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
- 1991-08-07 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 | $3.48 | $3.80 | 1,728,300 | — | — |
| 2008-12-30 | $3.10 | $3.39 | 1,135,700 | — | — |
| 2008-12-29 | $2.94 | $3.21 | 1,407,700 | — | — |
| 2008-12-26 | $2.82 | $3.08 | 390,700 | — | — |
| 2008-12-24 | $2.90 | $3.17 | 568,800 | — | — |
| 2008-12-23 | $2.85 | $3.11 | 1,501,700 | — | — |
| 2008-12-22 | $2.71 | $2.96 | 2,908,500 | — | — |
| 2008-12-19 | $3.10 | $3.39 | 2,905,900 | — | — |
| 2008-12-18 | $2.55 | $2.79 | 4,877,400 | — | — |
| 2008-12-17 | $2.27 | $2.48 | 1,342,600 | — | — |
| 2008-12-16 | $2.38 | $2.60 | 2,669,700 | — | — |
| 2008-12-15 | $2.25 | $2.46 | 1,368,300 | — | — |
| 2008-12-12 | $2.32 | $2.54 | 2,199,500 | — | — |
| 2008-12-11 | $2.19 | $2.39 | 6,252,100 | — | — |
| 2008-12-10 | $2.21 | $2.42 | 4,380,600 | — | — |
| 2008-12-09 | $2.24 | $2.45 | 2,656,200 | — | — |
| 2008-12-08 | $2.22 | $2.43 | 3,416,600 | — | — |
| 2008-12-05 | $2.24 | $2.45 | 3,089,400 | — | — |
| 2008-12-04 | $2.09 | $2.28 | 8,910,000 | — | — |
| 2008-12-03 | $2.24 | $2.45 | 2,874,200 | — | — |
| 2008-12-02 | $2.37 | $2.59 | 1,613,400 | — | — |
| 2008-12-01 | $2.03 | $2.22 | 1,443,000 | — | — |
| 2008-11-28 | $2.72 | $2.97 | 689,400 | — | — |
| 2008-11-26 | $2.90 | $3.17 | 1,327,900 | — | — |
| 2008-11-25 | $2.54 | $2.78 | 2,609,200 | — | — |
| 2008-11-24 | $2.45 | $2.68 | 2,714,000 | — | — |
| 2008-11-21 | $1.93 | $2.11 | 3,308,300 | — | — |
| 2008-11-20 | $1.92 | $2.10 | 3,702,200 | — | — |
| 2008-11-19 | $2.05 | $2.24 | 5,038,000 | — | — |
| 2008-11-18 | $2.28 | $2.49 | 5,995,800 | — | — |
| 2008-11-17 | $2.57 | $2.81 | 2,146,300 | — | — |
| 2008-11-14 | $2.73 | $2.98 | 3,404,700 | — | — |
| 2008-11-13 | $3.27 | $3.57 | 5,530,600 | — | — |
| 2008-11-12 | $2.90 | $3.17 | 4,014,700 | — | — |
| 2008-11-11 | $3.40 | $3.72 | 5,205,000 | — | — |
| 2008-11-10 | $3.12 | $3.41 | 2,680,500 | — | — |
| 2008-11-07 | $3.65 | $3.99 | 3,002,200 | — | — |
| 2008-11-06 | $3.99 | $4.36 | 3,232,400 | — | — |
| 2008-11-05 | $4.48 | $4.90 | 7,224,600 | — | — |
| 2008-11-04 | $4.80 | $5.25 | 7,266,100 | — | — |
| 2008-11-03 | $4.03 | $4.40 | 5,989,500 | — | — |
| 2008-10-31 | $3.88 | $4.24 | 14,489,800 | — | — |
| 2008-10-30 | $2.41 | $2.63 | 30,335,300 | — | — |
| 2008-10-29 | $2.97 | $3.25 | 15,620,800 | — | — |
| 2008-10-28 | $2.13 | $2.33 | 10,198,300 | — | — |
| 2008-10-27 | $2.15 | $2.35 | 4,203,700 | — | — |
| 2008-10-24 | $2.79 | $3.05 | 6,282,900 | — | — |
| 2008-10-23 | $2.71 | $2.96 | 6,490,100 | — | — |
| 2008-10-22 | $4.15 | $4.54 | 4,292,400 | — | — |
| 2008-10-21 | $4.87 | $5.32 | 3,515,800 | — | — |
