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
- 1972-06-01 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 | $2.29 | $12.05 | 39,759,600 | — | — |
| 2008-12-30 | $2.29 | $12.05 | 39,225,700 | — | — |
| 2008-12-29 | $2.22 | $11.68 | 46,999,500 | — | — |
| 2008-12-26 | $2.29 | $12.05 | 40,768,200 | — | — |
| 2008-12-24 | $2.11 | $11.10 | 37,139,100 | — | — |
| 2008-12-23 | $2.19 | $11.52 | 103,725,200 | — | — |
| 2008-12-22 | $2.59 | $13.63 | 67,578,200 | — | — |
| 2008-12-19 | $2.95 | $15.52 | 143,907,300 | — | — |
| 2008-12-18 | $2.84 | $14.94 | 108,792,100 | — | — |
| 2008-12-17 | $3.14 | $16.52 | 52,036,400 | — | — |
| 2008-12-16 | $3.13 | $16.47 | 59,928,300 | — | — |
| 2008-12-15 | $3.18 | $16.73 | 69,622,800 | — | — |
| 2008-12-12 | $3.04 | $16.00 | 210,854,400 | — | — |
| 2008-12-11 | $2.90 | $15.26 | 92,690,800 | — | — |
| 2008-12-10 | $3.25 | $17.10 | 141,141,500 | — | — |
| 2008-12-09 | $3.23 | $17.00 | 137,306,000 | — | — |
| 2008-12-08 | $3.38 | $17.78 | 268,029,900 | — | — |
| 2008-12-05 | $2.72 | $14.31 | 98,880,500 | — | — |
| 2008-12-04 | $2.66 | $14.00 | 140,900,800 | — | — |
| 2008-12-03 | $2.85 | $15.00 | 152,252,100 | — | — |
| 2008-12-02 | $2.70 | $14.21 | 198,296,700 | — | — |
| 2008-12-01 | $2.55 | $13.42 | 291,750,200 | — | — |
| 2008-11-28 | $2.69 | $14.15 | 118,416,200 | — | — |
| 2008-11-26 | $2.15 | $11.31 | 172,837,700 | — | — |
| 2008-11-25 | $1.66 | $8.73 | 79,911,700 | — | — |
| 2008-11-24 | $1.56 | $8.21 | 131,077,000 | — | — |
| 2008-11-21 | $1.43 | $7.52 | 132,027,100 | — | — |
| 2008-11-20 | $1.39 | $7.31 | 198,781,000 | — | — |
| 2008-11-19 | $1.26 | $6.63 | 127,672,300 | — | — |
| 2008-11-18 | $1.68 | $8.84 | 51,644,300 | — | — |
| 2008-11-17 | $1.72 | $9.05 | 39,304,700 | — | — |
| 2008-11-14 | $1.80 | $9.47 | 35,717,500 | — | — |
| 2008-11-13 | $1.90 | $10.00 | 47,082,700 | — | — |
| 2008-11-12 | $1.84 | $9.68 | 50,057,500 | — | — |
| 2008-11-11 | $1.80 | $9.47 | 72,447,400 | — | — |
| 2008-11-10 | $1.93 | $10.15 | 57,943,100 | — | — |
| 2008-11-07 | $2.02 | $10.63 | 93,875,900 | — | — |
| 2008-11-06 | $1.98 | $10.42 | 90,846,500 | — | — |
| 2008-11-05 | $2.09 | $11.00 | 51,555,200 | — | — |
| 2008-11-04 | $2.16 | $11.37 | 63,228,200 | — | — |
| 2008-11-03 | $2.13 | $11.21 | 46,924,900 | — | — |
| 2008-10-31 | $2.19 | $11.52 | 64,651,600 | — | — |
| 2008-10-30 | $2.28 | $12.00 | 65,288,100 | — | — |
| 2008-10-29 | $2.16 | $11.37 | 77,508,000 | — | — |
| 2008-10-28 | $2.15 | $11.31 | 58,590,200 | — | — |
| 2008-10-27 | $2.03 | $10.68 | 35,707,500 | — | — |
| 2008-10-24 | $2.01 | $10.58 | 65,620,400 | — | — |
| 2008-10-23 | $2.00 | $10.52 | 71,762,400 | — | — |
| 2008-10-22 | $2.10 | $11.05 | 43,730,200 | — | — |
