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
- 1992-03-25 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 | $0.57 | $0.57 | 1,521,300 | — | — |
| 2008-12-30 | $0.57 | $0.57 | 1,049,300 | — | — |
| 2008-12-29 | $0.60 | $0.60 | 1,265,200 | — | — |
| 2008-12-26 | $0.62 | $0.62 | 628,400 | — | — |
| 2008-12-24 | $0.57 | $0.57 | 317,000 | — | — |
| 2008-12-23 | $0.56 | $0.56 | 686,600 | — | — |
| 2008-12-22 | $0.58 | $0.58 | 812,000 | — | — |
| 2008-12-19 | $0.60 | $0.60 | 817,600 | — | — |
| 2008-12-18 | $0.60 | $0.60 | 1,309,200 | — | — |
| 2008-12-17 | $0.68 | $0.68 | 970,300 | — | — |
| 2008-12-16 | $0.72 | $0.72 | 578,400 | — | — |
| 2008-12-15 | $0.72 | $0.72 | 705,700 | — | — |
| 2008-12-12 | $0.74 | $0.74 | 678,700 | — | — |
| 2008-12-11 | $0.70 | $0.70 | 1,305,800 | — | — |
| 2008-12-10 | $0.68 | $0.68 | 1,292,800 | — | — |
| 2008-12-09 | $0.60 | $0.60 | 487,800 | — | — |
| 2008-12-08 | $0.58 | $0.58 | 1,293,900 | — | — |
| 2008-12-05 | $0.57 | $0.57 | 838,700 | — | — |
| 2008-12-04 | $0.61 | $0.61 | 349,400 | — | — |
| 2008-12-03 | $0.63 | $0.63 | 394,800 | — | — |
| 2008-12-02 | $0.66 | $0.66 | 632,800 | — | — |
| 2008-12-01 | $0.68 | $0.68 | 652,700 | — | — |
| 2008-11-28 | $0.76 | $0.76 | 170,600 | — | — |
| 2008-11-26 | $0.77 | $0.77 | 369,400 | — | — |
| 2008-11-25 | $0.73 | $0.73 | 579,800 | — | — |
| 2008-11-24 | $0.75 | $0.75 | 873,000 | — | — |
| 2008-11-21 | $0.69 | $0.69 | 500,200 | — | — |
| 2008-11-20 | $0.64 | $0.64 | 1,138,100 | — | — |
| 2008-11-19 | $0.73 | $0.73 | 569,300 | — | — |
| 2008-11-18 | $0.79 | $0.79 | 679,700 | — | — |
| 2008-11-17 | $0.79 | $0.79 | 706,300 | — | — |
| 2008-11-14 | $0.82 | $0.82 | 1,194,000 | — | — |
| 2008-11-13 | $0.84 | $0.84 | 1,210,900 | — | — |
| 2008-11-12 | $0.76 | $0.76 | 833,000 | — | — |
| 2008-11-11 | $0.81 | $0.81 | 855,500 | — | — |
| 2008-11-10 | $0.95 | $0.95 | 1,045,700 | — | — |
| 2008-11-07 | $0.97 | $0.97 | 1,121,600 | — | — |
| 2008-11-06 | $0.86 | $0.86 | 842,600 | — | — |
| 2008-11-05 | $0.98 | $0.98 | 1,046,400 | — | — |
| 2008-11-04 | $1.15 | $1.15 | 1,441,400 | — | — |
| 2008-11-03 | $1.03 | $1.03 | 1,044,200 | — | — |
| 2008-10-31 | $0.93 | $0.93 | 841,000 | — | — |
| 2008-10-30 | $0.90 | $0.90 | 850,100 | — | — |
| 2008-10-29 | $0.86 | $0.86 | 1,527,800 | — | — |
| 2008-10-28 | $0.71 | $0.71 | 886,700 | — | — |
| 2008-10-27 | $0.70 | $0.70 | 755,100 | — | — |
| 2008-10-24 | $0.73 | $0.73 | 1,619,600 | — | — |
| 2008-10-23 | $0.72 | $0.72 | 1,572,700 | — | — |
| 2008-10-22 | $0.85 | $0.85 | 1,164,300 | — | — |
