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
- 1981-12-22 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 | $4.42 | $4.97 | 2,548,200 | — | — |
| 2008-12-30 | $4.26 | $4.80 | 2,277,400 | — | — |
| 2008-12-29 | $4.16 | $4.68 | 2,613,800 | — | — |
| 2008-12-26 | $4.23 | $4.76 | 988,800 | — | — |
| 2008-12-24 | $4.15 | $4.67 | 727,600 | — | — |
| 2008-12-23 | $4.21 | $4.74 | 2,406,800 | — | — |
| 2008-12-22 | $4.22 | $4.75 | 2,276,800 | — | — |
| 2008-12-19 | $4.42 | $4.98 | 5,245,600 | — | — |
| 2008-12-18 | $4.31 | $4.85 | 3,825,400 | — | — |
| 2008-12-17 | $4.49 | $5.05 | 4,692,400 | — | — |
| 2008-12-16 | $4.52 | $5.08 | 3,254,400 | — | — |
| 2008-12-15 | $4.41 | $4.96 | 1,866,200 | — | — |
| 2008-12-12 | $4.46 | $5.02 | 5,932,400 | — | — |
| 2008-12-11 | $4.44 | $5.00 | 4,132,600 | — | — |
| 2008-12-10 | $4.73 | $5.32 | 3,172,800 | — | — |
| 2008-12-09 | $4.60 | $5.17 | 4,063,200 | — | — |
| 2008-12-08 | $4.79 | $5.39 | 6,403,400 | — | — |
| 2008-12-05 | $4.53 | $5.10 | 12,729,600 | — | — |
| 2008-12-04 | $4.52 | $5.08 | 6,476,000 | — | — |
| 2008-12-03 | $4.42 | $4.97 | 4,040,400 | — | — |
| 2008-12-02 | $4.29 | $4.83 | 3,908,000 | — | — |
| 2008-12-01 | $4.03 | $4.54 | 3,541,200 | — | — |
| 2008-11-28 | $4.39 | $4.94 | 627,600 | — | — |
| 2008-11-26 | $4.35 | $4.89 | 2,171,400 | — | — |
| 2008-11-25 | $4.14 | $4.66 | 4,346,800 | — | — |
| 2008-11-24 | $4.00 | $4.50 | 3,310,400 | — | — |
| 2008-11-21 | $3.60 | $4.05 | 4,294,600 | — | — |
| 2008-11-20 | $3.36 | $3.78 | 5,884,600 | — | — |
| 2008-11-19 | $3.48 | $3.92 | 5,978,400 | — | — |
| 2008-11-18 | $3.82 | $4.30 | 3,653,200 | — | — |
| 2008-11-17 | $4.00 | $4.50 | 2,141,200 | — | — |
| 2008-11-14 | $3.91 | $4.40 | 3,766,800 | — | — |
| 2008-11-13 | $4.26 | $4.79 | 3,189,000 | — | — |
| 2008-11-12 | $3.99 | $4.49 | 2,714,000 | — | — |
| 2008-11-11 | $4.19 | $4.72 | 2,668,000 | — | — |
| 2008-11-10 | $4.30 | $4.84 | 2,350,200 | — | — |
| 2008-11-07 | $4.45 | $5.01 | 1,967,400 | — | — |
| 2008-11-06 | $4.34 | $4.89 | 3,175,000 | — | — |
| 2008-11-05 | $4.67 | $5.25 | 2,363,200 | — | — |
| 2008-11-04 | $4.86 | $5.47 | 4,630,800 | — | — |
| 2008-11-03 | $4.85 | $5.46 | 4,722,600 | — | — |
| 2008-10-31 | $4.80 | $5.40 | 5,778,200 | — | — |
| 2008-10-30 | $4.50 | $5.06 | 3,698,800 | — | — |
| 2008-10-29 | $4.41 | $4.96 | 7,852,400 | — | — |
| 2008-10-28 | $4.36 | $4.91 | 7,456,200 | — | — |
| 2008-10-27 | $4.15 | $4.67 | 3,059,000 | — | — |
| 2008-10-24 | $4.22 | $4.75 | 4,813,600 | — | — |
| 2008-10-23 | $4.37 | $4.92 | 8,154,800 | — | — |
| 2008-10-22 | $4.55 | $5.12 | 7,760,400 | — | — |
