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 | $3.08 | $3.08 | 1,577,287 | — | — |
| 2008-12-30 | $2.98 | $2.98 | 1,344,754 | — | — |
| 2008-12-29 | $2.99 | $2.99 | 765,590 | — | — |
| 2008-12-26 | $3.04 | $3.04 | 685,265 | — | — |
| 2008-12-24 | $2.95 | $2.95 | 563,166 | — | — |
| 2008-12-23 | $3.03 | $3.03 | 946,461 | — | — |
| 2008-12-22 | $3.22 | $3.22 | 1,715,940 | — | — |
| 2008-12-19 | $3.36 | $3.36 | 2,372,318 | — | — |
| 2008-12-18 | $3.51 | $3.51 | 1,657,834 | — | — |
| 2008-12-17 | $3.82 | $3.82 | 2,125,787 | — | — |
| 2008-12-16 | $3.55 | $3.55 | 1,958,693 | — | — |
| 2008-12-15 | $3.57 | $3.57 | 1,264,874 | — | — |
| 2008-12-12 | $3.88 | $3.88 | 2,455,310 | — | — |
| 2008-12-11 | $3.57 | $3.57 | 1,484,740 | — | — |
| 2008-12-10 | $3.73 | $3.73 | 1,993,467 | — | — |
| 2008-12-09 | $3.72 | $3.72 | 2,517,526 | — | — |
| 2008-12-08 | $3.73 | $3.73 | 1,262,207 | — | — |
| 2008-12-05 | $3.56 | $3.56 | 1,409,526 | — | — |
| 2008-12-04 | $3.45 | $3.45 | 1,318,090 | — | — |
| 2008-12-03 | $3.74 | $3.74 | 1,404,637 | — | — |
| 2008-12-02 | $3.51 | $3.51 | 1,828,595 | — | — |
| 2008-12-01 | $3.34 | $3.34 | 2,047,684 | — | — |
| 2008-11-28 | $3.92 | $3.92 | 488,507 | — | — |
| 2008-11-26 | $3.80 | $3.80 | 1,826,706 | — | — |
| 2008-11-25 | $3.62 | $3.62 | 1,334,422 | — | — |
| 2008-11-24 | $3.52 | $3.52 | 1,804,375 | — | — |
| 2008-11-21 | $3.41 | $3.41 | 2,525,414 | — | — |
| 2008-11-20 | $3.23 | $3.23 | 2,861,269 | — | — |
| 2008-11-19 | $3.26 | $3.26 | 2,440,756 | — | — |
| 2008-11-18 | $3.53 | $3.53 | 2,275,772 | — | — |
| 2008-11-17 | $3.37 | $3.37 | 1,645,613 | — | — |
| 2008-11-14 | $3.30 | $3.30 | 1,139,997 | — | — |
| 2008-11-13 | $3.50 | $3.50 | 1,815,041 | — | — |
| 2008-11-12 | $3.24 | $3.24 | 1,034,674 | — | — |
| 2008-11-11 | $3.60 | $3.60 | 1,086,114 | — | — |
| 2008-11-10 | $3.58 | $3.58 | 1,552,623 | — | — |
| 2008-11-07 | $3.83 | $3.83 | 1,589,063 | — | — |
| 2008-11-06 | $3.60 | $3.60 | 1,610,617 | — | — |
| 2008-11-05 | $4.09 | $4.09 | 1,523,514 | — | — |
| 2008-11-04 | $4.18 | $4.18 | 1,879,368 | — | — |
| 2008-11-03 | $3.83 | $3.83 | 889,356 | — | — |
| 2008-10-31 | $3.88 | $3.88 | 1,411,414 | — | — |
| 2008-10-30 | $3.87 | $3.87 | 1,497,850 | — | — |
| 2008-10-29 | $3.52 | $3.52 | 1,498,628 | — | — |
| 2008-10-28 | $3.92 | $3.92 | 2,890,155 | — | — |
| 2008-10-27 | $3.05 | $3.05 | 1,789,266 | — | — |
| 2008-10-24 | $3.47 | $3.47 | 1,785,488 | — | — |
| 2008-10-23 | $3.44 | $3.44 | 2,179,115 | — | — |
| 2008-10-22 | $3.60 | $3.60 | 1,271,984 | — | — |
| 2008-10-21 | $3.85 | $3.85 | 1,009,677 | — | — |
