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 | $3.97 | $4.55 | 1,364,100 | — | — |
| 2008-12-30 | $3.79 | $4.34 | 1,995,700 | — | — |
| 2008-12-29 | $3.46 | $3.96 | 2,220,400 | — | — |
| 2008-12-26 | $3.44 | $3.89 | 1,003,200 | — | — |
| 2008-12-24 | $3.62 | $4.10 | 482,600 | — | — |
| 2008-12-23 | $3.53 | $4.00 | 1,082,200 | — | — |
| 2008-12-22 | $3.34 | $3.78 | 1,620,000 | — | — |
| 2008-12-19 | $3.78 | $4.28 | 938,700 | — | — |
| 2008-12-18 | $3.86 | $4.37 | 944,300 | — | — |
| 2008-12-17 | $4.11 | $4.65 | 663,200 | — | — |
| 2008-12-16 | $4.02 | $4.55 | 738,700 | — | — |
| 2008-12-15 | $3.77 | $4.27 | 835,000 | — | — |
| 2008-12-12 | $3.87 | $4.38 | 657,800 | — | — |
| 2008-12-11 | $3.76 | $4.26 | 629,200 | — | — |
| 2008-12-10 | $4.13 | $4.68 | 570,900 | — | — |
| 2008-12-09 | $3.98 | $4.51 | 743,200 | — | — |
| 2008-12-08 | $4.47 | $5.06 | 1,483,200 | — | — |
| 2008-12-05 | $4.06 | $4.60 | 718,500 | — | — |
| 2008-12-04 | $3.68 | $4.17 | 1,350,100 | — | — |
| 2008-12-03 | $3.67 | $4.15 | 1,252,700 | — | — |
| 2008-12-02 | $3.48 | $3.94 | 1,376,500 | — | — |
| 2008-12-01 | $3.03 | $3.43 | 1,534,000 | — | — |
| 2008-11-28 | $3.66 | $4.14 | 411,900 | — | — |
| 2008-11-26 | $3.75 | $4.25 | 1,152,400 | — | — |
| 2008-11-25 | $3.75 | $4.25 | 1,544,300 | — | — |
| 2008-11-24 | $3.00 | $3.40 | 1,820,000 | — | — |
| 2008-11-21 | $2.78 | $3.15 | 1,770,900 | — | — |
| 2008-11-20 | $2.83 | $3.20 | 2,055,200 | — | — |
| 2008-11-19 | $3.14 | $3.55 | 2,374,600 | — | — |
| 2008-11-18 | $3.23 | $3.66 | 1,703,700 | — | — |
| 2008-11-17 | $3.31 | $3.75 | 1,702,300 | — | — |
| 2008-11-14 | $3.35 | $3.79 | 2,160,900 | — | — |
| 2008-11-13 | $3.84 | $4.35 | 2,241,700 | — | — |
| 2008-11-12 | $3.60 | $4.08 | 1,547,300 | — | — |
| 2008-11-11 | $3.86 | $4.37 | 1,124,700 | — | — |
| 2008-11-10 | $4.27 | $4.83 | 1,267,800 | — | — |
| 2008-11-07 | $4.62 | $5.23 | 916,700 | — | — |
| 2008-11-06 | $4.71 | $5.33 | 1,203,600 | — | — |
| 2008-11-05 | $4.99 | $5.65 | 988,900 | — | — |
| 2008-11-04 | $5.52 | $6.25 | 2,343,100 | — | — |
| 2008-11-03 | $5.42 | $6.14 | 1,711,600 | — | — |
| 2008-10-31 | $5.33 | $6.03 | 2,058,100 | — | — |
| 2008-10-30 | $4.63 | $5.24 | 2,212,300 | — | — |
| 2008-10-29 | $4.91 | $5.56 | 2,094,700 | — | — |
| 2008-10-28 | $4.54 | $5.14 | 3,511,000 | — | — |
| 2008-10-27 | $4.52 | $5.12 | 4,623,900 | — | — |
| 2008-10-24 | $3.34 | $3.78 | 3,066,900 | — | — |
| 2008-10-23 | $3.92 | $4.44 | 5,409,700 | — | — |
| 2008-10-22 | $5.07 | $5.74 | 3,229,400 | — | — |
| 2008-10-21 | $6.17 | $6.99 | 14,962,500 | — | — |
| 2008-10-20 | $6.54 | $7.40 | 2,105,800 | — | — |
| 2008-10-17 | $6.93 | $7.85 | 5,365,900 | — | — |