| 2008-10-21 | $0.96 | $0.96 | 920,100 | — | — |
| 2008-10-20 | $1.04 | $1.04 | 698,500 | — | — |
| 2008-10-17 | $1.02 | $1.02 | 815,900 | — | — |
| 2008-10-16 | $1.10 | $1.10 | 1,432,000 | — | — |
| 2008-10-15 | $1.02 | $1.02 | 1,037,000 | — | — |
| 2008-10-14 | $1.15 | $1.15 | 1,539,200 | — | — |
| 2008-10-13 | $1.15 | $1.15 | 1,589,400 | — | — |
| 2008-10-10 | $0.86 | $0.86 | 2,372,500 | — | — |
| 2008-10-09 | $1.04 | $1.04 | 1,367,500 | — | — |
| 2008-10-08 | $1.15 | $1.15 | 2,130,800 | — | — |
| 2008-10-07 | $1.15 | $1.15 | 1,173,300 | — | — |
| 2008-10-06 | $1.31 | $1.31 | 2,158,200 | — | — |
| 2008-10-03 | $1.49 | $1.49 | 918,800 | — | — |
| 2008-10-02 | $1.53 | $1.53 | 1,506,000 | — | — |
| 2008-10-01 | $1.87 | $1.87 | 658,800 | — | — |
| 2008-09-30 | $1.90 | $1.90 | 937,300 | — | — |
| 2008-09-29 | $1.87 | $1.87 | 1,369,100 | — | — |
| 2008-09-26 | $2.10 | $2.10 | 760,300 | — | — |
| 2008-09-25 | $2.06 | $2.06 | 341,500 | — | — |
| 2008-09-24 | $2.07 | $2.07 | 741,200 | — | — |
| 2008-09-23 | $2.15 | $2.15 | 829,400 | — | — |
| 2008-09-22 | $2.24 | $2.24 | 1,451,000 | — | — |
| 2008-09-19 | $2.19 | $2.19 | 1,338,300 | — | — |
| 2008-09-18 | $1.99 | $1.99 | 1,024,200 | — | — |
| 2008-09-17 | $2.01 | $2.01 | 1,716,700 | — | — |
| 2008-09-16 | $2.10 | $2.10 | 741,600 | — | — |
| 2008-09-15 | $2.05 | $2.05 | 884,400 | — | — |
| 2008-09-12 | $2.30 | $2.30 | 1,540,300 | — | — |
| 2008-09-11 | $1.98 | $1.98 | 1,286,300 | — | — |
| 2008-09-10 | $2.09 | $2.09 | 2,501,700 | — | — |
| 2008-09-09 | $2.08 | $2.08 | 1,993,800 | — | — |
| 2008-09-08 | $2.36 | $2.36 | 949,900 | — | — |
| 2008-09-05 | $2.51 | $2.51 | 1,082,200 | — | — |
| 2008-09-04 | $2.63 | $2.63 | 1,507,900 | — | — |
| 2008-09-03 | $2.68 | $2.68 | 980,700 | — | — |
| 2008-09-02 | $2.83 | $2.83 | 908,600 | — | — |
| 2008-08-29 | $3.04 | $3.04 | 517,400 | — | — |
| 2008-08-28 | $3.08 | $3.08 | 925,800 | — | — |
| 2008-08-27 | $3.04 | $3.04 | 608,600 | — | — |
| 2008-08-26 | $2.92 | $2.92 | 518,500 | — | — |
| 2008-08-25 | $3.04 | $3.04 | 900,200 | — | — |
| 2008-08-22 | $3.04 | $3.04 | 1,221,400 | — | — |
| 2008-08-21 | $3.17 | $3.17 | 1,624,300 | — | — |
| 2008-08-20 | $2.92 | $2.92 | 1,623,400 | — | — |
| 2008-08-19 | $2.64 | $2.64 | 1,405,400 | — | — |
| 2008-08-18 | $2.74 | $2.74 | 1,190,100 | — | — |
| 2008-08-15 | $2.68 | $2.68 | 2,127,200 | — | — |
| 2008-08-14 | $2.83 | $2.83 | 1,521,700 | — | — |
| 2008-08-13 | $2.96 | $2.96 | 2,558,800 | — | — |
| 2008-08-12 | $2.78 | $2.78 | 1,801,900 | — | — |
| 2008-08-11 | $2.72 | $2.72 | 2,153,400 | — | — |