| 2008-10-20 | $5.28 | $5.77 | 4,353,600 | — | — |
| 2008-10-17 | $5.48 | $5.99 | 5,190,300 | — | — |
| 2008-10-16 | $6.35 | $6.94 | 4,338,400 | — | — |
| 2008-10-15 | $5.65 | $6.17 | 2,078,000 | — | — |
| 2008-10-14 | $6.15 | $6.72 | 5,280,900 | — | — |
| 2008-10-13 | $6.19 | $6.76 | 2,970,500 | — | — |
| 2008-10-10 | $6.11 | $6.68 | 4,806,200 | — | — |
| 2008-10-09 | $5.12 | $5.60 | 3,724,200 | — | — |
| 2008-10-08 | $6.82 | $7.45 | 2,481,700 | — | — |
| 2008-10-07 | $6.56 | $7.17 | 2,193,000 | — | — |
| 2008-10-06 | $7.84 | $8.57 | 2,908,700 | — | — |
| 2008-10-03 | $7.75 | $8.47 | 2,121,100 | — | — |
| 2008-10-02 | $7.97 | $8.71 | 1,602,600 | — | — |
| 2008-10-01 | $8.43 | $9.21 | 2,061,100 | — | — |
| 2008-09-30 | $7.03 | $7.68 | 1,991,100 | — | — |
| 2008-09-29 | $6.72 | $7.34 | 2,123,200 | — | — |
| 2008-09-26 | $7.85 | $8.58 | 2,240,400 | — | — |
| 2008-09-25 | $7.98 | $8.72 | 1,932,000 | — | — |
| 2008-09-24 | $7.84 | $8.57 | 2,132,600 | — | — |
| 2008-09-23 | $7.22 | $7.89 | 2,310,000 | — | — |
| 2008-09-22 | $6.98 | $7.63 | 3,802,200 | — | — |
| 2008-09-19 | $10.21 | $11.16 | 74,400 | — | — |
| 2008-09-18 | $9.50 | $10.38 | 12,889,100 | — | — |
| 2008-09-17 | $5.44 | $5.95 | 7,201,000 | — | — |
| 2008-09-16 | $5.89 | $6.44 | 6,271,000 | — | — |
| 2008-09-15 | $5.35 | $5.85 | 8,034,600 | — | — |
| 2008-09-12 | $6.81 | $7.44 | 6,717,300 | — | — |
| 2008-09-11 | $6.69 | $7.31 | 8,488,600 | — | — |
| 2008-09-10 | $6.52 | $7.13 | 13,707,100 | — | — |
| 2008-09-09 | $7.42 | $8.11 | 7,443,200 | — | — |
| 2008-09-08 | $8.80 | $9.62 | 12,185,300 | — | — |
| 2008-09-05 | $9.21 | $10.07 | 7,631,100 | — | — |
| 2008-09-04 | $9.34 | $10.21 | 9,741,500 | — | — |
| 2008-09-03 | $9.80 | $10.71 | 9,051,500 | — | — |
| 2008-09-02 | $8.60 | $9.40 | 5,300,400 | — | — |
| 2008-08-29 | $8.41 | $9.19 | 6,678,200 | — | — |
| 2008-08-28 | $7.97 | $8.71 | 8,066,700 | — | — |
| 2008-08-27 | $7.03 | $7.68 | 4,064,200 | — | — |
| 2008-08-26 | $6.80 | $7.43 | 2,870,100 | — | — |
| 2008-08-25 | $6.68 | $7.30 | 2,442,100 | — | — |
| 2008-08-22 | $6.97 | $7.62 | 2,643,800 | — | — |
| 2008-08-21 | $6.64 | $7.26 | 3,553,300 | — | — |
| 2008-08-20 | $6.82 | $7.45 | 5,461,500 | — | — |
| 2008-08-19 | $7.24 | $7.91 | 5,113,200 | — | — |
| 2008-08-18 | $8.18 | $8.94 | 4,071,300 | — | — |
| 2008-08-15 | $8.57 | $9.37 | 5,559,300 | — | — |
| 2008-08-14 | $7.80 | $8.52 | 4,762,300 | — | — |
| 2008-08-13 | $7.11 | $7.77 | 3,221,200 | — | — |
| 2008-08-12 | $7.43 | $8.12 | 3,799,700 | — | — |
| 2008-08-11 | $7.83 | $8.56 | 3,066,800 | — | — |
| 2008-08-08 | $7.38 | $8.07 | 4,060,900 | — | — |
| 2008-08-07 | $6.99 | $7.64 | 5,035,300 | — | — |
