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
- 1973-02-21 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 | $4.31 | $14.20 | 9,430,498 | — | — |
| 2008-12-30 | $4.30 | $14.16 | 5,088,982 | — | — |
| 2008-12-29 | $4.19 | $13.81 | 3,685,924 | — | — |
| 2008-12-26 | $4.20 | $13.85 | 1,929,110 | — | — |
| 2008-12-24 | $4.17 | $13.74 | 2,189,464 | — | — |
| 2008-12-23 | $4.13 | $13.61 | 6,006,964 | — | — |
| 2008-12-22 | $4.26 | $14.03 | 8,013,442 | — | — |
| 2008-12-19 | $4.29 | $14.14 | 11,876,497 | — | — |
| 2008-12-18 | $4.40 | $14.48 | 8,839,549 | — | — |
| 2008-12-17 | $4.47 | $14.73 | 11,117,578 | — | — |
| 2008-12-16 | $4.69 | $15.45 | 11,405,672 | — | — |
| 2008-12-15 | $4.47 | $14.73 | 6,085,095 | — | — |
| 2008-12-12 | $4.57 | $15.06 | 9,952,986 | — | — |
| 2008-12-11 | $4.47 | $14.71 | 8,952,292 | — | — |
| 2008-12-10 | $4.44 | $14.62 | 9,601,522 | — | — |
| 2008-12-09 | $4.42 | $14.55 | 8,474,341 | — | — |
| 2008-12-08 | $4.35 | $14.33 | 10,060,385 | — | — |
| 2008-12-05 | $4.39 | $14.47 | 8,679,468 | — | — |
| 2008-12-04 | $4.28 | $14.11 | 10,620,540 | — | — |
| 2008-12-03 | $4.57 | $15.05 | 12,374,808 | — | — |
| 2008-12-02 | $4.44 | $14.61 | 10,714,450 | — | — |
| 2008-12-01 | $4.45 | $14.66 | 10,193,234 | — | — |
| 2008-11-28 | $4.73 | $15.59 | 3,962,311 | — | — |
| 2008-11-26 | $4.65 | $15.31 | 8,550,946 | — | — |
| 2008-11-25 | $4.70 | $15.49 | 11,106,635 | — | — |
| 2008-11-24 | $4.60 | $15.14 | 9,904,886 | — | — |
| 2008-11-21 | $4.48 | $14.74 | 12,660,357 | — | — |
| 2008-11-20 | $4.12 | $13.56 | 12,858,867 | — | — |
| 2008-11-19 | $4.35 | $14.34 | 9,377,816 | — | — |
| 2008-11-18 | $4.55 | $14.99 | 7,794,063 | — | — |
| 2008-11-17 | $4.61 | $15.19 | 8,634,676 | — | — |
| 2008-11-14 | $4.54 | $14.95 | 9,573,272 | — | — |
| 2008-11-13 | $4.81 | $15.83 | 11,147,355 | — | — |
| 2008-11-12 | $4.60 | $15.15 | 5,646,083 | — | — |
| 2008-11-11 | $4.76 | $15.67 | 7,639,072 | — | — |
| 2008-11-10 | $4.85 | $15.98 | 5,948,174 | — | — |
| 2008-11-07 | $5.01 | $16.50 | 7,675,211 | — | — |
| 2008-11-06 | $4.91 | $16.16 | 5,832,377 | — | — |
| 2008-11-05 | $5.21 | $17.15 | 5,128,939 | — | — |
| 2008-11-04 | $5.31 | $17.50 | 5,193,327 | — | — |
| 2008-11-03 | $5.19 | $17.11 | 8,782,286 | — | — |
| 2008-10-31 | $5.09 | $16.77 | 15,306,648 | — | — |
| 2008-10-30 | $5.17 | $17.03 | 5,914,326 | — | — |
| 2008-10-29 | $4.97 | $16.37 | 6,720,327 | — | — |
| 2008-10-28 | $5.22 | $16.89 | 8,483,503 | — | — |
| 2008-10-27 | $4.74 | $15.34 | 8,036,092 | — | — |
| 2008-10-24 | $4.94 | $15.97 | 9,542,223 | — | — |
| 2008-10-23 | $5.09 | $16.48 | 13,989,865 | — | — |
| 2008-10-22 | $4.94 | $16.00 | 8,649,437 | — | — |
