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 | $4.97 | $6.64 | 2,163,500 | — | — |
| 2008-12-30 | $4.88 | $6.52 | 1,576,700 | — | — |
| 2008-12-29 | $4.81 | $6.42 | 1,097,800 | — | — |
| 2008-12-26 | $5.07 | $6.77 | 699,800 | — | — |
| 2008-12-24 | $5.04 | $6.73 | 852,400 | — | — |
| 2008-12-23 | $5.10 | $6.81 | 1,376,400 | — | — |
| 2008-12-22 | $5.06 | $6.76 | 1,619,900 | — | — |
| 2008-12-19 | $5.35 | $7.14 | 2,436,300 | — | — |
| 2008-12-18 | $5.56 | $7.42 | 1,122,700 | — | — |
| 2008-12-17 | $5.41 | $7.22 | 1,764,100 | — | — |
| 2008-12-16 | $5.46 | $7.29 | 1,192,400 | — | — |
| 2008-12-15 | $5.09 | $6.80 | 890,800 | — | — |
| 2008-12-12 | $5.32 | $7.10 | 1,545,600 | — | — |
| 2008-12-11 | $5.22 | $6.97 | 2,366,100 | — | — |
| 2008-12-10 | $5.38 | $7.18 | 2,572,200 | — | — |
| 2008-12-09 | $5.12 | $6.84 | 3,659,700 | — | — |
| 2008-12-08 | $5.22 | $6.97 | 3,837,600 | — | — |
| 2008-12-05 | $5.25 | $7.01 | 3,606,900 | — | — |
| 2008-12-04 | $5.10 | $6.81 | 2,528,600 | — | — |
| 2008-12-03 | $5.37 | $7.17 | 2,207,500 | — | — |
| 2008-12-02 | $5.12 | $6.84 | 2,503,100 | — | — |
| 2008-12-01 | $5.14 | $6.86 | 1,718,500 | — | — |
| 2008-11-28 | $5.82 | $7.77 | 1,211,400 | — | — |
| 2008-11-26 | $5.63 | $7.52 | 1,560,100 | — | — |
| 2008-11-25 | $5.35 | $7.14 | 2,954,600 | — | — |
| 2008-11-24 | $4.86 | $6.49 | 1,686,800 | — | — |
| 2008-11-21 | $4.52 | $6.04 | 2,476,100 | — | — |
| 2008-11-20 | $4.31 | $5.76 | 4,688,500 | — | — |
| 2008-11-19 | $5.26 | $7.02 | 2,744,100 | — | — |
| 2008-11-18 | $5.65 | $7.54 | 1,687,000 | — | — |
| 2008-11-17 | $5.85 | $7.81 | 2,088,900 | — | — |
| 2008-11-14 | $5.70 | $7.61 | 1,952,900 | — | — |
| 2008-11-13 | $6.05 | $8.08 | 2,735,900 | — | — |
| 2008-11-12 | $5.30 | $7.08 | 2,343,000 | — | — |
| 2008-11-11 | $5.68 | $7.58 | 1,935,900 | — | — |
| 2008-11-10 | $6.00 | $8.01 | 1,910,700 | — | — |
| 2008-11-07 | $6.17 | $8.24 | 2,470,700 | — | — |
| 2008-11-06 | $6.20 | $8.28 | 4,250,700 | — | — |
| 2008-11-05 | $6.97 | $9.31 | 1,352,700 | — | — |
| 2008-11-04 | $7.05 | $9.41 | 1,723,100 | — | — |
| 2008-11-03 | $6.92 | $9.24 | 1,270,700 | — | — |
| 2008-10-31 | $6.90 | $9.21 | 2,293,500 | — | — |
| 2008-10-30 | $6.73 | $8.99 | 1,730,500 | — | — |
| 2008-10-29 | $6.67 | $8.91 | 1,372,700 | — | — |
| 2008-10-28 | $6.55 | $8.75 | 1,697,200 | — | — |
| 2008-10-27 | $5.98 | $7.98 | 1,176,300 | — | — |
| 2008-10-24 | $6.27 | $8.37 | 1,106,000 | — | — |
| 2008-10-23 | $6.37 | $8.51 | 1,521,800 | — | — |
| 2008-10-22 | $6.40 | $8.55 | 1,328,400 | — | — |
| 2008-10-21 | $6.50 | $8.68 | 1,152,100 | — | — |
| 2008-10-20 | $6.64 | $8.87 | 1,307,900 | — | — |
