663,800 | — | — |
| 2008-08-25 | $4.26 | $4.26 | 3,133,200 | — | — |
| 2008-08-22 | $4.43 | $4.43 | 2,711,900 | — | — |
| 2008-08-21 | $4.35 | $4.35 | 3,741,500 | — | — |
| 2008-08-20 | $4.36 | $4.36 | 6,612,900 | — | — |
| 2008-08-19 | $4.74 | $4.74 | 6,944,200 | — | — |
| 2008-08-18 | $5.31 | $5.31 | 12,831,700 | — | — |
| 2008-08-15 | $4.67 | $4.67 | 7,816,000 | — | — |
| 2008-08-14 | $4.28 | $4.28 | 3,972,000 | — | — |
| 2008-08-13 | $4.13 | $4.13 | 4,550,800 | — | — |
| 2008-08-12 | $4.33 | $4.33 | 3,681,600 | — | — |
| 2008-08-11 | $4.57 | $4.57 | 5,886,800 | — | — |
| 2008-08-08 | $4.46 | $4.46 | 9,550,100 | — | — |
| 2008-08-07 | $4.32 | $4.32 | 5,237,100 | — | — |
| 2008-08-06 | $4.30 | $4.30 | 4,690,600 | — | — |
| 2008-08-05 | $4.22 | $4.22 | 3,230,100 | — | — |
| 2008-08-04 | $4.26 | $4.26 | 2,379,100 | — | — |
| 2008-08-01 | $4.44 | $4.44 | 2,403,200 | — | — |
| 2008-07-31 | $4.44 | $4.44 | 2,829,500 | — | — |
| 2008-07-30 | $4.49 | $4.49 | 3,262,900 | — | — |
| 2008-07-29 | $4.33 | $4.33 | 6,301,700 | — | — |
| 2008-07-28 | $4.40 | $4.40 | 9,845,500 | — | — |
| 2008-07-25 | $4.95 | $4.95 | 32,005,500 | — | — |
| 2008-07-24 | $8.95 | $8.95 | 9,583,000 | — | — |
| 2008-07-23 | $9.88 | $9.88 | 4,931,000 | — | — |
| 2008-07-22 | $9.63 | $9.63 | 3,881,700 | — | — |
| 2008-07-21 | $9.28 | $9.28 | 3,314,100 | — | — |
| 2008-07-18 | $9.11 | $9.11 | 4,024,400 | — | — |
| 2008-07-17 | $8.94 | $8.94 | 5,307,900 | — | — |
| 2008-07-16 | $8.01 | $8.01 | 3,362,500 | — | — |
| 2008-07-15 | $7.20 | $7.20 | 3,195,700 | — | — |
| 2008-07-14 | $7.39 | $7.39 | 2,443,600 | — | — |
| 2008-07-11 | $7.79 | $7.79 | 2,326,800 | — | — |
| 2008-07-10 | $8.02 | $8.02 | 3,192,600 | — | — |
| 2008-07-09 | $8.11 | $8.11 | 5,828,700 | — | — |
| 2008-07-08 | $7.97 | $7.97 | 8,718,100 | — | — |
| 2008-07-07 | $6.91 | $6.91 | 5,113,100 | — | — |
| 2008-07-03 | $7.42 | $7.42 | 2,033,900 | — | — |
| 2008-07-02 | $7.22 | $7.22 | 4,181,200 | — | — |
| 2008-07-01 | $7.58 | $7.58 | 5,261,800 | — | — |
| 2008-06-30 | $8.01 | $8.01 | 6,331,500 | — | — |
| 2008-06-27 | $8.22 | $8.22 | 11,577,100 | — | — |
| 2008-06-26 | $8.70 | $8.70 | 2,974,400 | — | — |
| 2008-06-25 | $8.45 | $8.45 | 3,856,400 | — | — |
| 2008-06-24 | $8.42 | $8.42 | 4,960,100 | — | — |
| 2008-06-23 | $8.79 | $8.79 | 4,911,900 | — | — |
| 2008-06-20 | $9.17 | $9.17 | 4,575,800 | — | — |
| 2008-06-19 | $9.37 | $9.37 | 1,892,700 | — | — |
| 2008-06-18 | $9.40 | $9.40 | 4,327,400 | — | — |
| 2008-06-17 | $9.49 | $9.49 | 2,285,200 | — | — |
| 2008-06-16 | $9.44 | $9.44 | 3,773,100 | — | — |
| 2008-06-13 | $9.30 | $9.30 | 3,492,600 | — | — |
| 2008-06-12 | $9.16 | $9.16 | 3,758,500 | — | — |
| 2008-06-11 | $9.05 | $9.05 | 4,263,700 | — | — |
| 2008-06-10 | $8.99 | $8.99 | 9,486,400 | — | — |
| 2008-06-09 | $9.18 | $9.18 | 7,959,600 | — | — |
| 2008-06-06 | $9.78 | $9.78 | 4,981,200 | — | — |