| 2008-10-21 | $5.23 | $16.91 | 6,996,714 | — | — |
| 2008-10-20 | $5.43 | $17.59 | 6,329,670 | — | — |
| 2008-10-17 | $5.14 | $16.65 | 11,413,307 | — | — |
| 2008-10-16 | $5.07 | $16.42 | 13,764,887 | — | — |
| 2008-10-15 | $4.71 | $15.25 | 8,374,832 | — | — |
| 2008-10-14 | $5.08 | $16.44 | 10,356,878 | — | — |
| 2008-10-13 | $4.96 | $16.05 | 7,325,274 | — | — |
| 2008-10-10 | $4.54 | $14.69 | 17,124,033 | — | — |
| 2008-10-09 | $4.83 | $15.62 | 13,523,367 | — | — |
| 2008-10-08 | $5.14 | $16.65 | 13,238,327 | — | — |
| 2008-10-07 | $5.21 | $16.86 | 8,774,906 | — | — |
| 2008-10-06 | $5.55 | $17.96 | 9,809,194 | — | — |
| 2008-10-03 | $5.82 | $18.83 | 9,086,159 | — | — |
| 2008-10-02 | $5.83 | $18.88 | 6,771,482 | — | — |
| 2008-10-01 | $5.83 | $18.87 | 7,764,795 | — | — |
| 2008-09-30 | $5.80 | $18.77 | 11,214,797 | — | — |
| 2008-09-29 | $5.58 | $18.05 | 9,228,679 | — | — |
| 2008-09-26 | $5.99 | $19.38 | 6,515,455 | — | — |
| 2008-09-25 | $5.96 | $19.28 | 6,748,068 | — | — |
| 2008-09-24 | $5.89 | $19.05 | 5,337,120 | — | — |
| 2008-09-23 | $5.85 | $18.95 | 7,621,766 | — | — |
| 2008-09-22 | $6.00 | $19.41 | 6,614,964 | — | — |
| 2008-09-19 | $6.13 | $19.83 | 11,927,906 | — | — |
| 2008-09-18 | $6.02 | $19.47 | 23,152,629 | — | — |
| 2008-09-17 | $5.97 | $19.32 | 19,261,324 | — | — |
| 2008-09-16 | $6.41 | $20.75 | 8,824,788 | — | — |
| 2008-09-15 | $6.33 | $20.49 | 6,076,697 | — | — |
| 2008-09-12 | $6.53 | $21.12 | 4,000,995 | — | — |
| 2008-09-11 | $6.40 | $20.73 | 5,774,351 | — | — |
| 2008-09-10 | $6.35 | $20.56 | 5,352,899 | — | — |
| 2008-09-09 | $6.34 | $20.53 | 6,112,836 | — | — |
| 2008-09-08 | $6.39 | $20.68 | 10,245,152 | — | — |
| 2008-09-05 | $6.25 | $20.23 | 5,289,783 | — | — |
| 2008-09-04 | $6.39 | $20.68 | 4,361,876 | — | — |
| 2008-09-03 | $6.44 | $20.86 | 2,885,012 | — | — |
| 2008-09-02 | $6.47 | $20.95 | 3,607,283 | — | — |
| 2008-08-29 | $6.48 | $20.96 | 3,365,254 | — | — |
| 2008-08-28 | $6.57 | $21.28 | 3,724,353 | — | — |
| 2008-08-27 | $6.53 | $21.15 | 3,162,163 | — | — |
| 2008-08-26 | $6.48 | $20.96 | 4,280,436 | — | — |
| 2008-08-25 | $6.48 | $20.96 | 3,596,085 | — | — |
| 2008-08-22 | $6.55 | $21.19 | 2,649,854 | — | — |
| 2008-08-21 | $6.54 | $21.16 | 5,367,405 | — | — |
| 2008-08-20 | $6.54 | $21.16 | 4,345,842 | — | — |
| 2008-08-19 | $6.55 | $21.20 | 6,785,734 | — | — |
| 2008-08-18 | $6.55 | $21.21 | 3,877,817 | — | — |
| 2008-08-15 | $6.51 | $21.06 | 8,629,077 | — | — |
| 2008-08-14 | $6.49 | $21.00 | 7,081,208 | — | — |
| 2008-08-13 | $6.64 | $21.49 | 3,746,240 | — | — |
| 2008-08-12 | $6.64 | $21.50 | 4,908,287 | — | — |
| 2008-08-11 | $6.72 | $21.76 | 6,828,490 | — | — |
