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 | $4.22 | $4.22 | 2,584,800 | — | — |
| 2008-12-30 | $4.26 | $4.26 | 2,384,900 | — | — |
| 2008-12-29 | $4.09 | $4.09 | 1,528,300 | — | — |
| 2008-12-26 | $4.14 | $4.14 | 1,629,400 | — | — |
| 2008-12-24 | $4.18 | $4.18 | 951,000 | — | — |
| 2008-12-23 | $4.06 | $4.06 | 3,146,500 | — | — |
| 2008-12-22 | $4.14 | $4.14 | 4,106,500 | — | — |
| 2008-12-19 | $4.29 | $4.29 | 6,372,100 | — | — |
| 2008-12-18 | $4.02 | $4.02 | 2,858,500 | — | — |
| 2008-12-17 | $4.24 | $4.24 | 4,846,700 | — | — |
| 2008-12-16 | $4.16 | $4.16 | 2,957,900 | — | — |
| 2008-12-15 | $3.94 | $3.94 | 2,391,600 | — | — |
| 2008-12-12 | $4.06 | $4.06 | 3,834,600 | — | — |
| 2008-12-11 | $3.97 | $3.97 | 2,498,700 | — | — |
| 2008-12-10 | $4.20 | $4.20 | 2,901,900 | — | — |
| 2008-12-09 | $4.04 | $4.04 | 3,007,000 | — | — |
| 2008-12-08 | $3.93 | $3.93 | 2,903,400 | — | — |
| 2008-12-05 | $3.67 | $3.67 | 5,948,500 | — | — |
| 2008-12-04 | $3.69 | $3.69 | 3,830,700 | — | — |
| 2008-12-03 | $3.75 | $3.75 | 4,386,100 | — | — |
| 2008-12-02 | $3.43 | $3.43 | 2,699,400 | — | — |
| 2008-12-01 | $3.29 | $3.29 | 2,571,900 | — | — |
| 2008-11-28 | $3.79 | $3.79 | 786,900 | — | — |
| 2008-11-26 | $3.69 | $3.69 | 2,423,600 | — | — |
| 2008-11-25 | $3.44 | $3.44 | 1,720,600 | — | — |
| 2008-11-24 | $3.45 | $3.45 | 2,664,700 | — | — |
| 2008-11-21 | $3.14 | $3.14 | 4,424,600 | — | — |
| 2008-11-20 | $2.97 | $2.97 | 2,958,400 | — | — |
| 2008-11-19 | $3.27 | $3.27 | 2,518,800 | — | — |
| 2008-11-18 | $3.70 | $3.70 | 2,276,700 | — | — |
| 2008-11-17 | $3.76 | $3.76 | 2,325,300 | — | — |
| 2008-11-14 | $4.05 | $4.05 | 2,194,300 | — | — |
| 2008-11-13 | $4.45 | $4.45 | 3,797,000 | — | — |
| 2008-11-12 | $4.19 | $4.19 | 1,808,000 | — | — |
| 2008-11-11 | $4.55 | $4.55 | 2,316,900 | — | — |
| 2008-11-10 | $4.60 | $4.60 | 2,579,300 | — | — |
| 2008-11-07 | $5.01 | $5.01 | 2,329,700 | — | — |
| 2008-11-06 | $5.04 | $5.04 | 3,500,300 | — | — |
| 2008-11-05 | $5.32 | $5.32 | 2,803,300 | — | — |
| 2008-11-04 | $5.60 | $5.60 | 3,293,400 | — | — |
| 2008-11-03 | $5.19 | $5.19 | 2,251,200 | — | — |
| 2008-10-31 | $5.10 | $5.10 | 5,024,100 | — | — |
| 2008-10-30 | $4.70 | $4.70 | 3,436,200 | — | — |
| 2008-10-29 | $4.78 | $4.78 | 3,686,300 | — | — |
| 2008-10-28 | $5.14 | $5.14 | 3,233,000 | — | — |
| 2008-10-27 | $4.68 | $4.68 | 3,485,400 | — | — |
| 2008-10-24 | $4.72 | $4.72 | 2,998,200 | — | — |
| 2008-10-23 | $4.91 | $4.91 | 3,961,700 | — | — |
| 2008-10-22 | $5.48 | $5.48 | 2,730,300 | — | — |
| 2008-10-21 | $5.91 | $5.91 | 2,648,000 | — | — |
| 2008-10-20 | $6.09 | $6.09 | 3,411,800 | — | — |
