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
- 1999-01-29 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 | $2.89 | $3.29 | 1,281,900 | — | — |
| 2008-12-30 | $2.33 | $2.65 | 335,500 | — | — |
| 2008-12-29 | $2.18 | $2.48 | 369,000 | — | — |
| 2008-12-26 | $2.21 | $2.52 | 316,300 | — | — |
| 2008-12-24 | $2.16 | $2.46 | 149,400 | — | — |
| 2008-12-23 | $2.18 | $2.48 | 724,700 | — | — |
| 2008-12-22 | $2.36 | $2.69 | 557,700 | — | — |
| 2008-12-19 | $2.40 | $2.73 | 1,716,600 | — | — |
| 2008-12-18 | $2.44 | $2.78 | 773,900 | — | — |
| 2008-12-17 | $2.43 | $2.77 | 671,400 | — | — |
| 2008-12-16 | $2.43 | $2.77 | 726,000 | — | — |
| 2008-12-15 | $2.25 | $2.56 | 778,100 | — | — |
| 2008-12-12 | $2.23 | $2.54 | 2,822,400 | — | — |
| 2008-12-11 | $2.61 | $2.97 | 1,033,200 | — | — |
| 2008-12-10 | $2.79 | $3.18 | 1,014,600 | — | — |
| 2008-12-09 | $2.86 | $3.26 | 1,482,900 | — | — |
| 2008-12-08 | $2.98 | $3.39 | 2,373,600 | — | — |
| 2008-12-05 | $2.82 | $3.21 | 1,592,600 | — | — |
| 2008-12-04 | $2.35 | $2.68 | 1,278,200 | — | — |
| 2008-12-03 | $2.56 | $2.89 | 1,574,800 | — | — |
| 2008-12-02 | $2.24 | $2.53 | 1,786,400 | — | — |
| 2008-12-01 | $2.28 | $2.58 | 1,367,300 | — | — |
| 2008-11-28 | $2.52 | $2.85 | 912,600 | — | — |
| 2008-11-26 | $2.52 | $2.85 | 1,533,400 | — | — |
| 2008-11-25 | $2.22 | $2.51 | 1,828,500 | — | — |
| 2008-11-24 | $1.93 | $2.18 | 2,488,300 | — | — |
| 2008-11-21 | $1.40 | $1.58 | 1,065,200 | — | — |
| 2008-11-20 | $1.07 | $1.21 | 2,014,200 | — | — |
| 2008-11-19 | $1.03 | $1.16 | 811,300 | — | — |
| 2008-11-18 | $1.36 | $1.54 | 629,900 | — | — |
| 2008-11-17 | $1.49 | $1.68 | 796,200 | — | — |
| 2008-11-14 | $1.50 | $1.69 | 2,795,000 | — | — |
| 2008-11-13 | $2.01 | $2.27 | 802,500 | — | — |
| 2008-11-12 | $1.44 | $1.63 | 1,063,600 | — | — |
| 2008-11-11 | $1.76 | $1.99 | 1,260,300 | — | — |
| 2008-11-10 | $1.93 | $2.18 | 737,600 | — | — |
| 2008-11-07 | $2.15 | $2.43 | 1,621,500 | — | — |
| 2008-11-06 | $2.34 | $2.64 | 840,400 | — | — |
| 2008-11-05 | $2.60 | $2.94 | 1,771,900 | — | — |
| 2008-11-04 | $3.15 | $3.56 | 938,400 | — | — |
| 2008-11-03 | $2.81 | $3.17 | 1,684,700 | — | — |
| 2008-10-31 | $3.59 | $4.06 | 2,389,900 | — | — |
| 2008-10-30 | $2.53 | $2.86 | 1,347,100 | — | — |
| 2008-10-29 | $2.49 | $2.81 | 1,247,700 | — | — |
| 2008-10-28 | $2.07 | $2.34 | 1,233,200 | — | — |
| 2008-10-27 | $2.09 | $2.36 | 910,400 | — | — |
| 2008-10-24 | $1.96 | $2.21 | 1,028,700 | — | — |
| 2008-10-23 | $1.76 | $1.99 | 1,862,000 | — | — |
| 2008-10-22 | $1.94 | $2.19 | 1,100,800 | — | — |
| 2008-10-21 | $2.15 | $2.43 | 1,715,300 | — | — |