| 2008-08-08 | $6.61 | $21.38 | 2,777,359 | — | — |
| 2008-08-07 | $6.46 | $20.92 | 5,988,131 | — | — |
| 2008-08-06 | $6.64 | $21.48 | 5,891,166 | — | — |
| 2008-08-05 | $6.65 | $21.53 | 7,165,193 | — | — |
| 2008-08-04 | $6.57 | $21.26 | 4,135,116 | — | — |
| 2008-08-01 | $6.58 | $21.30 | 4,087,016 | — | — |
| 2008-07-31 | $6.71 | $21.72 | 6,472,190 | — | — |
| 2008-07-30 | $6.72 | $21.76 | 5,543,519 | — | — |
| 2008-07-29 | $6.67 | $21.59 | 3,367,544 | — | — |
| 2008-07-28 | $6.64 | $21.21 | 3,723,081 | — | — |
| 2008-07-25 | $6.65 | $21.24 | 3,658,438 | — | — |
| 2008-07-24 | $6.72 | $21.46 | 3,903,521 | — | — |
| 2008-07-23 | $6.77 | $21.60 | 5,766,970 | — | — |
| 2008-07-22 | $6.91 | $22.07 | 3,500,393 | — | — |
| 2008-07-21 | $6.81 | $21.75 | 4,517,884 | — | — |
| 2008-07-18 | $6.75 | $21.55 | 6,637,869 | — | — |
| 2008-07-17 | $6.73 | $21.48 | 7,126,000 | — | — |
| 2008-07-16 | $6.72 | $21.44 | 5,089,491 | — | — |
| 2008-07-15 | $6.81 | $21.74 | 6,082,550 | — | — |
| 2008-07-14 | $6.87 | $21.94 | 4,540,280 | — | — |
| 2008-07-11 | $6.97 | $22.25 | 6,365,300 | — | — |
| 2008-07-10 | $7.04 | $22.48 | 6,446,231 | — | — |
| 2008-07-09 | $7.10 | $22.65 | 5,776,132 | — | — |
| 2008-07-08 | $7.08 | $22.59 | 6,179,769 | — | — |
| 2008-07-07 | $6.92 | $22.10 | 5,796,492 | — | — |
| 2008-07-03 | $6.96 | $22.22 | 5,963,444 | — | — |
| 2008-07-02 | $7.17 | $22.91 | 7,181,990 | — | — |
| 2008-07-01 | $7.16 | $22.84 | 11,111,216 | — | — |
| 2008-06-30 | $7.04 | $22.48 | 10,115,103 | — | — |
| 2008-06-27 | $6.92 | $22.10 | 13,503,261 | — | — |
| 2008-06-26 | $6.93 | $22.12 | 11,192,401 | — | — |
| 2008-06-25 | $6.90 | $22.04 | 5,313,706 | — | — |
| 2008-06-24 | $6.84 | $21.84 | 4,483,781 | — | — |
| 2008-06-23 | $6.84 | $21.83 | 3,957,221 | — | — |
| 2008-06-20 | $6.78 | $21.64 | 8,754,800 | — | — |
| 2008-06-19 | $6.84 | $21.84 | 6,509,856 | — | — |
| 2008-06-18 | $6.74 | $21.51 | 5,416,015 | — | — |
| 2008-06-17 | $6.79 | $21.69 | 4,808,269 | — | — |
| 2008-06-16 | $6.80 | $21.71 | 4,258,803 | — | — |
| 2008-06-13 | $6.79 | $21.69 | 5,092,800 | — | — |
| 2008-06-12 | $6.74 | $21.51 | 5,297,927 | — | — |
| 2008-06-11 | $6.76 | $21.59 | 6,233,469 | — | — |
| 2008-06-10 | $6.88 | $21.98 | 4,166,674 | — | — |
| 2008-06-09 | $6.85 | $21.86 | 4,742,099 | — | — |
| 2008-06-06 | $6.76 | $21.59 | 6,864,629 | — | — |
| 2008-06-05 | $7.00 | $22.35 | 3,915,737 | — | — |
| 2008-06-04 | $6.97 | $22.25 | 5,468,442 | — | — |
| 2008-06-03 | $6.97 | $22.25 | 4,212,739 | — | — |
| 2008-06-02 | $7.05 | $22.49 | 5,192,055 | — | — |
| 2008-05-30 | $7.11 | $22.69 | 6,160,682 | — | — |
| 2008-05-29 | $7.09 | $22.63 | 5,601,800 | — | — |
