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
- 1980-11-03 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 | $3.61 | $8.27 | 44,010,000 | — | — |
| 2008-12-30 | $3.50 | $8.03 | 33,006,600 | — | — |
| 2008-12-29 | $3.39 | $7.77 | 41,541,300 | — | — |
| 2008-12-26 | $3.50 | $8.02 | 20,359,800 | — | — |
| 2008-12-24 | $3.48 | $7.97 | 19,637,100 | — | — |
| 2008-12-23 | $3.47 | $7.95 | 47,138,400 | — | — |
| 2008-12-22 | $3.52 | $8.06 | 35,249,400 | — | — |
| 2008-12-19 | $3.51 | $8.05 | 72,094,500 | — | — |
| 2008-12-18 | $3.69 | $8.45 | 43,731,000 | — | — |
| 2008-12-17 | $3.92 | $8.99 | 54,528,300 | — | — |
| 2008-12-16 | $3.77 | $8.64 | 53,532,900 | — | — |
| 2008-12-15 | $3.49 | $7.99 | 41,269,500 | — | — |
| 2008-12-12 | $3.54 | $8.11 | 59,850,000 | — | — |
| 2008-12-11 | $3.80 | $8.70 | 45,193,500 | — | — |
| 2008-12-10 | $3.96 | $9.07 | 84,382,200 | — | — |
| 2008-12-09 | $3.79 | $8.68 | 58,493,700 | — | — |
| 2008-12-08 | $4.08 | $9.34 | 70,976,700 | — | — |
| 2008-12-05 | $3.79 | $8.70 | 55,698,300 | — | — |
| 2008-12-04 | $3.69 | $8.46 | 54,971,100 | — | — |
| 2008-12-03 | $3.84 | $8.79 | 46,230,300 | — | — |
| 2008-12-02 | $3.78 | $8.66 | 45,865,800 | — | — |
| 2008-12-01 | $3.75 | $8.60 | 65,664,900 | — | — |
| 2008-11-28 | $4.14 | $9.48 | 68,784,300 | — | — |
| 2008-11-26 | $4.17 | $9.55 | 56,923,200 | — | — |
| 2008-11-25 | $4.07 | $9.26 | 79,438,500 | — | — |
| 2008-11-24 | $3.88 | $8.84 | 72,532,800 | — | — |
| 2008-11-21 | $3.74 | $8.53 | 120,086,100 | — | — |
| 2008-11-20 | $3.53 | $8.04 | 105,336,900 | — | — |
| 2008-11-19 | $3.64 | $8.29 | 97,218,000 | — | — |
| 2008-11-18 | $4.00 | $9.11 | 84,400,200 | — | — |
| 2008-11-17 | $4.18 | $9.51 | 74,631,600 | — | — |
| 2008-11-14 | $4.31 | $9.83 | 66,478,500 | — | — |
| 2008-11-13 | $4.70 | $10.72 | 99,585,000 | — | — |
| 2008-11-12 | $4.62 | $10.51 | 61,538,400 | — | — |
| 2008-11-11 | $4.87 | $11.09 | 55,160,100 | — | — |
| 2008-11-10 | $4.82 | $10.97 | 46,299,600 | — | — |
| 2008-11-07 | $4.75 | $10.82 | 60,056,100 | — | — |
| 2008-11-06 | $4.74 | $10.80 | 67,335,300 | — | — |
| 2008-11-05 | $4.95 | $11.27 | 70,908,300 | — | — |
| 2008-11-04 | $5.21 | $11.87 | 66,012,300 | — | — |
| 2008-11-03 | $5.00 | $11.39 | 56,020,500 | — | — |
| 2008-10-31 | $5.08 | $11.57 | 47,066,400 | — | — |
| 2008-10-30 | $5.01 | $11.40 | 50,411,700 | — | — |
| 2008-10-29 | $4.82 | $10.97 | 66,213,900 | — | — |
| 2008-10-28 | $4.79 | $10.92 | 74,970,900 | — | — |
| 2008-10-27 | $4.52 | $10.29 | 57,194,100 | — | — |
| 2008-10-24 | $4.71 | $10.73 | 44,270,100 | — | — |
| 2008-10-23 | $4.86 | $11.07 | 66,320,100 | — | — |
| 2008-10-22 | $4.84 | $11.02 | 67,050,900 | — | — |
