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
- 2005-02-14 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 | $3.44 | $3.63 | 8,672,500 | — | — |
| 2008-12-30 | $3.45 | $3.64 | 7,060,900 | — | — |
| 2008-12-29 | $3.38 | $3.57 | 3,665,700 | — | — |
| 2008-12-26 | $3.50 | $3.69 | 3,256,100 | — | — |
| 2008-12-24 | $3.50 | $3.69 | 3,760,600 | — | — |
| 2008-12-23 | $3.48 | $3.67 | 11,991,100 | — | — |
| 2008-12-22 | $3.64 | $3.84 | 11,385,100 | — | — |
| 2008-12-19 | $3.46 | $3.65 | 12,674,900 | — | — |
| 2008-12-18 | $3.37 | $3.56 | 24,748,800 | — | — |
| 2008-12-17 | $3.16 | $3.33 | 29,965,600 | — | — |
| 2008-12-16 | $2.96 | $3.12 | 22,339,800 | — | — |
| 2008-12-15 | $2.98 | $3.14 | 60,696,600 | — | — |
| 2008-12-12 | $5.85 | $6.17 | 1,130,800 | — | — |
| 2008-12-11 | $5.42 | $5.72 | 2,397,300 | — | — |
| 2008-12-10 | $5.82 | $6.03 | 1,028,200 | — | — |
| 2008-12-09 | $5.87 | $6.09 | 1,077,300 | — | — |
| 2008-12-08 | $6.22 | $6.45 | 4,143,700 | — | — |
| 2008-12-05 | $5.91 | $6.13 | 1,978,300 | — | — |
| 2008-12-04 | $5.48 | $5.68 | 2,695,000 | — | — |
| 2008-12-03 | $5.91 | $6.13 | 1,083,200 | — | — |
| 2008-12-02 | $6.14 | $6.37 | 1,780,500 | — | — |
| 2008-12-01 | $5.98 | $6.20 | 5,000,100 | — | — |
| 2008-11-28 | $7.15 | $7.41 | 1,218,900 | — | — |
| 2008-11-26 | $6.67 | $6.92 | 1,857,500 | — | — |
| 2008-11-25 | $6.24 | $6.47 | 6,335,600 | — | — |
| 2008-11-24 | $6.29 | $6.52 | 2,903,200 | — | — |
| 2008-11-21 | $6.54 | $6.78 | 2,206,500 | — | — |
| 2008-11-20 | $6.66 | $6.91 | 5,094,800 | — | — |
| 2008-11-19 | $7.17 | $7.43 | 3,655,100 | — | — |
| 2008-11-18 | $8.60 | $8.92 | 2,026,400 | — | — |
| 2008-11-17 | $8.79 | $9.11 | 1,413,400 | — | — |
| 2008-11-14 | $9.26 | $9.60 | 2,043,900 | — | — |
| 2008-11-13 | $9.56 | $9.91 | 2,340,700 | — | — |
| 2008-11-12 | $8.97 | $9.30 | 2,869,000 | — | — |
| 2008-11-11 | $9.38 | $9.73 | 2,728,700 | — | — |
| 2008-11-10 | $9.27 | $9.61 | 2,206,700 | — | — |
| 2008-11-07 | $8.49 | $8.80 | 3,851,600 | — | — |
| 2008-11-06 | $8.30 | $8.61 | 3,028,400 | — | — |
| 2008-11-05 | $8.49 | $8.80 | 5,946,800 | — | — |
| 2008-11-04 | $10.00 | $10.37 | 2,567,500 | — | — |
| 2008-11-03 | $10.29 | $10.67 | 2,838,400 | — | — |
| 2008-10-31 | $10.10 | $10.47 | 18,042,100 | — | — |
| 2008-10-30 | $13.65 | $14.15 | 4,887,000 | — | — |
| 2008-10-29 | $12.86 | $13.34 | 4,318,900 | — | — |
| 2008-10-28 | $12.28 | $12.73 | 4,783,100 | — | — |
| 2008-10-27 | $12.00 | $12.44 | 4,029,400 | — | — |
| 2008-10-24 | $11.64 | $12.07 | 4,192,500 | — | — |
| 2008-10-23 | $11.33 | $11.75 | 2,466,800 | — | — |
| 2008-10-22 | $10.99 | $11.40 | 2,577,800 | — | — |
| 2008-10-21 | $11.86 | $12.30 | 3,159,200 | — | — |
