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
- 1980-03-17 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 | $5.99 | $11.42 | 1,004,771 | — | — |
| 2008-12-30 | $5.63 | $10.73 | 908,900 | — | — |
| 2008-12-29 | $5.42 | $10.33 | 781,936 | — | — |
| 2008-12-26 | $5.42 | $10.34 | 666,776 | — | — |
| 2008-12-24 | $5.26 | $10.02 | 383,483 | — | — |
| 2008-12-23 | $5.25 | $10.01 | 1,190,179 | — | — |
| 2008-12-22 | $5.23 | $9.98 | 1,147,282 | — | — |
| 2008-12-19 | $5.42 | $10.33 | 2,015,012 | — | — |
| 2008-12-18 | $5.38 | $10.26 | 1,244,016 | — | — |
| 2008-12-17 | $5.48 | $10.45 | 1,426,257 | — | — |
| 2008-12-16 | $5.45 | $10.39 | 1,048,532 | — | — |
| 2008-12-15 | $5.19 | $9.90 | 1,812,331 | — | — |
| 2008-12-12 | $5.31 | $10.12 | 1,509,748 | — | — |
| 2008-12-11 | $5.24 | $9.99 | 2,612,693 | — | — |
| 2008-12-10 | $5.35 | $10.20 | 1,529,901 | — | — |
| 2008-12-09 | $5.06 | $9.66 | 1,928,930 | — | — |
| 2008-12-08 | $5.13 | $9.79 | 1,658,880 | — | — |
| 2008-12-05 | $4.84 | $9.22 | 1,800,239 | — | — |
| 2008-12-04 | $4.73 | $9.02 | 2,408,284 | — | — |
| 2008-12-03 | $4.94 | $9.41 | 2,277,577 | — | — |
| 2008-12-02 | $4.96 | $9.45 | 2,122,399 | — | — |
| 2008-12-01 | $4.66 | $8.90 | 1,987,086 | — | — |
| 2008-11-28 | $5.15 | $9.82 | 933,948 | — | — |
| 2008-11-26 | $4.93 | $9.40 | 1,359,176 | — | — |
| 2008-11-25 | $4.56 | $8.71 | 2,737,641 | — | — |
| 2008-11-24 | $4.65 | $8.75 | 2,237,271 | — | — |
| 2008-11-21 | $4.15 | $7.79 | 2,716,624 | — | — |
| 2008-11-20 | $3.83 | $7.20 | 1,913,671 | — | — |
| 2008-11-19 | $4.20 | $7.88 | 1,841,408 | — | — |
| 2008-11-18 | $4.68 | $8.80 | 1,689,685 | — | — |
| 2008-11-17 | $4.75 | $8.93 | 1,988,813 | — | — |
| 2008-11-14 | $4.91 | $9.23 | 1,852,637 | — | — |
| 2008-11-13 | $5.30 | $9.97 | 2,045,817 | — | — |
| 2008-11-12 | $4.89 | $9.18 | 1,210,907 | — | — |
| 2008-11-11 | $5.39 | $10.14 | 1,506,293 | — | — |
| 2008-11-10 | $5.50 | $10.33 | 1,554,660 | — | — |
| 2008-11-07 | $5.63 | $10.59 | 1,923,460 | — | — |
| 2008-11-06 | $5.45 | $10.25 | 1,998,602 | — | — |
| 2008-11-05 | $5.92 | $11.11 | 2,356,462 | — | — |
| 2008-11-04 | $6.03 | $11.34 | 2,210,784 | — | — |
| 2008-11-03 | $5.97 | $11.21 | 1,896,685 | — | — |
| 2008-10-31 | $5.69 | $10.68 | 3,219,874 | — | — |
| 2008-10-30 | $5.16 | $9.69 | 3,339,352 | — | — |
| 2008-10-29 | $4.99 | $9.38 | 4,505,635 | — | — |
| 2008-10-28 | $4.80 | $9.03 | 5,547,257 | — | — |
| 2008-10-27 | $5.51 | $10.35 | 1,473,760 | — | — |
| 2008-10-24 | $5.83 | $10.96 | 1,280,291 | — | — |
| 2008-10-23 | $6.17 | $11.60 | 1,074,155 | — | — |
| 2008-10-22 | $6.22 | $11.70 | 1,055,441 | — | — |
| 2008-10-21 | $6.68 | $12.54 | 796,044 | — | — |