| 2008-10-17 | $5.81 | $5.81 | 4,102,000 | — | — |
| 2008-10-16 | $5.93 | $5.93 | 4,830,800 | — | — |
| 2008-10-15 | $5.68 | $5.68 | 3,918,100 | — | — |
| 2008-10-14 | $6.10 | $6.10 | 6,014,700 | — | — |
| 2008-10-13 | $6.25 | $6.25 | 3,481,000 | — | — |
| 2008-10-10 | $5.73 | $5.73 | 7,193,100 | — | — |
| 2008-10-09 | $5.81 | $5.81 | 4,053,000 | — | — |
| 2008-10-08 | $6.07 | $6.07 | 5,425,700 | — | — |
| 2008-10-07 | $6.19 | $6.19 | 4,228,300 | — | — |
| 2008-10-06 | $6.75 | $6.75 | 5,214,800 | — | — |
| 2008-10-03 | $6.90 | $6.90 | 4,614,900 | — | — |
| 2008-10-02 | $7.15 | $7.15 | 2,949,400 | — | — |
| 2008-10-01 | $7.74 | $7.74 | 2,236,400 | — | — |
| 2008-09-30 | $7.81 | $7.81 | 3,181,200 | — | — |
| 2008-09-29 | $7.76 | $7.76 | 4,081,400 | — | — |
| 2008-09-26 | $8.31 | $8.31 | 2,206,300 | — | — |
| 2008-09-25 | $8.15 | $8.15 | 2,894,300 | — | — |
| 2008-09-24 | $8.07 | $8.07 | 2,729,200 | — | — |
| 2008-09-23 | $8.16 | $8.16 | 3,429,400 | — | — |
| 2008-09-22 | $8.35 | $8.35 | 2,112,500 | — | — |
| 2008-09-19 | $8.66 | $8.66 | 5,331,600 | — | — |
| 2008-09-18 | $8.55 | $8.55 | 6,320,900 | — | — |
| 2008-09-17 | $8.25 | $8.25 | 4,108,600 | — | — |
| 2008-09-16 | $8.57 | $8.57 | 4,015,100 | — | — |
| 2008-09-15 | $8.26 | $8.26 | 3,710,300 | — | — |
| 2008-09-12 | $8.72 | $8.72 | 2,570,000 | — | — |
| 2008-09-11 | $8.90 | $8.90 | 2,777,000 | — | — |
| 2008-09-10 | $8.96 | $8.96 | 2,411,500 | — | — |
| 2008-09-09 | $8.75 | $8.75 | 2,607,400 | — | — |
| 2008-09-08 | $9.21 | $9.21 | 3,242,400 | — | — |
| 2008-09-05 | $9.18 | $9.18 | 4,031,700 | — | — |
| 2008-09-04 | $8.90 | $8.90 | 3,732,100 | — | — |
| 2008-09-03 | $9.13 | $9.13 | 3,534,100 | — | — |
| 2008-09-02 | $9.31 | $9.31 | 2,027,500 | — | — |
| 2008-08-29 | $9.33 | $9.33 | 1,820,400 | — | — |
| 2008-08-28 | $9.52 | $9.52 | 1,410,100 | — | — |
| 2008-08-27 | $9.35 | $9.35 | 1,301,300 | — | — |
| 2008-08-26 | $9.27 | $9.27 | 1,229,300 | — | — |
| 2008-08-25 | $9.41 | $9.41 | 1,789,400 | — | — |
| 2008-08-22 | $9.46 | $9.46 | 2,955,500 | — | — |
| 2008-08-21 | $9.48 | $9.48 | 1,579,400 | — | — |
| 2008-08-20 | $9.48 | $9.48 | 2,231,600 | — | — |
| 2008-08-19 | $9.44 | $9.44 | 1,687,500 | — | — |
| 2008-08-18 | $9.63 | $9.63 | 2,677,200 | — | — |
| 2008-08-15 | $9.84 | $9.84 | 1,557,200 | — | — |
| 2008-08-14 | $9.91 | $9.91 | 1,784,300 | — | — |
| 2008-08-13 | $9.83 | $9.83 | 2,759,700 | — | — |
| 2008-08-12 | $9.81 | $9.81 | 2,893,500 | — | — |
| 2008-08-11 | $9.80 | $9.80 | 3,348,100 | — | — |
| 2008-08-08 | $9.59 | $9.59 | 2,771,800 | — | — |
| 2008-08-07 | $9.36 | $9.36 | 2,331,400 | — | — |
| 2008-08-06 | $9.49 | $9.49 | 3,551,100 | — | — |