| 2008-10-20 | $11.87 | $12.31 | 1,907,400 | — | — |
| 2008-10-17 | $12.38 | $12.84 | 3,750,200 | — | — |
| 2008-10-16 | $12.22 | $12.67 | 4,655,800 | — | — |
| 2008-10-15 | $11.70 | $12.13 | 6,030,400 | — | — |
| 2008-10-14 | $13.51 | $14.01 | 4,669,600 | — | — |
| 2008-10-13 | $13.34 | $13.83 | 6,844,500 | — | — |
| 2008-10-10 | $11.61 | $12.04 | 7,582,300 | — | — |
| 2008-10-09 | $11.64 | $12.07 | 13,231,400 | — | — |
| 2008-10-08 | $9.08 | $9.42 | 2,767,700 | — | — |
| 2008-10-07 | $8.79 | $9.11 | 6,202,200 | — | — |
| 2008-10-06 | $9.91 | $10.28 | 5,177,500 | — | — |
| 2008-10-03 | $10.62 | $11.01 | 1,676,500 | — | — |
| 2008-10-02 | $10.90 | $11.30 | 3,543,500 | — | — |
| 2008-10-01 | $12.16 | $12.61 | 5,655,300 | — | — |
| 2008-09-30 | $12.60 | $13.07 | 18,041,000 | — | — |
| 2008-09-29 | $7.35 | $7.62 | 7,628,800 | — | — |
| 2008-09-26 | $8.61 | $8.93 | 4,110,100 | — | — |
| 2008-09-25 | $8.97 | $9.30 | 3,015,800 | — | — |
| 2008-09-24 | $9.34 | $9.68 | 2,392,700 | — | — |
| 2008-09-23 | $9.84 | $10.20 | 2,518,900 | — | — |
| 2008-09-22 | $9.98 | $10.35 | 1,912,900 | — | — |
| 2008-09-19 | $10.88 | $11.28 | 5,258,300 | — | — |
| 2008-09-18 | $9.45 | $9.80 | 5,778,300 | — | — |
| 2008-09-17 | $9.58 | $9.93 | 3,108,100 | — | — |
| 2008-09-16 | $11.45 | $11.87 | 2,395,500 | — | — |
| 2008-09-15 | $11.92 | $12.36 | 2,365,600 | — | — |
| 2008-09-12 | $13.20 | $13.69 | 6,394,000 | — | — |
| 2008-09-11 | $11.71 | $12.14 | 4,832,500 | — | — |
| 2008-09-10 | $10.93 | $11.23 | 2,798,300 | — | — |
| 2008-09-09 | $11.24 | $11.55 | 2,187,300 | — | — |
| 2008-09-08 | $11.14 | $11.45 | 6,943,300 | — | — |
| 2008-09-05 | $13.02 | $13.38 | 2,084,400 | — | — |
| 2008-09-04 | $12.62 | $12.97 | 2,884,900 | — | — |
| 2008-09-03 | $13.16 | $13.52 | 1,935,700 | — | — |
| 2008-09-02 | $13.41 | $13.78 | 2,142,400 | — | — |
| 2008-08-29 | $13.05 | $13.41 | 3,697,800 | — | — |
| 2008-08-28 | $13.10 | $13.46 | 2,146,700 | — | — |
| 2008-08-27 | $13.10 | $13.46 | 1,744,700 | — | — |
| 2008-08-26 | $13.48 | $13.85 | 1,496,700 | — | — |
| 2008-08-25 | $13.52 | $13.89 | 592,700 | — | — |
| 2008-08-22 | $13.67 | $14.05 | 1,048,400 | — | — |
| 2008-08-21 | $13.55 | $13.92 | 663,200 | — | — |
| 2008-08-20 | $13.70 | $14.08 | 1,156,000 | — | — |
| 2008-08-19 | $13.77 | $14.15 | 6,327,100 | — | — |
| 2008-08-18 | $13.96 | $14.34 | 1,253,000 | — | — |
| 2008-08-15 | $14.26 | $14.65 | 1,032,600 | — | — |
| 2008-08-14 | $14.40 | $14.80 | 1,624,100 | — | — |
| 2008-08-13 | $14.19 | $14.58 | 796,500 | — | — |
| 2008-08-12 | $14.10 | $14.49 | 1,066,600 | — | — |
| 2008-08-11 | $14.08 | $14.47 | 1,481,000 | — | — |
| 2008-08-08 | $13.94 | $14.32 | 1,426,100 | — | — |