| 2008-10-20 | $2.00 | $2.26 | 1,219,000 | — | — |
| 2008-10-17 | $1.78 | $2.01 | 2,008,100 | — | — |
| 2008-10-16 | $1.63 | $1.84 | 4,371,100 | — | — |
| 2008-10-15 | $1.75 | $1.98 | 1,893,600 | — | — |
| 2008-10-14 | $2.39 | $2.70 | 1,580,000 | — | — |
| 2008-10-13 | $2.99 | $3.38 | 2,395,900 | — | — |
| 2008-10-10 | $3.81 | $4.30 | 1,806,300 | — | — |
| 2008-10-09 | $3.46 | $3.91 | 2,245,500 | — | — |
| 2008-10-08 | $3.81 | $4.30 | 1,118,500 | — | — |
| 2008-10-07 | $4.02 | $4.54 | 639,000 | — | — |
| 2008-10-06 | $4.39 | $4.96 | 1,265,800 | — | — |
| 2008-10-03 | $4.68 | $5.29 | 1,203,500 | — | — |
| 2008-10-02 | $5.02 | $5.67 | 860,600 | — | — |
| 2008-10-01 | $5.38 | $6.08 | 844,300 | — | — |
| 2008-09-30 | $5.36 | $6.06 | 1,627,300 | — | — |
| 2008-09-29 | $5.65 | $6.38 | 1,877,700 | — | — |
| 2008-09-26 | $6.32 | $7.14 | 844,800 | — | — |
| 2008-09-25 | $6.35 | $7.17 | 2,255,900 | — | — |
| 2008-09-24 | $6.42 | $7.25 | 969,400 | — | — |
| 2008-09-23 | $6.96 | $7.86 | 1,140,300 | — | — |
| 2008-09-22 | $7.52 | $8.50 | 1,680,700 | — | — |
| 2008-09-19 | $7.74 | $8.74 | 2,304,400 | — | — |
| 2008-09-18 | $7.32 | $8.27 | 3,231,400 | — | — |
| 2008-09-17 | $7.18 | $8.11 | 2,129,300 | — | — |
| 2008-09-16 | $6.97 | $7.87 | 2,092,100 | — | — |
| 2008-09-15 | $6.57 | $7.42 | 1,636,000 | — | — |
| 2008-09-12 | $7.24 | $8.18 | 2,095,400 | — | — |
| 2008-09-11 | $6.97 | $7.87 | 2,038,000 | — | — |
| 2008-09-10 | $6.60 | $7.46 | 2,698,200 | — | — |
| 2008-09-09 | $6.25 | $7.06 | 2,235,100 | — | — |
| 2008-09-08 | $6.31 | $7.13 | 1,480,600 | — | — |
| 2008-09-05 | $5.95 | $6.72 | 1,534,400 | — | — |
| 2008-09-04 | $5.74 | $6.48 | 1,638,600 | — | — |
| 2008-09-03 | $5.49 | $6.20 | 1,930,800 | — | — |
| 2008-09-02 | $5.12 | $5.76 | 1,515,700 | — | — |
| 2008-08-29 | $4.86 | $5.47 | 1,135,600 | — | — |
| 2008-08-28 | $5.10 | $5.74 | 948,700 | — | — |
| 2008-08-27 | $4.98 | $5.60 | 1,720,900 | — | — |
| 2008-08-26 | $5.08 | $5.72 | 846,800 | — | — |
| 2008-08-25 | $5.16 | $5.81 | 1,139,800 | — | — |
| 2008-08-22 | $5.39 | $6.07 | 1,156,500 | — | — |
| 2008-08-21 | $5.32 | $5.99 | 852,100 | — | — |
| 2008-08-20 | $5.66 | $6.37 | 1,125,700 | — | — |
| 2008-08-19 | $5.57 | $6.27 | 1,169,100 | — | — |
| 2008-08-18 | $5.94 | $6.68 | 1,121,000 | — | — |
| 2008-08-15 | $6.27 | $7.06 | 1,144,400 | — | — |
| 2008-08-14 | $6.25 | $7.03 | 1,447,500 | — | — |
| 2008-08-13 | $5.77 | $6.49 | 2,237,800 | — | — |
| 2008-08-12 | $6.13 | $6.90 | 2,346,900 | — | — |
| 2008-08-11 | $6.59 | $7.42 | 2,709,400 | — | — |
| 2008-08-08 | $5.71 | $6.43 | 4,135,200 | — | — |
| 2008-08-07 | $5.66 | $6.37 | 2,068,800 | — | — |