| 2008-10-20 | $3.96 | $3.96 | 1,407,970 | — | — |
| 2008-10-17 | $3.90 | $3.90 | 1,398,416 | — | — |
| 2008-10-16 | $4.07 | $4.07 | 2,616,516 | — | — |
| 2008-10-15 | $4.09 | $4.09 | 1,619,171 | — | — |
| 2008-10-14 | $4.50 | $4.50 | 2,365,319 | — | — |
| 2008-10-13 | $4.86 | $4.86 | 2,498,306 | — | — |
| 2008-10-10 | $3.95 | $3.95 | 3,253,119 | — | — |
| 2008-10-09 | $4.37 | $4.37 | 2,186,559 | — | — |
| 2008-10-08 | $4.58 | $4.58 | 2,066,682 | — | — |
| 2008-10-07 | $4.87 | $4.87 | 1,975,691 | — | — |
| 2008-10-06 | $5.27 | $5.27 | 2,265,662 | — | — |
| 2008-10-03 | $5.42 | $5.42 | 2,713,506 | — | — |
| 2008-10-02 | $5.45 | $5.45 | 1,617,283 | — | — |
| 2008-10-01 | $5.85 | $5.85 | 2,014,799 | — | — |
| 2008-09-30 | $5.96 | $5.96 | 2,497,750 | — | — |
| 2008-09-29 | $5.65 | $5.65 | 1,693,608 | — | — |
| 2008-09-26 | $6.13 | $6.13 | 1,173,994 | — | — |
| 2008-09-25 | $6.13 | $6.13 | 976,458 | — | — |
| 2008-09-24 | $6.13 | $6.13 | 1,620,838 | — | — |
| 2008-09-23 | $6.13 | $6.13 | 1,627,393 | — | — |
| 2008-09-22 | $6.15 | $6.15 | 1,306,203 | — | — |
| 2008-09-19 | $6.38 | $6.38 | 4,193,025 | — | — |
| 2008-09-18 | $5.95 | $5.95 | 3,532,313 | — | — |
| 2008-09-17 | $6.17 | $6.17 | 2,463,754 | — | — |
| 2008-09-16 | $6.40 | $6.40 | 2,827,051 | — | — |
| 2008-09-15 | $6.51 | $6.51 | 2,570,632 | — | — |
| 2008-09-12 | $6.89 | $6.89 | 2,092,902 | — | — |
| 2008-09-11 | $7.42 | $7.42 | 973,569 | — | — |
| 2008-09-10 | $7.38 | $7.38 | 1,163,217 | — | — |
| 2008-09-09 | $7.33 | $7.33 | 1,565,066 | — | — |
| 2008-09-08 | $7.48 | $7.48 | 1,505,072 | — | — |
| 2008-09-05 | $7.39 | $7.39 | 1,586,175 | — | — |
| 2008-09-04 | $7.38 | $7.38 | 1,699,830 | — | — |
| 2008-09-03 | $7.50 | $7.50 | 2,503,972 | — | — |
| 2008-09-02 | $7.83 | $7.83 | 1,979,691 | — | — |
| 2008-08-29 | $8.00 | $8.00 | 1,166,328 | — | — |
| 2008-08-28 | $8.16 | $8.16 | 1,429,079 | — | — |
| 2008-08-27 | $8.06 | $8.06 | 2,791,721 | — | — |
| 2008-08-26 | $7.92 | $7.92 | 9,969,225 | — | — |
| 2008-08-25 | $7.88 | $7.88 | 3,939,273 | — | — |
| 2008-08-22 | $7.94 | $7.94 | 2,353,209 | — | — |
| 2008-08-21 | $7.88 | $7.88 | 1,482,852 | — | — |
| 2008-08-20 | $7.93 | $7.93 | 2,349,987 | — | — |
| 2008-08-19 | $7.90 | $7.90 | 2,766,057 | — | — |
| 2008-08-18 | $7.85 | $7.85 | 4,604,984 | — | — |
| 2008-08-15 | $8.43 | $8.43 | 5,001,611 | — | — |
| 2008-08-14 | $9.16 | $9.16 | 862,692 | — | — |
| 2008-08-13 | $8.93 | $8.93 | 1,238,876 | — | — |
| 2008-08-12 | $9.08 | $9.08 | 1,121,555 | — | — |
| 2008-08-11 | $9.09 | $9.09 | 1,210,768 | — | — |
| 2008-08-08 | $9.05 | $9.05 | 1,185,215 | — | — |