| 2008-08-08 | $3.00 | $3.00 | 2,764,000 | — | — |
| 2008-08-07 | $3.18 | $3.18 | 995,200 | — | — |
| 2008-08-06 | $3.28 | $3.28 | 1,312,600 | — | — |
| 2008-08-05 | $3.22 | $3.22 | 1,873,100 | — | — |
| 2008-08-04 | $3.46 | $3.46 | 838,600 | — | — |
| 2008-08-01 | $3.63 | $3.63 | 576,700 | — | — |
| 2008-07-31 | $3.80 | $3.80 | 633,800 | — | — |
| 2008-07-30 | $3.80 | $3.80 | 1,565,900 | — | — |
| 2008-07-29 | $3.61 | $3.61 | 1,391,200 | — | — |
| 2008-07-28 | $3.74 | $3.74 | 1,264,100 | — | — |
| 2008-07-25 | $3.72 | $3.72 | 1,093,900 | — | — |
| 2008-07-24 | $3.65 | $3.65 | 1,205,800 | — | — |
| 2008-07-23 | $3.75 | $3.75 | 1,828,700 | — | — |
| 2008-07-22 | $3.94 | $3.94 | 2,138,300 | — | — |
| 2008-07-21 | $4.19 | $4.19 | 685,000 | — | — |
| 2008-07-18 | $4.14 | $4.14 | 471,600 | — | — |
| 2008-07-17 | $4.25 | $4.25 | 651,800 | — | — |
| 2008-07-16 | $4.25 | $4.25 | 463,700 | — | — |
| 2008-07-15 | $4.34 | $4.34 | 830,700 | — | — |
| 2008-07-14 | $4.47 | $4.47 | 660,000 | — | — |
| 2008-07-11 | $4.47 | $4.47 | 1,106,900 | — | — |
| 2008-07-10 | $4.45 | $4.45 | 754,200 | — | — |
| 2008-07-09 | $4.43 | $4.43 | 632,200 | — | — |
| 2008-07-08 | $4.53 | $4.53 | 1,122,800 | — | — |
| 2008-07-07 | $4.68 | $4.68 | 816,800 | — | — |
| 2008-07-03 | $4.83 | $4.83 | 645,100 | — | — |
| 2008-07-02 | $4.92 | $4.92 | 846,600 | — | — |
| 2008-07-01 | $5.05 | $5.05 | 571,300 | — | — |
| 2008-06-30 | $5.12 | $5.12 | 716,300 | — | — |
| 2008-06-27 | $5.15 | $5.15 | 1,230,400 | — | — |
| 2008-06-26 | $5.02 | $5.02 | 1,051,500 | — | — |
| 2008-06-25 | $4.94 | $4.94 | 2,353,300 | — | — |
| 2008-06-24 | $5.15 | $5.15 | 1,088,600 | — | — |
| 2008-06-23 | $5.30 | $5.30 | 1,114,600 | — | — |
| 2008-06-20 | $5.31 | $5.31 | 461,000 | — | — |
| 2008-06-19 | $5.27 | $5.27 | 866,500 | — | — |
| 2008-06-18 | $5.40 | $5.40 | 1,310,200 | — | — |
| 2008-06-17 | $5.25 | $5.25 | 2,540,200 | — | — |
| 2008-06-16 | $4.92 | $4.92 | 400,200 | — | — |
| 2008-06-13 | $4.75 | $4.75 | 320,400 | — | — |
| 2008-06-12 | $4.67 | $4.67 | 452,700 | — | — |
| 2008-06-11 | $4.82 | $4.82 | 484,100 | — | — |
| 2008-06-10 | $4.90 | $4.90 | 580,900 | — | — |
| 2008-06-09 | $5.00 | $5.00 | 793,700 | — | — |
| 2008-06-06 | $5.05 | $5.05 | 1,806,900 | — | — |
| 2008-06-05 | $4.73 | $4.73 | 970,900 | — | — |
| 2008-06-04 | $4.58 | $4.58 | 889,000 | — | — |
| 2008-06-03 | $4.58 | $4.58 | 772,900 | — | — |
| 2008-06-02 | $4.69 | $4.69 | 984,700 | — | — |
| 2008-05-30 | $4.88 | $4.88 | 1,162,600 | — | — |
| 2008-05-29 | $4.65 | $4.65 | 1,688,300 | — | — |
| 2008-05-28 | $4.90 | $4.90 | 1,263,500 | — | — |