| 2008-10-20 | $6.89 | $12.95 | 1,606,770 | — | — |
| 2008-10-17 | $6.54 | $12.29 | 1,864,153 | — | — |
| 2008-10-16 | $6.95 | $13.05 | 2,713,458 | — | — |
| 2008-10-15 | $6.83 | $12.82 | 1,468,866 | — | — |
| 2008-10-14 | $7.51 | $14.12 | 2,573,250 | — | — |
| 2008-10-13 | $7.94 | $14.92 | 459,201 | — | — |
| 2008-10-10 | $7.10 | $13.34 | 1,631,241 | — | — |
| 2008-10-09 | $7.26 | $13.65 | 906,309 | — | — |
| 2008-10-08 | $7.70 | $14.48 | 2,094,473 | — | — |
| 2008-10-07 | $8.10 | $15.23 | 888,459 | — | — |
| 2008-10-06 | $8.74 | $16.42 | 1,033,849 | — | — |
| 2008-10-03 | $9.06 | $17.02 | 1,070,412 | — | — |
| 2008-10-02 | $9.31 | $17.48 | 767,829 | — | — |
| 2008-10-01 | $10.03 | $18.84 | 999,589 | — | — |
| 2008-09-30 | $10.32 | $19.39 | 1,963,190 | — | — |
| 2008-09-29 | $9.84 | $18.48 | 1,073,579 | — | — |
| 2008-09-26 | $10.83 | $20.36 | 677,141 | — | — |
| 2008-09-25 | $11.14 | $20.92 | 679,156 | — | — |
| 2008-09-24 | $11.10 | $20.86 | 931,932 | — | — |
| 2008-09-23 | $11.28 | $21.20 | 914,083 | — | — |
| 2008-09-22 | $11.29 | $21.21 | 785,391 | — | — |
| 2008-09-19 | $11.47 | $21.54 | 1,470,305 | — | — |
| 2008-09-18 | $11.08 | $20.82 | 1,559,842 | — | — |
| 2008-09-17 | $11.12 | $20.90 | 1,344,493 | — | — |
| 2008-09-16 | $11.70 | $21.98 | 862,836 | — | — |
| 2008-09-15 | $11.67 | $21.93 | 516,205 | — | — |
| 2008-09-12 | $12.23 | $22.99 | 684,050 | — | — |
| 2008-09-11 | $12.01 | $22.57 | 580,406 | — | — |
| 2008-09-10 | $11.93 | $22.42 | 686,066 | — | — |
| 2008-09-09 | $11.68 | $21.94 | 596,817 | — | — |
| 2008-09-08 | $12.21 | $22.95 | 965,041 | — | — |
| 2008-09-05 | $11.91 | $22.39 | 540,100 | — | — |
| 2008-09-04 | $12.02 | $22.58 | 681,171 | — | — |
| 2008-09-03 | $12.43 | $23.36 | 685,778 | — | — |
| 2008-09-02 | $12.57 | $23.62 | 1,020,318 | — | — |
| 2008-08-29 | $12.75 | $23.96 | 730,690 | — | — |
| 2008-08-28 | $13.00 | $24.43 | 1,210,907 | — | — |
| 2008-08-27 | $12.52 | $23.52 | 903,430 | — | — |
| 2008-08-26 | $12.29 | $22.95 | 724,932 | — | — |
| 2008-08-25 | $12.10 | $22.61 | 1,015,711 | — | — |
| 2008-08-22 | $12.27 | $22.93 | 575,512 | — | — |
| 2008-08-21 | $12.06 | $22.53 | 620,425 | — | — |
| 2008-08-20 | $12.20 | $22.78 | 2,103,973 | — | — |
| 2008-08-19 | $11.96 | $22.34 | 504,977 | — | — |
| 2008-08-18 | $12.19 | $22.78 | 531,751 | — | — |
| 2008-08-15 | $12.41 | $23.19 | 748,252 | — | — |
| 2008-08-14 | $12.38 | $23.12 | 587,604 | — | — |
| 2008-08-13 | $12.27 | $22.92 | 652,669 | — | — |
| 2008-08-12 | $12.39 | $23.15 | 1,007,362 | — | — |
| 2008-08-11 | $12.27 | $22.93 | 983,754 | — | — |
| 2008-08-08 | $12.26 | $22.90 | 1,298,429 | — | — |