| 2008-10-16 | $6.94 | $7.86 | 2,473,800 | — | — |
| 2008-10-15 | $7.27 | $8.23 | 1,141,100 | — | — |
| 2008-10-14 | $8.59 | $9.72 | 1,770,700 | — | — |
| 2008-10-13 | $9.48 | $10.73 | 1,256,600 | — | — |
| 2008-10-10 | $10.00 | $11.32 | 2,994,200 | — | — |
| 2008-10-09 | $8.50 | $9.62 | 1,258,800 | — | — |
| 2008-10-08 | $9.66 | $10.94 | 2,171,900 | — | — |
| 2008-10-07 | $9.59 | $10.86 | 1,672,900 | — | — |
| 2008-10-06 | $10.50 | $11.89 | 2,525,100 | — | — |
| 2008-10-03 | $11.06 | $12.52 | 1,697,500 | — | — |
| 2008-10-02 | $12.14 | $13.74 | 1,594,100 | — | — |
| 2008-10-01 | $12.94 | $14.65 | 1,664,000 | — | — |
| 2008-09-30 | $11.80 | $13.36 | 1,483,100 | — | — |
| 2008-09-29 | $11.20 | $12.68 | 1,793,100 | — | — |
| 2008-09-26 | $12.84 | $14.54 | 905,600 | — | — |
| 2008-09-25 | $12.54 | $14.15 | 1,194,400 | — | — |
| 2008-09-24 | $11.72 | $13.23 | 1,444,800 | — | — |
| 2008-09-23 | $11.53 | $13.01 | 1,354,300 | — | — |
| 2008-09-22 | $12.65 | $14.28 | 1,425,500 | — | — |
| 2008-09-19 | $14.02 | $15.82 | 3,128,500 | — | — |
| 2008-09-18 | $12.80 | $14.44 | 2,389,900 | — | — |
| 2008-09-17 | $11.79 | $13.30 | 3,004,300 | — | — |
| 2008-09-16 | $12.28 | $13.86 | 1,485,700 | — | — |
| 2008-09-15 | $11.53 | $13.01 | 2,012,700 | — | — |
| 2008-09-12 | $12.44 | $14.04 | 2,376,800 | — | — |
| 2008-09-11 | $12.65 | $14.28 | 2,327,800 | — | — |
| 2008-09-10 | $13.40 | $15.12 | 1,326,500 | — | — |
| 2008-09-09 | $13.31 | $15.02 | 2,561,000 | — | — |
| 2008-09-08 | $14.67 | $16.55 | 2,085,900 | — | — |
| 2008-09-05 | $13.61 | $15.36 | 958,900 | — | — |
| 2008-09-04 | $13.21 | $14.91 | 1,447,500 | — | — |
| 2008-09-03 | $13.45 | $15.18 | 1,558,800 | — | — |
| 2008-09-02 | $13.05 | $14.73 | 1,781,400 | — | — |
| 2008-08-29 | $12.77 | $14.41 | 1,114,600 | — | — |
| 2008-08-28 | $12.54 | $14.15 | 1,723,600 | — | — |
| 2008-08-27 | $11.50 | $12.98 | 885,800 | — | — |
| 2008-08-26 | $11.37 | $12.83 | 663,200 | — | — |
| 2008-08-25 | $11.04 | $12.46 | 948,500 | — | — |
| 2008-08-22 | $11.85 | $13.37 | 809,600 | — | — |
| 2008-08-21 | $11.08 | $12.50 | 848,800 | — | — |
| 2008-08-20 | $11.31 | $12.76 | 1,127,700 | — | — |
| 2008-08-19 | $11.33 | $12.79 | 1,130,200 | — | — |
| 2008-08-18 | $12.05 | $13.60 | 1,681,400 | — | — |
| 2008-08-15 | $11.95 | $13.49 | 1,990,000 | — | — |
| 2008-08-14 | $11.31 | $12.76 | 4,027,100 | — | — |
| 2008-08-13 | $11.06 | $12.48 | 1,360,600 | — | — |
| 2008-08-12 | $11.37 | $12.83 | 1,327,100 | — | — |
| 2008-08-11 | $11.60 | $13.09 | 2,721,900 | — | — |
| 2008-08-08 | $10.85 | $12.24 | 1,908,300 | — | — |
| 2008-08-07 | $9.99 | $11.27 | 2,520,200 | — | — |