| 2008-10-21 | $2.17 | $11.42 | 51,397,400 | — | — |
| 2008-10-20 | $2.33 | $12.26 | 45,017,700 | — | — |
| 2008-10-17 | $2.43 | $12.79 | 65,637,000 | — | — |
| 2008-10-16 | $2.27 | $11.94 | 69,338,900 | — | — |
| 2008-10-15 | $2.30 | $12.10 | 54,074,200 | — | — |
| 2008-10-14 | $2.45 | $12.89 | 82,762,600 | — | — |
| 2008-10-13 | $2.39 | $12.58 | 121,924,900 | — | — |
| 2008-10-10 | $1.99 | $10.47 | 196,889,000 | — | — |
| 2008-10-09 | $2.08 | $10.94 | 130,226,600 | — | — |
| 2008-10-08 | $2.66 | $14.00 | 127,853,400 | — | — |
| 2008-10-07 | $2.92 | $15.36 | 71,723,500 | — | — |
| 2008-10-06 | $3.69 | $19.42 | 64,827,900 | — | — |
| 2008-10-03 | $4.05 | $21.31 | 43,056,400 | — | — |
| 2008-10-02 | $4.35 | $22.89 | 28,661,600 | — | — |
| 2008-10-01 | $4.55 | $23.94 | 38,054,900 | — | — |
| 2008-09-30 | $5.20 | $27.36 | 42,971,100 | — | — |
| 2008-09-29 | $4.17 | $21.94 | 35,350,600 | — | — |
| 2008-09-26 | $4.81 | $25.31 | 37,182,700 | — | — |
| 2008-09-25 | $4.98 | $26.20 | 27,479,200 | — | — |
| 2008-09-24 | $5.03 | $26.47 | 28,053,700 | — | — |
| 2008-09-23 | $4.86 | $25.57 | 21,385,400 | — | — |
| 2008-09-22 | $4.95 | $26.05 | 51,346,000 | — | — |
| 2008-09-19 | $5.29 | $27.83 | 91,329,800 | — | — |
| 2008-09-18 | $5.28 | $27.78 | 110,424,200 | — | — |
| 2008-09-17 | $4.94 | $25.99 | 123,013,000 | — | — |
| 2008-09-16 | $5.07 | $26.68 | 99,320,600 | — | — |
| 2008-09-15 | $4.74 | $24.94 | 103,371,800 | — | — |
| 2008-09-12 | $4.91 | $25.83 | 130,052,100 | — | — |
| 2008-09-11 | $4.68 | $24.62 | 85,570,900 | — | — |
| 2008-09-10 | $4.47 | $23.52 | 39,337,000 | — | — |
| 2008-09-09 | $4.40 | $23.15 | 51,680,400 | — | — |
| 2008-09-08 | $4.55 | $23.94 | 72,290,500 | — | — |
| 2008-09-05 | $4.41 | $23.20 | 60,086,400 | — | — |
| 2008-09-04 | $4.39 | $23.10 | 87,631,600 | — | — |
| 2008-09-03 | $4.57 | $24.05 | 83,810,300 | — | — |
| 2008-09-02 | $4.51 | $23.73 | 53,438,100 | — | — |
| 2008-08-29 | $4.46 | $23.47 | 37,370,300 | — | — |
| 2008-08-28 | $4.43 | $23.31 | 52,637,400 | — | — |
| 2008-08-27 | $4.26 | $22.41 | 71,814,100 | — | — |
| 2008-08-26 | $4.35 | $22.89 | 49,283,500 | — | — |
| 2008-08-25 | $4.41 | $23.20 | 70,224,000 | — | — |
| 2008-08-22 | $4.47 | $23.52 | 55,766,800 | — | — |
| 2008-08-21 | $4.42 | $23.26 | 60,551,000 | — | — |
| 2008-08-20 | $4.61 | $24.26 | 49,237,900 | — | — |
| 2008-08-19 | $4.72 | $24.83 | 39,339,700 | — | — |
| 2008-08-18 | $4.89 | $25.73 | 36,290,900 | — | — |
| 2008-08-15 | $5.11 | $26.89 | 32,661,000 | — | — |
| 2008-08-14 | $5.10 | $26.83 | 38,273,200 | — | — |
| 2008-08-13 | $4.88 | $25.68 | 67,554,900 | — | — |
| 2008-08-12 | $5.19 | $27.31 | 37,392,600 | — | — |
| 2008-08-11 | $5.16 | $27.15 | 40,979,000 | — | — |