| 2008-08-07 | $11.87 | $22.17 | 808,999 | — | — |
| 2008-08-06 | $12.12 | $22.64 | 1,164,843 | — | — |
| 2008-08-05 | $12.12 | $22.65 | 1,000,740 | — | — |
| 2008-08-04 | $11.88 | $22.19 | 1,159,949 | — | — |
| 2008-08-01 | $11.98 | $22.38 | 1,371,556 | — | — |
| 2008-07-31 | $12.33 | $23.04 | 1,375,298 | — | — |
| 2008-07-30 | $12.41 | $23.19 | 1,396,603 | — | — |
| 2008-07-29 | $12.27 | $22.93 | 2,749,733 | — | — |
| 2008-07-28 | $12.79 | $23.89 | 695,566 | — | — |
| 2008-07-25 | $12.98 | $24.25 | 504,113 | — | — |
| 2008-07-24 | $12.91 | $24.13 | 956,404 | — | — |
| 2008-07-23 | $13.21 | $24.69 | 739,327 | — | — |
| 2008-07-22 | $13.15 | $24.57 | 889,323 | — | — |
| 2008-07-21 | $12.91 | $24.12 | 538,085 | — | — |
| 2008-07-18 | $12.84 | $23.99 | 488,566 | — | — |
| 2008-07-17 | $12.89 | $24.09 | 712,265 | — | — |
| 2008-07-16 | $12.54 | $23.43 | 878,671 | — | — |
| 2008-07-15 | $12.35 | $23.08 | 1,253,229 | — | — |
| 2008-07-14 | $12.63 | $23.60 | 1,042,198 | — | — |
| 2008-07-11 | $12.74 | $23.80 | 1,548,614 | — | — |
| 2008-07-10 | $12.91 | $24.13 | 1,542,568 | — | — |
| 2008-07-09 | $13.00 | $24.28 | 1,609,073 | — | — |
| 2008-07-08 | $13.01 | $24.30 | 1,869,623 | — | — |
| 2008-07-07 | $12.71 | $23.75 | 1,322,037 | — | — |
| 2008-07-03 | $13.03 | $24.35 | 1,508,596 | — | — |
| 2008-07-02 | $12.79 | $23.89 | 1,605,043 | — | — |
| 2008-07-01 | $13.14 | $24.55 | 2,530,065 | — | — |
| 2008-06-30 | $13.38 | $25.00 | 1,339,887 | — | — |
| 2008-06-27 | $13.20 | $24.66 | 2,465,864 | — | — |
| 2008-06-26 | $13.49 | $25.21 | 1,396,027 | — | — |
| 2008-06-25 | $14.03 | $26.21 | 1,778,070 | — | — |
| 2008-06-24 | $14.40 | $26.91 | 2,046,969 | — | — |
| 2008-06-23 | $14.24 | $26.61 | 977,708 | — | — |
| 2008-06-20 | $14.03 | $26.21 | 1,478,367 | — | — |
| 2008-06-19 | $14.37 | $26.85 | 1,408,695 | — | — |
| 2008-06-18 | $14.19 | $26.51 | 1,083,944 | — | — |
| 2008-06-17 | $14.31 | $26.74 | 1,213,211 | — | — |
| 2008-06-16 | $14.56 | $27.21 | 1,303,611 | — | — |
| 2008-06-13 | $14.68 | $27.43 | 788,558 | — | — |
| 2008-06-12 | $14.56 | $27.21 | 1,232,500 | — | — |
| 2008-06-11 | $14.53 | $27.15 | 1,527,885 | — | — |
| 2008-06-10 | $14.70 | $27.46 | 1,067,821 | — | — |
| 2008-06-09 | $14.70 | $27.46 | 1,645,349 | — | — |
| 2008-06-06 | $14.94 | $27.90 | 1,910,792 | — | — |
| 2008-06-05 | $15.51 | $28.98 | 2,476,804 | — | — |
| 2008-06-04 | $15.77 | $29.46 | 809,863 | — | — |
| 2008-06-03 | $15.72 | $29.37 | 1,367,237 | — | — |
| 2008-06-02 | $15.89 | $29.68 | 1,316,855 | — | — |
| 2008-05-30 | $15.86 | $29.62 | 1,748,705 | — | — |
| 2008-05-29 | $15.46 | $28.88 | 2,241,014 | — | — |
