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 | $4.60 | $6.57 | 1,537,950 | — | — |
| 2008-12-30 | $4.64 | $6.63 | 1,263,200 | — | — |
| 2008-12-29 | $4.48 | $6.40 | 1,327,150 | — | — |
| 2008-12-26 | $4.84 | $6.92 | 697,325 | — | — |
| 2008-12-24 | $4.60 | $6.57 | 201,600 | — | — |
| 2008-12-23 | $4.40 | $6.29 | 1,391,925 | — | — |
| 2008-12-22 | $4.32 | $6.17 | 2,681,550 | — | — |
| 2008-12-19 | $4.28 | $6.12 | 5,571,200 | — | — |
| 2008-12-18 | $4.52 | $6.46 | 1,667,725 | — | — |
| 2008-12-17 | $4.84 | $6.92 | 1,375,175 | — | — |
| 2008-12-16 | $4.80 | $6.86 | 1,993,150 | — | — |
| 2008-12-15 | $4.92 | $7.03 | 1,665,175 | — | — |
| 2008-12-12 | $5.48 | $7.83 | 972,400 | — | — |
| 2008-12-11 | $5.52 | $7.89 | 1,656,525 | — | — |
| 2008-12-10 | $5.64 | $8.06 | 1,222,500 | — | — |
| 2008-12-09 | $6.00 | $8.57 | 1,098,525 | — | — |
| 2008-12-08 | $6.16 | $8.80 | 1,085,025 | — | — |
| 2008-12-05 | $5.68 | $8.12 | 1,155,550 | — | — |
| 2008-12-04 | $5.28 | $7.54 | 1,573,975 | — | — |
| 2008-12-03 | $5.36 | $7.66 | 1,654,225 | — | — |
| 2008-12-02 | $4.80 | $6.86 | 2,564,700 | — | — |
| 2008-12-01 | $4.52 | $6.46 | 1,239,275 | — | — |
| 2008-11-28 | $4.84 | $6.92 | 1,775,525 | — | — |
| 2008-11-26 | $4.72 | $6.74 | 1,708,200 | — | — |
| 2008-11-25 | $4.84 | $6.92 | 1,065,975 | — | — |
| 2008-11-24 | $5.12 | $7.32 | 1,499,650 | — | — |
| 2008-11-21 | $4.84 | $6.92 | 2,362,550 | — | — |
| 2008-11-20 | $4.36 | $6.23 | 4,949,550 | — | — |
| 2008-11-19 | $5.84 | $8.34 | 1,872,600 | — | — |
| 2008-11-18 | $7.20 | $10.29 | 1,278,050 | — | — |
| 2008-11-17 | $7.40 | $10.57 | 1,339,150 | — | — |
| 2008-11-14 | $7.80 | $11.14 | 1,731,125 | — | — |
| 2008-11-13 | $8.68 | $12.40 | 2,767,900 | — | — |
| 2008-11-12 | $7.96 | $11.37 | 1,843,450 | — | — |
| 2008-11-11 | $8.20 | $11.72 | 2,293,925 | — | — |
| 2008-11-10 | $8.24 | $11.77 | 3,988,975 | — | — |
| 2008-11-07 | $9.04 | $12.92 | 2,044,000 | — | — |
| 2008-11-06 | $9.28 | $13.26 | 3,885,950 | — | — |
| 2008-11-05 | $9.92 | $14.17 | 7,239,225 | — | — |
| 2008-11-04 | $10.44 | $14.92 | 15,414,925 | — | — |
| 2008-11-03 | $16.48 | $23.55 | 2,651,225 | — | — |
| 2008-10-31 | $17.52 | $25.03 | 2,464,775 | — | — |
| 2008-10-30 | $16.04 | $22.92 | 3,317,325 | — | — |
| 2008-10-29 | $13.88 | $19.83 | 2,077,150 | — | — |
| 2008-10-28 | $14.28 | $20.40 | 1,984,225 | — | — |
| 2008-10-27 | $13.76 | $19.66 | 1,205,800 | — | — |
| 2008-10-24 | $14.40 | $20.58 | 1,371,800 | — | — |
| 2008-10-23 | $14.44 | $20.63 | 2,731,250 | — | — |
| 2008-10-22 | $15.16 | $21.66 | 1,464,950 | — | — |
| 2008-10-21 | $16.00 | $22.86 | 1,397,550 | — | — |
| 2008-10-20 | $16.12 | $23.03 | 2,573,700 | — | — |
