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
- 2002-12-11 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 | $4.43 | $4.95 | 5,248,300 | — | — |
| 2008-12-30 | $4.14 | $4.63 | 4,326,400 | — | — |
| 2008-12-29 | $4.09 | $4.57 | 4,081,800 | — | — |
| 2008-12-26 | $4.16 | $4.65 | 3,174,400 | — | — |
| 2008-12-24 | $4.14 | $4.63 | 3,176,600 | — | — |
| 2008-12-23 | $4.35 | $4.86 | 5,162,200 | — | — |
| 2008-12-22 | $4.41 | $4.93 | 5,264,400 | — | — |
| 2008-12-19 | $4.55 | $5.09 | 6,138,900 | — | — |
| 2008-12-18 | $4.54 | $5.08 | 8,723,000 | — | — |
| 2008-12-17 | $4.77 | $5.33 | 14,071,200 | — | — |
| 2008-12-16 | $4.45 | $4.98 | 14,482,200 | — | — |
| 2008-12-15 | $4.76 | $5.32 | 8,323,600 | — | — |
| 2008-12-12 | $5.27 | $5.89 | 9,274,200 | — | — |
| 2008-12-11 | $4.76 | $5.32 | 8,516,100 | — | — |
| 2008-12-10 | $5.49 | $6.14 | 12,454,200 | — | — |
| 2008-12-09 | $5.09 | $5.69 | 12,301,500 | — | — |
| 2008-12-08 | $5.16 | $5.77 | 12,067,600 | — | — |
| 2008-12-05 | $4.52 | $5.05 | 9,300,900 | — | — |
| 2008-12-04 | $4.30 | $4.81 | 9,017,600 | — | — |
| 2008-12-03 | $4.40 | $4.92 | 8,884,700 | — | — |
| 2008-12-02 | $4.31 | $4.82 | 14,028,300 | — | — |
| 2008-12-01 | $3.85 | $4.31 | 8,367,400 | — | — |
| 2008-11-28 | $4.21 | $4.71 | 4,686,300 | — | — |
| 2008-11-26 | $4.51 | $5.04 | 8,635,400 | — | — |
| 2008-11-25 | $4.42 | $4.94 | 7,946,700 | — | — |
| 2008-11-24 | $4.46 | $4.99 | 8,887,100 | — | — |
| 2008-11-21 | $4.40 | $4.92 | 13,533,600 | — | — |
| 2008-11-20 | $3.83 | $4.28 | 12,045,800 | — | — |
| 2008-11-19 | $3.91 | $4.37 | 9,017,300 | — | — |
| 2008-11-18 | $4.32 | $4.83 | 10,347,400 | — | — |
| 2008-11-17 | $4.77 | $5.33 | 9,415,200 | — | — |
| 2008-11-14 | $4.87 | $5.45 | 10,876,100 | — | — |
| 2008-11-13 | $5.02 | $5.61 | 12,879,100 | — | — |
| 2008-11-12 | $4.81 | $5.38 | 12,883,600 | — | — |
| 2008-11-11 | $5.49 | $6.14 | 10,246,600 | — | — |
| 2008-11-10 | $6.20 | $6.93 | 9,115,800 | — | — |
| 2008-11-07 | $6.60 | $7.38 | 23,948,000 | — | — |
| 2008-11-06 | $6.43 | $7.19 | 11,119,000 | — | — |
| 2008-11-05 | $7.01 | $7.84 | 10,183,800 | — | — |
| 2008-11-04 | $7.53 | $8.29 | 15,831,400 | — | — |
| 2008-11-03 | $7.07 | $7.78 | 9,899,800 | — | — |
| 2008-10-31 | $6.77 | $7.45 | 15,470,400 | — | — |
| 2008-10-30 | $6.41 | $7.05 | 8,661,900 | — | — |
| 2008-10-29 | $6.45 | $7.10 | 10,397,400 | — | — |
| 2008-10-28 | $6.61 | $7.27 | 9,121,800 | — | — |
| 2008-10-27 | $6.69 | $7.36 | 6,684,400 | — | — |
| 2008-10-24 | $7.04 | $7.75 | 10,904,900 | — | — |
| 2008-10-23 | $7.05 | $7.76 | 10,704,000 | — | — |
| 2008-10-22 | $8.00 | $8.80 | 6,150,400 | — | — |
| 2008-10-21 | $8.11 | $8.93 | 3,159,900 | — | — |