| 2008-10-21 | $5.06 | $5.69 | 8,022,200 | — | — |
| 2008-10-20 | $5.80 | $6.53 | 2,465,400 | — | — |
| 2008-10-17 | $5.66 | $6.37 | 3,358,600 | — | — |
| 2008-10-16 | $5.69 | $6.41 | 4,219,200 | — | — |
| 2008-10-15 | $5.60 | $6.31 | 3,517,800 | — | — |
| 2008-10-14 | $5.85 | $6.58 | 3,224,600 | — | — |
| 2008-10-13 | $6.06 | $6.82 | 2,453,800 | — | — |
| 2008-10-10 | $5.60 | $6.31 | 10,351,800 | — | — |
| 2008-10-09 | $5.60 | $6.31 | 4,813,600 | — | — |
| 2008-10-08 | $5.72 | $6.44 | 3,183,200 | — | — |
| 2008-10-07 | $5.75 | $6.48 | 3,159,800 | — | — |
| 2008-10-06 | $5.89 | $6.63 | 4,899,200 | — | — |
| 2008-10-03 | $5.93 | $6.68 | 5,657,800 | — | — |
| 2008-10-02 | $6.03 | $6.73 | 6,608,400 | — | — |
| 2008-10-01 | $6.47 | $7.22 | 6,713,400 | — | — |
| 2008-09-30 | $7.15 | $7.98 | 7,852,600 | — | — |
| 2008-09-29 | $7.60 | $8.48 | 5,897,000 | — | — |
| 2008-09-26 | $8.45 | $9.43 | 1,644,000 | — | — |
| 2008-09-25 | $8.47 | $9.45 | 1,535,600 | — | — |
| 2008-09-24 | $8.40 | $9.37 | 2,313,600 | — | — |
| 2008-09-23 | $8.41 | $9.38 | 3,143,600 | — | — |
| 2008-09-22 | $8.54 | $9.52 | 1,793,000 | — | — |
| 2008-09-19 | $8.80 | $9.81 | 3,337,400 | — | — |
| 2008-09-18 | $8.50 | $9.48 | 6,571,400 | — | — |
| 2008-09-17 | $8.55 | $9.54 | 3,424,400 | — | — |
| 2008-09-16 | $8.44 | $9.41 | 2,294,000 | — | — |
| 2008-09-15 | $8.25 | $9.20 | 1,656,000 | — | — |
| 2008-09-12 | $8.36 | $9.32 | 2,187,400 | — | — |
| 2008-09-11 | $8.31 | $9.27 | 1,318,000 | — | — |
| 2008-09-10 | $8.17 | $9.11 | 1,452,400 | — | — |
| 2008-09-09 | $8.12 | $9.06 | 1,880,800 | — | — |
| 2008-09-08 | $8.33 | $9.29 | 2,165,800 | — | — |
| 2008-09-05 | $8.00 | $8.93 | 1,425,800 | — | — |
| 2008-09-04 | $8.03 | $8.95 | 1,558,000 | — | — |
| 2008-09-03 | $8.08 | $9.02 | 1,191,400 | — | — |
| 2008-09-02 | $8.04 | $8.97 | 1,353,800 | — | — |
| 2008-08-29 | $7.97 | $8.89 | 954,200 | — | — |
| 2008-08-28 | $8.04 | $8.97 | 1,677,400 | — | — |
| 2008-08-27 | $7.84 | $8.74 | 950,200 | — | — |
| 2008-08-26 | $7.89 | $8.80 | 1,129,800 | — | — |
| 2008-08-25 | $7.79 | $8.69 | 987,400 | — | — |
| 2008-08-22 | $7.97 | $8.89 | 1,414,600 | — | — |
| 2008-08-21 | $7.79 | $8.69 | 1,101,200 | — | — |
| 2008-08-20 | $7.84 | $8.75 | 1,538,400 | — | — |
| 2008-08-19 | $7.92 | $8.84 | 1,211,600 | — | — |
| 2008-08-18 | $8.05 | $8.98 | 1,173,800 | — | — |
| 2008-08-15 | $8.07 | $9.01 | 1,198,600 | — | — |
| 2008-08-14 | $8.05 | $8.98 | 1,236,000 | — | — |
| 2008-08-13 | $8.03 | $8.96 | 1,703,800 | — | — |
| 2008-08-12 | $8.10 | $9.04 | 1,120,400 | — | — |
| 2008-08-11 | $8.11 | $9.05 | 2,640,600 | — | — |
