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 | $2.80 | $2.89 | 4,500,200 | — | — |
| 2008-12-30 | $2.70 | $2.79 | 3,891,300 | — | — |
| 2008-12-29 | $2.71 | $2.80 | 6,102,100 | — | — |
| 2008-12-26 | $2.48 | $2.56 | 2,606,500 | — | — |
| 2008-12-24 | $2.33 | $2.40 | 1,412,900 | — | — |
| 2008-12-23 | $2.33 | $2.40 | 3,724,100 | — | — |
| 2008-12-22 | $2.25 | $2.32 | 4,494,500 | — | — |
| 2008-12-19 | $2.38 | $2.46 | 15,775,400 | — | — |
| 2008-12-18 | $2.25 | $2.32 | 8,596,100 | — | — |
| 2008-12-17 | $2.23 | $2.30 | 11,555,600 | — | — |
| 2008-12-16 | $1.96 | $2.02 | 8,515,200 | — | — |
| 2008-12-15 | $1.81 | $1.87 | 6,874,000 | — | — |
| 2008-12-12 | $1.77 | $1.83 | 10,722,900 | — | — |
| 2008-12-11 | $1.64 | $1.69 | 16,836,300 | — | — |
| 2008-12-10 | $2.33 | $2.40 | 4,045,200 | — | — |
| 2008-12-09 | $2.03 | $2.09 | 2,630,500 | — | — |
| 2008-12-08 | $2.09 | $2.16 | 4,674,100 | — | — |
| 2008-12-05 | $1.93 | $1.99 | 3,118,100 | — | — |
| 2008-12-04 | $1.85 | $1.91 | 2,555,000 | — | — |
| 2008-12-03 | $1.94 | $2.00 | 2,762,800 | — | — |
| 2008-12-02 | $1.94 | $2.00 | 2,891,400 | — | — |
| 2008-12-01 | $1.78 | $1.84 | 3,764,100 | — | — |
| 2008-11-28 | $2.32 | $2.39 | 1,807,600 | — | — |
| 2008-11-26 | $2.29 | $2.36 | 6,538,100 | — | — |
| 2008-11-25 | $1.95 | $2.01 | 4,395,100 | — | — |
| 2008-11-24 | $1.94 | $2.00 | 9,103,700 | — | — |
| 2008-11-21 | $1.48 | $1.53 | 5,363,100 | — | — |
| 2008-11-20 | $1.10 | $1.13 | 4,041,900 | — | — |
| 2008-11-19 | $1.11 | $1.15 | 4,141,600 | — | — |
| 2008-11-18 | $1.25 | $1.29 | 2,675,800 | — | — |
| 2008-11-17 | $1.36 | $1.40 | 3,250,800 | — | — |
| 2008-11-14 | $1.33 | $1.37 | 5,092,500 | — | — |
| 2008-11-13 | $1.32 | $1.36 | 8,080,500 | — | — |
| 2008-11-12 | $1.05 | $1.08 | 8,928,800 | — | — |
| 2008-11-11 | $1.32 | $1.36 | 7,292,000 | — | — |
| 2008-11-10 | $1.62 | $1.67 | 6,155,900 | — | — |
| 2008-11-07 | $1.68 | $1.73 | 8,951,700 | — | — |
| 2008-11-06 | $2.05 | $2.11 | 6,067,200 | — | — |
| 2008-11-05 | $2.56 | $2.64 | 3,310,600 | — | — |
| 2008-11-04 | $2.72 | $2.81 | 5,679,500 | — | — |
| 2008-11-03 | $2.39 | $2.47 | 3,443,800 | — | — |
| 2008-10-31 | $2.49 | $2.57 | 4,209,200 | — | — |
| 2008-10-30 | $2.63 | $2.71 | 3,396,600 | — | — |
| 2008-10-29 | $2.67 | $2.75 | 6,279,400 | — | — |
| 2008-10-28 | $2.38 | $2.46 | 3,919,800 | — | — |
| 2008-10-27 | $2.25 | $2.32 | 2,504,600 | — | — |
| 2008-10-24 | $2.63 | $2.71 | 3,238,700 | — | — |
| 2008-10-23 | $2.46 | $2.54 | 3,443,300 | — | — |
| 2008-10-22 | $2.60 | $2.68 | 3,331,200 | — | — |
| 2008-10-21 | $3.23 | $3.33 | 2,487,400 | — | — |