| 2008-05-28 | $7.02 | $22.42 | 19,932,186 | — | — |
| 2008-05-27 | $6.98 | $22.28 | 8,799,592 | — | — |
| 2008-05-23 | $6.94 | $22.14 | 10,816,250 | — | — |
| 2008-05-22 | $7.14 | $22.78 | 8,533,640 | — | — |
| 2008-05-21 | $7.07 | $22.58 | 6,294,294 | — | — |
| 2008-05-20 | $7.14 | $22.79 | 5,675,096 | — | — |
| 2008-05-19 | $7.18 | $22.92 | 3,469,599 | — | — |
| 2008-05-16 | $7.14 | $22.78 | 4,223,937 | — | — |
| 2008-05-15 | $7.10 | $22.68 | 3,921,336 | — | — |
| 2008-05-14 | $7.12 | $22.73 | 3,947,550 | — | — |
| 2008-05-13 | $7.05 | $22.50 | 4,914,395 | — | — |
| 2008-05-12 | $7.08 | $22.59 | 3,297,557 | — | — |
| 2008-05-09 | $7.00 | $22.34 | 3,992,087 | — | — |
| 2008-05-08 | $6.97 | $22.27 | 4,913,123 | — | — |
| 2008-05-07 | $6.92 | $22.09 | 4,063,856 | — | — |
| 2008-05-06 | $7.05 | $22.50 | 4,770,348 | — | — |
| 2008-05-05 | $7.00 | $22.35 | 4,853,315 | — | — |
| 2008-05-02 | $7.05 | $22.52 | 9,758,294 | — | — |
| 2008-05-01 | $7.20 | $22.99 | 4,715,376 | — | — |
| 2008-04-30 | $7.03 | $22.45 | 4,425,246 | — | — |
| 2008-04-29 | $7.13 | $22.77 | 4,001,504 | — | — |
| 2008-04-28 | $7.15 | $22.83 | 4,152,168 | — | — |
| 2008-04-25 | $7.23 | $22.79 | 4,619,175 | — | — |
| 2008-04-24 | $7.29 | $22.98 | 4,902,179 | — | — |
| 2008-04-23 | $7.26 | $22.89 | 30,975,704 | — | — |
| 2008-04-22 | $7.19 | $22.67 | 3,363,727 | — | — |
| 2008-04-21 | $7.22 | $22.76 | 4,468,002 | — | — |
| 2008-04-18 | $7.28 | $22.95 | 6,035,213 | — | — |
| 2008-04-17 | $7.17 | $22.62 | 3,344,385 | — | — |
| 2008-04-16 | $7.16 | $22.56 | 4,851,025 | — | — |
| 2008-04-15 | $7.00 | $22.07 | 3,731,225 | — | — |
| 2008-04-14 | $6.92 | $21.81 | 6,068,553 | — | — |
| 2008-04-11 | $6.92 | $21.80 | 4,961,478 | — | — |
| 2008-04-10 | $6.94 | $21.88 | 5,706,654 | — | — |
| 2008-04-09 | $6.97 | $21.99 | 3,790,269 | — | — |
| 2008-04-08 | $6.98 | $22.00 | 4,753,551 | — | — |
| 2008-04-07 | $6.98 | $22.01 | 4,408,958 | — | — |
| 2008-04-04 | $6.99 | $22.02 | 4,779,510 | — | — |
| 2008-04-03 | $7.05 | $22.21 | 3,916,755 | — | — |
| 2008-04-02 | $7.08 | $22.33 | 4,894,290 | — | — |
| 2008-04-01 | $7.01 | $22.09 | 7,574,684 | — | — |
| 2008-03-31 | $6.77 | $21.36 | 5,681,458 | — | — |
| 2008-03-28 | $6.69 | $21.08 | 4,842,117 | — | — |
| 2008-03-27 | $6.77 | $21.36 | 3,902,758 | — | — |
| 2008-03-26 | $6.84 | $21.57 | 2,889,339 | — | — |
| 2008-03-25 | $6.86 | $21.62 | 2,988,085 | — | — |
| 2008-03-24 | $6.84 | $21.57 | 3,411,573 | — | — |
| 2008-03-20 | $6.87 | $21.67 | 5,089,237 | — | — |
| 2008-03-19 | $6.81 | $21.45 | 5,172,713 | — | — |
| 2008-03-18 | $6.89 | $21.73 | 5,335,593 | — | — |
| 2008-03-17 | $6.77 | $21.33 | 6,889,061 | — | — |
