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 | $1.56 | $3.10 | 2,010,800 | — | — |
| 2008-12-30 | $1.45 | $2.88 | 1,539,700 | — | — |
| 2008-12-29 | $1.41 | $2.80 | 1,210,000 | — | — |
| 2008-12-26 | $1.49 | $2.96 | 792,400 | — | — |
| 2008-12-24 | $1.49 | $2.96 | 926,200 | — | — |
| 2008-12-23 | $1.48 | $2.94 | 2,280,000 | — | — |
| 2008-12-22 | $1.59 | $3.16 | 1,596,400 | — | — |
| 2008-12-19 | $1.59 | $3.16 | 1,818,200 | — | — |
| 2008-12-18 | $1.62 | $3.22 | 2,311,100 | — | — |
| 2008-12-17 | $1.65 | $3.28 | 1,563,300 | — | — |
| 2008-12-16 | $1.72 | $3.42 | 2,079,600 | — | — |
| 2008-12-15 | $1.61 | $3.20 | 1,764,300 | — | — |
| 2008-12-12 | $1.69 | $3.36 | 1,257,800 | — | — |
| 2008-12-11 | $1.64 | $3.26 | 2,035,200 | — | — |
| 2008-12-10 | $1.80 | $3.58 | 2,004,700 | — | — |
| 2008-12-09 | $1.63 | $3.24 | 3,202,500 | — | — |
| 2008-12-08 | $1.70 | $3.38 | 3,005,000 | — | — |
| 2008-12-05 | $1.68 | $3.34 | 2,560,500 | — | — |
| 2008-12-04 | $1.64 | $3.26 | 2,510,100 | — | — |
| 2008-12-03 | $1.69 | $3.36 | 2,217,500 | — | — |
| 2008-12-02 | $1.70 | $3.38 | 1,436,200 | — | — |
| 2008-12-01 | $1.65 | $3.28 | 2,794,800 | — | — |
| 2008-11-28 | $2.31 | $4.59 | 1,301,500 | — | — |
| 2008-11-26 | $2.42 | $4.81 | 2,039,900 | — | — |
| 2008-11-25 | $1.95 | $3.87 | 1,973,300 | — | — |
| 2008-11-24 | $1.85 | $3.67 | 2,377,900 | — | — |
| 2008-11-21 | $1.71 | $3.40 | 1,418,200 | — | — |
| 2008-11-20 | $1.67 | $3.32 | 2,494,100 | — | — |
| 2008-11-19 | $1.83 | $3.63 | 2,547,200 | — | — |
| 2008-11-18 | $1.62 | $3.22 | 1,500,700 | — | — |
| 2008-11-17 | $1.90 | $3.77 | 1,188,000 | — | — |
| 2008-11-14 | $1.81 | $3.60 | 2,204,300 | — | — |
| 2008-11-13 | $2.01 | $3.99 | 2,535,800 | — | — |
| 2008-11-12 | $1.75 | $3.48 | 2,223,700 | — | — |
| 2008-11-11 | $1.91 | $3.79 | 2,021,200 | — | — |
| 2008-11-10 | $2.18 | $4.33 | 2,583,700 | — | — |
| 2008-11-07 | $2.20 | $4.37 | 4,443,700 | — | — |
| 2008-11-06 | $2.69 | $5.34 | 4,250,000 | — | — |
| 2008-11-05 | $3.46 | $6.87 | 2,349,400 | — | — |
| 2008-11-04 | $3.86 | $7.67 | 2,423,500 | — | — |
| 2008-11-03 | $4.38 | $8.70 | 1,267,600 | — | — |
| 2008-10-31 | $4.80 | $9.53 | 1,478,800 | — | — |
| 2008-10-30 | $4.44 | $8.82 | 1,323,100 | — | — |
| 2008-10-29 | $4.17 | $8.28 | 1,995,500 | — | — |
| 2008-10-28 | $3.77 | $7.49 | 2,282,000 | — | — |
| 2008-10-27 | $3.37 | $6.69 | 2,788,100 | — | — |
| 2008-10-24 | $3.48 | $6.91 | 2,474,600 | — | — |
| 2008-10-23 | $3.28 | $6.51 | 2,711,600 | — | — |
| 2008-10-22 | $3.53 | $7.01 | 2,126,300 | — | — |
| 2008-10-21 | $3.97 | $7.89 | 1,198,400 | — | — |
| 2008-10-20 | $4.08 | $8.10 | 1,390,300 | — | — |