| 2008-08-07 | $8.90 | $8.90 | 1,830,150 | — | — |
| 2008-08-06 | $9.03 | $9.03 | 2,687,176 | — | — |
| 2008-08-05 | $8.80 | $8.80 | 2,209,890 | — | — |
| 2008-08-04 | $8.51 | $8.51 | 2,240,443 | — | — |
| 2008-08-01 | $8.41 | $8.41 | 1,894,144 | — | — |
| 2008-07-31 | $8.07 | $8.07 | 1,597,174 | — | — |
| 2008-07-30 | $8.06 | $8.06 | 1,561,844 | — | — |
| 2008-07-29 | $8.23 | $8.23 | 3,113,578 | — | — |
| 2008-07-28 | $7.58 | $7.58 | 1,929,807 | — | — |
| 2008-07-25 | $7.68 | $7.68 | 1,532,847 | — | — |
| 2008-07-24 | $7.78 | $7.78 | 1,019,231 | — | — |
| 2008-07-23 | $8.12 | $8.12 | 1,360,975 | — | — |
| 2008-07-22 | $8.08 | $8.08 | 1,877,146 | — | — |
| 2008-07-21 | $7.74 | $7.74 | 691,042 | — | — |
| 2008-07-18 | $7.78 | $7.78 | 773,034 | — | — |
| 2008-07-17 | $7.75 | $7.75 | 1,237,321 | — | — |
| 2008-07-16 | $7.49 | $7.49 | 1,287,649 | — | — |
| 2008-07-15 | $7.35 | $7.35 | 1,679,499 | — | — |
| 2008-07-14 | $7.33 | $7.33 | 1,448,966 | — | — |
| 2008-07-11 | $7.51 | $7.51 | 1,302,759 | — | — |
| 2008-07-10 | $7.44 | $7.44 | 1,329,756 | — | — |
| 2008-07-09 | $7.45 | $7.45 | 1,355,531 | — | — |
| 2008-07-08 | $7.53 | $7.53 | 2,379,651 | — | — |
| 2008-07-07 | $7.59 | $7.59 | 2,251,108 | — | — |
| 2008-07-03 | $7.85 | $7.85 | 1,736,715 | — | — |
| 2008-07-02 | $7.69 | $7.69 | 1,971,692 | — | — |
| 2008-07-01 | $8.06 | $8.06 | 1,679,832 | — | — |
| 2008-06-30 | $7.98 | $7.98 | 2,073,904 | — | — |
| 2008-06-27 | $8.39 | $8.39 | 1,406,748 | — | — |
| 2008-06-26 | $8.45 | $8.45 | 852,693 | — | — |
| 2008-06-25 | $8.69 | $8.69 | 1,581,731 | — | — |
| 2008-06-24 | $8.51 | $8.51 | 1,947,694 | — | — |
| 2008-06-23 | $8.67 | $8.67 | 1,096,890 | — | — |
| 2008-06-20 | $8.84 | $8.84 | 1,943,139 | — | — |
| 2008-06-19 | $9.02 | $9.02 | 891,466 | — | — |
| 2008-06-18 | $8.96 | $8.96 | 1,193,992 | — | — |
| 2008-06-17 | $9.02 | $9.02 | 1,164,661 | — | — |
| 2008-06-16 | $9.00 | $9.00 | 881,245 | — | — |
| 2008-06-13 | $9.03 | $9.03 | 1,484,963 | — | — |
| 2008-06-12 | $8.86 | $8.86 | 1,812,152 | — | — |
| 2008-06-11 | $8.99 | $8.99 | 1,251,986 | — | — |
| 2008-06-10 | $9.23 | $9.23 | 1,327,201 | — | — |
| 2008-06-09 | $9.24 | $9.24 | 1,463,520 | — | — |
| 2008-06-06 | $9.34 | $9.34 | 1,281,761 | — | — |
| 2008-06-05 | $9.50 | $9.50 | 1,561,399 | — | — |
| 2008-06-04 | $9.30 | $9.30 | 1,859,703 | — | — |
| 2008-06-03 | $9.11 | $9.11 | 2,164,117 | — | — |
| 2008-06-02 | $9.02 | $9.02 | 1,333,533 | — | — |
| 2008-05-30 | $9.07 | $9.07 | 1,756,047 | — | — |
| 2008-05-29 | $8.95 | $8.95 | 1,080,559 | — | — |
| 2008-05-28 | $8.89 | $8.89 | 1,291,093 | — | — |
| 2008-05-27 | $8.94 | $8.94 | 1,586,286 | — | — |