| 2008-06-05 | $10.00 | $10.00 | 5,358,400 | — | — |
| 2008-06-04 | $10.08 | $10.08 | 9,256,400 | — | — |
| 2008-06-03 | $9.87 | $9.87 | 5,568,400 | — | — |
| 2008-06-02 | $10.03 | $10.03 | 3,782,600 | — | — |
| 2008-05-30 | $10.21 | $10.21 | 7,433,200 | — | — |
| 2008-05-29 | $10.71 | $10.71 | 3,012,500 | — | — |
| 2008-05-28 | $10.77 | $10.77 | 3,100,000 | — | — |
| 2008-05-27 | $10.88 | $10.88 | 3,720,700 | — | — |
| 2008-05-23 | $11.12 | $11.12 | 3,161,400 | — | — |
| 2008-05-22 | $11.34 | $11.34 | 6,324,200 | — | — |
| 2008-05-21 | $10.71 | $10.71 | 5,742,600 | — | — |
| 2008-05-20 | $10.99 | $10.99 | 4,427,600 | — | — |
| 2008-05-19 | $10.87 | $10.87 | 5,285,900 | — | — |
| 2008-05-16 | $11.01 | $11.01 | 3,402,500 | — | — |
| 2008-05-15 | $10.97 | $10.97 | 5,847,900 | — | — |
| 2008-05-14 | $11.07 | $11.07 | 5,867,000 | — | — |
| 2008-05-13 | $11.42 | $11.42 | 6,699,500 | — | — |
| 2008-05-12 | $11.27 | $11.27 | 6,510,100 | — | — |
| 2008-05-09 | $11.14 | $11.14 | 6,208,500 | — | — |
| 2008-05-08 | $11.40 | $11.40 | 33,563,800 | — | — |
| 2008-05-07 | $9.96 | $9.96 | 12,264,400 | — | — |
| 2008-05-06 | $10.02 | $10.02 | 5,221,200 | — | — |
| 2008-05-05 | $10.12 | $10.12 | 5,816,100 | — | — |
| 2008-05-02 | $10.60 | $10.60 | 5,069,000 | — | — |
| 2008-05-01 | $10.35 | $10.35 | 4,793,300 | — | — |
| 2008-04-30 | $10.21 | $10.21 | 3,689,600 | — | — |
| 2008-04-29 | $10.59 | $10.59 | 4,344,600 | — | — |
| 2008-04-28 | $10.60 | $10.60 | 6,569,700 | — | — |
| 2008-04-25 | $10.50 | $10.50 | 6,898,100 | — | — |
| 2008-04-24 | $10.40 | $10.40 | 9,247,900 | — | — |
| 2008-04-23 | $9.68 | $9.68 | 4,845,000 | — | — |
| 2008-04-22 | $9.85 | $9.85 | 6,262,700 | — | — |
| 2008-04-21 | $10.38 | $10.38 | 6,487,100 | — | — |
| 2008-04-18 | $10.22 | $10.22 | 8,009,300 | — | — |
| 2008-04-17 | $10.23 | $10.23 | 11,923,000 | — | — |
| 2008-04-16 | $9.73 | $9.73 | 17,273,900 | — | — |
| 2008-04-15 | $10.11 | $10.11 | 53,803,000 | — | — |
| 2008-04-14 | $17.79 | $17.79 | 6,226,900 | — | — |
| 2008-04-11 | $17.95 | $17.95 | 3,504,400 | — | — |
| 2008-04-10 | $18.13 | $18.13 | 6,771,000 | — | — |
| 2008-04-09 | $19.19 | $19.19 | 9,073,800 | — | — |
| 2008-04-08 | $20.02 | $20.02 | 5,238,800 | — | — |
| 2008-04-07 | $19.17 | $19.17 | 7,341,700 | — | — |
| 2008-04-04 | $18.38 | $18.38 | 10,494,600 | — | — |
| 2008-04-03 | $17.16 | $17.16 | 9,486,400 | — | — |
| 2008-04-02 | $15.55 | $15.55 | 16,016,500 | — | — |
| 2008-04-01 | $17.33 | $17.33 | 3,602,200 | — | — |
| 2008-03-31 | $17.47 | $17.47 | 4,741,500 | — | — |
| 2008-03-28 | $17.18 | $17.18 | 3,358,100 | — | — |
| 2008-03-27 | $18.37 | $18.37 | 2,988,000 | — | — |
| 2008-03-26 | $18.88 | $18.88 | 2,844,200 | — | — |
| 2008-03-25 | $18.80 | $18.80 | 3,042,600 | — | — |
| 2008-03-24 | $18.85 | $18.85 | 4,428,000 | — | — |
| 2008-03-20 | $17.69 | $17.69 | 6,735,400 | — | — |