| 2008-10-17 | $4.02 | $7.98 | 1,930,000 | — | — |
| 2008-10-16 | $4.07 | $8.08 | 2,766,000 | — | — |
| 2008-10-15 | $3.73 | $7.41 | 3,342,500 | — | — |
| 2008-10-14 | $4.84 | $9.61 | 2,514,600 | — | — |
| 2008-10-13 | $4.91 | $9.75 | 3,028,700 | — | — |
| 2008-10-10 | $4.84 | $9.61 | 5,345,300 | — | — |
| 2008-10-09 | $5.09 | $10.11 | 3,118,500 | — | — |
| 2008-10-08 | $6.13 | $12.18 | 6,074,700 | — | — |
| 2008-10-07 | $6.08 | $12.08 | 4,400,900 | — | — |
| 2008-10-06 | $7.80 | $15.49 | 2,548,300 | — | — |
| 2008-10-03 | $8.03 | $15.95 | 2,159,300 | — | — |
| 2008-10-02 | $8.39 | $16.66 | 1,033,900 | — | — |
| 2008-10-01 | $9.17 | $18.21 | 1,534,500 | — | — |
| 2008-09-30 | $9.30 | $18.47 | 1,375,400 | — | — |
| 2008-09-29 | $8.85 | $17.58 | 1,785,800 | — | — |
| 2008-09-26 | $10.13 | $20.12 | 1,201,200 | — | — |
| 2008-09-25 | $10.25 | $20.36 | 1,585,200 | — | — |
| 2008-09-24 | $9.99 | $19.84 | 2,630,500 | — | — |
| 2008-09-23 | $10.05 | $19.96 | 1,856,100 | — | — |
| 2008-09-22 | $10.11 | $20.08 | 1,718,600 | — | — |
| 2008-09-19 | $10.74 | $21.33 | 4,963,300 | — | — |
| 2008-09-18 | $10.15 | $20.16 | 3,694,200 | — | — |
| 2008-09-17 | $9.16 | $18.19 | 2,753,300 | — | — |
| 2008-09-16 | $10.29 | $20.44 | 2,350,800 | — | — |
| 2008-09-15 | $9.76 | $19.39 | 2,193,500 | — | — |
| 2008-09-12 | $11.33 | $22.50 | 1,952,500 | — | — |
| 2008-09-11 | $11.02 | $21.89 | 1,554,100 | — | — |
| 2008-09-10 | $10.97 | $21.79 | 2,177,500 | — | — |
| 2008-09-09 | $10.47 | $20.80 | 3,253,700 | — | — |
| 2008-09-08 | $11.18 | $22.21 | 2,370,700 | — | — |
| 2008-09-05 | $10.61 | $21.07 | 2,769,200 | — | — |
| 2008-09-04 | $10.36 | $20.58 | 1,690,700 | — | — |
| 2008-09-03 | $10.77 | $21.39 | 2,795,800 | — | — |
| 2008-09-02 | $10.18 | $20.22 | 2,261,700 | — | — |
| 2008-08-29 | $9.74 | $19.35 | 2,018,200 | — | — |
| 2008-08-28 | $10.08 | $20.02 | 2,184,500 | — | — |
| 2008-08-27 | $9.63 | $19.13 | 1,321,900 | — | — |
| 2008-08-26 | $9.67 | $19.21 | 1,117,100 | — | — |
| 2008-08-25 | $9.29 | $18.45 | 1,228,700 | — | — |
| 2008-08-22 | $9.89 | $19.64 | 674,200 | — | — |
| 2008-08-21 | $9.48 | $18.83 | 969,900 | — | — |
| 2008-08-20 | $9.35 | $18.57 | 1,111,800 | — | — |
| 2008-08-19 | $9.22 | $18.31 | 1,208,100 | — | — |
| 2008-08-18 | $9.68 | $19.23 | 1,161,300 | — | — |
| 2008-08-15 | $10.13 | $20.12 | 2,551,800 | — | — |
| 2008-08-14 | $9.93 | $19.72 | 1,673,100 | — | — |
| 2008-08-13 | $9.62 | $19.11 | 1,438,300 | — | — |
| 2008-08-12 | $9.74 | $19.35 | 2,055,100 | — | — |
| 2008-08-11 | $9.78 | $19.43 | 2,423,300 | — | — |
| 2008-08-08 | $9.18 | $18.23 | 3,236,000 | — | — |
| 2008-08-07 | $8.13 | $16.15 | 1,934,100 | — | — |