| 2008-08-08 | $5.26 | $27.68 | 44,398,300 | — | — |
| 2008-08-07 | $4.86 | $25.57 | 36,662,100 | — | — |
| 2008-08-06 | $4.94 | $25.99 | 59,317,200 | — | — |
| 2008-08-05 | $5.09 | $26.78 | 61,750,500 | — | — |
| 2008-08-04 | $4.81 | $25.31 | 30,831,400 | — | — |
| 2008-08-01 | $4.65 | $24.47 | 54,279,300 | — | — |
| 2008-07-31 | $4.80 | $25.26 | 43,005,100 | — | — |
| 2008-07-30 | $4.84 | $25.47 | 57,869,300 | — | — |
| 2008-07-29 | $5.02 | $26.41 | 57,078,100 | — | — |
| 2008-07-28 | $4.75 | $24.99 | 83,925,700 | — | — |
| 2008-07-25 | $5.05 | $26.57 | 66,476,300 | — | — |
| 2008-07-24 | $5.11 | $26.89 | 98,043,400 | — | — |
| 2008-07-23 | $6.03 | $31.73 | 70,481,800 | — | — |
| 2008-07-22 | $5.84 | $30.73 | 54,199,800 | — | — |
| 2008-07-21 | $5.48 | $28.83 | 40,036,900 | — | — |
| 2008-07-18 | $5.44 | $28.62 | 39,132,800 | — | — |
| 2008-07-17 | $5.49 | $28.89 | 72,724,800 | — | — |
| 2008-07-16 | $5.49 | $28.89 | 96,542,700 | — | — |
| 2008-07-15 | $4.65 | $24.47 | 77,518,100 | — | — |
| 2008-07-14 | $4.66 | $24.52 | 39,818,200 | — | — |
| 2008-07-11 | $4.86 | $25.57 | 74,946,000 | — | — |
| 2008-07-10 | $4.58 | $24.10 | 77,252,200 | — | — |
| 2008-07-09 | $4.95 | $26.05 | 78,150,500 | — | — |
| 2008-07-08 | $4.90 | $25.78 | 72,882,600 | — | — |
| 2008-07-07 | $4.47 | $23.52 | 51,350,700 | — | — |
| 2008-07-03 | $4.42 | $23.26 | 32,026,200 | — | — |
| 2008-07-02 | $4.36 | $22.94 | 64,248,500 | — | — |
| 2008-07-01 | $4.71 | $24.78 | 125,482,600 | — | — |
| 2008-06-30 | $4.81 | $25.31 | 76,159,300 | — | — |
| 2008-06-27 | $4.98 | $26.20 | 55,993,300 | — | — |
| 2008-06-26 | $5.07 | $26.68 | 82,326,600 | — | — |
| 2008-06-25 | $5.24 | $27.57 | 40,673,100 | — | — |
| 2008-06-24 | $5.32 | $27.99 | 109,774,500 | — | — |
| 2008-06-23 | $5.28 | $27.78 | 81,491,000 | — | — |
| 2008-06-20 | $5.81 | $30.57 | 97,632,900 | — | — |
| 2008-06-19 | $6.32 | $33.25 | 39,755,400 | — | — |
| 2008-06-18 | $6.22 | $32.73 | 96,900,400 | — | — |
| 2008-06-17 | $6.60 | $34.73 | 56,352,700 | — | — |
| 2008-06-16 | $6.50 | $34.20 | 63,861,700 | — | — |
| 2008-06-13 | $6.27 | $32.99 | 59,521,400 | — | — |
| 2008-06-12 | $6.00 | $31.57 | 32,443,300 | — | — |
| 2008-06-11 | $5.97 | $31.41 | 42,860,200 | — | — |
| 2008-06-10 | $6.12 | $32.20 | 34,514,200 | — | — |
| 2008-06-09 | $6.36 | $33.46 | 50,800,100 | — | — |
| 2008-06-06 | $6.04 | $31.78 | 64,502,900 | — | — |
| 2008-06-05 | $6.40 | $33.67 | 48,559,300 | — | — |
| 2008-06-04 | $6.46 | $33.99 | 56,137,100 | — | — |
| 2008-06-03 | $6.68 | $35.15 | 56,036,100 | — | — |
| 2008-06-02 | $6.64 | $34.94 | 51,984,300 | — | — |
| 2008-05-30 | $6.80 | $35.78 | 55,748,400 | — | — |
| 2008-05-29 | $6.71 | $35.31 | 28,447,800 | — | — |