| 2008-05-27 | $5.01 | $5.01 | 1,057,200 | — | — |
| 2008-05-23 | $5.13 | $5.13 | 517,600 | — | — |
| 2008-05-22 | $5.26 | $5.26 | 1,372,000 | — | — |
| 2008-05-21 | $5.26 | $5.26 | 1,600,800 | — | — |
| 2008-05-20 | $5.34 | $5.34 | 1,236,200 | — | — |
| 2008-05-19 | $5.34 | $5.34 | 1,066,500 | — | — |
| 2008-05-16 | $5.35 | $5.35 | 1,462,500 | — | — |
| 2008-05-15 | $5.26 | $5.26 | 1,479,900 | — | — |
| 2008-05-14 | $5.12 | $5.12 | 2,734,200 | — | — |
| 2008-05-13 | $5.50 | $5.50 | 1,351,600 | — | — |
| 2008-05-12 | $5.34 | $5.34 | 698,100 | — | — |
| 2008-05-09 | $5.22 | $5.22 | 1,934,000 | — | — |
| 2008-05-08 | $5.39 | $5.39 | 1,382,700 | — | — |
| 2008-05-07 | $5.23 | $5.23 | 1,095,300 | — | — |
| 2008-05-06 | $5.39 | $5.39 | 1,268,000 | — | — |
| 2008-05-05 | $5.39 | $5.39 | 1,494,100 | — | — |
| 2008-05-02 | $5.17 | $5.17 | 919,300 | — | — |
| 2008-05-01 | $5.11 | $5.11 | 2,173,700 | — | — |
| 2008-04-30 | $5.32 | $5.32 | 1,841,100 | — | — |
| 2008-04-29 | $5.10 | $5.10 | 2,220,200 | — | — |
| 2008-04-28 | $5.40 | $5.40 | 846,000 | — | — |
| 2008-04-25 | $5.33 | $5.33 | 1,480,600 | — | — |
| 2008-04-24 | $5.20 | $5.20 | 2,382,400 | — | — |
| 2008-04-23 | $5.33 | $5.33 | 2,201,100 | — | — |
| 2008-04-22 | $5.54 | $5.54 | 2,044,600 | — | — |
| 2008-04-21 | $5.32 | $5.32 | 505,000 | — | — |
| 2008-04-18 | $5.40 | $5.40 | 1,021,500 | — | — |
| 2008-04-17 | $5.47 | $5.47 | 1,487,200 | — | — |
| 2008-04-16 | $5.51 | $5.51 | 2,046,800 | — | — |
| 2008-04-15 | $5.26 | $5.26 | 2,381,100 | — | — |
| 2008-04-14 | $5.40 | $5.40 | 1,750,200 | — | — |
| 2008-04-11 | $5.44 | $5.44 | 1,590,300 | — | — |
| 2008-04-10 | $5.57 | $5.57 | 2,140,200 | — | — |
| 2008-04-09 | $5.71 | $5.71 | 3,502,900 | — | — |
| 2008-04-08 | $5.50 | $5.50 | 2,437,900 | — | — |
| 2008-04-07 | $5.64 | $5.64 | 1,991,100 | — | — |
| 2008-04-04 | $5.54 | $5.54 | 2,034,800 | — | — |
| 2008-04-03 | $5.41 | $5.41 | 1,204,800 | — | — |
| 2008-04-02 | $5.38 | $5.38 | 1,169,600 | — | — |
| 2008-04-01 | $5.24 | $5.24 | 2,732,100 | — | — |
| 2008-03-31 | $5.10 | $5.10 | 1,269,500 | — | — |
| 2008-03-28 | $5.36 | $5.36 | 1,186,100 | — | — |
| 2008-03-27 | $5.37 | $5.37 | 2,290,900 | — | — |
| 2008-03-26 | $5.49 | $5.49 | 2,602,900 | — | — |
| 2008-03-25 | $5.45 | $5.45 | 3,553,800 | — | — |
| 2008-03-24 | $5.01 | $5.01 | 2,196,600 | — | — |
| 2008-03-20 | $4.94 | $4.94 | 2,589,700 | — | — |
| 2008-03-19 | $5.17 | $5.17 | 2,884,700 | — | — |
| 2008-03-18 | $5.63 | $5.63 | 2,360,400 | — | — |
| 2008-03-17 | $5.57 | $5.57 | 4,375,400 | — | — |