| 2008-03-14 | $6.75 | $21.28 | 7,857,433 | — | — |
| 2008-03-13 | $6.87 | $21.65 | 5,586,530 | — | — |
| 2008-03-12 | $6.86 | $21.62 | 4,832,701 | — | — |
| 2008-03-11 | $6.92 | $21.80 | 5,937,485 | — | — |
| 2008-03-10 | $6.75 | $21.28 | 4,675,165 | — | — |
| 2008-03-07 | $6.79 | $21.41 | 5,405,835 | — | — |
| 2008-03-06 | $6.78 | $21.37 | 5,650,155 | — | — |
| 2008-03-05 | $6.98 | $22.00 | 6,428,670 | — | — |
| 2008-03-04 | $7.01 | $22.11 | 8,044,491 | — | — |
| 2008-03-03 | $6.88 | $21.70 | 6,367,336 | — | — |
| 2008-02-29 | $6.75 | $21.29 | 6,097,820 | — | — |
| 2008-02-28 | $7.00 | $22.06 | 3,255,564 | — | — |
| 2008-02-27 | $7.08 | $22.31 | 4,060,548 | — | — |
| 2008-02-26 | $7.18 | $22.64 | 4,758,641 | — | — |
| 2008-02-25 | $7.12 | $22.46 | 4,640,044 | — | — |
| 2008-02-22 | $7.06 | $22.25 | 5,124,867 | — | — |
| 2008-02-21 | $7.02 | $22.14 | 4,274,073 | — | — |
| 2008-02-20 | $7.18 | $22.64 | 6,747,559 | — | — |
| 2008-02-19 | $7.14 | $22.50 | 9,672,527 | — | — |
| 2008-02-15 | $7.11 | $22.41 | 4,515,339 | — | — |
| 2008-02-14 | $7.13 | $22.47 | 5,377,585 | — | — |
| 2008-02-13 | $7.26 | $22.88 | 3,843,714 | — | — |
| 2008-02-12 | $7.28 | $22.94 | 4,636,481 | — | — |
| 2008-02-11 | $7.22 | $22.77 | 4,122,137 | — | — |
| 2008-02-08 | $7.30 | $23.00 | 3,788,742 | — | — |
| 2008-02-07 | $7.35 | $23.16 | 5,890,657 | — | — |
| 2008-02-06 | $7.42 | $23.40 | 4,933,483 | — | — |
| 2008-02-05 | $7.41 | $23.36 | 5,110,360 | — | — |
| 2008-02-04 | $7.74 | $24.40 | 6,211,327 | — | — |
| 2008-02-01 | $7.52 | $23.71 | 6,395,331 | — | — |
| 2008-01-31 | $7.45 | $23.47 | 8,621,697 | — | — |
| 2008-01-30 | $7.27 | $22.93 | 6,584,424 | — | — |
| 2008-01-29 | $7.31 | $23.05 | 8,365,161 | — | — |
| 2008-01-28 | $7.14 | $22.24 | 8,850,238 | — | — |
| 2008-01-25 | $7.06 | $21.98 | 9,791,379 | — | — |
| 2008-01-24 | $7.21 | $22.43 | 9,312,919 | — | — |
| 2008-01-23 | $7.31 | $22.76 | 11,332,631 | — | — |
| 2008-01-22 | $6.88 | $21.42 | 9,061,473 | — | — |
| 2008-01-18 | $6.97 | $21.70 | 7,949,817 | — | — |
| 2008-01-17 | $7.16 | $22.28 | 6,698,695 | — | — |
| 2008-01-16 | $7.31 | $22.76 | 6,770,973 | — | — |
| 2008-01-15 | $7.38 | $22.98 | 8,255,217 | — | — |
| 2008-01-14 | $7.53 | $23.43 | 7,577,229 | — | — |
| 2008-01-11 | $7.56 | $23.53 | 4,059,021 | — | — |
| 2008-01-10 | $7.50 | $23.35 | 5,881,241 | — | — |
| 2008-01-09 | $7.52 | $23.42 | 4,517,630 | — | — |
| 2008-01-08 | $7.41 | $23.07 | 6,191,731 | — | — |
| 2008-01-07 | $7.48 | $23.29 | 5,030,702 | — | — |
| 2008-01-04 | $7.32 | $22.77 | 3,603,466 | — | — |
| 2008-01-03 | $7.42 | $23.09 | 3,551,293 | — | — |
| 2008-01-02 | $7.42 | $23.09 | 5,241,173 | — | — |