| 2008-05-28 | $14.67 | $27.41 | 1,041,910 | — | — |
| 2008-05-27 | $14.69 | $27.32 | 693,839 | — | — |
| 2008-05-23 | $14.63 | $27.22 | 805,832 | — | — |
| 2008-05-22 | $14.72 | $27.39 | 778,482 | — | — |
| 2008-05-21 | $14.63 | $27.22 | 691,824 | — | — |
| 2008-05-20 | $14.78 | $27.50 | 1,070,700 | — | — |
| 2008-05-19 | $14.94 | $27.79 | 1,056,881 | — | — |
| 2008-05-16 | $14.69 | $27.33 | 1,202,558 | — | — |
| 2008-05-15 | $14.23 | $26.47 | 608,333 | — | — |
| 2008-05-14 | $14.15 | $26.33 | 2,573,250 | — | — |
| 2008-05-13 | $14.09 | $26.21 | 1,250,926 | — | — |
| 2008-05-12 | $14.10 | $26.24 | 1,477,503 | — | — |
| 2008-05-09 | $14.03 | $26.11 | 819,651 | — | — |
| 2008-05-08 | $13.95 | $25.95 | 873,201 | — | — |
| 2008-05-07 | $14.04 | $26.13 | 497,491 | — | — |
| 2008-05-06 | $14.37 | $26.73 | 737,312 | — | — |
| 2008-05-05 | $14.36 | $26.72 | 776,178 | — | — |
| 2008-05-02 | $14.27 | $26.54 | 777,042 | — | — |
| 2008-05-01 | $14.47 | $26.93 | 822,530 | — | — |
| 2008-04-30 | $14.22 | $26.45 | 961,010 | — | — |
| 2008-04-29 | $14.33 | $26.66 | 901,703 | — | — |
| 2008-04-28 | $14.43 | $26.85 | 707,082 | — | — |
| 2008-04-25 | $14.41 | $26.80 | 642,593 | — | — |
| 2008-04-24 | $14.38 | $26.75 | 1,330,098 | — | — |
| 2008-04-23 | $14.44 | $26.86 | 1,604,755 | — | — |
| 2008-04-22 | $14.05 | $26.14 | 2,213,087 | — | — |
| 2008-04-21 | $15.11 | $28.10 | 1,343,629 | — | — |
| 2008-04-18 | $14.89 | $27.70 | 886,444 | — | — |
| 2008-04-17 | $14.61 | $27.17 | 611,500 | — | — |
| 2008-04-16 | $14.65 | $27.26 | 883,277 | — | — |
| 2008-04-15 | $14.20 | $26.42 | 1,164,843 | — | — |
| 2008-04-14 | $14.12 | $26.27 | 1,221,560 | — | — |
| 2008-04-11 | $14.12 | $26.27 | 867,731 | — | — |
| 2008-04-10 | $14.35 | $26.70 | 2,408,571 | — | — |
| 2008-04-09 | $14.36 | $26.72 | 961,874 | — | — |
| 2008-04-08 | $14.63 | $27.22 | 477,050 | — | — |
| 2008-04-07 | $14.74 | $27.42 | 662,170 | — | — |
| 2008-04-04 | $14.74 | $27.42 | 706,507 | — | — |
| 2008-04-03 | $14.53 | $27.04 | 745,949 | — | — |
| 2008-04-02 | $14.56 | $27.09 | 813,893 | — | — |
| 2008-04-01 | $14.46 | $26.89 | 1,335,568 | — | — |
| 2008-03-31 | $14.02 | $26.07 | 1,048,532 | — | — |
| 2008-03-28 | $13.96 | $25.96 | 569,754 | — | — |
| 2008-03-27 | $14.18 | $26.37 | 519,947 | — | — |
| 2008-03-26 | $14.33 | $26.66 | 822,530 | — | — |
| 2008-03-25 | $14.18 | $26.38 | 1,286,337 | — | — |
| 2008-03-24 | $13.95 | $25.94 | 1,315,703 | — | — |
| 2008-03-20 | $13.72 | $25.52 | 1,270,791 | — | — |
| 2008-03-19 | $13.88 | $25.82 | 917,249 | — | — |
| 2008-03-18 | $14.19 | $26.40 | 1,147,282 | — | — |
| 2008-03-17 | $13.51 | $25.13 | 959,571 | — | — |