| 2008-05-28 | $6.78 | $35.67 | 50,981,300 | — | — |
| 2008-05-27 | $6.80 | $35.78 | 71,144,800 | — | — |
| 2008-05-23 | $6.87 | $36.15 | 66,859,200 | — | — |
| 2008-05-22 | $7.16 | $37.67 | 106,839,400 | — | — |
| 2008-05-21 | $7.80 | $41.04 | 43,416,100 | — | — |
| 2008-05-20 | $8.00 | $42.09 | 43,350,000 | — | — |
| 2008-05-19 | $8.02 | $42.20 | 36,017,300 | — | — |
| 2008-05-16 | $8.11 | $42.67 | 41,263,300 | — | — |
| 2008-05-15 | $8.17 | $42.99 | 42,720,400 | — | — |
| 2008-05-14 | $8.14 | $42.83 | 36,193,900 | — | — |
| 2008-05-13 | $8.23 | $43.30 | 38,192,700 | — | — |
| 2008-05-12 | $8.15 | $42.88 | 28,652,500 | — | — |
| 2008-05-09 | $8.10 | $42.62 | 41,043,900 | — | — |
| 2008-05-08 | $8.20 | $43.15 | 48,454,700 | — | — |
| 2008-05-07 | $7.96 | $41.88 | 58,838,400 | — | — |
| 2008-05-06 | $8.27 | $43.51 | 37,921,000 | — | — |
| 2008-05-05 | $8.33 | $43.83 | 38,431,100 | — | — |
| 2008-05-02 | $8.27 | $43.51 | 75,407,700 | — | — |
| 2008-05-01 | $8.48 | $44.62 | 63,141,600 | — | — |
| 2008-04-30 | $8.26 | $43.46 | 66,520,600 | — | — |
| 2008-04-29 | $8.12 | $42.72 | 63,074,800 | — | — |
| 2008-04-28 | $8.21 | $43.20 | 170,511,600 | — | — |
| 2008-04-25 | $7.50 | $39.46 | 227,269,800 | — | — |
| 2008-04-24 | $8.40 | $44.20 | 241,760,600 | — | — |
| 2008-04-23 | $7.52 | $39.57 | 83,811,800 | — | — |
| 2008-04-22 | $7.65 | $40.25 | 63,315,800 | — | — |
| 2008-04-21 | $7.73 | $40.67 | 75,387,200 | — | — |
| 2008-04-18 | $7.45 | $39.20 | 95,216,500 | — | — |
| 2008-04-17 | $7.26 | $38.20 | 64,796,500 | — | — |
| 2008-04-16 | $7.19 | $37.83 | 63,447,600 | — | — |
| 2008-04-15 | $6.88 | $36.20 | 44,831,300 | — | — |
| 2008-04-14 | $6.78 | $35.67 | 39,533,200 | — | — |
| 2008-04-11 | $6.69 | $35.20 | 46,402,300 | — | — |
| 2008-04-10 | $6.74 | $35.46 | 47,465,800 | — | — |
| 2008-04-09 | $6.72 | $35.36 | 55,195,300 | — | — |
| 2008-04-08 | $6.91 | $36.36 | 111,095,900 | — | — |
| 2008-04-07 | $6.73 | $35.41 | 70,070,200 | — | — |
| 2008-04-04 | $6.49 | $34.15 | 66,864,300 | — | — |
| 2008-04-03 | $6.46 | $33.99 | 67,737,000 | — | — |
| 2008-04-02 | $6.13 | $32.25 | 65,244,500 | — | — |
| 2008-04-01 | $5.97 | $31.41 | 55,328,600 | — | — |
| 2008-03-31 | $5.72 | $30.10 | 42,293,600 | — | — |
| 2008-03-28 | $5.59 | $29.41 | 39,674,800 | — | — |
| 2008-03-27 | $5.83 | $30.68 | 61,712,900 | — | — |
| 2008-03-26 | $5.87 | $30.89 | 57,327,500 | — | — |
| 2008-03-25 | $6.00 | $31.57 | 56,608,700 | — | — |
| 2008-03-24 | $5.96 | $31.36 | 55,202,100 | — | — |
| 2008-03-20 | $5.62 | $29.57 | 175,819,300 | — | — |
| 2008-03-19 | $5.45 | $28.68 | 71,480,800 | — | — |
| 2008-03-18 | $5.29 | $27.83 | 76,802,800 | — | — |
| 2008-03-17 | $5.11 | $26.89 | 69,811,300 | — | — |