| 2008-03-14 | $6.16 | $6.16 | 3,678,200 | — | — |
| 2008-03-13 | $6.35 | $6.35 | 4,139,300 | — | — |
| 2008-03-12 | $5.85 | $5.85 | 2,966,300 | — | — |
| 2008-03-11 | $5.46 | $5.46 | 1,741,300 | — | — |
| 2008-03-10 | $5.22 | $5.22 | 1,911,900 | — | — |
| 2008-03-07 | $5.50 | $5.50 | 2,128,500 | — | — |
| 2008-03-06 | $5.55 | $5.55 | 2,545,500 | — | — |
| 2008-03-05 | $5.41 | $5.41 | 2,238,000 | — | — |
| 2008-03-04 | $5.18 | $5.18 | 2,864,000 | — | — |
| 2008-03-03 | $5.40 | $5.40 | 2,657,500 | — | — |
| 2008-02-29 | $5.36 | $5.36 | 2,745,700 | — | — |
| 2008-02-28 | $5.38 | $5.38 | 2,699,100 | — | — |
| 2008-02-27 | $5.02 | $5.02 | 2,036,500 | — | — |
| 2008-02-26 | $4.69 | $4.69 | 1,220,400 | — | — |
| 2008-02-25 | $4.74 | $4.74 | 1,510,600 | — | — |
| 2008-02-22 | $4.80 | $4.80 | 2,123,600 | — | — |
| 2008-02-21 | $4.74 | $4.74 | 3,543,000 | — | — |
| 2008-02-20 | $4.17 | $4.17 | 1,641,200 | — | — |
| 2008-02-19 | $4.09 | $4.09 | 2,778,100 | — | — |
| 2008-02-15 | $3.83 | $3.83 | 1,564,500 | — | — |
| 2008-02-14 | $4.00 | $4.00 | 1,186,100 | — | — |
| 2008-02-13 | $3.97 | $3.97 | 1,393,400 | — | — |
| 2008-02-12 | $3.94 | $3.94 | 1,275,300 | — | — |
| 2008-02-11 | $4.15 | $4.15 | 1,206,100 | — | — |
| 2008-02-08 | $3.96 | $3.96 | 2,717,000 | — | — |
| 2008-02-07 | $3.61 | $3.61 | 1,235,700 | — | — |
| 2008-02-06 | $3.52 | $3.52 | 948,100 | — | — |
| 2008-02-05 | $3.63 | $3.63 | 1,300,300 | — | — |
| 2008-02-04 | $3.77 | $3.77 | 872,400 | — | — |
| 2008-02-01 | $3.85 | $3.85 | 1,675,000 | — | — |
| 2008-01-31 | $3.96 | $3.96 | 1,058,900 | — | — |
| 2008-01-30 | $4.01 | $4.01 | 969,000 | — | — |
| 2008-01-29 | $4.07 | $4.07 | 835,800 | — | — |
| 2008-01-28 | $3.97 | $3.97 | 549,000 | — | — |
| 2008-01-25 | $3.82 | $3.82 | 1,862,400 | — | — |
| 2008-01-24 | $3.86 | $3.86 | 1,306,700 | — | — |
| 2008-01-23 | $3.82 | $3.82 | 1,166,900 | — | — |
| 2008-01-22 | $3.90 | $3.90 | 1,684,000 | — | — |
| 2008-01-18 | $4.16 | $4.16 | 574,900 | — | — |
| 2008-01-17 | $4.18 | $4.18 | 1,016,100 | — | — |
| 2008-01-16 | $4.40 | $4.40 | 1,053,500 | — | — |
| 2008-01-15 | $4.60 | $4.60 | 718,800 | — | — |
| 2008-01-14 | $4.93 | $4.93 | 631,700 | — | — |
| 2008-01-11 | $4.75 | $4.75 | 613,100 | — | — |
| 2008-01-10 | $4.75 | $4.75 | 408,300 | — | — |
| 2008-01-09 | $4.69 | $4.69 | 709,400 | — | — |
| 2008-01-08 | $4.83 | $4.83 | 620,000 | — | — |
| 2008-01-07 | $4.95 | $4.95 | 847,100 | — | — |
| 2008-01-04 | $4.95 | $4.95 | 897,200 | — | — |
| 2008-01-03 | $5.07 | $5.07 | 925,300 | — | — |
| 2008-01-02 | $5.24 | $5.24 | 1,345,400 | — | — |