| 2008-08-08 | $7.87 | $8.78 | 2,076,200 | — | — |
| 2008-08-07 | $7.55 | $8.42 | 1,869,800 | — | — |
| 2008-08-06 | $7.80 | $8.70 | 1,917,200 | — | — |
| 2008-08-05 | $7.82 | $8.72 | 2,178,200 | — | — |
| 2008-08-04 | $7.61 | $8.49 | 2,165,600 | — | — |
| 2008-08-01 | $7.60 | $8.48 | 1,900,400 | — | — |
| 2008-07-31 | $7.73 | $8.63 | 2,334,800 | — | — |
| 2008-07-30 | $7.68 | $8.57 | 2,706,400 | — | — |
| 2008-07-29 | $7.85 | $8.75 | 2,103,000 | — | — |
| 2008-07-28 | $7.57 | $8.45 | 2,360,200 | — | — |
| 2008-07-25 | $7.67 | $8.55 | 2,205,200 | — | — |
| 2008-07-24 | $7.56 | $8.44 | 3,489,000 | — | — |
| 2008-07-23 | $7.80 | $8.70 | 2,848,000 | — | — |
| 2008-07-22 | $7.54 | $8.41 | 3,987,800 | — | — |
| 2008-07-21 | $7.65 | $8.53 | 2,028,400 | — | — |
| 2008-07-18 | $7.66 | $8.55 | 3,210,000 | — | — |
| 2008-07-17 | $7.63 | $8.51 | 4,234,400 | — | — |
| 2008-07-16 | $7.34 | $8.18 | 3,078,200 | — | — |
| 2008-07-15 | $6.85 | $7.64 | 7,369,400 | — | — |
| 2008-07-14 | $6.92 | $7.72 | 3,365,600 | — | — |
| 2008-07-11 | $7.08 | $7.90 | 5,230,200 | — | — |
| 2008-07-10 | $7.00 | $7.81 | 3,290,600 | — | — |
| 2008-07-09 | $7.05 | $7.86 | 4,349,600 | — | — |
| 2008-07-08 | $7.40 | $8.25 | 3,981,600 | — | — |
| 2008-07-07 | $7.08 | $7.90 | 3,140,600 | — | — |
| 2008-07-03 | $7.03 | $7.84 | 1,512,200 | — | — |
| 2008-07-02 | $6.97 | $7.72 | 2,890,000 | — | — |
| 2008-07-01 | $7.24 | $8.01 | 3,423,200 | — | — |
| 2008-06-30 | $7.22 | $8.00 | 2,565,600 | — | — |
| 2008-06-27 | $7.45 | $8.25 | 3,673,800 | — | — |
| 2008-06-26 | $7.46 | $8.26 | 2,889,000 | — | — |
| 2008-06-25 | $7.93 | $8.78 | 3,975,200 | — | — |
| 2008-06-24 | $7.75 | $8.58 | 2,333,000 | — | — |
| 2008-06-23 | $7.95 | $8.80 | 3,080,600 | — | — |
| 2008-06-20 | $7.89 | $8.73 | 3,934,600 | — | — |
| 2008-06-19 | $8.08 | $8.94 | 2,624,600 | — | — |
| 2008-06-18 | $7.89 | $8.73 | 2,984,200 | — | — |
| 2008-06-17 | $8.03 | $8.89 | 2,413,800 | — | — |
| 2008-06-16 | $8.03 | $8.89 | 2,544,200 | — | — |
| 2008-06-13 | $7.99 | $8.84 | 3,040,800 | — | — |
| 2008-06-12 | $7.92 | $8.77 | 3,071,800 | — | — |
| 2008-06-11 | $7.90 | $8.75 | 2,957,400 | — | — |
| 2008-06-10 | $7.99 | $8.85 | 3,721,000 | — | — |
| 2008-06-09 | $8.03 | $8.89 | 3,610,800 | — | — |
| 2008-06-06 | $8.06 | $8.92 | 3,192,800 | — | — |
| 2008-06-05 | $8.31 | $9.20 | 4,351,000 | — | — |
| 2008-06-04 | $8.49 | $9.40 | 2,916,800 | — | — |
| 2008-06-03 | $8.39 | $9.29 | 4,051,600 | — | — |
| 2008-06-02 | $8.60 | $9.52 | 1,759,400 | — | — |
| 2008-05-30 | $8.78 | $9.72 | 2,241,800 | — | — |
| 2008-05-29 | $8.84 | $9.79 | 2,474,800 | — | — |