| 2008-10-17 | $6.42 | $8.57 | 1,275,700 | — | — |
| 2008-10-16 | $6.49 | $8.67 | 3,227,300 | — | — |
| 2008-10-15 | $6.26 | $8.36 | 2,858,200 | — | — |
| 2008-10-14 | $7.00 | $9.35 | 2,592,000 | — | — |
| 2008-10-13 | $6.99 | $9.28 | 2,375,200 | — | — |
| 2008-10-10 | $6.68 | $8.87 | 4,398,200 | — | — |
| 2008-10-09 | $7.08 | $9.40 | 3,844,300 | — | — |
| 2008-10-08 | $7.51 | $9.97 | 4,280,600 | — | — |
| 2008-10-07 | $7.19 | $9.55 | 3,352,500 | — | — |
| 2008-10-06 | $7.40 | $9.82 | 2,245,500 | — | — |
| 2008-10-03 | $7.71 | $10.24 | 1,677,800 | — | — |
| 2008-10-02 | $8.08 | $10.73 | 2,055,400 | — | — |
| 2008-10-01 | $8.26 | $10.97 | 2,159,000 | — | — |
| 2008-09-30 | $8.36 | $11.10 | 1,682,700 | — | — |
| 2008-09-29 | $8.14 | $10.81 | 3,257,700 | — | — |
| 2008-09-26 | $8.74 | $11.60 | 1,312,200 | — | — |
| 2008-09-25 | $8.62 | $11.44 | 1,250,100 | — | — |
| 2008-09-24 | $8.68 | $11.52 | 1,402,600 | — | — |
| 2008-09-23 | $8.85 | $11.75 | 1,700,700 | — | — |
| 2008-09-22 | $9.02 | $11.98 | 1,553,800 | — | — |
| 2008-09-19 | $9.38 | $12.45 | 2,396,400 | — | — |
| 2008-09-18 | $8.86 | $11.76 | 4,429,900 | — | — |
| 2008-09-17 | $9.20 | $12.21 | 3,056,000 | — | — |
| 2008-09-16 | $9.33 | $12.39 | 1,889,300 | — | — |
| 2008-09-15 | $9.60 | $12.75 | 5,804,700 | — | — |
| 2008-09-12 | $9.56 | $12.69 | 4,910,800 | — | — |
| 2008-09-11 | $9.76 | $12.96 | 849,500 | — | — |
| 2008-09-10 | $9.74 | $12.93 | 1,410,500 | — | — |
| 2008-09-09 | $9.94 | $13.20 | 3,363,700 | — | — |
| 2008-09-08 | $10.28 | $13.65 | 856,400 | — | — |
| 2008-09-05 | $9.97 | $13.24 | 1,345,900 | — | — |
| 2008-09-04 | $10.01 | $13.29 | 948,200 | — | — |
| 2008-09-03 | $10.02 | $13.30 | 1,119,500 | — | — |
| 2008-09-02 | $10.11 | $13.42 | 1,166,400 | — | — |
| 2008-08-29 | $10.21 | $13.56 | 1,084,000 | — | — |
| 2008-08-28 | $10.41 | $13.82 | 767,400 | — | — |
| 2008-08-27 | $10.13 | $13.45 | 813,300 | — | — |
| 2008-08-26 | $9.93 | $13.18 | 832,900 | — | — |
| 2008-08-25 | $9.95 | $13.21 | 1,110,600 | — | — |
| 2008-08-22 | $10.17 | $13.50 | 641,100 | — | — |
| 2008-08-21 | $10.07 | $13.37 | 1,017,700 | — | — |
| 2008-08-20 | $10.13 | $13.45 | 937,200 | — | — |
| 2008-08-19 | $10.21 | $13.56 | 527,900 | — | — |
| 2008-08-18 | $10.36 | $13.75 | 779,800 | — | — |
| 2008-08-15 | $10.49 | $13.93 | 466,400 | — | — |
| 2008-08-14 | $10.50 | $13.94 | 942,800 | — | — |
| 2008-08-13 | $10.50 | $13.94 | 1,342,800 | — | — |
| 2008-08-12 | $10.44 | $13.86 | 1,410,200 | — | — |
| 2008-08-11 | $10.39 | $13.79 | 1,428,000 | — | — |
| 2008-08-08 | $10.47 | $13.90 | 1,407,100 | — | — |
| 2008-08-07 | $10.18 | $13.52 | 2,968,800 | — | — |