| 2008-10-21 | $5.01 | $11.41 | 38,367,900 | — | — |
| 2008-10-20 | $5.06 | $11.53 | 38,890,800 | — | — |
| 2008-10-17 | $4.81 | $10.97 | 52,931,700 | — | — |
| 2008-10-16 | $4.91 | $11.19 | 74,457,000 | — | — |
| 2008-10-15 | $4.76 | $10.85 | 90,514,800 | — | — |
| 2008-10-14 | $5.35 | $12.18 | 55,883,700 | — | — |
| 2008-10-13 | $5.54 | $12.62 | 46,700,100 | — | — |
| 2008-10-10 | $4.81 | $10.96 | 85,644,900 | — | — |
| 2008-10-09 | $4.99 | $11.36 | 63,529,200 | — | — |
| 2008-10-08 | $5.17 | $11.79 | 88,395,300 | — | — |
| 2008-10-07 | $5.11 | $11.64 | 60,894,900 | — | — |
| 2008-10-06 | $5.30 | $12.08 | 67,265,100 | — | — |
| 2008-10-03 | $5.30 | $12.07 | 83,510,100 | — | — |
| 2008-10-02 | $5.25 | $11.95 | 109,814,400 | — | — |
| 2008-10-01 | $5.90 | $13.43 | 55,936,800 | — | — |
| 2008-09-30 | $6.06 | $13.81 | 56,032,200 | — | — |
| 2008-09-29 | $6.03 | $13.73 | 106,240,500 | — | — |
| 2008-09-26 | $6.27 | $14.27 | 60,883,200 | — | — |
| 2008-09-25 | $6.28 | $14.30 | 39,483,000 | — | — |
| 2008-09-24 | $6.16 | $14.04 | 48,729,600 | — | — |
| 2008-09-23 | $6.32 | $14.40 | 45,780,300 | — | — |
| 2008-09-22 | $6.25 | $14.25 | 55,034,100 | — | — |
| 2008-09-19 | $6.60 | $15.03 | 87,086,700 | — | — |
| 2008-09-18 | $6.29 | $14.33 | 93,997,800 | — | — |
| 2008-09-17 | $5.89 | $13.41 | 159,302,700 | — | — |
| 2008-09-16 | $6.34 | $14.44 | 106,833,600 | — | — |
| 2008-09-15 | $6.50 | $14.80 | 63,757,800 | — | — |
| 2008-09-12 | $6.85 | $15.59 | 49,095,000 | — | — |
| 2008-09-11 | $6.74 | $15.36 | 109,530,900 | — | — |
| 2008-09-10 | $6.09 | $13.88 | 87,244,200 | — | — |
| 2008-09-09 | $5.99 | $13.65 | 95,592,600 | — | — |
| 2008-09-08 | $6.49 | $14.78 | 77,406,300 | — | — |
| 2008-09-05 | $6.41 | $14.61 | 99,351,000 | — | — |
| 2008-09-04 | $6.44 | $14.67 | 77,876,100 | — | — |
| 2008-09-03 | $6.68 | $15.23 | 62,431,200 | — | — |
| 2008-09-02 | $6.92 | $15.77 | 48,503,700 | — | — |
| 2008-08-29 | $7.19 | $16.37 | 19,485,900 | — | — |
| 2008-08-28 | $7.20 | $16.39 | 26,693,100 | — | — |
| 2008-08-27 | $7.07 | $16.11 | 27,771,300 | — | — |
| 2008-08-26 | $7.04 | $15.99 | 29,310,300 | — | — |
| 2008-08-25 | $7.03 | $15.97 | 19,138,500 | — | — |
| 2008-08-22 | $7.08 | $16.07 | 30,114,900 | — | — |
| 2008-08-21 | $6.88 | $15.63 | 36,296,100 | — | — |
| 2008-08-20 | $6.71 | $15.23 | 32,884,200 | — | — |
| 2008-08-19 | $6.65 | $15.10 | 31,962,600 | — | — |
| 2008-08-18 | $6.67 | $15.14 | 33,428,700 | — | — |
| 2008-08-15 | $6.77 | $15.36 | 43,821,000 | — | — |
| 2008-08-14 | $6.80 | $15.43 | 54,085,500 | — | — |
| 2008-08-13 | $6.68 | $15.17 | 56,721,600 | — | — |
| 2008-08-12 | $6.68 | $15.17 | 86,562,000 | — | — |
| 2008-08-11 | $7.16 | $16.25 | 67,524,300 | — | — |