| 2008-08-07 | $13.75 | $14.13 | 2,106,400 | — | — |
| 2008-08-06 | $14.14 | $14.53 | 1,816,700 | — | — |
| 2008-08-05 | $14.24 | $14.63 | 2,506,200 | — | — |
| 2008-08-04 | $13.59 | $13.96 | 1,865,700 | — | — |
| 2008-08-01 | $13.22 | $13.58 | 4,016,700 | — | — |
| 2008-07-31 | $13.50 | $13.87 | 2,707,400 | — | — |
| 2008-07-30 | $13.64 | $14.01 | 2,520,700 | — | — |
| 2008-07-29 | $13.80 | $14.18 | 2,534,500 | — | — |
| 2008-07-28 | $14.10 | $14.49 | 2,051,300 | — | — |
| 2008-07-25 | $14.02 | $14.40 | 5,484,100 | — | — |
| 2008-07-24 | $13.27 | $13.63 | 2,508,800 | — | — |
| 2008-07-23 | $13.50 | $13.87 | 1,965,800 | — | — |
| 2008-07-22 | $13.32 | $13.69 | 4,300,900 | — | — |
| 2008-07-21 | $13.00 | $13.36 | 1,631,300 | — | — |
| 2008-07-18 | $13.25 | $13.61 | 3,150,500 | — | — |
| 2008-07-17 | $13.00 | $13.36 | 6,784,600 | — | — |
| 2008-07-16 | $11.96 | $12.29 | 2,792,100 | — | — |
| 2008-07-15 | $12.05 | $12.38 | 2,155,700 | — | — |
| 2008-07-14 | $11.69 | $12.01 | 1,401,500 | — | — |
| 2008-07-11 | $12.03 | $12.36 | 4,940,300 | — | — |
| 2008-07-10 | $11.18 | $11.49 | 5,113,900 | — | — |
| 2008-07-09 | $10.28 | $10.56 | 1,825,500 | — | — |
| 2008-07-08 | $10.28 | $10.56 | 2,566,300 | — | — |
| 2008-07-07 | $10.27 | $10.55 | 2,539,000 | — | — |
| 2008-07-03 | $10.85 | $11.15 | 1,455,600 | — | — |
| 2008-07-02 | $10.77 | $11.07 | 1,738,700 | — | — |
| 2008-07-01 | $11.14 | $11.45 | 2,940,700 | — | — |
| 2008-06-30 | $11.40 | $11.71 | 6,213,700 | — | — |
| 2008-06-27 | $10.69 | $10.98 | 15,872,500 | — | — |
| 2008-06-26 | $11.63 | $11.95 | 5,711,300 | — | — |
| 2008-06-25 | $12.63 | $12.98 | 4,334,200 | — | — |
| 2008-06-24 | $13.07 | $13.43 | 4,654,800 | — | — |
| 2008-06-23 | $12.80 | $13.15 | 6,434,700 | — | — |
| 2008-06-20 | $12.84 | $13.19 | 8,104,000 | — | — |
| 2008-06-19 | $12.86 | $13.21 | 42,928,300 | — | — |
| 2008-06-18 | $20.86 | $21.43 | 9,049,800 | — | — |
| 2008-06-17 | $20.29 | $20.85 | 1,561,400 | — | — |
| 2008-06-16 | $20.90 | $21.47 | 716,100 | — | — |
| 2008-06-13 | $21.10 | $21.68 | 649,600 | — | — |
| 2008-06-12 | $21.17 | $21.75 | 1,062,400 | — | — |
| 2008-06-11 | $21.00 | $21.47 | 912,600 | — | — |
| 2008-06-10 | $21.29 | $21.77 | 4,289,100 | — | — |
| 2008-06-09 | $21.09 | $21.57 | 2,129,600 | — | — |
| 2008-06-06 | $21.08 | $21.56 | 2,795,100 | — | — |
| 2008-06-05 | $21.65 | $22.14 | 2,216,400 | — | — |
| 2008-06-04 | $21.49 | $21.97 | 2,092,000 | — | — |
| 2008-06-03 | $21.20 | $21.68 | 1,281,800 | — | — |
| 2008-06-02 | $21.58 | $22.07 | 687,400 | — | — |
| 2008-05-30 | $21.93 | $22.42 | 2,838,900 | — | — |
| 2008-05-29 | $21.93 | $22.42 | 1,875,700 | — | — |