| 2008-08-06 | $9.66 | $12.82 | 2,194,500 | — | — |
| 2008-08-05 | $9.80 | $13.01 | 1,656,600 | — | — |
| 2008-08-04 | $9.75 | $12.94 | 1,303,000 | — | — |
| 2008-08-01 | $9.66 | $12.82 | 1,003,400 | — | — |
| 2008-07-31 | $9.57 | $12.71 | 816,600 | — | — |
| 2008-07-30 | $9.55 | $12.68 | 778,700 | — | — |
| 2008-07-29 | $9.65 | $12.81 | 700,800 | — | — |
| 2008-07-28 | $9.53 | $12.65 | 808,400 | — | — |
| 2008-07-25 | $9.71 | $12.89 | 577,300 | — | — |
| 2008-07-24 | $9.81 | $13.02 | 958,800 | — | — |
| 2008-07-23 | $9.94 | $13.20 | 1,516,700 | — | — |
| 2008-07-22 | $9.87 | $13.10 | 2,047,700 | — | — |
| 2008-07-21 | $9.52 | $12.64 | 521,400 | — | — |
| 2008-07-18 | $9.61 | $12.76 | 783,500 | — | — |
| 2008-07-17 | $9.67 | $12.84 | 1,167,800 | — | — |
| 2008-07-16 | $9.56 | $12.69 | 1,107,600 | — | — |
| 2008-07-15 | $9.26 | $12.29 | 1,496,500 | — | — |
| 2008-07-14 | $9.39 | $12.47 | 2,462,400 | — | — |
| 2008-07-11 | $9.19 | $12.15 | 1,567,700 | — | — |
| 2008-07-10 | $9.18 | $12.13 | 3,022,600 | — | — |
| 2008-07-09 | $9.34 | $12.35 | 1,593,200 | — | — |
| 2008-07-08 | $9.36 | $12.37 | 1,729,700 | — | — |
| 2008-07-07 | $9.25 | $12.23 | 1,132,000 | — | — |
| 2008-07-03 | $9.37 | $12.39 | 1,271,500 | — | — |
| 2008-07-02 | $9.41 | $12.44 | 3,877,900 | — | — |
| 2008-07-01 | $9.78 | $12.93 | 1,501,100 | — | — |
| 2008-06-30 | $9.86 | $13.03 | 1,302,200 | — | — |
| 2008-06-27 | $10.01 | $13.23 | 3,268,700 | — | — |
| 2008-06-26 | $10.07 | $13.31 | 3,148,300 | — | — |
| 2008-06-25 | $10.17 | $13.44 | 1,168,100 | — | — |
| 2008-06-24 | $9.96 | $13.17 | 1,779,800 | — | — |
| 2008-06-23 | $9.96 | $13.17 | 735,300 | — | — |
| 2008-06-20 | $10.03 | $13.26 | 1,731,600 | — | — |
| 2008-06-19 | $10.22 | $13.51 | 901,700 | — | — |
| 2008-06-18 | $10.12 | $13.38 | 1,292,500 | — | — |
| 2008-06-17 | $10.19 | $13.47 | 1,056,300 | — | — |
| 2008-06-16 | $10.19 | $13.47 | 1,020,100 | — | — |
| 2008-06-13 | $10.34 | $13.67 | 1,674,700 | — | — |
| 2008-06-12 | $10.18 | $13.46 | 2,678,300 | — | — |
| 2008-06-11 | $10.29 | $13.60 | 2,785,700 | — | — |
| 2008-06-10 | $10.38 | $13.72 | 1,647,800 | — | — |
| 2008-06-09 | $10.47 | $13.84 | 1,831,700 | — | — |
| 2008-06-06 | $10.81 | $14.29 | 1,543,900 | — | — |
| 2008-06-05 | $10.96 | $14.49 | 2,310,100 | — | — |
| 2008-06-04 | $10.75 | $14.21 | 2,032,000 | — | — |
| 2008-06-03 | $10.59 | $14.00 | 1,182,300 | — | — |
| 2008-06-02 | $10.55 | $13.95 | 1,201,400 | — | — |
| 2008-05-30 | $10.70 | $14.14 | 2,097,600 | — | — |
| 2008-05-29 | $10.55 | $13.95 | 1,793,400 | — | — |
| 2008-05-28 | $10.45 | $13.81 | 1,714,200 | — | — |
| 2008-05-27 | $10.53 | $13.92 | 1,731,800 | — | — |