| 2008-03-14 | $13.71 | $25.50 | 781,361 | — | — |
| 2008-03-13 | $14.18 | $26.38 | 1,097,763 | — | — |
| 2008-03-12 | $13.89 | $25.85 | 1,313,400 | — | — |
| 2008-03-11 | $13.88 | $25.82 | 1,620,013 | — | — |
| 2008-03-10 | $13.67 | $25.43 | 830,016 | — | — |
| 2008-03-07 | $14.04 | $26.13 | 1,238,546 | — | — |
| 2008-03-06 | $14.31 | $26.62 | 1,315,703 | — | — |
| 2008-03-05 | $14.50 | $26.97 | 1,340,750 | — | — |
| 2008-03-04 | $14.48 | $26.93 | 1,047,956 | — | — |
| 2008-03-03 | $14.55 | $27.06 | 885,293 | — | — |
| 2008-02-29 | $14.32 | $26.64 | 999,013 | — | — |
| 2008-02-28 | $14.85 | $27.62 | 1,334,704 | — | — |
| 2008-02-27 | $15.09 | $28.08 | 889,611 | — | — |
| 2008-02-26 | $15.16 | $28.09 | 1,313,688 | — | — |
| 2008-02-25 | $15.29 | $28.33 | 1,267,048 | — | — |
| 2008-02-22 | $14.84 | $27.49 | 1,164,268 | — | — |
| 2008-02-21 | $14.76 | $27.34 | 894,505 | — | — |
| 2008-02-20 | $15.08 | $27.94 | 1,176,935 | — | — |
| 2008-02-19 | $14.72 | $27.27 | 829,728 | — | — |
| 2008-02-15 | $14.74 | $27.30 | 803,529 | — | — |
| 2008-02-14 | $14.83 | $27.47 | 1,068,397 | — | — |
| 2008-02-13 | $14.88 | $27.57 | 975,693 | — | — |
| 2008-02-12 | $14.56 | $26.97 | 759,480 | — | — |
| 2008-02-11 | $14.55 | $26.95 | 959,571 | — | — |
| 2008-02-08 | $14.48 | $26.83 | 1,469,154 | — | — |
| 2008-02-07 | $14.41 | $26.71 | 1,858,395 | — | — |
| 2008-02-06 | $14.31 | $26.51 | 1,997,450 | — | — |
| 2008-02-05 | $14.16 | $26.23 | 2,580,160 | — | — |
| 2008-02-04 | $14.41 | $26.71 | 1,927,203 | — | — |
| 2008-02-01 | $14.03 | $25.99 | 2,699,638 | — | — |
| 2008-01-31 | $14.20 | $26.30 | 2,083,820 | — | — |
| 2008-01-30 | $13.78 | $25.53 | 2,382,948 | — | — |
| 2008-01-29 | $14.12 | $26.17 | 3,971,581 | — | — |
| 2008-01-28 | $12.66 | $23.46 | 947,767 | — | — |
| 2008-01-25 | $12.63 | $23.39 | 840,956 | — | — |
| 2008-01-24 | $12.51 | $23.18 | 1,180,966 | — | — |
| 2008-01-23 | $12.39 | $22.95 | 2,050,712 | — | — |
| 2008-01-22 | $12.12 | $22.45 | 1,370,980 | — | — |
| 2008-01-18 | $12.21 | $22.63 | 1,130,583 | — | — |
| 2008-01-17 | $12.22 | $22.64 | 1,163,980 | — | — |
| 2008-01-16 | $12.84 | $23.80 | 1,058,033 | — | — |
| 2008-01-15 | $13.03 | $24.14 | 1,132,887 | — | — |
| 2008-01-14 | $13.23 | $24.51 | 1,047,956 | — | — |
| 2008-01-11 | $13.25 | $24.54 | 1,415,604 | — | — |
| 2008-01-10 | $13.40 | $24.83 | 2,554,825 | — | — |
| 2008-01-09 | $13.71 | $25.39 | 1,139,220 | — | — |
| 2008-01-08 | $13.66 | $25.32 | 828,864 | — | — |
| 2008-01-07 | $14.18 | $26.27 | 1,048,532 | — | — |
| 2008-01-04 | $14.34 | $26.56 | 920,416 | — | — |
| 2008-01-03 | $14.84 | $27.50 | 751,707 | — | — |
| 2008-01-02 | $14.79 | $27.39 | 893,066 | — | — |