| 2008-08-06 | $6.39 | $7.19 | 2,892,800 | — | — |
| 2008-08-05 | $6.01 | $6.76 | 2,045,600 | — | — |
| 2008-08-04 | $5.55 | $6.25 | 2,025,000 | — | — |
| 2008-08-01 | $5.77 | $6.49 | 2,119,200 | — | — |
| 2008-07-31 | $5.88 | $6.62 | 2,351,900 | — | — |
| 2008-07-30 | $5.79 | $6.52 | 2,336,900 | — | — |
| 2008-07-29 | $5.91 | $6.65 | 3,657,600 | — | — |
| 2008-07-28 | $5.38 | $6.05 | 6,021,100 | — | — |
| 2008-07-25 | $6.51 | $7.33 | 4,268,200 | — | — |
| 2008-07-24 | $6.42 | $7.22 | 3,365,000 | — | — |
| 2008-07-23 | $7.72 | $8.69 | 4,198,900 | — | — |
| 2008-07-22 | $7.44 | $8.37 | 1,969,500 | — | — |
| 2008-07-21 | $7.17 | $8.07 | 1,528,800 | — | — |
| 2008-07-18 | $6.95 | $7.82 | 1,724,700 | — | — |
| 2008-07-17 | $7.13 | $8.02 | 2,978,100 | — | — |
| 2008-07-16 | $6.54 | $7.36 | 3,333,100 | — | — |
| 2008-07-15 | $5.80 | $6.53 | 4,085,700 | — | — |
| 2008-07-14 | $6.01 | $6.76 | 1,547,400 | — | — |
| 2008-07-11 | $6.48 | $7.29 | 2,635,800 | — | — |
| 2008-07-10 | $6.28 | $7.07 | 2,921,700 | — | — |
| 2008-07-09 | $6.88 | $7.74 | 3,562,600 | — | — |
| 2008-07-08 | $8.27 | $9.31 | 2,671,500 | — | — |
| 2008-07-07 | $6.98 | $7.85 | 3,735,700 | — | — |
| 2008-07-03 | $7.52 | $8.46 | 1,520,100 | — | — |
| 2008-07-02 | $7.60 | $8.55 | 4,524,100 | — | — |
| 2008-07-01 | $8.74 | $9.84 | 6,575,600 | — | — |
| 2008-06-30 | $7.99 | $8.99 | 1,595,600 | — | — |
| 2008-06-27 | $8.43 | $9.49 | 3,482,400 | — | — |
| 2008-06-26 | $8.60 | $9.68 | 3,616,100 | — | — |
| 2008-06-25 | $10.08 | $11.34 | 4,550,300 | — | — |
| 2008-06-24 | $9.66 | $10.87 | 4,410,700 | — | — |
| 2008-06-23 | $10.44 | $11.75 | 1,195,300 | — | — |
| 2008-06-20 | $11.03 | $12.41 | 2,612,700 | — | — |
| 2008-06-19 | $11.49 | $12.93 | 4,618,300 | — | — |
| 2008-06-18 | $11.79 | $13.27 | 3,130,000 | — | — |
| 2008-06-17 | $12.92 | $14.54 | 2,228,900 | — | — |
| 2008-06-16 | $13.84 | $15.57 | 1,020,700 | — | — |
| 2008-06-13 | $14.00 | $15.75 | 1,057,600 | — | — |
| 2008-06-12 | $14.12 | $15.89 | 2,635,900 | — | — |
| 2008-06-11 | $13.70 | $15.42 | 2,876,700 | — | — |
| 2008-06-10 | $14.75 | $16.60 | 3,008,800 | — | — |
| 2008-06-09 | $15.21 | $17.12 | 2,580,300 | — | — |
| 2008-06-06 | $15.59 | $17.54 | 2,558,000 | — | — |
| 2008-06-05 | $16.06 | $18.07 | 2,342,400 | — | — |
| 2008-06-04 | $16.39 | $18.44 | 2,811,200 | — | — |
| 2008-06-03 | $16.37 | $18.25 | 5,395,800 | — | — |
| 2008-06-02 | $17.91 | $19.97 | 1,644,400 | — | — |
| 2008-05-30 | $18.59 | $20.73 | 2,464,700 | — | — |
| 2008-05-29 | $18.98 | $21.16 | 4,044,800 | — | — |
| 2008-05-28 | $17.92 | $19.98 | 3,524,700 | — | — |