| 2008-05-23 | $10.62 | $14.04 | 982,200 | — | — |
| 2008-05-22 | $10.72 | $14.17 | 1,492,200 | — | — |
| 2008-05-21 | $10.72 | $14.17 | 3,030,200 | — | — |
| 2008-05-20 | $10.86 | $14.36 | 1,348,000 | — | — |
| 2008-05-19 | $10.87 | $14.37 | 1,266,600 | — | — |
| 2008-05-16 | $11.12 | $14.70 | 883,700 | — | — |
| 2008-05-15 | $11.15 | $14.74 | 1,223,100 | — | — |
| 2008-05-14 | $11.26 | $14.88 | 1,512,400 | — | — |
| 2008-05-13 | $11.29 | $14.92 | 1,392,600 | — | — |
| 2008-05-12 | $11.22 | $14.83 | 1,247,300 | — | — |
| 2008-05-09 | $11.08 | $14.65 | 1,685,200 | — | — |
| 2008-05-08 | $11.25 | $14.87 | 2,662,800 | — | — |
| 2008-05-07 | $10.98 | $14.51 | 1,033,700 | — | — |
| 2008-05-06 | $11.09 | $14.66 | 1,156,800 | — | — |
| 2008-05-05 | $11.18 | $14.78 | 1,095,400 | — | — |
| 2008-05-02 | $11.27 | $14.90 | 1,333,100 | — | — |
| 2008-05-01 | $11.19 | $14.79 | 977,700 | — | — |
| 2008-04-30 | $11.11 | $14.69 | 2,047,700 | — | — |
| 2008-04-29 | $10.96 | $14.49 | 1,318,800 | — | — |
| 2008-04-28 | $10.83 | $14.32 | 1,626,600 | — | — |
| 2008-04-25 | $10.50 | $13.88 | 1,013,000 | — | — |
| 2008-04-24 | $10.35 | $13.68 | 899,900 | — | — |
| 2008-04-23 | $10.26 | $13.56 | 935,200 | — | — |
| 2008-04-22 | $10.28 | $13.59 | 888,600 | — | — |
| 2008-04-21 | $10.53 | $13.92 | 1,562,000 | — | — |
| 2008-04-18 | $10.84 | $14.33 | 1,474,900 | — | — |
| 2008-04-17 | $10.66 | $14.09 | 990,400 | — | — |
| 2008-04-16 | $10.68 | $14.12 | 1,051,200 | — | — |
| 2008-04-15 | $10.42 | $13.77 | 1,860,800 | — | — |
| 2008-04-14 | $10.22 | $13.51 | 984,000 | — | — |
| 2008-04-11 | $10.15 | $13.42 | 1,375,500 | — | — |
| 2008-04-10 | $10.35 | $13.63 | 1,061,000 | — | — |
| 2008-04-09 | $10.18 | $13.40 | 1,186,500 | — | — |
| 2008-04-08 | $10.50 | $13.83 | 818,700 | — | — |
| 2008-04-07 | $10.54 | $13.88 | 969,000 | — | — |
| 2008-04-04 | $10.44 | $13.75 | 1,403,500 | — | — |
| 2008-04-03 | $10.42 | $13.72 | 4,321,500 | — | — |
| 2008-04-02 | $10.22 | $13.46 | 1,179,400 | — | — |
| 2008-04-01 | $10.25 | $13.50 | 2,136,400 | — | — |
| 2008-03-31 | $10.14 | $13.35 | 3,437,900 | — | — |
| 2008-03-28 | $9.93 | $13.08 | 1,533,000 | — | — |
| 2008-03-27 | $10.20 | $13.43 | 1,640,300 | — | — |
| 2008-03-26 | $10.18 | $13.40 | 1,340,300 | — | — |
| 2008-03-25 | $10.24 | $13.48 | 2,388,300 | — | — |
| 2008-03-24 | $10.36 | $13.64 | 1,469,400 | — | — |
| 2008-03-20 | $10.06 | $13.25 | 3,830,800 | — | — |
| 2008-03-19 | $10.27 | $13.52 | 3,961,300 | — | — |
| 2008-03-18 | $9.61 | $12.65 | 7,047,200 | — | — |
| 2008-03-17 | $9.48 | $12.48 | 2,292,100 | — | — |
| 2008-03-14 | $10.13 | $13.34 | 1,538,200 | — | — |