| 2008-10-20 | $3.56 | $3.67 | 2,884,400 | — | — |
| 2008-10-17 | $2.92 | $3.01 | 2,696,400 | — | — |
| 2008-10-16 | $3.07 | $3.17 | 4,922,200 | — | — |
| 2008-10-15 | $3.22 | $3.32 | 3,506,100 | — | — |
| 2008-10-14 | $3.71 | $3.83 | 2,621,900 | — | — |
| 2008-10-13 | $3.78 | $3.90 | 3,250,900 | — | — |
| 2008-10-10 | $3.44 | $3.55 | 5,391,700 | — | — |
| 2008-10-09 | $3.65 | $3.77 | 3,070,400 | — | — |
| 2008-10-08 | $3.95 | $4.07 | 4,870,800 | — | — |
| 2008-10-07 | $3.31 | $3.41 | 3,827,200 | — | — |
| 2008-10-06 | $3.52 | $3.63 | 5,952,200 | — | — |
| 2008-10-03 | $3.75 | $3.87 | 3,932,900 | — | — |
| 2008-10-02 | $3.91 | $4.03 | 4,096,900 | — | — |
| 2008-10-01 | $4.75 | $4.90 | 1,965,300 | — | — |
| 2008-09-30 | $4.68 | $4.83 | 2,539,200 | — | — |
| 2008-09-29 | $4.86 | $5.01 | 2,854,800 | — | — |
| 2008-09-26 | $5.30 | $5.47 | 2,425,600 | — | — |
| 2008-09-25 | $5.54 | $5.72 | 2,356,800 | — | — |
| 2008-09-24 | $5.53 | $5.70 | 2,940,600 | — | — |
| 2008-09-23 | $5.86 | $6.05 | 4,358,100 | — | — |
| 2008-09-22 | $6.10 | $6.29 | 5,380,700 | — | — |
| 2008-09-19 | $5.56 | $5.74 | 6,764,200 | — | — |
| 2008-09-18 | $5.35 | $5.52 | 9,098,000 | — | — |
| 2008-09-17 | $4.98 | $5.14 | 8,532,500 | — | — |
| 2008-09-16 | $4.53 | $4.67 | 4,315,600 | — | — |
| 2008-09-15 | $4.38 | $4.52 | 3,624,400 | — | — |
| 2008-09-12 | $4.78 | $4.93 | 5,275,500 | — | — |
| 2008-09-11 | $4.44 | $4.58 | 5,613,100 | — | — |
| 2008-09-10 | $4.30 | $4.44 | 10,995,200 | — | — |
| 2008-09-09 | $4.46 | $4.60 | 17,465,400 | — | — |
| 2008-09-08 | $5.30 | $5.47 | 4,488,800 | — | — |
| 2008-09-05 | $6.18 | $6.38 | 4,970,000 | — | — |
| 2008-09-04 | $5.78 | $5.96 | 4,334,700 | — | — |
| 2008-09-03 | $6.51 | $6.72 | 4,385,600 | — | — |
| 2008-09-02 | $6.88 | $7.10 | 2,366,400 | — | — |
| 2008-08-29 | $7.02 | $7.24 | 1,281,700 | — | — |
| 2008-08-28 | $7.20 | $7.43 | 2,587,300 | — | — |
| 2008-08-27 | $6.99 | $7.21 | 1,743,300 | — | — |
| 2008-08-26 | $7.09 | $7.31 | 1,673,900 | — | — |
| 2008-08-25 | $7.00 | $7.22 | 1,299,400 | — | — |
| 2008-08-22 | $7.14 | $7.37 | 1,397,800 | — | — |
| 2008-08-21 | $7.31 | $7.54 | 1,994,700 | — | — |
| 2008-08-20 | $6.87 | $7.09 | 3,211,100 | — | — |
| 2008-08-19 | $7.11 | $7.33 | 1,831,200 | — | — |
| 2008-08-18 | $7.04 | $7.26 | 2,228,600 | — | — |
| 2008-08-15 | $6.88 | $7.10 | 2,948,400 | — | — |
| 2008-08-14 | $6.79 | $7.00 | 2,554,900 | — | — |
| 2008-08-13 | $7.10 | $7.32 | 3,142,900 | — | — |
| 2008-08-12 | $6.65 | $6.86 | 3,910,300 | — | — |
| 2008-08-11 | $6.59 | $6.80 | 4,855,400 | — | — |
| 2008-08-08 | $6.60 | $6.81 | 3,171,700 | — | — |
| 2008-08-07 | $7.03 | $7.25 | 3,417,000 | — | — |