| 2008-10-20 | $8.53 | $9.39 | 3,695,000 | — | — |
| 2008-10-17 | $8.79 | $9.67 | 5,628,900 | — | — |
| 2008-10-16 | $8.53 | $9.39 | 7,016,800 | — | — |
| 2008-10-15 | $8.45 | $9.30 | 6,393,800 | — | — |
| 2008-10-14 | $8.81 | $9.70 | 7,363,200 | — | — |
| 2008-10-13 | $9.30 | $10.23 | 6,083,600 | — | — |
| 2008-10-10 | $8.66 | $9.53 | 11,414,800 | — | — |
| 2008-10-09 | $9.32 | $10.26 | 6,770,000 | — | — |
| 2008-10-08 | $9.68 | $10.65 | 9,847,800 | — | — |
| 2008-10-07 | $9.90 | $10.90 | 9,980,100 | — | — |
| 2008-10-06 | $10.82 | $11.91 | 9,001,200 | — | — |
| 2008-10-03 | $10.93 | $12.03 | 8,420,500 | — | — |
| 2008-10-02 | $11.21 | $12.34 | 5,701,700 | — | — |
| 2008-10-01 | $11.55 | $12.71 | 9,972,600 | — | — |
| 2008-09-30 | $12.12 | $13.34 | 5,887,600 | — | — |
| 2008-09-29 | $11.74 | $12.92 | 6,722,200 | — | — |
| 2008-09-26 | $12.42 | $13.67 | 3,666,500 | — | — |
| 2008-09-25 | $12.47 | $13.72 | 3,880,200 | — | — |
| 2008-09-24 | $12.32 | $13.56 | 5,154,000 | — | — |
| 2008-09-23 | $12.17 | $13.39 | 6,353,000 | — | — |
| 2008-09-22 | $12.19 | $13.42 | 5,658,000 | — | — |
| 2008-09-19 | $12.85 | $14.14 | 9,330,700 | — | — |
| 2008-09-18 | $11.93 | $13.13 | 7,246,000 | — | — |
| 2008-09-17 | $11.77 | $12.95 | 7,091,700 | — | — |
| 2008-09-16 | $12.09 | $13.31 | 8,012,000 | — | — |
| 2008-09-15 | $13.17 | $14.49 | 3,859,700 | — | — |
| 2008-09-12 | $13.58 | $14.94 | 5,105,800 | — | — |
| 2008-09-11 | $13.99 | $15.40 | 5,535,900 | — | — |
| 2008-09-10 | $14.35 | $15.79 | 4,453,900 | — | — |
| 2008-09-09 | $14.09 | $15.51 | 5,192,200 | — | — |
| 2008-09-08 | $14.58 | $16.05 | 4,201,900 | — | — |
| 2008-09-05 | $14.73 | $16.21 | 4,353,500 | — | — |
| 2008-09-04 | $14.74 | $16.22 | 7,487,700 | — | — |
| 2008-09-03 | $14.72 | $16.20 | 6,236,100 | — | — |
| 2008-09-02 | $14.96 | $16.46 | 5,608,700 | — | — |
| 2008-08-29 | $14.91 | $16.41 | 5,884,600 | — | — |
| 2008-08-28 | $15.37 | $16.91 | 4,941,200 | — | — |
| 2008-08-27 | $15.69 | $17.27 | 4,138,000 | — | — |
| 2008-08-26 | $15.62 | $17.19 | 3,277,300 | — | — |
| 2008-08-25 | $15.65 | $17.22 | 4,728,400 | — | — |
| 2008-08-22 | $16.23 | $17.86 | 4,693,300 | — | — |
| 2008-08-21 | $16.36 | $18.00 | 5,152,200 | — | — |
| 2008-08-20 | $15.95 | $17.55 | 5,394,600 | — | — |
| 2008-08-19 | $15.90 | $17.50 | 4,143,900 | — | — |
| 2008-08-18 | $16.12 | $17.74 | 4,455,500 | — | — |
| 2008-08-15 | $16.75 | $18.43 | 4,883,700 | — | — |
| 2008-08-14 | $16.09 | $17.71 | 5,744,200 | — | — |
| 2008-08-13 | $15.77 | $17.36 | 6,510,800 | — | — |
| 2008-08-12 | $16.09 | $17.71 | 5,647,900 | — | — |
| 2008-08-11 | $15.48 | $17.04 | 3,701,300 | — | — |
| 2008-08-08 | $15.00 | $16.51 | 4,386,700 | — | — |