| 2008-10-17 | $15.76 | $22.52 | 2,012,150 | — | — |
| 2008-10-16 | $16.32 | $23.32 | 2,295,900 | — | — |
| 2008-10-15 | $16.16 | $23.09 | 1,673,825 | — | — |
| 2008-10-14 | $18.16 | $25.95 | 2,109,425 | — | — |
| 2008-10-13 | $18.84 | $26.92 | 1,530,750 | — | — |
| 2008-10-10 | $16.72 | $23.89 | 3,665,150 | — | — |
| 2008-10-09 | $16.08 | $22.98 | 2,097,000 | — | — |
| 2008-10-08 | $17.16 | $24.52 | 2,081,275 | — | — |
| 2008-10-07 | $16.88 | $24.12 | 2,244,700 | — | — |
| 2008-10-06 | $18.04 | $25.78 | 2,666,150 | — | — |
| 2008-10-03 | $20.04 | $28.63 | 3,749,325 | — | — |
| 2008-10-02 | $20.04 | $28.63 | 2,494,425 | — | — |
| 2008-10-01 | $21.00 | $30.01 | 3,697,000 | — | — |
| 2008-09-30 | $22.20 | $31.72 | 1,309,600 | — | — |
| 2008-09-29 | $22.20 | $31.72 | 1,997,325 | — | — |
| 2008-09-26 | $24.04 | $34.35 | 1,316,975 | — | — |
| 2008-09-25 | $24.52 | $35.03 | 1,348,350 | — | — |
| 2008-09-24 | $24.04 | $34.35 | 1,143,650 | — | — |
| 2008-09-23 | $24.64 | $35.21 | 1,799,975 | — | — |
| 2008-09-22 | $24.32 | $34.75 | 1,811,525 | — | — |
| 2008-09-19 | $25.04 | $35.78 | 3,847,150 | — | — |
| 2008-09-18 | $24.56 | $35.09 | 2,506,450 | — | — |
| 2008-09-17 | $23.36 | $33.38 | 2,000,300 | — | — |
| 2008-09-16 | $23.80 | $34.01 | 1,494,525 | — | — |
| 2008-09-15 | $24.28 | $34.69 | 1,709,200 | — | — |
| 2008-09-12 | $25.92 | $37.04 | 1,327,950 | — | — |
| 2008-09-11 | $24.84 | $35.49 | 1,009,650 | — | — |
| 2008-09-10 | $24.32 | $34.75 | 1,544,700 | — | — |
| 2008-09-09 | $25.24 | $36.06 | 1,246,925 | — | — |
| 2008-09-08 | $26.20 | $37.44 | 1,069,425 | — | — |
| 2008-09-05 | $25.24 | $36.06 | 865,650 | — | — |
| 2008-09-04 | $25.60 | $36.58 | 1,624,300 | — | — |
| 2008-09-03 | $25.76 | $36.81 | 3,987,775 | — | — |
| 2008-09-02 | $24.32 | $34.75 | 870,450 | — | — |
| 2008-08-29 | $24.12 | $34.46 | 787,000 | — | — |
| 2008-08-28 | $24.36 | $34.81 | 683,975 | — | — |
| 2008-08-27 | $23.96 | $34.23 | 636,350 | — | — |
| 2008-08-26 | $23.64 | $33.78 | 430,400 | — | — |
| 2008-08-25 | $23.68 | $33.83 | 583,875 | — | — |
| 2008-08-22 | $24.32 | $34.75 | 859,200 | — | — |
| 2008-08-21 | $24.52 | $35.03 | 603,400 | — | — |
| 2008-08-20 | $24.40 | $34.86 | 758,750 | — | — |
| 2008-08-19 | $24.60 | $35.15 | 881,575 | — | — |
| 2008-08-18 | $24.16 | $34.52 | 963,100 | — | — |
| 2008-08-15 | $24.36 | $34.81 | 1,280,500 | — | — |
| 2008-08-14 | $23.72 | $33.89 | 1,321,850 | — | — |
| 2008-08-13 | $22.84 | $32.63 | 1,010,100 | — | — |
| 2008-08-12 | $22.52 | $32.18 | 1,483,075 | — | — |
| 2008-08-11 | $23.08 | $32.98 | 1,760,050 | — | — |
| 2008-08-08 | $22.68 | $32.41 | 1,840,400 | — | — |
| 2008-08-07 | $21.44 | $30.63 | 2,116,150 | — | — |