| 2008-08-06 | $8.00 | $8.74 | 3,657,500 | — | — |
| 2008-08-05 | $8.01 | $8.73 | 5,559,800 | — | — |
| 2008-08-04 | $7.36 | $8.02 | 4,812,900 | — | — |
| 2008-08-01 | $7.05 | $7.68 | 7,095,900 | — | — |
| 2008-07-31 | $6.40 | $6.97 | 3,789,500 | — | — |
| 2008-07-30 | $6.28 | $6.84 | 6,184,400 | — | — |
| 2008-07-29 | $6.08 | $6.62 | 4,764,000 | — | — |
| 2008-07-28 | $5.00 | $5.45 | 3,414,300 | — | — |
| 2008-07-25 | $5.45 | $5.94 | 4,773,200 | — | — |
| 2008-07-24 | $5.51 | $6.00 | 5,138,700 | — | — |
| 2008-07-23 | $6.90 | $7.52 | 5,610,400 | — | — |
| 2008-07-22 | $6.28 | $6.84 | 5,985,100 | — | — |
| 2008-07-21 | $5.85 | $6.37 | 4,059,300 | — | — |
| 2008-07-18 | $5.94 | $6.47 | 7,436,600 | — | — |
| 2008-07-17 | $5.70 | $6.21 | 14,663,500 | — | — |
| 2008-07-16 | $4.10 | $4.47 | 7,517,900 | — | — |
| 2008-07-15 | $3.70 | $4.03 | 9,309,800 | — | — |
| 2008-07-14 | $3.93 | $4.28 | 6,638,100 | — | — |
| 2008-07-11 | $4.15 | $4.52 | 9,572,000 | — | — |
| 2008-07-10 | $5.18 | $5.64 | 9,913,000 | — | — |
| 2008-07-09 | $6.65 | $7.24 | 4,802,200 | — | — |
| 2008-07-08 | $7.50 | $8.17 | 6,605,700 | — | — |
| 2008-07-07 | $5.80 | $6.32 | 4,859,100 | — | — |
| 2008-07-03 | $7.05 | $7.68 | 2,196,700 | — | — |
| 2008-07-02 | $6.48 | $7.06 | 4,089,500 | — | — |
| 2008-07-01 | $6.54 | $7.12 | 6,079,500 | — | — |
| 2008-06-30 | $6.11 | $6.66 | 10,244,800 | — | — |
| 2008-06-27 | $6.99 | $7.62 | 3,648,400 | — | — |
| 2008-06-26 | $7.18 | $7.82 | 2,892,300 | — | — |
| 2008-06-25 | $8.25 | $8.99 | 1,602,400 | — | — |
| 2008-06-24 | $8.17 | $8.90 | 2,578,600 | — | — |
| 2008-06-23 | $7.72 | $8.41 | 3,481,900 | — | — |
| 2008-06-20 | $9.20 | $10.02 | 3,223,000 | — | — |
| 2008-06-19 | $9.24 | $10.07 | 2,524,700 | — | — |
| 2008-06-18 | $9.79 | $10.67 | 1,687,600 | — | — |
| 2008-06-17 | $9.91 | $10.80 | 1,708,800 | — | — |
| 2008-06-16 | $10.48 | $11.42 | 2,306,600 | — | — |
| 2008-06-13 | $9.85 | $10.73 | 1,764,300 | — | — |
| 2008-06-12 | $9.39 | $10.23 | 3,043,700 | — | — |
| 2008-06-11 | $9.07 | $9.88 | 7,111,100 | — | — |
| 2008-06-10 | $10.72 | $11.68 | 2,141,300 | — | — |
| 2008-06-09 | $10.39 | $11.32 | 2,883,600 | — | — |
| 2008-06-06 | $11.33 | $12.34 | 4,048,800 | — | — |
| 2008-06-05 | $12.77 | $13.91 | 1,722,200 | — | — |
| 2008-06-04 | $12.49 | $13.61 | 2,736,600 | — | — |
| 2008-06-03 | $12.69 | $13.83 | 2,385,400 | — | — |
| 2008-06-02 | $12.21 | $13.30 | 1,793,400 | — | — |
| 2008-05-30 | $12.02 | $13.10 | 2,153,500 | — | — |
| 2008-05-29 | $11.75 | $12.80 | 1,589,100 | — | — |
| 2008-05-28 | $11.61 | $12.65 | 2,504,700 | — | — |
| 2008-05-27 | $11.94 | $13.01 | 2,958,900 | — | — |