| 2008-05-27 | $19.03 | $21.22 | 3,656,300 | — | — |
| 2008-05-23 | $18.44 | $20.56 | 1,625,300 | — | — |
| 2008-05-22 | $19.25 | $21.46 | 1,432,400 | — | — |
| 2008-05-21 | $19.70 | $21.97 | 2,502,200 | — | — |
| 2008-05-20 | $19.82 | $22.10 | 1,923,100 | — | — |
| 2008-05-19 | $21.42 | $23.88 | 3,214,400 | — | — |
| 2008-05-16 | $22.55 | $25.14 | 877,600 | — | — |
| 2008-05-15 | $22.57 | $25.17 | 770,300 | — | — |
| 2008-05-14 | $21.68 | $24.17 | 740,300 | — | — |
| 2008-05-13 | $21.52 | $24.00 | 866,100 | — | — |
| 2008-05-12 | $21.38 | $23.84 | 617,400 | — | — |
| 2008-05-09 | $21.51 | $23.98 | 675,700 | — | — |
| 2008-05-08 | $21.80 | $24.31 | 2,073,900 | — | — |
| 2008-05-07 | $21.36 | $23.82 | 698,700 | — | — |
| 2008-05-06 | $21.83 | $24.34 | 1,310,800 | — | — |
| 2008-05-05 | $21.81 | $24.32 | 1,101,800 | — | — |
| 2008-05-02 | $22.19 | $24.74 | 1,535,800 | — | — |
| 2008-05-01 | $22.71 | $25.32 | 3,153,000 | — | — |
| 2008-04-30 | $20.14 | $22.46 | 846,400 | — | — |
| 2008-04-29 | $21.21 | $23.65 | 746,400 | — | — |
| 2008-04-28 | $20.68 | $23.06 | 1,653,400 | — | — |
| 2008-04-25 | $20.96 | $23.37 | 1,979,500 | — | — |
| 2008-04-24 | $21.83 | $24.34 | 1,399,300 | — | — |
| 2008-04-23 | $21.55 | $24.03 | 658,900 | — | — |
| 2008-04-22 | $21.61 | $24.10 | 972,600 | — | — |
| 2008-04-21 | $22.34 | $24.91 | 1,096,100 | — | — |
| 2008-04-18 | $22.75 | $25.37 | 957,800 | — | — |
| 2008-04-17 | $22.14 | $24.69 | 702,100 | — | — |
| 2008-04-16 | $21.88 | $24.40 | 636,000 | — | — |
| 2008-04-15 | $20.36 | $22.70 | 1,014,200 | — | — |
| 2008-04-14 | $20.87 | $23.27 | 965,900 | — | — |
| 2008-04-11 | $21.21 | $23.65 | 732,300 | — | — |
| 2008-04-10 | $22.17 | $24.72 | 1,045,700 | — | — |
| 2008-04-09 | $20.97 | $23.38 | 818,400 | — | — |
| 2008-04-08 | $21.90 | $24.42 | 1,191,100 | — | — |
| 2008-04-07 | $20.76 | $23.15 | 527,900 | — | — |
| 2008-04-04 | $21.20 | $23.64 | 989,900 | — | — |
| 2008-04-03 | $20.49 | $22.85 | 795,900 | — | — |
| 2008-04-02 | $20.72 | $23.10 | 1,248,300 | — | — |
| 2008-04-01 | $20.37 | $22.71 | 1,443,700 | — | — |
| 2008-03-31 | $20.50 | $22.86 | 935,400 | — | — |
| 2008-03-28 | $20.64 | $23.01 | 868,300 | — | — |
| 2008-03-27 | $21.03 | $23.45 | 1,105,400 | — | — |
| 2008-03-26 | $22.44 | $25.02 | 837,600 | — | — |
| 2008-03-25 | $22.85 | $25.48 | 998,700 | — | — |
| 2008-03-24 | $22.78 | $25.40 | 1,345,700 | — | — |
| 2008-03-20 | $22.75 | $25.37 | 2,310,300 | — | — |
| 2008-03-19 | $20.95 | $23.36 | 963,500 | — | — |
| 2008-03-18 | $22.11 | $24.65 | 1,362,200 | — | — |
| 2008-03-17 | $20.83 | $23.23 | 2,192,100 | — | — |
| 2008-03-14 | $21.37 | $23.83 | 1,969,300 | — | — |