| 2008-03-13 | $10.38 | $13.67 | 1,953,600 | — | — |
| 2008-03-12 | $10.11 | $13.31 | 2,109,900 | — | — |
| 2008-03-11 | $10.18 | $13.40 | 2,513,700 | — | — |
| 2008-03-10 | $10.34 | $13.62 | 1,576,600 | — | — |
| 2008-03-07 | $10.34 | $13.62 | 1,713,400 | — | — |
| 2008-03-06 | $10.83 | $14.26 | 1,716,000 | — | — |
| 2008-03-05 | $10.99 | $14.47 | 1,699,000 | — | — |
| 2008-03-04 | $10.76 | $14.17 | 2,045,500 | — | — |
| 2008-03-03 | $10.89 | $14.34 | 1,691,100 | — | — |
| 2008-02-29 | $10.80 | $14.22 | 2,344,000 | — | — |
| 2008-02-28 | $11.10 | $14.62 | 1,767,200 | — | — |
| 2008-02-27 | $11.17 | $14.71 | 2,024,900 | — | — |
| 2008-02-26 | $11.24 | $14.80 | 3,186,800 | — | — |
| 2008-02-25 | $11.12 | $14.64 | 2,667,000 | — | — |
| 2008-02-22 | $10.72 | $14.12 | 1,529,000 | — | — |
| 2008-02-21 | $10.85 | $14.29 | 874,400 | — | — |
| 2008-02-20 | $11.10 | $14.62 | 1,742,000 | — | — |
| 2008-02-19 | $11.01 | $14.50 | 1,886,800 | — | — |
| 2008-02-15 | $11.09 | $14.60 | 1,825,800 | — | — |
| 2008-02-14 | $11.35 | $14.95 | 1,089,000 | — | — |
| 2008-02-13 | $11.59 | $15.26 | 1,228,600 | — | — |
| 2008-02-12 | $11.62 | $15.30 | 890,900 | — | — |
| 2008-02-11 | $11.58 | $15.25 | 1,153,700 | — | — |
| 2008-02-08 | $11.61 | $15.29 | 2,679,900 | — | — |
| 2008-02-07 | $11.57 | $15.23 | 1,908,700 | — | — |
| 2008-02-06 | $11.41 | $15.02 | 914,800 | — | — |
| 2008-02-05 | $11.66 | $15.35 | 558,300 | — | — |
| 2008-02-04 | $12.00 | $15.80 | 702,200 | — | — |
| 2008-02-01 | $12.01 | $15.81 | 1,322,700 | — | — |
| 2008-01-31 | $12.00 | $15.80 | 1,441,500 | — | — |
| 2008-01-30 | $11.88 | $15.64 | 1,208,200 | — | — |
| 2008-01-29 | $12.37 | $16.29 | 1,933,300 | — | — |
| 2008-01-28 | $11.75 | $15.47 | 1,234,700 | — | — |
| 2008-01-25 | $11.57 | $15.23 | 1,422,500 | — | — |
| 2008-01-24 | $11.63 | $15.31 | 1,445,100 | — | — |
| 2008-01-23 | $11.66 | $15.35 | 2,157,500 | — | — |
| 2008-01-22 | $11.59 | $15.26 | 1,654,100 | — | — |
| 2008-01-18 | $11.71 | $15.42 | 2,053,200 | — | — |
| 2008-01-17 | $12.14 | $15.99 | 1,350,000 | — | — |
| 2008-01-16 | $12.40 | $16.33 | 1,585,000 | — | — |
| 2008-01-15 | $12.96 | $17.07 | 771,800 | — | — |
| 2008-01-14 | $13.36 | $17.59 | 714,900 | — | — |
| 2008-01-11 | $13.22 | $17.41 | 759,600 | — | — |
| 2008-01-10 | $13.44 | $17.64 | 510,100 | — | — |
| 2008-01-09 | $13.30 | $17.46 | 853,400 | — | — |
| 2008-01-08 | $13.28 | $17.43 | 1,233,100 | — | — |
| 2008-01-07 | $13.39 | $17.58 | 929,700 | — | — |
| 2008-01-04 | $13.31 | $17.47 | 1,060,500 | — | — |
| 2008-01-03 | $13.62 | $17.88 | 825,100 | — | — |
| 2008-01-02 | $13.88 | $18.22 | 1,473,800 | — | — |