| 2008-05-23 | $11.50 | $12.53 | 1,736,400 | — | — |
| 2008-05-22 | $12.07 | $13.15 | 1,926,600 | — | — |
| 2008-05-21 | $11.85 | $12.88 | 2,281,600 | — | — |
| 2008-05-20 | $12.34 | $13.42 | 1,378,100 | — | — |
| 2008-05-19 | $12.85 | $13.97 | 1,460,200 | — | — |
| 2008-05-16 | $12.92 | $14.05 | 1,195,400 | — | — |
| 2008-05-15 | $13.23 | $14.38 | 1,599,200 | — | — |
| 2008-05-14 | $12.49 | $13.58 | 1,534,700 | — | — |
| 2008-05-13 | $12.30 | $13.37 | 1,573,500 | — | — |
| 2008-05-12 | $12.55 | $13.64 | 1,606,000 | — | — |
| 2008-05-09 | $12.20 | $13.26 | 1,999,600 | — | — |
| 2008-05-08 | $12.56 | $13.65 | 1,353,100 | — | — |
| 2008-05-07 | $12.92 | $14.05 | 1,697,500 | — | — |
| 2008-05-06 | $13.40 | $14.57 | 2,133,100 | — | — |
| 2008-05-05 | $13.17 | $14.32 | 1,525,500 | — | — |
| 2008-05-02 | $13.90 | $15.11 | 1,607,400 | — | — |
| 2008-05-01 | $13.62 | $14.81 | 2,726,200 | — | — |
| 2008-04-30 | $13.03 | $14.17 | 2,768,800 | — | — |
| 2008-04-29 | $12.92 | $14.05 | 1,685,700 | — | — |
| 2008-04-28 | $12.96 | $14.09 | 1,522,800 | — | — |
| 2008-04-25 | $12.64 | $13.74 | 2,754,100 | — | — |
| 2008-04-24 | $12.69 | $13.80 | 2,880,100 | — | — |
| 2008-04-23 | $11.51 | $12.51 | 7,705,800 | — | — |
| 2008-04-22 | $13.35 | $14.51 | 2,953,800 | — | — |
| 2008-04-21 | $13.63 | $14.82 | 2,889,600 | — | — |
| 2008-04-18 | $13.00 | $14.13 | 4,395,000 | — | — |
| 2008-04-17 | $12.49 | $13.58 | 7,559,000 | — | — |
| 2008-04-16 | $10.50 | $11.42 | 2,938,100 | — | — |
| 2008-04-15 | $10.48 | $11.39 | 1,753,800 | — | — |
| 2008-04-14 | $10.60 | $11.52 | 1,582,600 | — | — |
| 2008-04-11 | $10.79 | $11.73 | 1,591,000 | — | — |
| 2008-04-10 | $10.89 | $11.84 | 2,927,000 | — | — |
| 2008-04-09 | $10.90 | $11.85 | 2,749,000 | — | — |
| 2008-04-08 | $11.49 | $12.49 | 2,135,300 | — | — |
| 2008-04-07 | $11.33 | $12.32 | 3,604,500 | — | — |
| 2008-04-04 | $11.00 | $11.96 | 3,019,800 | — | — |
| 2008-04-03 | $11.45 | $12.45 | 3,739,700 | — | — |
| 2008-04-02 | $11.62 | $12.63 | 5,529,500 | — | — |
| 2008-04-01 | $11.54 | $12.55 | 5,179,300 | — | — |
| 2008-03-31 | $10.53 | $11.45 | 4,161,200 | — | — |
| 2008-03-28 | $10.04 | $10.91 | 8,205,800 | — | — |
| 2008-03-27 | $10.74 | $11.68 | 4,553,800 | — | — |
| 2008-03-26 | $11.29 | $12.27 | 10,137,900 | — | — |
| 2008-03-25 | $12.25 | $13.32 | 23,861,000 | — | — |
| 2008-03-24 | $13.30 | $14.46 | 6,479,700 | — | — |
| 2008-03-20 | $13.06 | $14.20 | 3,389,100 | — | — |
| 2008-03-19 | $13.10 | $14.24 | 4,049,700 | — | — |
| 2008-03-18 | $14.00 | $15.22 | 1,770,500 | — | — |
| 2008-03-17 | $12.85 | $13.97 | 1,644,800 | — | — |
| 2008-03-14 | $12.86 | $13.98 | 1,687,200 | — | — |