| 2008-08-06 | $8.38 | $16.64 | 2,763,700 | — | — |
| 2008-08-05 | $8.82 | $17.52 | 1,507,900 | — | — |
| 2008-08-04 | $8.63 | $17.14 | 1,894,600 | — | — |
| 2008-08-01 | $8.90 | $17.68 | 2,364,500 | — | — |
| 2008-07-31 | $8.46 | $16.80 | 2,155,300 | — | — |
| 2008-07-30 | $8.36 | $16.60 | 2,285,600 | — | — |
| 2008-07-29 | $9.20 | $18.27 | 2,410,200 | — | — |
| 2008-07-28 | $8.90 | $17.68 | 1,411,000 | — | — |
| 2008-07-25 | $9.36 | $18.59 | 1,438,100 | — | — |
| 2008-07-24 | $9.16 | $18.19 | 1,829,500 | — | — |
| 2008-07-23 | $9.94 | $19.74 | 2,568,700 | — | — |
| 2008-07-22 | $10.10 | $20.06 | 1,981,900 | — | — |
| 2008-07-21 | $9.55 | $18.97 | 2,123,200 | — | — |
| 2008-07-18 | $9.04 | $17.96 | 1,784,000 | — | — |
| 2008-07-17 | $9.07 | $18.02 | 2,004,200 | — | — |
| 2008-07-16 | $8.45 | $16.78 | 2,322,000 | — | — |
| 2008-07-15 | $7.80 | $15.49 | 2,424,100 | — | — |
| 2008-07-14 | $8.04 | $15.97 | 2,968,100 | — | — |
| 2008-07-11 | $7.64 | $15.17 | 3,141,800 | — | — |
| 2008-07-10 | $7.96 | $15.81 | 2,045,300 | — | — |
| 2008-07-09 | $7.93 | $15.75 | 1,843,200 | — | — |
| 2008-07-08 | $8.21 | $16.31 | 2,461,500 | — | — |
| 2008-07-07 | $8.00 | $15.89 | 3,008,500 | — | — |
| 2008-07-03 | $8.01 | $15.91 | 1,896,500 | — | — |
| 2008-07-02 | $8.30 | $16.49 | 2,577,200 | — | — |
| 2008-07-01 | $8.63 | $17.14 | 2,241,000 | — | — |
| 2008-06-30 | $8.49 | $16.86 | 2,419,600 | — | — |
| 2008-06-27 | $8.73 | $17.34 | 8,891,900 | — | — |
| 2008-06-26 | $8.95 | $17.78 | 2,449,900 | — | — |
| 2008-06-25 | $9.74 | $19.35 | 2,246,900 | — | — |
| 2008-06-24 | $9.54 | $18.95 | 1,491,400 | — | — |
| 2008-06-23 | $9.87 | $19.60 | 1,100,400 | — | — |
| 2008-06-20 | $10.25 | $20.36 | 1,286,500 | — | — |
| 2008-06-19 | $10.62 | $21.09 | 1,884,800 | — | — |
| 2008-06-18 | $10.87 | $21.59 | 2,755,700 | — | — |
| 2008-06-17 | $9.95 | $19.76 | 1,591,900 | — | — |
| 2008-06-16 | $10.17 | $20.20 | 989,300 | — | — |
| 2008-06-13 | $9.95 | $19.76 | 1,385,700 | — | — |
| 2008-06-12 | $9.77 | $19.41 | 1,939,600 | — | — |
| 2008-06-11 | $9.58 | $19.03 | 2,047,500 | — | — |
| 2008-06-10 | $10.49 | $20.84 | 1,517,300 | — | — |
| 2008-06-09 | $10.60 | $21.05 | 1,976,900 | — | — |
| 2008-06-06 | $11.46 | $22.76 | 2,846,000 | — | — |
| 2008-06-05 | $12.10 | $24.03 | 1,365,300 | — | — |
| 2008-06-04 | $12.04 | $23.91 | 1,293,800 | — | — |
| 2008-06-03 | $11.85 | $23.54 | 1,468,200 | — | — |
| 2008-06-02 | $11.63 | $23.10 | 1,759,200 | — | — |
| 2008-05-30 | $12.14 | $24.11 | 1,688,400 | — | — |
| 2008-05-29 | $12.70 | $25.23 | 1,748,300 | — | — |
| 2008-05-28 | $12.25 | $24.33 | 2,152,100 | — | — |
| 2008-05-27 | $11.53 | $22.90 | 702,200 | — | — |