| 2008-05-28 | $8.77 | $9.71 | 2,601,400 | — | — |
| 2008-05-27 | $8.95 | $9.91 | 2,674,200 | — | — |
| 2008-05-23 | $8.80 | $9.75 | 1,621,600 | — | — |
| 2008-05-22 | $9.12 | $10.10 | 1,716,000 | — | — |
| 2008-05-21 | $9.09 | $10.07 | 1,991,000 | — | — |
| 2008-05-20 | $9.33 | $10.33 | 1,769,600 | — | — |
| 2008-05-19 | $9.55 | $10.57 | 1,527,000 | — | — |
| 2008-05-16 | $9.50 | $10.52 | 1,417,200 | — | — |
| 2008-05-15 | $9.67 | $10.71 | 1,307,400 | — | — |
| 2008-05-14 | $9.57 | $10.60 | 2,315,800 | — | — |
| 2008-05-13 | $9.55 | $10.57 | 2,126,800 | — | — |
| 2008-05-12 | $9.57 | $10.59 | 2,918,600 | — | — |
| 2008-05-09 | $9.38 | $10.38 | 1,347,600 | — | — |
| 2008-05-08 | $9.47 | $10.48 | 978,200 | — | — |
| 2008-05-07 | $9.40 | $10.40 | 2,282,800 | — | — |
| 2008-05-06 | $9.40 | $10.40 | 1,212,600 | — | — |
| 2008-05-05 | $9.32 | $10.32 | 1,436,200 | — | — |
| 2008-05-02 | $9.38 | $10.38 | 1,718,800 | — | — |
| 2008-05-01 | $9.54 | $10.57 | 2,563,400 | — | — |
| 2008-04-30 | $9.34 | $10.34 | 2,856,800 | — | — |
| 2008-04-29 | $9.25 | $10.24 | 3,067,400 | — | — |
| 2008-04-28 | $9.38 | $10.39 | 2,373,200 | — | — |
| 2008-04-25 | $9.35 | $10.35 | 2,002,600 | — | — |
| 2008-04-24 | $9.41 | $10.42 | 2,848,600 | — | — |
| 2008-04-23 | $9.30 | $10.29 | 7,279,000 | — | — |
| 2008-04-22 | $9.23 | $10.22 | 9,681,800 | — | — |
| 2008-04-21 | $8.40 | $9.30 | 2,116,000 | — | — |
| 2008-04-18 | $8.39 | $9.29 | 1,815,400 | — | — |
| 2008-04-17 | $8.20 | $9.08 | 2,944,400 | — | — |
| 2008-04-16 | $8.43 | $9.33 | 1,344,400 | — | — |
| 2008-04-15 | $8.15 | $9.03 | 2,504,000 | — | — |
| 2008-04-14 | $8.18 | $9.05 | 2,218,000 | — | — |
| 2008-04-11 | $8.28 | $9.17 | 2,149,000 | — | — |
| 2008-04-10 | $8.46 | $9.37 | 2,122,800 | — | — |
| 2008-04-09 | $8.32 | $9.21 | 1,948,600 | — | — |
| 2008-04-08 | $8.63 | $9.56 | 2,334,800 | — | — |
| 2008-04-07 | $8.71 | $9.64 | 2,806,800 | — | — |
| 2008-04-04 | $8.89 | $9.84 | 1,847,200 | — | — |
| 2008-04-03 | $8.83 | $9.77 | 2,391,400 | — | — |
| 2008-04-02 | $8.93 | $9.83 | 2,852,200 | — | — |
| 2008-04-01 | $8.98 | $9.89 | 2,375,400 | — | — |
| 2008-03-31 | $8.58 | $9.44 | 2,366,800 | — | — |
| 2008-03-28 | $8.50 | $9.36 | 1,122,200 | — | — |
| 2008-03-27 | $8.52 | $9.37 | 2,707,200 | — | — |
| 2008-03-26 | $8.75 | $9.63 | 2,023,400 | — | — |
| 2008-03-25 | $8.83 | $9.72 | 1,675,000 | — | — |
| 2008-03-24 | $8.70 | $9.58 | 1,606,600 | — | — |
| 2008-03-20 | $8.59 | $9.46 | 1,597,800 | — | — |
| 2008-03-19 | $8.51 | $9.36 | 1,805,600 | — | — |
| 2008-03-18 | $8.40 | $9.25 | 1,626,000 | — | — |
| 2008-03-17 | $8.03 | $8.84 | 1,537,400 | — | — |