| 2008-08-06 | $7.50 | $7.74 | 3,319,300 | — | — |
| 2008-08-05 | $7.47 | $7.71 | 4,994,500 | — | — |
| 2008-08-04 | $8.06 | $8.31 | 3,189,700 | — | — |
| 2008-08-01 | $8.45 | $8.72 | 2,629,200 | — | — |
| 2008-07-31 | $9.18 | $9.47 | 2,627,900 | — | — |
| 2008-07-30 | $9.16 | $9.45 | 1,942,200 | — | — |
| 2008-07-29 | $8.75 | $9.03 | 2,639,700 | — | — |
| 2008-07-28 | $8.72 | $9.00 | 1,985,400 | — | — |
| 2008-07-25 | $8.68 | $8.95 | 2,604,800 | — | — |
| 2008-07-24 | $8.51 | $8.78 | 2,194,400 | — | — |
| 2008-07-23 | $8.39 | $8.66 | 1,868,800 | — | — |
| 2008-07-22 | $8.70 | $8.98 | 2,226,900 | — | — |
| 2008-07-21 | $9.18 | $9.47 | 2,045,200 | — | — |
| 2008-07-18 | $8.31 | $8.57 | 3,400,200 | — | — |
| 2008-07-17 | $8.36 | $8.62 | 2,969,200 | — | — |
| 2008-07-16 | $8.71 | $8.99 | 2,978,600 | — | — |
| 2008-07-15 | $8.99 | $9.27 | 2,819,600 | — | — |
| 2008-07-14 | $9.64 | $9.94 | 2,397,900 | — | — |
| 2008-07-11 | $9.45 | $9.75 | 3,862,700 | — | — |
| 2008-07-10 | $8.86 | $9.14 | 3,355,000 | — | — |
| 2008-07-09 | $8.45 | $8.72 | 2,730,000 | — | — |
| 2008-07-08 | $8.37 | $8.63 | 2,907,100 | — | — |
| 2008-07-07 | $8.36 | $8.62 | 3,073,500 | — | — |
| 2008-07-03 | $8.26 | $8.52 | 2,467,600 | — | — |
| 2008-07-02 | $8.53 | $8.80 | 4,405,500 | — | — |
| 2008-07-01 | $9.43 | $9.73 | 5,123,900 | — | — |
| 2008-06-30 | $9.26 | $9.55 | 3,964,100 | — | — |
| 2008-06-27 | $9.72 | $10.03 | 8,888,600 | — | — |
| 2008-06-26 | $8.78 | $9.06 | 5,246,100 | — | — |
| 2008-06-25 | $8.07 | $8.33 | 4,490,300 | — | — |
| 2008-06-24 | $7.52 | $7.76 | 4,858,600 | — | — |
| 2008-06-23 | $8.25 | $8.51 | 2,526,000 | — | — |
| 2008-06-20 | $8.51 | $8.78 | 5,780,600 | — | — |
| 2008-06-19 | $8.35 | $8.61 | 3,033,900 | — | — |
| 2008-06-18 | $8.60 | $8.87 | 2,182,300 | — | — |
| 2008-06-17 | $8.28 | $8.54 | 1,363,200 | — | — |
| 2008-06-16 | $8.22 | $8.48 | 1,883,300 | — | — |
| 2008-06-13 | $8.20 | $8.46 | 1,317,300 | — | — |
| 2008-06-12 | $8.05 | $8.30 | 2,953,000 | — | — |
| 2008-06-11 | $8.27 | $8.53 | 2,948,000 | — | — |
| 2008-06-10 | $8.25 | $8.51 | 2,844,800 | — | — |
| 2008-06-09 | $8.81 | $9.09 | 2,290,700 | — | — |
| 2008-06-06 | $8.96 | $9.24 | 3,374,300 | — | — |
| 2008-06-05 | $8.84 | $9.12 | 2,080,800 | — | — |
| 2008-06-04 | $8.55 | $8.82 | 2,635,900 | — | — |
| 2008-06-03 | $8.72 | $9.00 | 3,529,900 | — | — |
| 2008-06-02 | $9.10 | $9.39 | 3,336,200 | — | — |
| 2008-05-30 | $9.02 | $9.31 | 2,943,500 | — | — |
| 2008-05-29 | $9.00 | $9.28 | 4,030,300 | — | — |
| 2008-05-28 | $9.65 | $9.96 | 3,069,700 | — | — |
| 2008-05-27 | $9.19 | $9.48 | 2,618,700 | — | — |
