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
- 2004-05-25 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 | $2.83 | $3.02 | 7,471,900 | — | — |
| 2008-12-30 | $2.84 | $3.03 | 5,816,600 | — | — |
| 2008-12-29 | $2.72 | $2.91 | 5,115,900 | — | — |
| 2008-12-26 | $2.84 | $3.03 | 3,968,500 | — | — |
| 2008-12-24 | $2.77 | $2.96 | 4,423,100 | — | — |
| 2008-12-23 | $2.86 | $3.06 | 11,898,900 | — | — |
| 2008-12-22 | $3.03 | $3.24 | 13,874,400 | — | — |
| 2008-12-19 | $3.39 | $3.62 | 23,224,200 | — | — |
| 2008-12-18 | $3.34 | $3.57 | 28,771,500 | — | — |
| 2008-12-17 | $3.13 | $3.34 | 29,322,600 | — | — |
| 2008-12-16 | $3.49 | $3.73 | 65,518,800 | — | — |
| 2008-12-15 | $2.80 | $2.99 | 16,482,200 | — | — |
| 2008-12-12 | $2.50 | $2.67 | 13,257,500 | — | — |
| 2008-12-11 | $2.55 | $2.72 | 17,981,900 | — | — |
| 2008-12-10 | $2.58 | $2.76 | 30,024,000 | — | — |
| 2008-12-09 | $2.41 | $2.58 | 33,978,800 | — | — |
| 2008-12-08 | $2.24 | $2.39 | 44,798,400 | — | — |
| 2008-12-05 | $1.58 | $1.69 | 28,435,300 | — | — |
| 2008-12-04 | $1.29 | $1.38 | 10,169,100 | — | — |
| 2008-12-03 | $1.43 | $1.53 | 11,802,300 | — | — |
| 2008-12-02 | $1.34 | $1.43 | 8,107,200 | — | — |
| 2008-12-01 | $1.15 | $1.23 | 9,224,800 | — | — |
| 2008-11-28 | $1.45 | $1.55 | 4,952,600 | — | — |
| 2008-11-26 | $1.44 | $1.54 | 13,614,500 | — | — |
| 2008-11-25 | $1.30 | $1.39 | 17,156,500 | — | — |
| 2008-11-24 | $1.70 | $1.82 | 16,009,700 | — | — |
| 2008-11-21 | $0.90 | $0.96 | 19,141,000 | — | — |
| 2008-11-20 | $0.99 | $1.06 | 15,546,400 | — | — |
| 2008-11-19 | $1.02 | $1.09 | 13,621,500 | — | — |
| 2008-11-18 | $1.12 | $1.20 | 23,105,400 | — | — |
| 2008-11-17 | $1.34 | $1.43 | 20,930,000 | — | — |
| 2008-11-14 | $1.47 | $1.57 | 22,575,000 | — | — |
| 2008-11-13 | $1.53 | $1.63 | 37,083,300 | — | — |
| 2008-11-12 | $1.00 | $1.07 | 40,725,500 | — | — |
| 2008-11-11 | $1.24 | $1.32 | 43,412,600 | — | — |
| 2008-11-10 | $2.72 | $2.91 | 12,464,200 | — | — |
| 2008-11-07 | $2.67 | $2.85 | 29,003,800 | — | — |
| 2008-11-06 | $4.70 | $5.02 | 7,155,600 | — | — |
| 2008-11-05 | $5.18 | $5.53 | 9,902,300 | — | — |
| 2008-11-04 | $5.79 | $6.19 | 10,135,100 | — | — |
| 2008-11-03 | $5.30 | $5.66 | 8,218,400 | — | — |
| 2008-10-31 | $4.84 | $5.17 | 9,071,200 | — | — |
| 2008-10-30 | $4.19 | $4.48 | 7,407,300 | — | — |
| 2008-10-29 | $4.70 | $5.02 | 7,734,000 | — | — |
| 2008-10-28 | $5.32 | $5.68 | 6,628,900 | — | — |
| 2008-10-27 | $4.27 | $4.56 | 5,046,600 | — | — |
| 2008-10-24 | $5.14 | $5.49 | 9,268,900 | — | — |
| 2008-10-23 | $4.62 | $4.94 | 7,960,400 | — | — |
| 2008-10-22 | $4.67 | $4.99 | 5,084,600 | — | — |
| 2008-10-21 | $5.73 | $6.12 | 4,780,800 | — | — |