| 2008-08-08 | $7.29 | $16.55 | 31,556,700 | — | — |
| 2008-08-07 | $7.02 | $15.94 | 44,451,000 | — | — |
| 2008-08-06 | $7.22 | $16.38 | 39,806,100 | — | — |
| 2008-08-05 | $7.36 | $16.71 | 43,245,900 | — | — |
| 2008-08-04 | $7.17 | $16.27 | 35,246,700 | — | — |
| 2008-08-01 | $7.35 | $16.69 | 45,072,000 | — | — |
| 2008-07-31 | $7.51 | $17.04 | 57,620,700 | — | — |
| 2008-07-30 | $7.63 | $17.32 | 76,555,800 | — | — |
| 2008-07-29 | $7.20 | $16.35 | 40,508,100 | — | — |
| 2008-07-28 | $6.87 | $15.59 | 30,329,100 | — | — |
| 2008-07-25 | $7.04 | $15.98 | 25,293,600 | — | — |
| 2008-07-24 | $7.07 | $16.04 | 44,597,700 | — | — |
| 2008-07-23 | $7.23 | $16.40 | 44,226,000 | — | — |
| 2008-07-22 | $6.95 | $15.79 | 44,724,600 | — | — |
| 2008-07-21 | $6.88 | $15.61 | 26,168,400 | — | — |
| 2008-07-18 | $6.76 | $15.36 | 39,006,000 | — | — |
| 2008-07-17 | $6.78 | $15.39 | 39,420,900 | — | — |
| 2008-07-16 | $6.83 | $15.51 | 97,047,900 | — | — |
| 2008-07-15 | $6.43 | $14.60 | 78,519,600 | — | — |
| 2008-07-14 | $6.71 | $15.22 | 31,243,500 | — | — |
| 2008-07-11 | $6.74 | $15.29 | 44,903,700 | — | — |
| 2008-07-10 | $6.66 | $15.11 | 38,992,500 | — | — |
| 2008-07-09 | $6.49 | $14.74 | 35,746,200 | — | — |
| 2008-07-08 | $6.75 | $15.33 | 52,922,700 | — | — |
| 2008-07-07 | $6.32 | $14.35 | 49,457,700 | — | — |
| 2008-07-03 | $6.37 | $14.47 | 34,402,500 | — | — |
| 2008-07-02 | $6.34 | $14.39 | 86,728,500 | — | — |
| 2008-07-01 | $6.77 | $15.37 | 60,777,000 | — | — |
| 2008-06-30 | $6.98 | $15.84 | 60,230,700 | — | — |
| 2008-06-27 | $6.90 | $15.67 | 62,712,900 | — | — |
| 2008-06-26 | $6.82 | $15.48 | 31,443,300 | — | — |
| 2008-06-25 | $7.03 | $15.95 | 39,011,400 | — | — |
| 2008-06-24 | $6.92 | $15.70 | 46,163,700 | — | — |
| 2008-06-23 | $7.12 | $16.15 | 25,857,900 | — | — |
| 2008-06-20 | $7.20 | $16.35 | 40,488,300 | — | — |
| 2008-06-19 | $7.37 | $16.73 | 41,650,200 | — | — |
| 2008-06-18 | $7.13 | $16.19 | 87,741,900 | — | — |
| 2008-06-17 | $7.04 | $15.98 | 42,562,800 | — | — |
| 2008-06-16 | $7.24 | $16.43 | 29,552,400 | — | — |
| 2008-06-13 | $7.27 | $16.50 | 42,602,400 | — | — |
| 2008-06-12 | $7.17 | $16.28 | 47,043,000 | — | — |
| 2008-06-11 | $7.07 | $16.04 | 79,037,100 | — | — |
| 2008-06-10 | $7.36 | $16.71 | 32,081,400 | — | — |
| 2008-06-09 | $7.43 | $16.87 | 33,062,400 | — | — |
| 2008-06-06 | $7.27 | $16.50 | 42,661,800 | — | — |
| 2008-06-05 | $7.46 | $16.94 | 30,620,700 | — | — |
| 2008-06-04 | $7.19 | $16.31 | 46,797,300 | — | — |
| 2008-06-03 | $7.27 | $16.51 | 67,266,900 | — | — |
| 2008-06-02 | $7.61 | $17.27 | 27,819,900 | — | — |
| 2008-05-30 | $7.67 | $17.42 | 29,840,400 | — | — |
| 2008-05-29 | $7.67 | $17.41 | 36,276,300 | — | — |