| 2008-08-06 | $21.96 | $31.38 | 2,221,325 | — | — |
| 2008-08-05 | $22.88 | $32.69 | 4,943,050 | — | — |
| 2008-08-04 | $24.92 | $35.61 | 3,037,900 | — | — |
| 2008-08-01 | $24.16 | $34.52 | 1,376,425 | — | — |
| 2008-07-31 | $23.16 | $33.09 | 1,072,200 | — | — |
| 2008-07-30 | $23.24 | $33.21 | 2,822,125 | — | — |
| 2008-07-29 | $23.68 | $33.83 | 1,953,100 | — | — |
| 2008-07-28 | $22.68 | $32.41 | 841,650 | — | — |
| 2008-07-25 | $23.32 | $33.32 | 789,850 | — | — |
| 2008-07-24 | $23.36 | $33.38 | 1,233,075 | — | — |
| 2008-07-23 | $23.20 | $33.15 | 1,677,025 | — | — |
| 2008-07-22 | $23.36 | $33.38 | 861,025 | — | — |
| 2008-07-21 | $23.28 | $33.26 | 804,025 | — | — |
| 2008-07-18 | $23.12 | $33.03 | 1,668,450 | — | — |
| 2008-07-17 | $22.76 | $32.52 | 2,386,925 | — | — |
| 2008-07-16 | $23.68 | $33.83 | 2,086,075 | — | — |
| 2008-07-15 | $21.96 | $31.38 | 1,095,800 | — | — |
| 2008-07-14 | $22.04 | $31.49 | 1,082,650 | — | — |
| 2008-07-11 | $22.28 | $31.83 | 2,269,050 | — | — |
| 2008-07-10 | $22.16 | $31.66 | 1,194,525 | — | — |
| 2008-07-09 | $22.08 | $31.55 | 1,581,900 | — | — |
| 2008-07-08 | $22.36 | $31.95 | 1,610,950 | — | — |
| 2008-07-07 | $21.52 | $30.75 | 2,130,750 | — | — |
| 2008-07-03 | $22.32 | $31.89 | 845,525 | — | — |
| 2008-07-02 | $22.64 | $32.35 | 1,928,550 | — | — |
| 2008-07-01 | $22.60 | $32.29 | 1,705,475 | — | — |
| 2008-06-30 | $22.24 | $31.78 | 1,519,525 | — | — |
| 2008-06-27 | $21.92 | $31.32 | 1,126,350 | — | — |
| 2008-06-26 | $21.68 | $30.98 | 1,205,750 | — | — |
| 2008-06-25 | $22.28 | $31.83 | 1,105,825 | — | — |
| 2008-06-24 | $21.88 | $31.26 | 1,868,575 | — | — |
| 2008-06-23 | $21.48 | $30.69 | 1,515,450 | — | — |
| 2008-06-20 | $21.32 | $30.46 | 1,662,375 | — | — |
| 2008-06-19 | $21.88 | $31.26 | 1,180,925 | — | — |
| 2008-06-18 | $22.04 | $31.49 | 1,706,100 | — | — |
| 2008-06-17 | $21.92 | $31.32 | 788,275 | — | — |
| 2008-06-16 | $22.52 | $32.18 | 731,975 | — | — |
| 2008-06-13 | $23.00 | $32.86 | 1,081,750 | — | — |
| 2008-06-12 | $22.76 | $32.52 | 1,914,300 | — | — |
| 2008-06-11 | $21.20 | $30.29 | 1,751,125 | — | — |
| 2008-06-10 | $21.72 | $31.03 | 1,677,675 | — | — |
| 2008-06-09 | $22.40 | $32.01 | 1,061,925 | — | — |
| 2008-06-06 | $22.84 | $32.63 | 1,712,450 | — | — |
| 2008-06-05 | $24.08 | $34.41 | 1,288,775 | — | — |
| 2008-06-04 | $24.20 | $34.58 | 2,486,875 | — | — |
| 2008-06-03 | $24.20 | $34.58 | 1,742,950 | — | — |
| 2008-06-02 | $23.96 | $34.23 | 1,806,250 | — | — |
| 2008-05-30 | $23.60 | $33.72 | 1,245,625 | — | — |
| 2008-05-29 | $23.88 | $34.12 | 1,543,500 | — | — |
| 2008-05-28 | $23.64 | $33.78 | 1,783,175 | — | — |