| 2008-10-20 | $6.47 | $6.91 | 5,587,900 | — | — |
| 2008-10-17 | $5.40 | $5.77 | 6,767,900 | — | — |
| 2008-10-16 | $5.40 | $5.77 | 9,850,100 | — | — |
| 2008-10-15 | $5.23 | $5.59 | 8,970,100 | — | — |
| 2008-10-14 | $6.74 | $7.20 | 11,373,900 | — | — |
| 2008-10-13 | $6.32 | $6.75 | 9,452,900 | — | — |
| 2008-10-10 | $3.50 | $3.74 | 12,092,100 | — | — |
| 2008-10-09 | $3.72 | $3.97 | 10,374,000 | — | — |
| 2008-10-08 | $4.70 | $5.02 | 8,156,300 | — | — |
| 2008-10-07 | $5.02 | $5.26 | 10,830,400 | — | — |
| 2008-10-06 | $6.12 | $6.41 | 8,369,100 | — | — |
| 2008-10-03 | $7.60 | $7.96 | 6,212,800 | — | — |
| 2008-10-02 | $7.30 | $7.64 | 6,904,400 | — | — |
| 2008-10-01 | $7.36 | $7.71 | 8,685,500 | — | — |
| 2008-09-30 | $8.61 | $9.02 | 3,620,000 | — | — |
| 2008-09-29 | $5.00 | $5.24 | 12,556,500 | — | — |
| 2008-09-26 | $8.14 | $8.52 | 7,889,800 | — | — |
| 2008-09-25 | $10.58 | $11.08 | 5,140,300 | — | — |
| 2008-09-24 | $10.63 | $11.13 | 5,432,500 | — | — |
| 2008-09-23 | $12.43 | $13.02 | 6,002,600 | — | — |
| 2008-09-22 | $12.22 | $12.80 | 7,031,900 | — | — |
| 2008-09-19 | $15.25 | $15.97 | 236,500 | — | — |
| 2008-09-18 | $9.15 | $9.58 | 46,245,900 | — | — |
| 2008-09-17 | $9.84 | $10.30 | 22,837,700 | — | — |
| 2008-09-16 | $13.26 | $13.89 | 17,030,100 | — | — |
| 2008-09-15 | $13.86 | $14.51 | 8,346,700 | — | — |
| 2008-09-12 | $15.11 | $15.82 | 3,953,300 | — | — |
| 2008-09-11 | $15.02 | $15.73 | 6,917,300 | — | — |
| 2008-09-10 | $15.57 | $16.31 | 5,099,000 | — | — |
| 2008-09-09 | $15.75 | $16.49 | 5,749,700 | — | — |
| 2008-09-08 | $17.17 | $17.98 | 11,301,800 | — | — |
| 2008-09-05 | $16.08 | $16.84 | 4,256,900 | — | — |
| 2008-09-04 | $15.51 | $16.24 | 3,739,600 | — | — |
| 2008-09-03 | $16.35 | $17.12 | 3,671,500 | — | — |
| 2008-09-02 | $16.17 | $16.93 | 5,020,200 | — | — |
| 2008-08-29 | $16.05 | $16.81 | 2,919,400 | — | — |
| 2008-08-28 | $15.98 | $16.73 | 4,383,100 | — | — |
| 2008-08-27 | $15.33 | $16.05 | 3,230,100 | — | — |
| 2008-08-26 | $15.09 | $15.80 | 3,314,700 | — | — |
| 2008-08-25 | $15.00 | $15.71 | 4,298,000 | — | — |
| 2008-08-22 | $15.42 | $16.15 | 5,145,600 | — | — |
| 2008-08-21 | $14.72 | $15.41 | 4,211,400 | — | — |
| 2008-08-20 | $14.97 | $15.68 | 4,834,900 | — | — |
| 2008-08-19 | $14.99 | $15.70 | 5,370,000 | — | — |
| 2008-08-18 | $15.20 | $15.92 | 4,370,800 | — | — |
| 2008-08-15 | $16.04 | $16.80 | 5,386,000 | — | — |
| 2008-08-14 | $15.50 | $16.23 | 6,199,800 | — | — |
| 2008-08-13 | $14.76 | $15.46 | 4,480,700 | — | — |
| 2008-08-12 | $15.30 | $16.02 | 5,076,800 | — | — |
| 2008-08-11 | $16.15 | $16.91 | 5,319,600 | — | — |
| 2008-08-08 | $15.76 | $16.50 | 7,407,900 | — | — |