| 2008-03-14 | $8.02 | $8.82 | 1,877,600 | — | — |
| 2008-03-13 | $8.14 | $8.96 | 3,764,400 | — | — |
| 2008-03-12 | $8.11 | $8.92 | 2,361,000 | — | — |
| 2008-03-11 | $7.90 | $8.69 | 1,664,200 | — | — |
| 2008-03-10 | $7.61 | $8.38 | 1,458,600 | — | — |
| 2008-03-07 | $7.87 | $8.66 | 1,306,800 | — | — |
| 2008-03-06 | $7.94 | $8.74 | 1,396,000 | — | — |
| 2008-03-05 | $7.96 | $8.76 | 991,600 | — | — |
| 2008-03-04 | $7.86 | $8.65 | 1,706,600 | — | — |
| 2008-03-03 | $7.98 | $8.79 | 1,524,200 | — | — |
| 2008-02-29 | $8.06 | $8.87 | 2,790,200 | — | — |
| 2008-02-28 | $8.09 | $8.91 | 1,502,600 | — | — |
| 2008-02-27 | $8.28 | $9.11 | 2,148,200 | — | — |
| 2008-02-26 | $8.15 | $8.97 | 1,418,800 | — | — |
| 2008-02-25 | $7.90 | $8.70 | 1,039,800 | — | — |
| 2008-02-22 | $7.78 | $8.56 | 1,008,600 | — | — |
| 2008-02-21 | $7.68 | $8.46 | 885,800 | — | — |
| 2008-02-20 | $7.82 | $8.61 | 1,849,000 | — | — |
| 2008-02-19 | $7.70 | $8.47 | 1,932,200 | — | — |
| 2008-02-15 | $7.90 | $8.69 | 1,032,800 | — | — |
| 2008-02-14 | $7.91 | $8.70 | 1,918,200 | — | — |
| 2008-02-13 | $8.07 | $8.88 | 1,807,400 | — | — |
| 2008-02-12 | $7.85 | $8.64 | 1,768,400 | — | — |
| 2008-02-11 | $7.58 | $8.34 | 3,505,400 | — | — |
| 2008-02-08 | $7.76 | $8.54 | 2,494,000 | — | — |
| 2008-02-07 | $7.61 | $8.37 | 3,303,400 | — | — |
| 2008-02-06 | $7.48 | $8.23 | 2,230,000 | — | — |
| 2008-02-05 | $7.63 | $8.40 | 1,816,800 | — | — |
| 2008-02-04 | $7.83 | $8.62 | 2,113,600 | — | — |
| 2008-02-01 | $8.02 | $8.83 | 2,007,400 | — | — |
| 2008-01-31 | $7.93 | $8.73 | 3,226,000 | — | — |
| 2008-01-30 | $7.87 | $8.66 | 2,809,200 | — | — |
| 2008-01-29 | $7.89 | $8.68 | 5,972,000 | — | — |
| 2008-01-28 | $8.28 | $9.12 | 3,757,200 | — | — |
| 2008-01-25 | $7.85 | $8.64 | 4,624,200 | — | — |
| 2008-01-24 | $7.73 | $8.51 | 3,415,600 | — | — |
| 2008-01-23 | $7.52 | $8.27 | 3,616,800 | — | — |
| 2008-01-22 | $7.43 | $8.17 | 4,795,800 | — | — |
| 2008-01-18 | $7.42 | $8.17 | 3,470,200 | — | — |
| 2008-01-17 | $7.74 | $8.52 | 2,193,400 | — | — |
| 2008-01-16 | $7.98 | $8.78 | 2,527,600 | — | — |
| 2008-01-15 | $7.86 | $8.65 | 1,881,400 | — | — |
| 2008-01-14 | $8.15 | $8.97 | 1,542,000 | — | — |
| 2008-01-11 | $8.01 | $8.81 | 2,424,800 | — | — |
| 2008-01-10 | $8.39 | $9.23 | 3,245,200 | — | — |
| 2008-01-09 | $8.28 | $9.11 | 2,414,400 | — | — |
| 2008-01-08 | $8.17 | $8.99 | 2,877,600 | — | — |
| 2008-01-07 | $8.25 | $9.08 | 2,761,600 | — | — |
| 2008-01-04 | $8.01 | $8.82 | 2,012,800 | — | — |
| 2008-01-03 | $8.31 | $9.14 | 2,913,600 | — | — |
| 2008-01-02 | $8.66 | $9.47 | 2,080,800 | — | — |