| 2008-05-28 | $22.25 | $22.75 | 752,600 | — | — |
| 2008-05-27 | $22.35 | $22.85 | 558,000 | — | — |
| 2008-05-23 | $22.19 | $22.69 | 603,700 | — | — |
| 2008-05-22 | $22.33 | $22.83 | 628,300 | — | — |
| 2008-05-21 | $22.30 | $22.80 | 1,292,200 | — | — |
| 2008-05-20 | $22.58 | $23.09 | 734,500 | — | — |
| 2008-05-19 | $22.65 | $23.16 | 1,893,400 | — | — |
| 2008-05-16 | $23.31 | $23.84 | 1,075,100 | — | — |
| 2008-05-15 | $23.40 | $23.93 | 3,723,000 | — | — |
| 2008-05-14 | $23.65 | $24.18 | 1,746,600 | — | — |
| 2008-05-13 | $23.46 | $23.99 | 4,630,300 | — | — |
| 2008-05-12 | $22.90 | $23.42 | 3,130,200 | — | — |
| 2008-05-09 | $22.65 | $23.16 | 1,592,900 | — | — |
| 2008-05-08 | $23.23 | $23.75 | 794,100 | — | — |
| 2008-05-07 | $23.07 | $23.59 | 825,000 | — | — |
| 2008-05-06 | $23.40 | $23.93 | 1,000,900 | — | — |
| 2008-05-05 | $23.50 | $24.03 | 627,900 | — | — |
| 2008-05-02 | $23.20 | $23.72 | 1,086,000 | — | — |
| 2008-05-01 | $23.01 | $23.53 | 1,128,800 | — | — |
| 2008-04-30 | $22.49 | $23.00 | 1,734,800 | — | — |
| 2008-04-29 | $22.15 | $22.65 | 1,390,300 | — | — |
| 2008-04-28 | $22.30 | $22.80 | 956,000 | — | — |
| 2008-04-25 | $22.22 | $22.72 | 3,294,600 | — | — |
| 2008-04-24 | $22.03 | $22.53 | 1,025,800 | — | — |
| 2008-04-23 | $21.98 | $22.48 | 2,799,100 | — | — |
| 2008-04-22 | $22.15 | $22.65 | 2,051,800 | — | — |
| 2008-04-21 | $21.90 | $22.39 | 399,900 | — | — |
| 2008-04-18 | $22.04 | $22.54 | 1,675,400 | — | — |
| 2008-04-17 | $21.91 | $22.40 | 915,100 | — | — |
| 2008-04-16 | $21.94 | $22.43 | 769,200 | — | — |
| 2008-04-15 | $22.16 | $22.66 | 572,600 | — | — |
| 2008-04-14 | $22.15 | $22.65 | 2,102,600 | — | — |
| 2008-04-11 | $22.15 | $22.65 | 933,500 | — | — |
| 2008-04-10 | $22.33 | $22.83 | 1,937,200 | — | — |
| 2008-04-09 | $22.11 | $22.61 | 1,287,200 | — | — |
| 2008-04-08 | $22.27 | $22.77 | 2,346,300 | — | — |
| 2008-04-07 | $22.53 | $23.04 | 3,269,000 | — | — |
| 2008-04-04 | $22.71 | $23.22 | 2,263,500 | — | — |
| 2008-04-03 | $22.71 | $23.22 | 1,179,000 | — | — |
| 2008-04-02 | $23.19 | $23.71 | 1,578,800 | — | — |
| 2008-04-01 | $23.54 | $24.07 | 659,700 | — | — |
| 2008-03-31 | $23.55 | $24.08 | 385,600 | — | — |
| 2008-03-28 | $23.45 | $23.98 | 1,101,900 | — | — |
| 2008-03-27 | $23.66 | $24.19 | 1,187,700 | — | — |
| 2008-03-26 | $23.54 | $24.07 | 1,608,000 | — | — |
| 2008-03-25 | $23.96 | $24.50 | 1,623,600 | — | — |
| 2008-03-24 | $23.92 | $24.46 | 938,400 | — | — |
| 2008-03-20 | $23.60 | $24.13 | 1,527,700 | — | — |
| 2008-03-19 | $23.60 | $24.13 | 6,880,500 | — | — |
| 2008-03-18 | $24.07 | $24.61 | 2,221,100 | — | — |
| 2008-03-17 | $23.37 | $23.90 | 2,318,900 | — | — |