| 2008-08-05 | $9.54 | $9.54 | 2,860,700 | — | — |
| 2008-08-04 | $9.24 | $9.24 | 2,620,500 | — | — |
| 2008-08-01 | $9.30 | $9.30 | 3,350,800 | — | — |
| 2008-07-31 | $9.37 | $9.37 | 4,306,000 | — | — |
| 2008-07-30 | $9.43 | $9.43 | 3,986,000 | — | — |
| 2008-07-29 | $9.35 | $9.35 | 3,618,600 | — | — |
| 2008-07-28 | $8.98 | $8.98 | 5,125,300 | — | — |
| 2008-07-25 | $9.25 | $9.25 | 6,491,300 | — | — |
| 2008-07-24 | $9.17 | $9.17 | 12,985,900 | — | — |
| 2008-07-23 | $10.48 | $10.48 | 5,026,600 | — | — |
| 2008-07-22 | $10.00 | $10.00 | 4,907,500 | — | — |
| 2008-07-21 | $10.49 | $10.49 | 3,586,600 | — | — |
| 2008-07-18 | $10.39 | $10.39 | 3,967,300 | — | — |
| 2008-07-17 | $10.43 | $10.43 | 4,153,300 | — | — |
| 2008-07-16 | $10.19 | $10.19 | 5,416,300 | — | — |
| 2008-07-15 | $9.78 | $9.78 | 5,448,700 | — | — |
| 2008-07-14 | $9.73 | $9.73 | 3,009,000 | — | — |
| 2008-07-11 | $9.83 | $9.83 | 7,127,600 | — | — |
| 2008-07-10 | $10.22 | $10.22 | 5,925,400 | — | — |
| 2008-07-09 | $10.15 | $10.15 | 4,568,500 | — | — |
| 2008-07-08 | $10.73 | $10.73 | 3,312,900 | — | — |
| 2008-07-07 | $10.50 | $10.50 | 4,437,000 | — | — |
| 2008-07-03 | $10.32 | $10.32 | 3,173,500 | — | — |
| 2008-07-02 | $10.56 | $10.56 | 5,577,300 | — | — |
| 2008-07-01 | $11.25 | $11.25 | 4,741,500 | — | — |
| 2008-06-30 | $11.07 | $11.07 | 6,712,600 | — | — |
| 2008-06-27 | $10.71 | $10.71 | 3,656,400 | — | — |
| 2008-06-26 | $10.73 | $10.73 | 3,659,800 | — | — |
| 2008-06-25 | $11.31 | $11.31 | 2,496,000 | — | — |
| 2008-06-24 | $11.01 | $11.01 | 2,290,400 | — | — |
| 2008-06-23 | $11.01 | $11.01 | 2,908,900 | — | — |
| 2008-06-20 | $11.11 | $11.11 | 4,602,100 | — | — |
| 2008-06-19 | $11.45 | $11.45 | 2,999,800 | — | — |
| 2008-06-18 | $11.12 | $11.12 | 4,512,700 | — | — |
| 2008-06-17 | $11.65 | $11.65 | 3,312,800 | — | — |
| 2008-06-16 | $11.70 | $11.70 | 5,579,700 | — | — |
| 2008-06-13 | $11.45 | $11.45 | 5,267,800 | — | — |
| 2008-06-12 | $11.50 | $11.50 | 7,355,000 | — | — |
| 2008-06-11 | $10.86 | $10.86 | 8,862,300 | — | — |
| 2008-06-10 | $12.11 | $12.11 | 3,468,200 | — | — |
| 2008-06-09 | $12.21 | $12.21 | 4,381,800 | — | — |
| 2008-06-06 | $12.47 | $12.47 | 4,320,800 | — | — |
| 2008-06-05 | $12.70 | $12.70 | 5,564,400 | — | — |
| 2008-06-04 | $13.03 | $13.03 | 4,389,800 | — | — |
| 2008-06-03 | $13.04 | $13.04 | 3,880,900 | — | — |
| 2008-06-02 | $13.23 | $13.23 | 2,965,300 | — | — |
| 2008-05-30 | $13.74 | $13.74 | 2,141,700 | — | — |
| 2008-05-29 | $13.53 | $13.53 | 1,820,400 | — | — |
| 2008-05-28 | $13.56 | $13.56 | 2,520,100 | — | — |
| 2008-05-27 | $13.57 | $13.57 | 2,734,000 | — | — |