| 2008-08-07 | $14.67 | $15.36 | 9,006,700 | — | — |
| 2008-08-06 | $16.29 | $17.06 | 5,331,500 | — | — |
| 2008-08-05 | $16.83 | $17.62 | 5,450,300 | — | — |
| 2008-08-04 | $16.34 | $17.11 | 4,074,300 | — | — |
| 2008-08-01 | $16.31 | $17.08 | 7,751,800 | — | — |
| 2008-07-31 | $15.97 | $16.72 | 6,358,000 | — | — |
| 2008-07-30 | $16.71 | $17.50 | 9,629,600 | — | — |
| 2008-07-29 | $16.26 | $17.03 | 11,557,100 | — | — |
| 2008-07-28 | $15.60 | $16.34 | 7,364,400 | — | — |
| 2008-07-25 | $16.47 | $17.25 | 6,680,200 | — | — |
| 2008-07-24 | $16.73 | $17.52 | 9,897,500 | — | — |
| 2008-07-23 | $17.60 | $18.43 | 8,159,900 | — | — |
| 2008-07-22 | $17.43 | $18.25 | 6,236,800 | — | — |
| 2008-07-21 | $16.37 | $17.14 | 5,903,700 | — | — |
| 2008-07-18 | $16.23 | $17.00 | 6,464,700 | — | — |
| 2008-07-17 | $16.00 | $16.76 | 11,646,400 | — | — |
| 2008-07-16 | $14.85 | $15.55 | 14,221,500 | — | — |
| 2008-07-15 | $14.93 | $15.63 | 12,261,200 | — | — |
| 2008-07-14 | $15.94 | $16.69 | 4,936,800 | — | — |
| 2008-07-11 | $16.39 | $17.16 | 6,807,700 | — | — |
| 2008-07-10 | $17.17 | $17.98 | 4,569,900 | — | — |
| 2008-07-09 | $17.35 | $18.17 | 5,854,700 | — | — |
| 2008-07-08 | $17.71 | $18.44 | 5,110,800 | — | — |
| 2008-07-07 | $16.76 | $17.45 | 6,390,000 | — | — |
| 2008-07-03 | $17.52 | $18.24 | 2,184,200 | — | — |
| 2008-07-02 | $17.77 | $18.50 | 3,577,000 | — | — |
| 2008-07-01 | $17.84 | $18.58 | 4,895,700 | — | — |
| 2008-06-30 | $17.81 | $18.55 | 6,258,600 | — | — |
| 2008-06-27 | $17.99 | $18.73 | 5,290,100 | — | — |
| 2008-06-26 | $17.92 | $18.66 | 4,514,700 | — | — |
| 2008-06-25 | $18.86 | $19.64 | 3,659,600 | — | — |
| 2008-06-24 | $18.43 | $19.19 | 3,509,800 | — | — |
| 2008-06-23 | $18.05 | $18.80 | 5,592,100 | — | — |
| 2008-06-20 | $19.00 | $19.78 | 3,899,700 | — | — |
| 2008-06-19 | $19.88 | $20.70 | 2,684,100 | — | — |
| 2008-06-18 | $19.87 | $20.69 | 2,732,700 | — | — |
| 2008-06-17 | $20.15 | $20.98 | 2,091,800 | — | — |
| 2008-06-16 | $20.87 | $21.73 | 3,906,000 | — | — |
| 2008-06-13 | $20.69 | $21.54 | 2,834,700 | — | — |
| 2008-06-12 | $20.32 | $21.16 | 4,394,100 | — | — |
| 2008-06-11 | $19.78 | $20.60 | 4,701,100 | — | — |
| 2008-06-10 | $20.97 | $21.84 | 4,757,800 | — | — |
| 2008-06-09 | $20.55 | $21.40 | 4,262,800 | — | — |
| 2008-06-06 | $20.87 | $21.73 | 5,096,400 | — | — |
| 2008-06-05 | $21.86 | $22.76 | 2,529,100 | — | — |
| 2008-06-04 | $21.57 | $22.46 | 3,393,200 | — | — |
| 2008-06-03 | $21.75 | $22.65 | 3,278,200 | — | — |
| 2008-06-02 | $22.00 | $22.91 | 4,015,200 | — | — |
| 2008-05-30 | $22.10 | $23.01 | 3,504,300 | — | — |
| 2008-05-29 | $22.47 | $23.40 | 4,337,800 | — | — |
| 2008-05-28 | $22.48 | $23.41 | 2,978,800 | — | — |