| 2008-08-07 | $14.89 | $16.39 | 3,846,000 | — | — |
| 2008-08-06 | $15.05 | $16.56 | 4,635,500 | — | — |
| 2008-08-05 | $14.73 | $16.21 | 4,490,500 | — | — |
| 2008-08-04 | $14.78 | $16.27 | 4,091,000 | — | — |
| 2008-08-01 | $15.03 | $16.54 | 5,254,700 | — | — |
| 2008-07-31 | $14.97 | $16.47 | 5,058,700 | — | — |
| 2008-07-30 | $14.97 | $16.47 | 5,150,300 | — | — |
| 2008-07-29 | $15.10 | $16.49 | 7,496,000 | — | — |
| 2008-07-28 | $14.98 | $16.35 | 4,230,300 | — | — |
| 2008-07-25 | $14.97 | $16.34 | 7,652,500 | — | — |
| 2008-07-24 | $14.86 | $16.22 | 6,181,800 | — | — |
| 2008-07-23 | $15.14 | $16.53 | 10,249,200 | — | — |
| 2008-07-22 | $14.45 | $15.78 | 9,845,200 | — | — |
| 2008-07-21 | $14.94 | $16.31 | 4,235,500 | — | — |
| 2008-07-18 | $14.85 | $16.21 | 6,419,100 | — | — |
| 2008-07-17 | $15.31 | $16.71 | 10,830,400 | — | — |
| 2008-07-16 | $14.62 | $15.96 | 25,231,100 | — | — |
| 2008-07-15 | $17.30 | $18.89 | 9,549,900 | — | — |
| 2008-07-14 | $17.07 | $18.64 | 5,395,200 | — | — |
| 2008-07-11 | $17.00 | $18.56 | 7,315,000 | — | — |
| 2008-07-10 | $17.03 | $18.59 | 6,885,800 | — | — |
| 2008-07-09 | $17.04 | $18.60 | 5,924,400 | — | — |
| 2008-07-08 | $17.71 | $19.34 | 7,048,500 | — | — |
| 2008-07-07 | $17.57 | $19.18 | 10,189,300 | — | — |
| 2008-07-03 | $17.94 | $19.59 | 6,181,400 | — | — |
| 2008-07-02 | $18.81 | $20.54 | 4,052,000 | — | — |
| 2008-07-01 | $19.43 | $21.21 | 5,475,800 | — | — |
| 2008-06-30 | $19.13 | $20.89 | 4,255,900 | — | — |
| 2008-06-27 | $19.48 | $21.27 | 8,128,700 | — | — |
| 2008-06-26 | $19.50 | $21.29 | 7,042,700 | — | — |
| 2008-06-25 | $20.04 | $21.88 | 5,624,500 | — | — |
| 2008-06-24 | $19.66 | $21.46 | 6,829,700 | — | — |
| 2008-06-23 | $19.82 | $21.64 | 8,367,700 | — | — |
| 2008-06-20 | $20.18 | $22.03 | 7,382,300 | — | — |
| 2008-06-19 | $20.95 | $22.87 | 7,223,500 | — | — |
| 2008-06-18 | $20.70 | $22.60 | 4,658,300 | — | — |
| 2008-06-17 | $20.81 | $22.72 | 5,110,400 | — | — |
| 2008-06-16 | $21.02 | $22.95 | 6,715,900 | — | — |
| 2008-06-13 | $20.27 | $22.13 | 3,850,500 | — | — |
| 2008-06-12 | $20.25 | $22.11 | 5,538,700 | — | — |
| 2008-06-11 | $20.51 | $22.39 | 7,330,900 | — | — |
| 2008-06-10 | $20.99 | $22.92 | 7,109,300 | — | — |
| 2008-06-09 | $21.69 | $23.68 | 5,073,300 | — | — |
| 2008-06-06 | $22.27 | $24.31 | 8,981,900 | — | — |
| 2008-06-05 | $22.10 | $24.13 | 7,691,600 | — | — |
| 2008-06-04 | $21.82 | $23.82 | 6,400,700 | — | — |
| 2008-06-03 | $21.68 | $23.67 | 5,590,600 | — | — |
| 2008-06-02 | $21.31 | $23.27 | 4,105,500 | — | — |
| 2008-05-30 | $21.42 | $23.39 | 10,170,100 | — | — |
| 2008-05-29 | $20.71 | $22.61 | 5,216,700 | — | — |
| 2008-05-28 | $20.56 | $22.45 | 5,941,400 | — | — |