| 2008-05-23 | $13.08 | $13.08 | 3,071,000 | — | — |
| 2008-05-22 | $13.22 | $13.22 | 2,741,100 | — | — |
| 2008-05-21 | $13.20 | $13.20 | 3,247,400 | — | — |
| 2008-05-20 | $13.42 | $13.42 | 4,918,100 | — | — |
| 2008-05-19 | $14.09 | $14.09 | 3,462,700 | — | — |
| 2008-05-16 | $14.09 | $14.09 | 3,057,500 | — | — |
| 2008-05-15 | $14.10 | $14.10 | 2,374,900 | — | — |
| 2008-05-14 | $13.87 | $13.87 | 3,369,200 | — | — |
| 2008-05-13 | $13.64 | $13.64 | 3,561,900 | — | — |
| 2008-05-12 | $13.84 | $13.84 | 1,570,100 | — | — |
| 2008-05-09 | $13.66 | $13.66 | 2,013,800 | — | — |
| 2008-05-08 | $13.88 | $13.88 | 2,880,300 | — | — |
| 2008-05-07 | $13.75 | $13.75 | 2,773,100 | — | — |
| 2008-05-06 | $13.97 | $13.97 | 2,630,200 | — | — |
| 2008-05-05 | $13.77 | $13.77 | 2,063,200 | — | — |
| 2008-05-02 | $13.83 | $13.83 | 3,412,700 | — | — |
| 2008-05-01 | $13.94 | $13.94 | 3,413,700 | — | — |
| 2008-04-30 | $13.29 | $13.29 | 2,409,200 | — | — |
| 2008-04-29 | $13.40 | $13.40 | 1,794,300 | — | — |
| 2008-04-28 | $13.43 | $13.43 | 2,914,900 | — | — |
| 2008-04-25 | $13.69 | $13.69 | 4,233,100 | — | — |
| 2008-04-24 | $13.60 | $13.60 | 5,567,600 | — | — |
| 2008-04-23 | $13.47 | $13.47 | 11,342,200 | — | — |
| 2008-04-22 | $12.28 | $12.28 | 4,342,300 | — | — |
| 2008-04-21 | $12.58 | $12.58 | 3,463,000 | — | — |
| 2008-04-18 | $12.42 | $12.42 | 3,382,500 | — | — |
| 2008-04-17 | $12.13 | $12.13 | 3,658,000 | — | — |
| 2008-04-16 | $12.61 | $12.61 | 4,518,000 | — | — |
| 2008-04-15 | $12.27 | $12.27 | 5,347,600 | — | — |
| 2008-04-14 | $12.22 | $12.22 | 2,038,400 | — | — |
| 2008-04-11 | $12.39 | $12.39 | 2,961,700 | — | — |
| 2008-04-10 | $12.73 | $12.73 | 2,870,300 | — | — |
| 2008-04-09 | $12.76 | $12.76 | 2,565,400 | — | — |
| 2008-04-08 | $12.80 | $12.80 | 2,222,600 | — | — |
| 2008-04-07 | $13.25 | $13.25 | 2,004,800 | — | — |
| 2008-04-04 | $13.47 | $13.47 | 4,467,200 | — | — |
| 2008-04-03 | $13.46 | $13.46 | 3,902,100 | — | — |
| 2008-04-02 | $13.00 | $13.00 | 3,250,100 | — | — |
| 2008-04-01 | $12.92 | $12.92 | 3,880,800 | — | — |
| 2008-03-31 | $12.42 | $12.42 | 2,599,200 | — | — |
| 2008-03-28 | $12.41 | $12.41 | 2,274,600 | — | — |
| 2008-03-27 | $12.51 | $12.51 | 4,428,200 | — | — |
| 2008-03-26 | $12.29 | $12.29 | 2,626,000 | — | — |
| 2008-03-25 | $12.53 | $12.53 | 2,718,000 | — | — |
| 2008-03-24 | $12.84 | $12.84 | 3,719,500 | — | — |
| 2008-03-20 | $12.32 | $12.32 | 3,454,200 | — | — |
| 2008-03-19 | $12.00 | $12.00 | 4,188,600 | — | — |
| 2008-03-18 | $12.46 | $12.46 | 3,964,900 | — | — |
| 2008-03-17 | $11.91 | $11.91 | 4,096,100 | — | — |
| 2008-03-14 | $11.99 | $11.99 | 2,997,000 | — | — |