| 2008-08-06 | $10.46 | $11.80 | 1,499,600 | — | — |
| 2008-08-05 | $10.76 | $12.14 | 2,381,100 | — | — |
| 2008-08-04 | $10.05 | $11.34 | 1,164,900 | — | — |
| 2008-08-01 | $10.16 | $11.47 | 850,200 | — | — |
| 2008-07-31 | $10.11 | $11.41 | 865,500 | — | — |
| 2008-07-30 | $10.08 | $11.38 | 1,540,200 | — | — |
| 2008-07-29 | $10.43 | $11.77 | 1,458,400 | — | — |
| 2008-07-28 | $9.63 | $10.87 | 1,838,100 | — | — |
| 2008-07-25 | $10.12 | $11.42 | 1,202,400 | — | — |
| 2008-07-24 | $10.49 | $11.84 | 1,544,300 | — | — |
| 2008-07-23 | $11.69 | $13.19 | 4,094,000 | — | — |
| 2008-07-22 | $10.87 | $12.27 | 2,300,600 | — | — |
| 2008-07-21 | $9.98 | $11.26 | 1,761,100 | — | — |
| 2008-07-18 | $9.89 | $11.16 | 3,431,600 | — | — |
| 2008-07-17 | $10.19 | $11.50 | 4,197,600 | — | — |
| 2008-07-16 | $9.30 | $10.49 | 2,454,200 | — | — |
| 2008-07-15 | $8.25 | $9.31 | 2,831,300 | — | — |
| 2008-07-14 | $8.24 | $9.30 | 3,400,000 | — | — |
| 2008-07-11 | $8.66 | $9.77 | 3,454,200 | — | — |
| 2008-07-10 | $9.35 | $10.55 | 2,714,600 | — | — |
| 2008-07-09 | $9.81 | $11.07 | 2,074,300 | — | — |
| 2008-07-08 | $10.90 | $12.30 | 1,927,000 | — | — |
| 2008-07-07 | $10.48 | $11.83 | 2,633,400 | — | — |
| 2008-07-03 | $10.16 | $11.47 | 1,813,900 | — | — |
| 2008-07-02 | $10.39 | $11.72 | 3,080,100 | — | — |
| 2008-07-01 | $10.85 | $12.24 | 4,113,000 | — | — |
| 2008-06-30 | $11.57 | $13.06 | 1,950,400 | — | — |
| 2008-06-27 | $11.66 | $13.16 | 6,399,800 | — | — |
| 2008-06-26 | $11.99 | $13.53 | 2,423,300 | — | — |
| 2008-06-25 | $12.48 | $14.04 | 2,109,300 | — | — |
| 2008-06-24 | $12.43 | $13.98 | 1,996,000 | — | — |
| 2008-06-23 | $12.65 | $14.23 | 2,191,900 | — | — |
| 2008-06-20 | $13.10 | $14.74 | 1,687,700 | — | — |
| 2008-06-19 | $13.75 | $15.47 | 1,418,300 | — | — |
| 2008-06-18 | $13.55 | $15.24 | 1,635,800 | — | — |
| 2008-06-17 | $14.31 | $16.10 | 864,000 | — | — |
| 2008-06-16 | $14.55 | $16.37 | 985,200 | — | — |
| 2008-06-13 | $14.30 | $16.09 | 1,323,400 | — | — |
| 2008-06-12 | $13.97 | $15.71 | 2,476,000 | — | — |
| 2008-06-11 | $13.91 | $15.65 | 2,006,200 | — | — |
| 2008-06-10 | $14.20 | $15.97 | 2,771,200 | — | — |
| 2008-06-09 | $14.93 | $16.79 | 1,699,900 | — | — |
| 2008-06-06 | $15.02 | $16.90 | 2,944,200 | — | — |
| 2008-06-05 | $15.58 | $17.53 | 2,238,300 | — | — |
| 2008-06-04 | $15.31 | $17.22 | 1,539,600 | — | — |
| 2008-06-03 | $15.48 | $17.41 | 1,491,700 | — | — |
| 2008-06-02 | $15.80 | $17.77 | 1,355,600 | — | — |
| 2008-05-30 | $16.28 | $18.31 | 1,459,800 | — | — |
| 2008-05-29 | $16.00 | $18.00 | 1,405,400 | — | — |
| 2008-05-28 | $15.57 | $17.51 | 1,760,700 | — | — |