| 2008-05-27 | $22.72 | $32.46 | 1,313,175 | — | — |
| 2008-05-23 | $22.44 | $32.06 | 1,317,975 | — | — |
| 2008-05-22 | $22.88 | $32.69 | 1,873,475 | — | — |
| 2008-05-21 | $22.12 | $31.61 | 2,720,425 | — | — |
| 2008-05-20 | $22.96 | $32.81 | 1,670,900 | — | — |
| 2008-05-19 | $22.72 | $32.46 | 1,513,775 | — | — |
| 2008-05-16 | $22.64 | $32.35 | 1,237,925 | — | — |
| 2008-05-15 | $22.76 | $32.52 | 1,056,350 | — | — |
| 2008-05-14 | $22.92 | $32.75 | 1,171,775 | — | — |
| 2008-05-13 | $22.72 | $32.46 | 1,064,250 | — | — |
| 2008-05-12 | $22.92 | $32.75 | 821,775 | — | — |
| 2008-05-09 | $22.80 | $32.58 | 1,105,350 | — | — |
| 2008-05-08 | $22.96 | $32.81 | 1,436,375 | — | — |
| 2008-05-07 | $22.80 | $32.58 | 3,924,075 | — | — |
| 2008-05-06 | $24.04 | $34.35 | 6,384,775 | — | — |
| 2008-05-05 | $25.88 | $36.98 | 1,855,175 | — | — |
| 2008-05-02 | $25.52 | $36.46 | 1,496,075 | — | — |
| 2008-05-01 | $25.84 | $36.92 | 3,244,775 | — | — |
| 2008-04-30 | $25.60 | $36.58 | 2,947,575 | — | — |
| 2008-04-29 | $26.20 | $37.44 | 3,086,300 | — | — |
| 2008-04-28 | $26.80 | $38.29 | 4,100,225 | — | — |
| 2008-04-25 | $24.76 | $35.38 | 4,681,725 | — | — |
| 2008-04-24 | $21.84 | $31.21 | 885,675 | — | — |
| 2008-04-23 | $22.16 | $31.66 | 2,538,150 | — | — |
| 2008-04-22 | $20.88 | $29.83 | 841,825 | — | — |
| 2008-04-21 | $21.52 | $30.75 | 885,325 | — | — |
| 2008-04-18 | $21.76 | $31.09 | 1,456,850 | — | — |
| 2008-04-17 | $20.88 | $29.83 | 1,371,750 | — | — |
| 2008-04-16 | $21.60 | $30.86 | 1,305,825 | — | — |
| 2008-04-15 | $21.32 | $30.46 | 1,507,700 | — | — |
| 2008-04-14 | $20.88 | $29.83 | 1,874,300 | — | — |
| 2008-04-11 | $20.88 | $29.83 | 1,493,250 | — | — |
| 2008-04-10 | $20.84 | $29.78 | 1,745,425 | — | — |
| 2008-04-09 | $21.20 | $30.29 | 1,784,575 | — | — |
| 2008-04-08 | $21.96 | $31.38 | 1,982,750 | — | — |
| 2008-04-07 | $22.44 | $32.06 | 1,547,450 | — | — |
| 2008-04-04 | $22.12 | $31.61 | 2,225,575 | — | — |
| 2008-04-03 | $23.20 | $33.15 | 1,703,100 | — | — |
| 2008-04-02 | $23.24 | $33.21 | 1,389,875 | — | — |
| 2008-04-01 | $23.40 | $33.43 | 1,500,925 | — | — |
| 2008-03-31 | $22.64 | $32.35 | 1,760,425 | — | — |
| 2008-03-28 | $22.04 | $31.49 | 2,926,625 | — | — |
| 2008-03-27 | $21.20 | $30.29 | 1,334,650 | — | — |
| 2008-03-26 | $21.04 | $30.06 | 1,557,500 | — | — |
| 2008-03-25 | $21.64 | $30.92 | 1,366,725 | — | — |
| 2008-03-24 | $21.60 | $30.86 | 1,958,375 | — | — |
| 2008-03-20 | $20.96 | $29.95 | 1,746,450 | — | — |
| 2008-03-19 | $20.16 | $28.81 | 1,863,075 | — | — |
| 2008-03-18 | $19.92 | $28.46 | 2,899,925 | — | — |
| 2008-03-17 | $19.36 | $27.66 | 1,401,925 | — | — |
| 2008-03-14 | $20.04 | $28.63 | 2,532,150 | — | — |