| 2008-03-13 | $13.53 | $14.71 | 1,284,400 | — | — |
| 2008-03-12 | $12.92 | $14.05 | 1,551,200 | — | — |
| 2008-03-11 | $15.00 | $16.31 | 1,622,200 | — | — |
| 2008-03-10 | $12.73 | $13.84 | 1,565,400 | — | — |
| 2008-03-07 | $13.50 | $14.68 | 1,552,900 | — | — |
| 2008-03-06 | $14.41 | $15.67 | 1,388,500 | — | — |
| 2008-03-05 | $14.46 | $15.72 | 2,760,800 | — | — |
| 2008-03-04 | $14.19 | $15.43 | 2,601,300 | — | — |
| 2008-03-03 | $14.81 | $16.10 | 1,529,200 | — | — |
| 2008-02-29 | $14.81 | $16.10 | 2,348,900 | — | — |
| 2008-02-28 | $15.96 | $17.35 | 2,170,100 | — | — |
| 2008-02-27 | $16.70 | $18.16 | 2,111,000 | — | — |
| 2008-02-26 | $16.43 | $17.86 | 3,734,800 | — | — |
| 2008-02-25 | $15.98 | $17.37 | 3,449,200 | — | — |
| 2008-02-22 | $14.80 | $16.09 | 1,795,200 | — | — |
| 2008-02-21 | $13.48 | $14.65 | 1,507,600 | — | — |
| 2008-02-20 | $13.53 | $14.71 | 1,405,600 | — | — |
| 2008-02-19 | $13.42 | $14.59 | 1,394,000 | — | — |
| 2008-02-15 | $13.48 | $14.65 | 2,744,600 | — | — |
| 2008-02-14 | $13.13 | $14.27 | 4,687,000 | — | — |
| 2008-02-13 | $12.61 | $13.71 | 6,719,500 | — | — |
| 2008-02-12 | $14.18 | $15.42 | 2,361,900 | — | — |
| 2008-02-11 | $14.01 | $15.23 | 2,346,200 | — | — |
| 2008-02-08 | $15.24 | $16.57 | 1,445,900 | — | — |
| 2008-02-07 | $15.88 | $17.26 | 1,347,900 | — | — |
| 2008-02-06 | $15.36 | $16.70 | 2,086,100 | — | — |
| 2008-02-05 | $15.87 | $17.23 | 1,745,800 | — | — |
| 2008-02-04 | $17.65 | $19.16 | 1,217,500 | — | — |
| 2008-02-01 | $18.09 | $19.64 | 3,092,000 | — | — |
| 2008-01-31 | $18.41 | $19.98 | 2,747,100 | — | — |
| 2008-01-30 | $17.54 | $19.04 | 2,323,400 | — | — |
| 2008-01-29 | $17.91 | $19.44 | 1,892,900 | — | — |
| 2008-01-28 | $17.02 | $18.47 | 1,223,500 | — | — |
| 2008-01-25 | $17.50 | $19.00 | 1,913,500 | — | — |
| 2008-01-24 | $16.74 | $18.17 | 4,651,000 | — | — |
| 2008-01-23 | $16.10 | $17.48 | 11,685,300 | — | — |
| 2008-01-22 | $16.05 | $17.42 | 2,979,000 | — | — |
| 2008-01-18 | $14.11 | $15.32 | 3,788,900 | — | — |
| 2008-01-17 | $13.49 | $14.64 | 6,467,000 | — | — |
| 2008-01-16 | $15.77 | $17.12 | 3,257,600 | — | — |
| 2008-01-15 | $16.99 | $18.44 | 1,759,900 | — | — |
| 2008-01-14 | $17.90 | $19.43 | 2,049,500 | — | — |
| 2008-01-11 | $17.85 | $19.38 | 4,996,800 | — | — |
| 2008-01-10 | $17.83 | $19.35 | 4,037,400 | — | — |
| 2008-01-09 | $15.95 | $17.31 | 5,860,900 | — | — |
| 2008-01-08 | $16.51 | $17.92 | 8,695,800 | — | — |
| 2008-01-07 | $19.50 | $21.17 | 2,269,300 | — | — |
| 2008-01-04 | $19.62 | $21.30 | 2,294,100 | — | — |
| 2008-01-03 | $20.79 | $22.57 | 2,710,200 | — | — |
| 2008-01-02 | $21.81 | $23.67 | 1,602,300 | — | — |