| 2008-05-27 | $15.33 | $17.24 | 1,751,400 | — | — |
| 2008-05-23 | $15.73 | $17.69 | 1,920,300 | — | — |
| 2008-05-22 | $16.36 | $18.40 | 2,388,300 | — | — |
| 2008-05-21 | $16.93 | $19.04 | 1,256,800 | — | — |
| 2008-05-20 | $17.96 | $20.20 | 1,145,900 | — | — |
| 2008-05-19 | $18.52 | $20.83 | 1,315,000 | — | — |
| 2008-05-16 | $18.92 | $21.28 | 2,021,700 | — | — |
| 2008-05-15 | $19.70 | $22.16 | 950,400 | — | — |
| 2008-05-14 | $19.16 | $21.55 | 727,100 | — | — |
| 2008-05-13 | $19.10 | $21.49 | 743,500 | — | — |
| 2008-05-12 | $19.40 | $21.82 | 1,013,400 | — | — |
| 2008-05-09 | $18.89 | $21.25 | 1,089,800 | — | — |
| 2008-05-08 | $19.00 | $21.37 | 2,273,600 | — | — |
| 2008-05-07 | $20.13 | $22.64 | 1,580,800 | — | — |
| 2008-05-06 | $20.84 | $23.44 | 800,400 | — | — |
| 2008-05-05 | $20.46 | $23.01 | 979,400 | — | — |
| 2008-05-02 | $21.08 | $23.71 | 860,300 | — | — |
| 2008-05-01 | $20.91 | $23.52 | 1,279,900 | — | — |
| 2008-04-30 | $20.40 | $22.95 | 939,300 | — | — |
| 2008-04-29 | $20.69 | $23.27 | 939,900 | — | — |
| 2008-04-28 | $20.82 | $23.42 | 1,119,800 | — | — |
| 2008-04-25 | $21.18 | $23.82 | 1,161,900 | — | — |
| 2008-04-24 | $20.81 | $23.41 | 2,081,300 | — | — |
| 2008-04-23 | $20.39 | $22.94 | 1,439,900 | — | — |
| 2008-04-22 | $20.51 | $23.07 | 2,506,900 | — | — |
| 2008-04-21 | $22.96 | $25.83 | 942,900 | — | — |
| 2008-04-18 | $22.40 | $25.20 | 1,454,200 | — | — |
| 2008-04-17 | $21.38 | $24.05 | 723,600 | — | — |
| 2008-04-16 | $21.41 | $24.08 | 949,200 | — | — |
| 2008-04-15 | $21.46 | $24.14 | 1,103,200 | — | — |
| 2008-04-14 | $20.79 | $23.39 | 920,400 | — | — |
| 2008-04-11 | $20.07 | $22.58 | 1,049,000 | — | — |
| 2008-04-10 | $21.14 | $23.78 | 1,306,000 | — | — |
| 2008-04-09 | $20.50 | $23.06 | 906,800 | — | — |
| 2008-04-08 | $20.99 | $23.61 | 937,200 | — | — |
| 2008-04-07 | $20.59 | $23.16 | 1,336,500 | — | — |
| 2008-04-04 | $22.03 | $24.78 | 2,035,600 | — | — |
| 2008-04-03 | $20.40 | $22.95 | 1,752,400 | — | — |
| 2008-04-02 | $21.08 | $23.71 | 3,844,200 | — | — |
| 2008-04-01 | $18.41 | $20.71 | 1,328,600 | — | — |
| 2008-03-31 | $17.21 | $19.36 | 1,046,400 | — | — |
| 2008-03-28 | $16.73 | $18.82 | 963,600 | — | — |
| 2008-03-27 | $17.04 | $19.17 | 839,300 | — | — |
| 2008-03-26 | $17.82 | $20.00 | 1,041,700 | — | — |
| 2008-03-25 | $18.60 | $20.88 | 1,496,400 | — | — |
| 2008-03-24 | $18.59 | $20.86 | 1,966,700 | — | — |
| 2008-03-20 | $18.36 | $20.61 | 3,355,700 | — | — |
| 2008-03-19 | $17.05 | $19.14 | 2,208,600 | — | — |
| 2008-03-18 | $16.61 | $18.64 | 1,765,500 | — | — |
| 2008-03-17 | $16.19 | $18.17 | 1,276,200 | — | — |
| 2008-03-14 | $16.11 | $18.08 | 1,373,300 | — | — |