| 2008-05-23 | $11.45 | $22.74 | 850,000 | — | — |
| 2008-05-22 | $11.67 | $23.18 | 868,000 | — | — |
| 2008-05-21 | $11.71 | $23.26 | 1,578,500 | — | — |
| 2008-05-20 | $11.67 | $23.18 | 1,054,800 | — | — |
| 2008-05-19 | $11.82 | $23.48 | 1,569,800 | — | — |
| 2008-05-16 | $11.79 | $23.42 | 1,291,000 | — | — |
| 2008-05-15 | $11.63 | $23.10 | 1,599,600 | — | — |
| 2008-05-14 | $10.99 | $21.83 | 904,500 | — | — |
| 2008-05-13 | $10.96 | $21.47 | 830,500 | — | — |
| 2008-05-12 | $11.01 | $21.57 | 1,050,400 | — | — |
| 2008-05-09 | $10.88 | $21.31 | 1,197,900 | — | — |
| 2008-05-08 | $11.30 | $22.14 | 1,356,600 | — | — |
| 2008-05-07 | $11.41 | $22.35 | 2,534,700 | — | — |
| 2008-05-06 | $11.13 | $21.80 | 4,490,300 | — | — |
| 2008-05-05 | $11.31 | $22.16 | 2,358,200 | — | — |
| 2008-05-02 | $11.63 | $22.78 | 1,724,100 | — | — |
| 2008-05-01 | $11.70 | $22.92 | 1,744,900 | — | — |
| 2008-04-30 | $11.51 | $22.55 | 1,794,500 | — | — |
| 2008-04-29 | $11.63 | $22.78 | 1,006,100 | — | — |
| 2008-04-28 | $11.66 | $22.84 | 1,520,300 | — | — |
| 2008-04-25 | $12.13 | $23.76 | 3,275,800 | — | — |
| 2008-04-24 | $11.08 | $21.71 | 2,282,700 | — | — |
| 2008-04-23 | $10.91 | $21.37 | 3,432,700 | — | — |
| 2008-04-22 | $11.07 | $21.69 | 1,833,000 | — | — |
| 2008-04-21 | $10.97 | $21.49 | 2,673,800 | — | — |
| 2008-04-18 | $11.17 | $21.88 | 1,999,100 | — | — |
| 2008-04-17 | $10.35 | $20.28 | 1,230,900 | — | — |
| 2008-04-16 | $10.23 | $20.04 | 1,507,300 | — | — |
| 2008-04-15 | $9.42 | $18.45 | 1,079,500 | — | — |
| 2008-04-14 | $9.65 | $18.90 | 1,200,400 | — | — |
| 2008-04-11 | $9.93 | $19.45 | 1,304,400 | — | — |
| 2008-04-10 | $10.18 | $19.94 | 1,614,500 | — | — |
| 2008-04-09 | $10.33 | $20.24 | 1,893,900 | — | — |
| 2008-04-08 | $10.86 | $21.28 | 1,683,700 | — | — |
| 2008-04-07 | $10.87 | $21.29 | 2,394,900 | — | — |
| 2008-04-04 | $10.73 | $21.02 | 2,558,100 | — | — |
| 2008-04-03 | $11.01 | $21.57 | 3,316,500 | — | — |
| 2008-04-02 | $10.26 | $20.10 | 3,045,800 | — | — |
| 2008-04-01 | $9.40 | $18.42 | 2,106,800 | — | — |
| 2008-03-31 | $9.18 | $17.98 | 1,853,700 | — | — |
| 2008-03-28 | $9.01 | $17.65 | 1,227,200 | — | — |
| 2008-03-27 | $9.31 | $18.24 | 1,974,200 | — | — |
| 2008-03-26 | $9.39 | $18.40 | 1,658,200 | — | — |
| 2008-03-25 | $9.68 | $18.96 | 2,638,200 | — | — |
| 2008-03-24 | $9.17 | $17.96 | 2,432,700 | — | — |
| 2008-03-20 | $8.70 | $17.04 | 2,260,700 | — | — |
| 2008-03-19 | $8.53 | $16.71 | 2,358,300 | — | — |
| 2008-03-18 | $8.77 | $17.18 | 2,608,600 | — | — |
| 2008-03-17 | $8.94 | $17.51 | 1,808,500 | — | — |
| 2008-03-14 | $9.18 | $17.98 | 2,036,800 | — | — |