| 2008-05-27 | $20.65 | $22.54 | 3,767,200 | — | — |
| 2008-05-23 | $20.67 | $22.57 | 2,920,300 | — | — |
| 2008-05-22 | $20.89 | $22.81 | 4,948,800 | — | — |
| 2008-05-21 | $20.46 | $22.34 | 6,376,300 | — | — |
| 2008-05-20 | $20.52 | $22.40 | 5,420,900 | — | — |
| 2008-05-19 | $20.84 | $22.75 | 7,441,200 | — | — |
| 2008-05-16 | $21.91 | $23.92 | 5,776,200 | — | — |
| 2008-05-15 | $21.33 | $23.29 | 5,842,700 | — | — |
| 2008-05-14 | $21.24 | $23.19 | 15,036,700 | — | — |
| 2008-05-13 | $20.05 | $21.89 | 5,102,000 | — | — |
| 2008-05-12 | $20.13 | $21.98 | 3,827,500 | — | — |
| 2008-05-09 | $20.23 | $22.09 | 4,536,300 | — | — |
| 2008-05-08 | $20.30 | $22.16 | 6,397,600 | — | — |
| 2008-05-07 | $19.84 | $21.66 | 5,948,800 | — | — |
| 2008-05-06 | $19.87 | $21.69 | 3,896,200 | — | — |
| 2008-05-05 | $19.70 | $21.51 | 8,625,400 | — | — |
| 2008-05-02 | $19.45 | $21.23 | 4,781,200 | — | — |
| 2008-05-01 | $19.50 | $21.29 | 7,752,500 | — | — |
| 2008-04-30 | $18.87 | $20.60 | 4,962,300 | — | — |
| 2008-04-29 | $19.20 | $20.83 | 4,515,100 | — | — |
| 2008-04-28 | $19.19 | $20.82 | 9,115,700 | — | — |
| 2008-04-25 | $19.39 | $21.04 | 5,965,200 | — | — |
| 2008-04-24 | $19.62 | $21.29 | 5,961,000 | — | — |
| 2008-04-23 | $19.22 | $20.85 | 5,549,400 | — | — |
| 2008-04-22 | $19.48 | $21.13 | 5,214,500 | — | — |
| 2008-04-21 | $19.96 | $21.66 | 7,639,800 | — | — |
| 2008-04-18 | $19.48 | $21.13 | 10,799,600 | — | — |
| 2008-04-17 | $19.77 | $21.45 | 13,795,800 | — | — |
| 2008-04-16 | $19.06 | $20.68 | 31,730,600 | — | — |
| 2008-04-15 | $20.17 | $21.88 | 13,432,300 | — | — |
| 2008-04-14 | $19.97 | $21.67 | 11,495,000 | — | — |
| 2008-04-11 | $20.54 | $22.28 | 9,447,900 | — | — |
| 2008-04-10 | $21.63 | $23.47 | 9,104,800 | — | — |
| 2008-04-09 | $21.07 | $22.86 | 5,765,600 | — | — |
| 2008-04-08 | $21.28 | $23.09 | 6,183,300 | — | — |
| 2008-04-07 | $21.74 | $23.59 | 5,826,300 | — | — |
| 2008-04-04 | $21.62 | $23.46 | 6,570,200 | — | — |
| 2008-04-03 | $22.09 | $23.97 | 6,821,400 | — | — |
| 2008-04-02 | $21.88 | $23.74 | 6,608,700 | — | — |
| 2008-04-01 | $21.61 | $23.45 | 8,868,800 | — | — |
| 2008-03-31 | $20.94 | $22.72 | 7,066,400 | — | — |
| 2008-03-28 | $20.30 | $22.02 | 6,450,900 | — | — |
| 2008-03-27 | $20.47 | $22.21 | 10,147,200 | — | — |
| 2008-03-26 | $21.82 | $23.67 | 4,664,200 | — | — |
| 2008-03-25 | $21.63 | $23.47 | 5,425,500 | — | — |
| 2008-03-24 | $22.00 | $23.87 | 6,558,000 | — | — |
| 2008-03-20 | $21.28 | $23.09 | 6,443,900 | — | — |
| 2008-03-19 | $20.65 | $22.40 | 8,480,800 | — | — |
| 2008-03-18 | $21.73 | $23.58 | 5,273,600 | — | — |
| 2008-03-17 | $21.28 | $23.09 | 5,539,800 | — | — |