| 2008-03-13 | $16.30 | $18.29 | 1,446,100 | — | — |
| 2008-03-12 | $16.02 | $17.98 | 1,354,100 | — | — |
| 2008-03-11 | $16.49 | $18.51 | 1,416,200 | — | — |
| 2008-03-10 | $15.72 | $17.64 | 1,112,100 | — | — |
| 2008-03-07 | $16.37 | $18.37 | 1,842,400 | — | — |
| 2008-03-06 | $16.42 | $18.43 | 2,965,900 | — | — |
| 2008-03-05 | $16.21 | $18.19 | 2,030,100 | — | — |
| 2008-03-04 | $15.29 | $17.16 | 1,550,500 | — | — |
| 2008-03-03 | $14.93 | $16.76 | 1,549,600 | — | — |
| 2008-02-29 | $14.79 | $16.60 | 1,637,000 | — | — |
| 2008-02-28 | $15.32 | $17.19 | 1,621,900 | — | — |
| 2008-02-27 | $16.47 | $18.49 | 929,500 | — | — |
| 2008-02-26 | $16.55 | $18.57 | 1,682,200 | — | — |
| 2008-02-25 | $16.26 | $18.25 | 1,042,000 | — | — |
| 2008-02-22 | $16.10 | $18.07 | 1,205,300 | — | — |
| 2008-02-21 | $15.83 | $17.77 | 1,407,500 | — | — |
| 2008-02-20 | $16.59 | $18.62 | 2,832,900 | — | — |
| 2008-02-19 | $15.93 | $17.88 | 3,068,500 | — | — |
| 2008-02-15 | $17.44 | $19.57 | 1,597,700 | — | — |
| 2008-02-14 | $17.46 | $19.60 | 1,451,900 | — | — |
| 2008-02-13 | $17.90 | $20.09 | 1,310,100 | — | — |
| 2008-02-12 | $18.23 | $20.46 | 1,549,300 | — | — |
| 2008-02-11 | $18.80 | $21.10 | 1,237,400 | — | — |
| 2008-02-08 | $18.42 | $20.67 | 1,418,500 | — | — |
| 2008-02-07 | $19.32 | $21.68 | 1,631,800 | — | — |
| 2008-02-06 | $18.37 | $20.62 | 1,686,200 | — | — |
| 2008-02-05 | $18.72 | $21.01 | 1,259,400 | — | — |
| 2008-02-04 | $19.46 | $21.84 | 1,413,700 | — | — |
| 2008-02-01 | $20.56 | $23.08 | 1,396,000 | — | — |
| 2008-01-31 | $19.84 | $22.27 | 2,108,900 | — | — |
| 2008-01-30 | $19.13 | $21.47 | 1,231,600 | — | — |
| 2008-01-29 | $19.78 | $22.20 | 2,594,400 | — | — |
| 2008-01-28 | $19.05 | $21.38 | 1,569,000 | — | — |
| 2008-01-25 | $17.34 | $19.46 | 1,774,400 | — | — |
| 2008-01-24 | $18.31 | $20.55 | 1,878,400 | — | — |
| 2008-01-23 | $18.21 | $20.44 | 3,243,400 | — | — |
| 2008-01-22 | $17.65 | $19.81 | 3,434,600 | — | — |
| 2008-01-18 | $16.05 | $18.01 | 2,453,000 | — | — |
| 2008-01-17 | $15.56 | $17.46 | 2,037,600 | — | — |
| 2008-01-16 | $15.54 | $17.44 | 2,087,800 | — | — |
| 2008-01-15 | $14.93 | $16.76 | 1,680,700 | — | — |
| 2008-01-14 | $15.81 | $17.74 | 1,382,900 | — | — |
| 2008-01-11 | $16.11 | $18.08 | 1,786,800 | — | — |
| 2008-01-10 | $16.67 | $18.71 | 3,098,000 | — | — |
| 2008-01-09 | $16.20 | $18.18 | 3,298,000 | — | — |
| 2008-01-08 | $15.50 | $17.40 | 1,692,700 | — | — |
| 2008-01-07 | $16.64 | $18.68 | 2,006,300 | — | — |
| 2008-01-04 | $16.27 | $18.26 | 3,718,400 | — | — |
| 2008-01-03 | $16.89 | $18.96 | 1,833,200 | — | — |
| 2008-01-02 | $18.20 | $20.43 | 1,118,000 | — | — |