| 2008-03-13 | $20.48 | $29.26 | 1,661,375 | — | — |
| 2008-03-12 | $19.80 | $28.29 | 2,040,425 | — | — |
| 2008-03-11 | $19.88 | $28.40 | 2,775,125 | — | — |
| 2008-03-10 | $19.60 | $28.00 | 2,301,625 | — | — |
| 2008-03-07 | $19.52 | $27.89 | 1,747,075 | — | — |
| 2008-03-06 | $19.76 | $28.23 | 4,286,350 | — | — |
| 2008-03-05 | $20.36 | $29.09 | 1,843,425 | — | — |
| 2008-03-04 | $20.16 | $28.81 | 2,475,250 | — | — |
| 2008-03-03 | $19.36 | $27.66 | 1,934,225 | — | — |
| 2008-02-29 | $19.24 | $27.49 | 1,848,225 | — | — |
| 2008-02-28 | $19.96 | $28.52 | 1,893,075 | — | — |
| 2008-02-27 | $20.00 | $28.58 | 4,605,850 | — | — |
| 2008-02-26 | $19.60 | $28.00 | 6,759,850 | — | — |
| 2008-02-25 | $17.12 | $24.46 | 2,086,475 | — | — |
| 2008-02-22 | $17.00 | $24.29 | 2,059,900 | — | — |
| 2008-02-21 | $16.68 | $23.83 | 1,022,925 | — | — |
| 2008-02-20 | $17.04 | $24.35 | 767,675 | — | — |
| 2008-02-19 | $16.96 | $24.23 | 1,102,975 | — | — |
| 2008-02-15 | $16.76 | $23.95 | 1,360,750 | — | — |
| 2008-02-14 | $16.60 | $23.72 | 960,125 | — | — |
| 2008-02-13 | $16.84 | $24.06 | 1,298,750 | — | — |
| 2008-02-12 | $16.80 | $24.00 | 1,010,150 | — | — |
| 2008-02-11 | $17.04 | $24.35 | 987,075 | — | — |
| 2008-02-08 | $17.08 | $24.40 | 2,026,975 | — | — |
| 2008-02-07 | $18.00 | $25.72 | 1,736,500 | — | — |
| 2008-02-06 | $18.52 | $26.46 | 1,849,925 | — | — |
| 2008-02-05 | $18.52 | $26.46 | 4,211,100 | — | — |
| 2008-02-04 | $18.76 | $26.80 | 2,434,425 | — | — |
| 2008-02-01 | $18.20 | $26.00 | 3,124,125 | — | — |
| 2008-01-31 | $17.60 | $25.15 | 2,967,650 | — | — |
| 2008-01-30 | $17.44 | $24.92 | 1,678,375 | — | — |
| 2008-01-29 | $18.76 | $26.80 | 3,542,100 | — | — |
| 2008-01-28 | $18.80 | $26.86 | 2,157,200 | — | — |
| 2008-01-25 | $18.40 | $26.29 | 3,430,725 | — | — |
| 2008-01-24 | $18.44 | $26.35 | 4,554,575 | — | — |
| 2008-01-23 | $17.12 | $24.46 | 2,030,900 | — | — |
| 2008-01-22 | $17.24 | $24.63 | 2,175,950 | — | — |
| 2008-01-18 | $17.60 | $25.15 | 2,232,025 | — | — |
| 2008-01-17 | $18.04 | $25.78 | 3,757,400 | — | — |
| 2008-01-16 | $19.04 | $27.20 | 4,102,850 | — | — |
| 2008-01-15 | $17.76 | $25.38 | 5,551,250 | — | — |
| 2008-01-14 | $17.20 | $24.58 | 1,766,850 | — | — |
| 2008-01-11 | $17.04 | $24.35 | 2,993,050 | — | — |
| 2008-01-10 | $17.84 | $25.49 | 2,016,275 | — | — |
| 2008-01-09 | $18.56 | $26.52 | 3,078,875 | — | — |
| 2008-01-08 | $19.04 | $27.20 | 1,756,425 | — | — |
| 2008-01-07 | $19.60 | $28.00 | 2,111,800 | — | — |
| 2008-01-04 | $19.00 | $27.15 | 2,131,525 | — | — |
| 2008-01-03 | $19.72 | $28.18 | 1,426,075 | — | — |
| 2008-01-02 | $20.04 | $28.63 | 1,153,725 | — | — |