| 2008-05-23 | $9.53 | $9.83 | 2,806,900 | — | — |
| 2008-05-22 | $9.78 | $10.09 | 2,490,600 | — | — |
| 2008-05-21 | $10.16 | $10.48 | 3,011,800 | — | — |
| 2008-05-20 | $10.28 | $10.61 | 2,855,700 | — | — |
| 2008-05-19 | $10.20 | $10.52 | 3,532,800 | — | — |
| 2008-05-16 | $10.16 | $10.48 | 3,365,300 | — | — |
| 2008-05-15 | $9.91 | $10.22 | 3,911,900 | — | — |
| 2008-05-14 | $9.41 | $9.71 | 3,980,100 | — | — |
| 2008-05-13 | $9.32 | $9.61 | 6,142,800 | — | — |
| 2008-05-12 | $10.37 | $10.70 | 2,963,300 | — | — |
| 2008-05-09 | $10.52 | $10.85 | 2,053,700 | — | — |
| 2008-05-08 | $10.50 | $10.83 | 2,621,500 | — | — |
| 2008-05-07 | $10.41 | $10.74 | 2,254,800 | — | — |
| 2008-05-06 | $10.48 | $10.81 | 2,263,000 | — | — |
| 2008-05-05 | $10.68 | $11.02 | 2,326,700 | — | — |
| 2008-05-02 | $10.29 | $10.62 | 2,145,300 | — | — |
| 2008-05-01 | $10.12 | $10.44 | 3,537,500 | — | — |
| 2008-04-30 | $10.26 | $10.58 | 3,400,100 | — | — |
| 2008-04-29 | $9.97 | $10.29 | 4,068,500 | — | — |
| 2008-04-28 | $10.78 | $11.12 | 2,361,000 | — | — |
| 2008-04-25 | $11.06 | $11.41 | 2,497,200 | — | — |
| 2008-04-24 | $11.16 | $11.51 | 2,405,100 | — | — |
| 2008-04-23 | $11.70 | $12.07 | 2,781,200 | — | — |
| 2008-04-22 | $12.42 | $12.81 | 2,488,900 | — | — |
| 2008-04-21 | $12.50 | $12.90 | 2,255,200 | — | — |
| 2008-04-18 | $12.52 | $12.92 | 3,441,200 | — | — |
| 2008-04-17 | $13.00 | $13.41 | 2,603,000 | — | — |
| 2008-04-16 | $13.03 | $13.44 | 3,608,500 | — | — |
| 2008-04-15 | $12.25 | $12.64 | 2,275,300 | — | — |
| 2008-04-14 | $11.78 | $12.15 | 1,776,200 | — | — |
| 2008-04-11 | $11.86 | $12.24 | 2,664,400 | — | — |
| 2008-04-10 | $12.26 | $12.65 | 2,416,600 | — | — |
| 2008-04-09 | $12.20 | $12.59 | 3,247,600 | — | — |
| 2008-04-08 | $11.75 | $12.12 | 1,838,600 | — | — |
| 2008-04-07 | $11.74 | $12.11 | 2,649,700 | — | — |
| 2008-04-04 | $11.72 | $12.09 | 2,025,700 | — | — |
| 2008-04-03 | $11.57 | $11.94 | 2,669,200 | — | — |
| 2008-04-02 | $11.58 | $11.95 | 2,731,800 | — | — |
| 2008-04-01 | $10.90 | $11.24 | 3,176,800 | — | — |
| 2008-03-31 | $11.16 | $11.51 | 3,551,800 | — | — |
| 2008-03-28 | $11.30 | $11.66 | 2,538,600 | — | — |
| 2008-03-27 | $11.30 | $11.66 | 4,037,500 | — | — |
| 2008-03-26 | $11.37 | $11.73 | 1,974,800 | — | — |
| 2008-03-25 | $11.26 | $11.62 | 2,102,700 | — | — |
| 2008-03-24 | $10.66 | $11.00 | 2,438,800 | — | — |
| 2008-03-20 | $10.66 | $11.00 | 9,488,600 | — | — |
| 2008-03-19 | $10.78 | $11.12 | 6,004,200 | — | — |
| 2008-03-18 | $11.78 | $12.15 | 4,803,300 | — | — |
| 2008-03-17 | $12.32 | $12.71 | 5,135,400 | — | — |
| 2008-03-14 | $12.72 | $13.12 | 8,441,700 | — | — |