| 2008-03-13 | $9.39 | $18.40 | 2,161,600 | — | — |
| 2008-03-12 | $9.39 | $18.40 | 2,878,300 | — | — |
| 2008-03-11 | $9.64 | $18.89 | 2,197,300 | — | — |
| 2008-03-10 | $9.74 | $19.08 | 1,593,900 | — | — |
| 2008-03-07 | $10.37 | $20.32 | 2,178,600 | — | — |
| 2008-03-06 | $10.84 | $21.24 | 1,995,500 | — | — |
| 2008-03-05 | $11.10 | $21.75 | 1,713,100 | — | — |
| 2008-03-04 | $10.78 | $21.12 | 1,831,800 | — | — |
| 2008-03-03 | $10.83 | $21.22 | 1,390,800 | — | — |
| 2008-02-29 | $10.88 | $21.31 | 1,898,700 | — | — |
| 2008-02-28 | $11.25 | $22.04 | 1,492,300 | — | — |
| 2008-02-27 | $11.84 | $23.20 | 1,373,700 | — | — |
| 2008-02-26 | $12.01 | $23.53 | 1,167,800 | — | — |
| 2008-02-25 | $11.93 | $23.37 | 1,932,700 | — | — |
| 2008-02-22 | $11.71 | $22.94 | 1,924,600 | — | — |
| 2008-02-21 | $12.08 | $23.67 | 3,028,800 | — | — |
| 2008-02-20 | $11.79 | $23.10 | 2,017,100 | — | — |
| 2008-02-19 | $11.34 | $22.22 | 2,743,400 | — | — |
| 2008-02-15 | $11.70 | $22.92 | 1,433,700 | — | — |
| 2008-02-14 | $11.76 | $23.04 | 1,954,200 | — | — |
| 2008-02-13 | $12.15 | $23.80 | 2,517,700 | — | — |
| 2008-02-12 | $12.50 | $24.19 | 1,876,400 | — | — |
| 2008-02-11 | $13.13 | $25.41 | 1,333,000 | — | — |
| 2008-02-08 | $13.21 | $25.57 | 1,917,300 | — | — |
| 2008-02-07 | $13.01 | $25.18 | 1,448,600 | — | — |
| 2008-02-06 | $12.92 | $25.01 | 2,788,000 | — | — |
| 2008-02-05 | $13.41 | $25.96 | 3,312,100 | — | — |
| 2008-02-04 | $14.01 | $27.12 | 2,693,000 | — | — |
| 2008-02-01 | $14.94 | $28.92 | 2,990,400 | — | — |
| 2008-01-31 | $15.27 | $29.56 | 2,967,100 | — | — |
| 2008-01-30 | $14.48 | $28.03 | 2,466,200 | — | — |
| 2008-01-29 | $15.53 | $30.06 | 1,996,300 | — | — |
| 2008-01-28 | $14.96 | $28.96 | 1,513,800 | — | — |
| 2008-01-25 | $14.27 | $27.62 | 1,463,700 | — | — |
| 2008-01-24 | $14.25 | $27.58 | 2,954,100 | — | — |
| 2008-01-23 | $13.79 | $26.69 | 3,268,500 | — | — |
| 2008-01-22 | $13.49 | $26.11 | 2,481,300 | — | — |
| 2008-01-18 | $13.58 | $26.28 | 2,532,900 | — | — |
| 2008-01-17 | $13.16 | $25.47 | 1,728,200 | — | — |
| 2008-01-16 | $13.60 | $26.32 | 2,120,800 | — | — |
| 2008-01-15 | $13.44 | $26.01 | 1,734,000 | — | — |
| 2008-01-14 | $13.30 | $25.74 | 1,049,300 | — | — |
| 2008-01-11 | $13.12 | $25.39 | 1,132,800 | — | — |
| 2008-01-10 | $13.34 | $25.82 | 2,742,400 | — | — |
| 2008-01-09 | $12.61 | $24.41 | 1,444,100 | — | — |
| 2008-01-08 | $12.49 | $24.18 | 1,796,100 | — | — |
| 2008-01-07 | $12.75 | $24.68 | 2,293,900 | — | — |
| 2008-01-04 | $12.44 | $24.08 | 2,614,000 | — | — |
| 2008-01-03 | $13.07 | $25.30 | 1,718,600 | — | — |
| 2008-01-02 | $13.13 | $25.41 | 2,117,100 | — | — |