| 2008-03-14 | $5.29 | $27.83 | 80,501,600 | — | — |
| 2008-03-13 | $5.39 | $28.36 | 125,528,200 | — | — |
| 2008-03-12 | $5.70 | $29.99 | 60,198,600 | — | — |
| 2008-03-11 | $5.90 | $31.04 | 75,303,100 | — | — |
| 2008-03-10 | $5.60 | $29.47 | 48,615,900 | — | — |
| 2008-03-07 | $5.78 | $30.41 | 43,806,100 | — | — |
| 2008-03-06 | $5.94 | $31.25 | 34,544,500 | — | — |
| 2008-03-05 | $6.12 | $32.20 | 37,409,900 | — | — |
| 2008-03-04 | $6.13 | $32.25 | 38,992,800 | — | — |
| 2008-03-03 | $6.18 | $32.52 | 44,365,300 | — | — |
| 2008-02-29 | $6.53 | $34.36 | 47,435,500 | — | — |
| 2008-02-28 | $6.62 | $34.83 | 42,080,700 | — | — |
| 2008-02-27 | $6.60 | $34.73 | 39,084,400 | — | — |
| 2008-02-26 | $6.52 | $34.31 | 31,167,600 | — | — |
| 2008-02-25 | $6.46 | $33.99 | 32,971,600 | — | — |
| 2008-02-22 | $6.25 | $32.89 | 31,300,300 | — | — |
| 2008-02-21 | $6.23 | $32.78 | 56,458,700 | — | — |
| 2008-02-20 | $6.41 | $33.73 | 24,628,900 | — | — |
| 2008-02-19 | $6.48 | $34.10 | 29,039,100 | — | — |
| 2008-02-15 | $6.45 | $33.94 | 22,710,900 | — | — |
| 2008-02-14 | $6.46 | $33.99 | 24,904,700 | — | — |
| 2008-02-13 | $6.58 | $34.62 | 28,887,800 | — | — |
| 2008-02-12 | $6.46 | $33.99 | 59,226,700 | — | — |
| 2008-02-11 | $6.39 | $33.62 | 53,746,200 | — | — |
| 2008-02-08 | $6.08 | $31.99 | 32,818,300 | — | — |
| 2008-02-07 | $6.17 | $32.46 | 56,865,700 | — | — |
| 2008-02-06 | $6.31 | $33.20 | 39,376,500 | — | — |
| 2008-02-05 | $6.43 | $33.83 | 36,157,300 | — | — |
| 2008-02-04 | $6.68 | $35.15 | 36,825,300 | — | — |
| 2008-02-01 | $6.85 | $36.04 | 37,890,900 | — | — |
| 2008-01-31 | $6.64 | $34.94 | 48,116,800 | — | — |
| 2008-01-30 | $6.75 | $35.52 | 37,156,000 | — | — |
| 2008-01-29 | $6.69 | $35.20 | 41,276,000 | — | — |
| 2008-01-28 | $6.67 | $35.10 | 46,709,100 | — | — |
| 2008-01-25 | $6.58 | $34.62 | 87,012,300 | — | — |
| 2008-01-24 | $6.26 | $32.94 | 65,537,100 | — | — |
| 2008-01-23 | $6.30 | $33.15 | 74,051,800 | — | — |
| 2008-01-22 | $5.93 | $31.20 | 78,467,900 | — | — |
| 2008-01-18 | $5.92 | $31.15 | 58,894,100 | — | — |
| 2008-01-17 | $5.76 | $30.31 | 77,878,800 | — | — |
| 2008-01-16 | $5.86 | $30.83 | 64,534,200 | — | — |
| 2008-01-15 | $5.97 | $31.41 | 42,666,300 | — | — |
| 2008-01-14 | $6.18 | $32.52 | 29,713,800 | — | — |
| 2008-01-11 | $6.06 | $31.89 | 33,524,900 | — | — |
| 2008-01-10 | $6.25 | $32.89 | 61,641,000 | — | — |
| 2008-01-09 | $6.07 | $31.94 | 77,760,600 | — | — |
| 2008-01-08 | $6.10 | $32.10 | 47,965,400 | — | — |
| 2008-01-07 | $6.16 | $32.41 | 47,007,600 | — | — |
| 2008-01-04 | $6.13 | $32.25 | 57,781,000 | — | — |
| 2008-01-03 | $6.45 | $33.94 | 47,186,200 | — | — |
| 2008-01-02 | $6.60 | $34.73 | 33,239,700 | — | — |