| 2008-03-13 | $11.78 | $12.15 | 4,353,800 | — | — |
| 2008-03-12 | $11.74 | $12.11 | 3,027,600 | — | — |
| 2008-03-11 | $11.97 | $12.35 | 3,589,200 | — | — |
| 2008-03-10 | $11.13 | $11.48 | 4,299,800 | — | — |
| 2008-03-07 | $11.40 | $11.76 | 3,793,800 | — | — |
| 2008-03-06 | $11.89 | $12.27 | 3,665,500 | — | — |
| 2008-03-05 | $12.17 | $12.55 | 4,870,400 | — | — |
| 2008-03-04 | $11.40 | $11.76 | 4,867,100 | — | — |
| 2008-03-03 | $11.65 | $12.02 | 5,177,700 | — | — |
| 2008-02-29 | $11.50 | $11.86 | 5,341,500 | — | — |
| 2008-02-28 | $11.77 | $12.14 | 5,009,300 | — | — |
| 2008-02-27 | $11.04 | $11.39 | 3,851,700 | — | — |
| 2008-02-26 | $10.85 | $11.19 | 5,102,800 | — | — |
| 2008-02-25 | $10.20 | $10.52 | 5,495,800 | — | — |
| 2008-02-22 | $9.86 | $10.17 | 3,298,400 | — | — |
| 2008-02-21 | $10.20 | $10.52 | 4,228,900 | — | — |
| 2008-02-20 | $10.42 | $10.75 | 4,986,800 | — | — |
| 2008-02-19 | $10.01 | $10.33 | 7,347,700 | — | — |
| 2008-02-15 | $9.99 | $10.31 | 2,008,100 | — | — |
| 2008-02-14 | $9.98 | $10.30 | 5,974,200 | — | — |
| 2008-02-13 | $10.15 | $10.47 | 4,907,700 | — | — |
| 2008-02-12 | $9.63 | $9.93 | 6,065,700 | — | — |
| 2008-02-11 | $9.74 | $10.05 | 2,836,200 | — | — |
| 2008-02-08 | $9.29 | $9.58 | 2,583,500 | — | — |
| 2008-02-07 | $8.94 | $9.22 | 2,076,600 | — | — |
| 2008-02-06 | $8.69 | $8.96 | 2,216,200 | — | — |
| 2008-02-05 | $8.65 | $8.92 | 1,984,200 | — | — |
| 2008-02-04 | $9.04 | $9.33 | 2,200,600 | — | — |
| 2008-02-01 | $9.26 | $9.55 | 2,482,800 | — | — |
| 2008-01-31 | $9.30 | $9.59 | 2,543,400 | — | — |
| 2008-01-30 | $9.54 | $9.84 | 2,845,900 | — | — |
| 2008-01-29 | $9.45 | $9.75 | 2,008,000 | — | — |
| 2008-01-28 | $9.51 | $9.81 | 2,889,400 | — | — |
| 2008-01-25 | $9.45 | $9.75 | 3,371,400 | — | — |
| 2008-01-24 | $9.34 | $9.64 | 3,415,400 | — | — |
| 2008-01-23 | $8.79 | $9.07 | 4,540,400 | — | — |
| 2008-01-22 | $8.82 | $9.10 | 4,507,100 | — | — |
| 2008-01-18 | $9.07 | $9.36 | 3,341,700 | — | — |
| 2008-01-17 | $8.95 | $9.23 | 4,094,500 | — | — |
| 2008-01-16 | $8.95 | $9.23 | 6,827,900 | — | — |
| 2008-01-15 | $9.44 | $9.74 | 5,032,800 | — | — |
| 2008-01-14 | $10.31 | $10.64 | 3,555,600 | — | — |
| 2008-01-11 | $10.36 | $10.69 | 4,213,800 | — | — |
| 2008-01-10 | $9.86 | $10.17 | 3,003,100 | — | — |
| 2008-01-09 | $9.60 | $9.90 | 4,367,100 | — | — |
| 2008-01-08 | $9.62 | $9.92 | 3,627,000 | — | — |
| 2008-01-07 | $9.44 | $9.74 | 2,769,000 | — | — |
| 2008-01-04 | $9.69 | $10.00 | 2,592,700 | — | — |
| 2008-01-03 | $9.94 | $10.25 | 5,207,600 | — | — |
| 2008-01-02 | $9.77 | $10.08 | 4,795,000 | — | — |