| 2008-03-14 | $23.78 | $24.32 | 1,759,400 | — | — |
| 2008-03-13 | $24.50 | $25.05 | 756,300 | — | — |
| 2008-03-12 | $24.54 | $25.09 | 1,124,400 | — | — |
| 2008-03-11 | $24.40 | $24.85 | 1,918,100 | — | — |
| 2008-03-10 | $23.84 | $24.28 | 1,806,400 | — | — |
| 2008-03-07 | $23.84 | $24.28 | 2,671,600 | — | — |
| 2008-03-06 | $24.25 | $24.70 | 1,650,200 | — | — |
| 2008-03-05 | $24.50 | $24.95 | 4,230,100 | — | — |
| 2008-03-04 | $23.74 | $24.18 | 3,190,100 | — | — |
| 2008-03-03 | $24.06 | $24.50 | 2,311,100 | — | — |
| 2008-02-29 | $24.13 | $24.57 | 1,092,200 | — | — |
| 2008-02-28 | $24.40 | $24.85 | 2,527,700 | — | — |
| 2008-02-27 | $24.57 | $25.02 | 1,148,100 | — | — |
| 2008-02-26 | $24.56 | $25.01 | 3,108,700 | — | — |
| 2008-02-25 | $24.16 | $24.60 | 1,135,800 | — | — |
| 2008-02-22 | $23.37 | $23.80 | 3,145,500 | — | — |
| 2008-02-21 | $22.64 | $23.06 | 2,113,100 | — | — |
| 2008-02-20 | $23.00 | $23.42 | 1,267,700 | — | — |
| 2008-02-19 | $23.19 | $23.62 | 891,200 | — | — |
| 2008-02-15 | $23.21 | $23.64 | 775,600 | — | — |
| 2008-02-14 | $23.18 | $23.61 | 759,600 | — | — |
| 2008-02-13 | $23.32 | $23.75 | 1,337,400 | — | — |
| 2008-02-12 | $23.33 | $23.76 | 1,346,800 | — | — |
| 2008-02-11 | $23.52 | $23.95 | 717,400 | — | — |
| 2008-02-08 | $23.42 | $23.85 | 1,062,300 | — | — |
| 2008-02-07 | $23.12 | $23.54 | 1,470,000 | — | — |
| 2008-02-06 | $23.25 | $23.68 | 1,831,300 | — | — |
| 2008-02-05 | $23.52 | $23.95 | 3,603,100 | — | — |
| 2008-02-04 | $24.03 | $24.47 | 2,318,400 | — | — |
| 2008-02-01 | $24.89 | $25.35 | 903,100 | — | — |
| 2008-01-31 | $24.24 | $24.69 | 1,968,900 | — | — |
| 2008-01-30 | $23.88 | $24.32 | 1,825,400 | — | — |
| 2008-01-29 | $23.98 | $24.42 | 3,802,200 | — | — |
| 2008-01-28 | $24.28 | $24.73 | 3,969,400 | — | — |
| 2008-01-25 | $24.15 | $24.59 | 1,762,700 | — | — |
| 2008-01-24 | $24.22 | $24.66 | 1,436,100 | — | — |
| 2008-01-23 | $23.91 | $24.35 | 6,748,200 | — | — |
| 2008-01-22 | $23.40 | $23.83 | 4,225,600 | — | — |
| 2008-01-18 | $23.73 | $24.17 | 8,115,200 | — | — |
| 2008-01-17 | $23.71 | $24.15 | 5,090,300 | — | — |
| 2008-01-16 | $24.25 | $24.70 | 2,770,400 | — | — |
| 2008-01-15 | $24.33 | $24.78 | 1,427,000 | — | — |
| 2008-01-14 | $24.51 | $24.96 | 1,134,200 | — | — |
| 2008-01-11 | $24.32 | $24.77 | 2,601,300 | — | — |
| 2008-01-10 | $24.25 | $24.70 | 2,992,900 | — | — |
| 2008-01-09 | $23.57 | $24.00 | 4,209,500 | — | — |
| 2008-01-08 | $23.73 | $24.17 | 3,081,500 | — | — |
| 2008-01-07 | $24.49 | $24.94 | 1,502,800 | — | — |
| 2008-01-04 | $24.75 | $25.20 | 2,449,500 | — | — |
| 2008-01-03 | $25.37 | $25.84 | 553,500 | — | — |
| 2008-01-02 | $25.43 | $25.90 | 579,200 | — | — |