| 2008-05-27 | $22.48 | $23.41 | 2,376,300 | — | — |
| 2008-05-23 | $22.30 | $23.22 | 2,230,800 | — | — |
| 2008-05-22 | $22.86 | $23.80 | 1,805,600 | — | — |
| 2008-05-21 | $22.52 | $23.45 | 2,428,900 | — | — |
| 2008-05-20 | $23.15 | $24.11 | 2,258,200 | — | — |
| 2008-05-19 | $23.69 | $24.67 | 2,225,300 | — | — |
| 2008-05-16 | $23.33 | $24.29 | 2,540,500 | — | — |
| 2008-05-15 | $23.53 | $24.50 | 2,052,300 | — | — |
| 2008-05-14 | $23.05 | $24.00 | 3,171,400 | — | — |
| 2008-05-13 | $22.84 | $23.78 | 2,276,200 | — | — |
| 2008-05-12 | $23.13 | $24.09 | 4,893,800 | — | — |
| 2008-05-09 | $22.54 | $23.47 | 2,754,800 | — | — |
| 2008-05-08 | $22.33 | $23.25 | 3,568,000 | — | — |
| 2008-05-07 | $22.91 | $23.86 | 4,365,900 | — | — |
| 2008-05-06 | $23.29 | $24.25 | 3,075,400 | — | — |
| 2008-05-05 | $23.27 | $24.23 | 3,303,300 | — | — |
| 2008-05-02 | $23.74 | $24.72 | 4,215,800 | — | — |
| 2008-05-01 | $23.74 | $24.72 | 4,516,500 | — | — |
| 2008-04-30 | $23.06 | $24.01 | 3,514,200 | — | — |
| 2008-04-29 | $23.22 | $24.18 | 2,702,200 | — | — |
| 2008-04-28 | $23.17 | $24.13 | 6,245,500 | — | — |
| 2008-04-25 | $22.33 | $23.25 | 6,678,200 | — | — |
| 2008-04-24 | $23.50 | $24.47 | 2,632,600 | — | — |
| 2008-04-23 | $22.91 | $23.86 | 2,442,600 | — | — |
| 2008-04-22 | $23.40 | $24.37 | 2,135,500 | — | — |
| 2008-04-21 | $23.82 | $24.80 | 2,617,300 | — | — |
| 2008-04-18 | $24.30 | $25.30 | 5,020,400 | — | — |
| 2008-04-17 | $23.93 | $24.92 | 2,987,800 | — | — |
| 2008-04-16 | $23.45 | $24.42 | 3,260,800 | — | — |
| 2008-04-15 | $22.83 | $23.77 | 1,508,700 | — | — |
| 2008-04-14 | $22.57 | $23.50 | 1,542,000 | — | — |
| 2008-04-11 | $22.87 | $23.81 | 1,673,200 | — | — |
| 2008-04-10 | $23.30 | $24.26 | 2,501,500 | — | — |
| 2008-04-09 | $23.32 | $24.28 | 1,738,300 | — | — |
| 2008-04-08 | $23.72 | $24.60 | 2,167,100 | — | — |
| 2008-04-07 | $24.34 | $25.24 | 2,512,000 | — | — |
| 2008-04-04 | $24.06 | $24.95 | 1,946,000 | — | — |
| 2008-04-03 | $24.27 | $25.17 | 3,965,100 | — | — |
| 2008-04-02 | $24.31 | $25.21 | 4,397,600 | — | — |
| 2008-04-01 | $23.91 | $24.79 | 4,903,700 | — | — |
| 2008-03-31 | $22.64 | $23.48 | 3,477,200 | — | — |
| 2008-03-28 | $22.34 | $23.16 | 2,093,800 | — | — |
| 2008-03-27 | $22.44 | $23.27 | 2,892,400 | — | — |
| 2008-03-26 | $22.35 | $23.17 | 4,115,900 | — | — |
| 2008-03-25 | $23.41 | $24.27 | 2,595,400 | — | — |
| 2008-03-24 | $23.58 | $24.45 | 2,779,400 | — | — |
| 2008-03-20 | $23.27 | $24.13 | 4,752,900 | — | — |
| 2008-03-19 | $22.22 | $23.04 | 6,643,400 | — | — |
| 2008-03-18 | $22.24 | $23.06 | 5,847,200 | — | — |
| 2008-03-17 | $20.59 | $21.35 | 6,112,700 | — | — |