| 2008-03-14 | $22.21 | $24.10 | 7,926,200 | — | — |
| 2008-03-13 | $22.13 | $24.01 | 5,507,200 | — | — |
| 2008-03-12 | $21.76 | $23.61 | 4,169,300 | — | — |
| 2008-03-11 | $21.84 | $23.70 | 8,594,800 | — | — |
| 2008-03-10 | $21.25 | $23.05 | 5,551,500 | — | — |
| 2008-03-07 | $21.75 | $23.60 | 7,848,700 | — | — |
| 2008-03-06 | $21.78 | $23.63 | 8,036,000 | — | — |
| 2008-03-05 | $22.81 | $24.75 | 7,808,800 | — | — |
| 2008-03-04 | $22.91 | $24.86 | 8,633,700 | — | — |
| 2008-03-03 | $21.82 | $23.67 | 4,705,900 | — | — |
| 2008-02-29 | $21.57 | $23.40 | 8,521,700 | — | — |
| 2008-02-28 | $22.35 | $24.25 | 11,165,900 | — | — |
| 2008-02-27 | $23.59 | $25.59 | 7,444,400 | — | — |
| 2008-02-26 | $23.71 | $25.72 | 8,007,800 | — | — |
| 2008-02-25 | $23.86 | $25.89 | 4,754,300 | — | — |
| 2008-02-22 | $23.77 | $25.79 | 4,295,300 | — | — |
| 2008-02-21 | $23.47 | $25.46 | 6,168,700 | — | — |
| 2008-02-20 | $23.19 | $25.16 | 6,058,600 | — | — |
| 2008-02-19 | $23.29 | $25.27 | 5,483,200 | — | — |
| 2008-02-15 | $22.68 | $24.61 | 6,346,700 | — | — |
| 2008-02-14 | $22.49 | $24.40 | 6,999,300 | — | — |
| 2008-02-13 | $23.26 | $25.24 | 6,097,000 | — | — |
| 2008-02-12 | $22.76 | $24.69 | 6,068,200 | — | — |
| 2008-02-11 | $22.34 | $24.24 | 5,448,600 | — | — |
| 2008-02-08 | $21.95 | $23.81 | 6,192,500 | — | — |
| 2008-02-07 | $21.52 | $23.35 | 6,465,400 | — | — |
| 2008-02-06 | $21.12 | $22.91 | 5,821,400 | — | — |
| 2008-02-05 | $21.23 | $23.03 | 8,446,300 | — | — |
| 2008-02-04 | $20.74 | $22.50 | 5,211,300 | — | — |
| 2008-02-01 | $20.93 | $22.71 | 10,243,400 | — | — |
| 2008-01-31 | $20.27 | $21.99 | 10,869,600 | — | — |
| 2008-01-30 | $20.40 | $22.13 | 7,720,300 | — | — |
| 2008-01-29 | $20.41 | $22.04 | 8,452,500 | — | — |
| 2008-01-28 | $20.85 | $22.51 | 7,809,200 | — | — |
| 2008-01-25 | $20.99 | $22.66 | 10,647,800 | — | — |
| 2008-01-24 | $20.99 | $22.66 | 14,545,700 | — | — |
| 2008-01-23 | $19.71 | $21.28 | 18,244,800 | — | — |
| 2008-01-22 | $20.06 | $21.66 | 12,247,100 | — | — |
| 2008-01-18 | $19.70 | $21.27 | 23,784,800 | — | — |
| 2008-01-17 | $21.60 | $23.32 | 13,349,400 | — | — |
| 2008-01-16 | $22.98 | $24.81 | 8,852,000 | — | — |
| 2008-01-15 | $23.32 | $25.18 | 8,344,900 | — | — |
| 2008-01-14 | $23.76 | $25.65 | 7,834,600 | — | — |
| 2008-01-11 | $22.91 | $24.73 | 4,875,000 | — | — |
| 2008-01-10 | $23.74 | $25.63 | 7,797,500 | — | — |
| 2008-01-09 | $23.51 | $25.38 | 14,544,000 | — | — |
| 2008-01-08 | $22.17 | $23.94 | 9,703,500 | — | — |
| 2008-01-07 | $23.03 | $24.86 | 7,601,800 | — | — |
| 2008-01-04 | $23.31 | $25.17 | 7,540,800 | — | — |
| 2008-01-03 | $24.51 | $26.46 | 9,964,900 | — | — |
| 2008-01-02 | $24.44 | $26.39 | 5,685,900 | — | — |