| 2008-03-19 | $16.44 | $16.44 | 7,832,400 | — | — |
| 2008-03-18 | $17.83 | $17.83 | 6,843,000 | — | — |
| 2008-03-17 | $17.65 | $17.65 | 8,224,900 | — | — |
| 2008-03-14 | $20.18 | $20.18 | 3,648,200 | — | — |
| 2008-03-13 | $20.88 | $20.88 | 6,045,400 | — | — |
| 2008-03-12 | $20.59 | $20.59 | 7,738,100 | — | — |
| 2008-03-11 | $20.78 | $20.78 | 9,276,400 | — | — |
| 2008-03-10 | $18.08 | $18.08 | 4,059,700 | — | — |
| 2008-03-07 | $19.58 | $19.58 | 5,663,700 | — | — |
| 2008-03-06 | $19.85 | $19.85 | 16,132,900 | — | — |
| 2008-03-05 | $20.46 | $20.46 | 9,519,500 | — | — |
| 2008-03-04 | $22.29 | $22.29 | 6,047,700 | — | — |
| 2008-03-03 | $23.00 | $23.00 | 6,136,800 | — | — |
| 2008-02-29 | $24.32 | $24.32 | 5,281,900 | — | — |
| 2008-02-28 | $25.13 | $25.13 | 4,857,200 | — | — |
| 2008-02-27 | $24.75 | $24.75 | 6,169,600 | — | — |
| 2008-02-26 | $24.53 | $24.53 | 6,502,800 | — | — |
| 2008-02-25 | $25.04 | $25.04 | 6,934,400 | — | — |
| 2008-02-22 | $25.43 | $25.43 | 8,842,700 | — | — |
| 2008-02-21 | $26.12 | $26.12 | 11,784,200 | — | — |
| 2008-02-20 | $27.44 | $27.44 | 25,225,200 | — | — |
| 2008-02-19 | $32.08 | $32.08 | 18,236,800 | — | — |
| 2008-02-15 | $33.43 | $33.43 | 4,242,200 | — | — |
| 2008-02-14 | $33.00 | $33.00 | 4,987,000 | — | — |
| 2008-02-13 | $33.58 | $33.58 | 4,086,300 | — | — |
| 2008-02-12 | $31.97 | $31.97 | 2,745,700 | — | — |
| 2008-02-11 | $32.00 | $32.00 | 3,374,200 | — | — |
| 2008-02-08 | $31.99 | $31.99 | 3,365,900 | — | — |
| 2008-02-07 | $31.99 | $31.99 | 4,694,000 | — | — |
| 2008-02-06 | $31.83 | $31.83 | 4,009,300 | — | — |
| 2008-02-05 | $32.93 | $32.93 | 4,065,500 | — | — |
| 2008-02-04 | $35.77 | $35.77 | 4,948,000 | — | — |
| 2008-02-01 | $36.74 | $36.74 | 6,513,900 | — | — |
| 2008-01-31 | $34.79 | $34.79 | 7,680,600 | — | — |
| 2008-01-30 | $32.56 | $32.56 | 8,069,000 | — | — |
| 2008-01-29 | $30.61 | $30.61 | 2,963,500 | — | — |
| 2008-01-28 | $29.70 | $29.70 | 1,813,400 | — | — |
| 2008-01-25 | $29.23 | $29.23 | 3,002,700 | — | — |
| 2008-01-24 | $30.20 | $30.20 | 5,336,800 | — | — |
| 2008-01-23 | $29.35 | $29.35 | 6,699,600 | — | — |
| 2008-01-22 | $30.27 | $30.27 | 5,942,200 | — | — |
| 2008-01-18 | $29.89 | $29.89 | 7,119,200 | — | — |
| 2008-01-17 | $29.83 | $29.83 | 9,548,600 | — | — |
| 2008-01-16 | $29.26 | $29.26 | 10,578,300 | — | — |
| 2008-01-15 | $27.60 | $27.60 | 4,687,000 | — | — |
| 2008-01-14 | $29.52 | $29.52 | 4,621,200 | — | — |
| 2008-01-11 | $28.94 | $28.94 | 5,465,300 | — | — |
| 2008-01-10 | $29.70 | $29.70 | 7,484,000 | — | — |
| 2008-01-09 | $28.23 | $28.23 | 11,604,400 | — | — |
| 2008-01-08 | $30.05 | $30.05 | 16,861,800 | — | — |
| 2008-01-07 | $28.14 | $28.14 | 17,136,600 | — | — |
| 2008-01-04 | $32.75 | $32.75 | 9,205,600 | — | — |
| 2008-01-03 | $37.75 | $37.75 | 4,840,100 | — | — |
| 2008-01-02 | $37.90 | $37.90 | 4,853,800 | — | — |