| 2008-03-14 | $21.09 | $21.87 | 6,542,300 | — | — |
| 2008-03-13 | $21.90 | $22.71 | 6,809,200 | — | — |
| 2008-03-12 | $21.82 | $22.63 | 7,456,500 | — | — |
| 2008-03-11 | $22.19 | $23.01 | 5,877,200 | — | — |
| 2008-03-10 | $21.38 | $22.17 | 5,426,200 | — | — |
| 2008-03-07 | $21.92 | $22.73 | 4,948,600 | — | — |
| 2008-03-06 | $22.06 | $22.87 | 3,945,400 | — | — |
| 2008-03-05 | $22.87 | $23.71 | 10,185,900 | — | — |
| 2008-03-04 | $22.88 | $23.72 | 5,142,000 | — | — |
| 2008-03-03 | $22.83 | $23.67 | 3,847,800 | — | — |
| 2008-02-29 | $23.18 | $24.04 | 4,190,900 | — | — |
| 2008-02-28 | $23.62 | $24.49 | 4,209,500 | — | — |
| 2008-02-27 | $24.47 | $25.37 | 2,548,500 | — | — |
| 2008-02-26 | $24.16 | $25.05 | 3,185,100 | — | — |
| 2008-02-25 | $23.70 | $24.57 | 3,119,100 | — | — |
| 2008-02-22 | $23.11 | $23.96 | 2,998,000 | — | — |
| 2008-02-21 | $22.80 | $23.64 | 2,855,100 | — | — |
| 2008-02-20 | $23.16 | $24.01 | 2,760,900 | — | — |
| 2008-02-19 | $22.85 | $23.69 | 3,760,500 | — | — |
| 2008-02-15 | $22.92 | $23.77 | 2,951,800 | — | — |
| 2008-02-14 | $22.33 | $23.15 | 2,513,400 | — | — |
| 2008-02-13 | $22.80 | $23.64 | 2,644,300 | — | — |
| 2008-02-12 | $22.79 | $23.63 | 3,460,200 | — | — |
| 2008-02-11 | $22.32 | $23.14 | 3,576,300 | — | — |
| 2008-02-08 | $23.02 | $23.87 | 4,103,800 | — | — |
| 2008-02-07 | $22.74 | $23.58 | 4,834,500 | — | — |
| 2008-02-06 | $23.13 | $23.98 | 3,331,300 | — | — |
| 2008-02-05 | $22.89 | $23.73 | 3,787,600 | — | — |
| 2008-02-04 | $24.15 | $25.04 | 2,724,200 | — | — |
| 2008-02-01 | $24.45 | $25.35 | 4,016,200 | — | — |
| 2008-01-31 | $24.32 | $25.22 | 5,670,000 | — | — |
| 2008-01-30 | $23.54 | $24.41 | 4,849,000 | — | — |
| 2008-01-29 | $23.88 | $24.76 | 4,913,600 | — | — |
| 2008-01-28 | $22.87 | $23.71 | 5,003,000 | — | — |
| 2008-01-25 | $21.77 | $22.57 | 4,074,900 | — | — |
| 2008-01-24 | $21.97 | $22.78 | 6,713,500 | — | — |
| 2008-01-23 | $21.23 | $22.01 | 12,889,200 | — | — |
| 2008-01-22 | $21.57 | $22.37 | 6,940,900 | — | — |
| 2008-01-18 | $21.86 | $22.67 | 7,279,000 | — | — |
| 2008-01-17 | $22.62 | $23.45 | 6,395,400 | — | — |
| 2008-01-16 | $24.75 | $25.66 | 4,485,100 | — | — |
| 2008-01-15 | $24.13 | $25.02 | 2,792,900 | — | — |
| 2008-01-14 | $24.69 | $25.60 | 2,583,500 | — | — |
| 2008-01-11 | $24.18 | $25.07 | 4,219,300 | — | — |
| 2008-01-10 | $24.39 | $25.29 | 4,348,100 | — | — |
| 2008-01-09 | $23.84 | $24.72 | 7,175,100 | — | — |
| 2008-01-08 | $24.16 | $24.95 | 4,430,500 | — | — |
| 2008-01-07 | $24.47 | $25.27 | 4,950,200 | — | — |
| 2008-01-04 | $24.40 | $25.20 | 3,560,200 | — | — |
| 2008-01-03 | $24.82 | $25.63 | 2,002,700 | — | — |
| 2008-01-02 | $25.00 | $25.82 | 4,468,800 | — | — |