| 2008-03-13 | $12.16 | $12.16 | 3,543,900 | — | — |
| 2008-03-12 | $12.15 | $12.15 | 3,496,900 | — | — |
| 2008-03-11 | $12.19 | $12.19 | 3,058,000 | — | — |
| 2008-03-10 | $11.67 | $11.67 | 3,441,900 | — | — |
| 2008-03-07 | $11.90 | $11.90 | 3,792,000 | — | — |
| 2008-03-06 | $11.90 | $11.90 | 3,005,200 | — | — |
| 2008-03-05 | $12.39 | $12.39 | 4,954,900 | — | — |
| 2008-03-04 | $12.20 | $12.20 | 4,915,300 | — | — |
| 2008-03-03 | $12.00 | $12.00 | 4,092,100 | — | — |
| 2008-02-29 | $11.99 | $11.99 | 4,072,200 | — | — |
| 2008-02-28 | $12.26 | $12.26 | 5,193,200 | — | — |
| 2008-02-27 | $12.50 | $12.50 | 8,332,600 | — | — |
| 2008-02-26 | $12.22 | $12.22 | 8,184,600 | — | — |
| 2008-02-25 | $11.24 | $11.24 | 3,346,300 | — | — |
| 2008-02-22 | $10.93 | $10.93 | 2,730,900 | — | — |
| 2008-02-21 | $10.81 | $10.81 | 3,251,300 | — | — |
| 2008-02-20 | $10.98 | $10.98 | 2,416,600 | — | — |
| 2008-02-19 | $10.69 | $10.69 | 2,068,200 | — | — |
| 2008-02-15 | $10.72 | $10.72 | 2,095,900 | — | — |
| 2008-02-14 | $10.75 | $10.75 | 2,205,200 | — | — |
| 2008-02-13 | $11.00 | $11.00 | 2,222,500 | — | — |
| 2008-02-12 | $10.76 | $10.76 | 2,719,400 | — | — |
| 2008-02-11 | $10.83 | $10.83 | 2,485,600 | — | — |
| 2008-02-08 | $10.53 | $10.53 | 2,476,100 | — | — |
| 2008-02-07 | $10.64 | $10.64 | 3,426,600 | — | — |
| 2008-02-06 | $10.64 | $10.64 | 4,068,600 | — | — |
| 2008-02-05 | $10.53 | $10.53 | 3,512,900 | — | — |
| 2008-02-04 | $11.22 | $11.22 | 3,620,100 | — | — |
| 2008-02-01 | $11.37 | $11.37 | 2,740,900 | — | — |
| 2008-01-31 | $10.99 | $10.99 | 3,687,900 | — | — |
| 2008-01-30 | $10.86 | $10.86 | 3,834,200 | — | — |
| 2008-01-29 | $10.74 | $10.74 | 3,384,100 | — | — |
| 2008-01-28 | $10.40 | $10.40 | 5,028,100 | — | — |
| 2008-01-25 | $10.49 | $10.49 | 6,674,400 | — | — |
| 2008-01-24 | $10.18 | $10.18 | 8,778,600 | — | — |
| 2008-01-23 | $9.17 | $9.17 | 4,429,100 | — | — |
| 2008-01-22 | $9.18 | $9.18 | 4,168,300 | — | — |
| 2008-01-18 | $9.49 | $9.49 | 4,418,600 | — | — |
| 2008-01-17 | $9.08 | $9.08 | 5,212,200 | — | — |
| 2008-01-16 | $9.60 | $9.60 | 4,671,000 | — | — |
| 2008-01-15 | $9.03 | $9.03 | 3,026,500 | — | — |
| 2008-01-14 | $9.41 | $9.41 | 3,071,500 | — | — |
| 2008-01-11 | $8.94 | $8.94 | 3,049,200 | — | — |
| 2008-01-10 | $9.18 | $9.18 | 3,416,000 | — | — |
| 2008-01-09 | $9.03 | $9.03 | 3,685,500 | — | — |
| 2008-01-08 | $9.01 | $9.01 | 4,819,700 | — | — |
| 2008-01-07 | $9.43 | $9.43 | 3,234,300 | — | — |
| 2008-01-04 | $9.45 | $9.45 | 2,991,100 | — | — |
| 2008-01-03 | $9.90 | $9.90 | 2,875,500 | — | — |
| 2008-01-02 | $10.06 | $10.06 | 3,181,100 | — | — |