| 2008-05-28 | $7.56 | $17.15 | 34,992,000 | — | — |
| 2008-05-27 | $7.49 | $16.95 | 40,904,100 | — | — |
| 2008-05-23 | $7.41 | $16.79 | 42,269,400 | — | — |
| 2008-05-22 | $7.51 | $16.99 | 43,272,000 | — | — |
| 2008-05-21 | $7.65 | $17.32 | 79,347,600 | — | — |
| 2008-05-20 | $7.52 | $17.03 | 54,842,400 | — | — |
| 2008-05-19 | $7.44 | $16.84 | 87,570,900 | — | — |
| 2008-05-16 | $7.28 | $16.49 | 37,686,600 | — | — |
| 2008-05-15 | $7.29 | $16.51 | 35,518,500 | — | — |
| 2008-05-14 | $7.27 | $16.45 | 37,113,300 | — | — |
| 2008-05-13 | $7.22 | $16.35 | 36,313,200 | — | — |
| 2008-05-12 | $7.11 | $16.10 | 25,218,900 | — | — |
| 2008-05-09 | $7.03 | $15.91 | 16,810,200 | — | — |
| 2008-05-08 | $7.11 | $16.11 | 29,109,600 | — | — |
| 2008-05-07 | $6.98 | $15.80 | 40,678,200 | — | — |
| 2008-05-06 | $7.23 | $16.37 | 32,509,800 | — | — |
| 2008-05-05 | $7.17 | $16.23 | 27,591,300 | — | — |
| 2008-05-02 | $7.13 | $16.13 | 45,671,400 | — | — |
| 2008-05-01 | $7.17 | $16.24 | 43,920,000 | — | — |
| 2008-04-30 | $6.99 | $15.83 | 58,644,000 | — | — |
| 2008-04-29 | $6.88 | $15.58 | 38,237,400 | — | — |
| 2008-04-28 | $6.90 | $15.62 | 36,450,900 | — | — |
| 2008-04-25 | $6.88 | $15.58 | 37,051,200 | — | — |
| 2008-04-24 | $6.75 | $15.29 | 49,458,600 | — | — |
| 2008-04-23 | $6.60 | $14.93 | 31,980,600 | — | — |
| 2008-04-22 | $6.74 | $15.26 | 34,938,000 | — | — |
| 2008-04-21 | $6.73 | $15.25 | 36,941,400 | — | — |
| 2008-04-18 | $6.80 | $15.40 | 46,823,400 | — | — |
| 2008-04-17 | $6.55 | $14.82 | 73,276,200 | — | — |
| 2008-04-16 | $6.65 | $15.07 | 102,976,200 | — | — |
| 2008-04-15 | $6.42 | $14.53 | 42,557,400 | — | — |
| 2008-04-14 | $6.35 | $14.37 | 31,923,900 | — | — |
| 2008-04-11 | $6.26 | $14.16 | 33,972,300 | — | — |
| 2008-04-10 | $6.28 | $14.23 | 33,622,200 | — | — |
| 2008-04-09 | $6.26 | $14.16 | 50,255,100 | — | — |
| 2008-04-08 | $6.43 | $14.56 | 31,579,200 | — | — |
| 2008-04-07 | $6.38 | $14.44 | 28,310,400 | — | — |
| 2008-04-04 | $6.37 | $14.41 | 48,367,800 | — | — |
| 2008-04-03 | $6.52 | $14.76 | 45,151,200 | — | — |
| 2008-04-02 | $6.40 | $14.49 | 40,263,300 | — | — |
| 2008-04-01 | $6.48 | $14.66 | 48,517,200 | — | — |
| 2008-03-31 | $6.23 | $14.10 | 96,097,500 | — | — |
| 2008-03-28 | $6.28 | $14.22 | 72,503,100 | — | — |
| 2008-03-27 | $6.16 | $13.95 | 45,389,700 | — | — |
| 2008-03-26 | $6.33 | $14.33 | 62,485,200 | — | — |
| 2008-03-25 | $6.38 | $14.45 | 69,810,300 | — | — |
| 2008-03-24 | $6.23 | $14.10 | 67,777,200 | — | — |
| 2008-03-20 | $6.07 | $13.73 | 72,763,200 | — | — |
| 2008-03-19 | $5.89 | $13.34 | 77,210,100 | — | — |
| 2008-03-18 | $6.07 | $13.75 | 102,825,000 | — | — |
| 2008-03-17 | $5.70 | $12.91 | 145,489,500 | — | — |