| 2008-03-13 | $22.54 | $25.13 | 2,110,900 | — | — |
| 2008-03-12 | $22.11 | $24.65 | 1,232,500 | — | — |
| 2008-03-11 | $22.66 | $25.27 | 1,557,900 | — | — |
| 2008-03-10 | $21.01 | $23.43 | 1,551,400 | — | — |
| 2008-03-07 | $22.28 | $24.84 | 2,253,000 | — | — |
| 2008-03-06 | $20.15 | $22.47 | 632,300 | — | — |
| 2008-03-05 | $21.14 | $23.57 | 1,370,500 | — | — |
| 2008-03-04 | $21.61 | $23.93 | 1,635,400 | — | — |
| 2008-03-03 | $19.76 | $21.88 | 1,014,400 | — | — |
| 2008-02-29 | $19.68 | $21.79 | 1,595,000 | — | — |
| 2008-02-28 | $21.37 | $23.66 | 1,278,300 | — | — |
| 2008-02-27 | $21.90 | $24.25 | 858,900 | — | — |
| 2008-02-26 | $22.94 | $25.40 | 1,230,700 | — | — |
| 2008-02-25 | $22.97 | $25.43 | 1,199,800 | — | — |
| 2008-02-22 | $22.04 | $24.40 | 1,097,200 | — | — |
| 2008-02-21 | $21.15 | $23.42 | 955,500 | — | — |
| 2008-02-20 | $21.19 | $23.46 | 531,900 | — | — |
| 2008-02-19 | $21.44 | $23.74 | 771,100 | — | — |
| 2008-02-15 | $21.10 | $23.36 | 575,800 | — | — |
| 2008-02-14 | $20.40 | $22.59 | 556,000 | — | — |
| 2008-02-13 | $20.99 | $23.24 | 592,900 | — | — |
| 2008-02-12 | $20.71 | $22.93 | 650,700 | — | — |
| 2008-02-11 | $20.89 | $23.13 | 835,500 | — | — |
| 2008-02-08 | $20.48 | $22.68 | 850,700 | — | — |
| 2008-02-07 | $21.06 | $23.32 | 1,527,400 | — | — |
| 2008-02-06 | $20.51 | $22.71 | 1,002,600 | — | — |
| 2008-02-05 | $20.98 | $23.23 | 1,553,800 | — | — |
| 2008-02-04 | $21.27 | $23.55 | 1,694,300 | — | — |
| 2008-02-01 | $23.08 | $25.56 | 3,547,800 | — | — |
| 2008-01-31 | $21.81 | $24.15 | 1,552,000 | — | — |
| 2008-01-30 | $21.65 | $23.97 | 2,247,000 | — | — |
| 2008-01-29 | $21.24 | $23.52 | 928,300 | — | — |
| 2008-01-28 | $20.25 | $22.42 | 674,800 | — | — |
| 2008-01-25 | $20.45 | $22.64 | 2,215,300 | — | — |
| 2008-01-24 | $19.17 | $21.23 | 1,123,700 | — | — |
| 2008-01-23 | $19.58 | $21.68 | 1,511,600 | — | — |
| 2008-01-22 | $18.06 | $20.00 | 1,311,900 | — | — |
| 2008-01-18 | $17.51 | $19.39 | 1,903,900 | — | — |
| 2008-01-17 | $17.25 | $19.10 | 1,860,000 | — | — |
| 2008-01-16 | $17.42 | $19.29 | 1,022,200 | — | — |
| 2008-01-15 | $17.22 | $19.07 | 832,000 | — | — |
| 2008-01-14 | $17.80 | $19.71 | 1,527,400 | — | — |
| 2008-01-11 | $16.77 | $18.57 | 1,468,200 | — | — |
| 2008-01-10 | $17.00 | $18.82 | 2,361,100 | — | — |
| 2008-01-09 | $16.68 | $18.47 | 1,436,400 | — | — |
| 2008-01-08 | $16.24 | $17.98 | 1,484,400 | — | — |
| 2008-01-07 | $16.22 | $17.96 | 1,380,100 | — | — |
| 2008-01-04 | $16.28 | $18.03 | 1,593,200 | — | — |
| 2008-01-03 | $17.37 | $19.23 | 1,503,000 | — | — |
| 2008-01-02 | $18.15 | $20.10 | 978,300 | — | — |