| 2008-03-14 | $5.44 | $12.32 | 56,031,300 | — | — |
| 2008-03-13 | $5.52 | $12.49 | 46,725,300 | — | — |
| 2008-03-12 | $5.48 | $12.41 | 48,809,700 | — | — |
| 2008-03-11 | $5.44 | $12.32 | 48,069,000 | — | — |
| 2008-03-10 | $5.22 | $11.82 | 32,576,400 | — | — |
| 2008-03-07 | $5.23 | $11.85 | 39,652,200 | — | — |
| 2008-03-06 | $5.31 | $12.03 | 46,958,400 | — | — |
| 2008-03-05 | $5.50 | $12.45 | 43,225,200 | — | — |
| 2008-03-04 | $5.49 | $12.44 | 47,272,500 | — | — |
| 2008-03-03 | $5.43 | $12.30 | 45,729,900 | — | — |
| 2008-02-29 | $5.39 | $12.20 | 58,144,500 | — | — |
| 2008-02-28 | $5.60 | $12.69 | 31,471,200 | — | — |
| 2008-02-27 | $5.70 | $12.90 | 40,154,400 | — | — |
| 2008-02-26 | $5.86 | $13.22 | 93,338,100 | — | — |
| 2008-02-25 | $5.75 | $12.99 | 68,436,900 | — | — |
| 2008-02-22 | $5.57 | $12.58 | 67,973,400 | — | — |
| 2008-02-21 | $5.58 | $12.61 | 38,594,700 | — | — |
| 2008-02-20 | $5.62 | $12.69 | 65,075,400 | — | — |
| 2008-02-19 | $5.42 | $12.24 | 39,443,400 | — | — |
| 2008-02-15 | $5.42 | $12.24 | 43,184,700 | — | — |
| 2008-02-14 | $5.42 | $12.24 | 49,865,400 | — | — |
| 2008-02-13 | $5.55 | $12.52 | 49,656,600 | — | — |
| 2008-02-12 | $5.43 | $12.26 | 40,888,800 | — | — |
| 2008-02-11 | $5.43 | $12.26 | 41,623,200 | — | — |
| 2008-02-08 | $5.34 | $12.04 | 57,018,600 | — | — |
| 2008-02-07 | $5.27 | $11.91 | 38,692,800 | — | — |
| 2008-02-06 | $5.28 | $11.93 | 38,268,900 | — | — |
| 2008-02-05 | $5.26 | $11.87 | 65,287,800 | — | — |
| 2008-02-04 | $5.45 | $12.30 | 57,504,600 | — | — |
| 2008-02-01 | $5.55 | $12.52 | 55,669,500 | — | — |
| 2008-01-31 | $5.38 | $12.16 | 85,394,700 | — | — |
| 2008-01-30 | $5.32 | $12.00 | 54,725,400 | — | — |
| 2008-01-29 | $5.30 | $11.97 | 52,406,100 | — | — |
| 2008-01-28 | $5.25 | $11.84 | 51,594,300 | — | — |
| 2008-01-25 | $5.05 | $11.40 | 75,053,700 | — | — |
| 2008-01-24 | $5.20 | $11.75 | 58,076,100 | — | — |
| 2008-01-23 | $5.06 | $11.42 | 115,243,200 | — | — |
| 2008-01-22 | $4.82 | $10.88 | 112,161,600 | — | — |
| 2008-01-18 | $4.58 | $10.33 | 68,477,400 | — | — |
| 2008-01-17 | $4.60 | $10.37 | 63,256,500 | — | — |
| 2008-01-16 | $4.86 | $10.96 | 68,397,300 | — | — |
| 2008-01-15 | $4.76 | $10.75 | 62,906,400 | — | — |
| 2008-01-14 | $4.83 | $10.91 | 39,945,600 | — | — |
| 2008-01-11 | $4.72 | $10.66 | 60,615,000 | — | — |
| 2008-01-10 | $4.83 | $10.90 | 75,970,800 | — | — |
| 2008-01-09 | $4.61 | $10.42 | 76,041,000 | — | — |
| 2008-01-08 | $4.48 | $10.12 | 68,870,700 | — | — |
| 2008-01-07 | $4.51 | $10.17 | 51,135,300 | — | — |
| 2008-01-04 | $4.53 | $10.22 | 60,155,100 | — | — |
| 2008-01-03 | $4.67 | $10.53 | 54,450,000 | — | — |
| 2008-01-02 | $4.83 | $10.90 | 57,575,700 | — | — |