| 2008-05-23 | $8.79 | $8.79 | 3,984,268 | — | — |
| 2008-05-22 | $9.08 | $9.08 | 1,711,384 | — | — |
| 2008-05-21 | $9.03 | $9.03 | 1,132,553 | — | — |
| 2008-05-20 | $9.21 | $9.21 | 1,284,538 | — | — |
| 2008-05-19 | $9.36 | $9.36 | 1,763,601 | — | — |
| 2008-05-16 | $9.12 | $9.12 | 1,767,379 | — | — |
| 2008-05-15 | $9.07 | $9.07 | 2,564,299 | — | — |
| 2008-05-14 | $8.90 | $8.90 | 943,906 | — | — |
| 2008-05-13 | $8.86 | $8.86 | 1,171,327 | — | — |
| 2008-05-12 | $8.96 | $8.96 | 898,799 | — | — |
| 2008-05-09 | $8.82 | $8.82 | 1,403,304 | — | — |
| 2008-05-08 | $8.72 | $8.72 | 1,370,863 | — | — |
| 2008-05-07 | $8.83 | $8.83 | 1,737,160 | — | — |
| 2008-05-06 | $8.92 | $8.92 | 1,798,931 | — | — |
| 2008-05-05 | $8.87 | $8.87 | 1,753,602 | — | — |
| 2008-05-02 | $9.14 | $9.14 | 2,370,319 | — | — |
| 2008-05-01 | $8.90 | $8.90 | 1,963,693 | — | — |
| 2008-04-30 | $8.51 | $8.51 | 2,041,129 | — | — |
| 2008-04-29 | $8.50 | $8.50 | 2,504,083 | — | — |
| 2008-04-28 | $8.69 | $8.69 | 2,207,002 | — | — |
| 2008-04-25 | $8.60 | $8.60 | 1,221,100 | — | — |
| 2008-04-24 | $8.69 | $8.69 | 1,529,847 | — | — |
| 2008-04-23 | $8.38 | $8.38 | 1,737,604 | — | — |
| 2008-04-22 | $8.23 | $8.23 | 1,655,279 | — | — |
| 2008-04-21 | $8.03 | $8.03 | 1,379,418 | — | — |
| 2008-04-18 | $8.04 | $8.04 | 3,824,729 | — | — |
| 2008-04-17 | $7.98 | $7.98 | 1,349,532 | — | — |
| 2008-04-16 | $7.99 | $7.99 | 3,736,071 | — | — |
| 2008-04-15 | $7.97 | $7.97 | 2,128,454 | — | — |
| 2008-04-14 | $7.87 | $7.87 | 1,307,092 | — | — |
| 2008-04-11 | $7.81 | $7.81 | 1,505,849 | — | — |
| 2008-04-10 | $8.15 | $8.15 | 1,534,735 | — | — |
| 2008-04-09 | $8.22 | $8.22 | 1,492,073 | — | — |
| 2008-04-08 | $8.41 | $8.41 | 1,658,279 | — | — |
| 2008-04-07 | $8.62 | $8.62 | 1,220,545 | — | — |
| 2008-04-04 | $8.65 | $8.65 | 1,563,621 | — | — |
| 2008-04-03 | $8.53 | $8.53 | 1,096,890 | — | — |
| 2008-04-02 | $8.63 | $8.63 | 970,125 | — | — |
| 2008-04-01 | $8.50 | $8.50 | 929,240 | — | — |
| 2008-03-31 | $8.15 | $8.15 | 1,395,416 | — | — |
| 2008-03-28 | $7.97 | $7.97 | 825,806 | — | — |
| 2008-03-27 | $8.03 | $8.03 | 957,238 | — | — |
| 2008-03-26 | $8.24 | $8.24 | 737,815 | — | — |
| 2008-03-25 | $8.38 | $8.38 | 1,375,640 | — | — |
| 2008-03-24 | $8.25 | $8.25 | 1,078,892 | — | — |
| 2008-03-20 | $8.10 | $8.10 | 1,160,328 | — | — |
| 2008-03-19 | $7.94 | $7.94 | 1,357,975 | — | — |
| 2008-03-18 | $8.13 | $8.13 | 1,889,700 | — | — |
| 2008-03-17 | $7.65 | $7.65 | 2,283,216 | — | — |
| 2008-03-14 | $8.04 | $8.04 | 2,319,657 | — | — |
| 2008-03-13 | $8.24 | $8.24 | 2,094,457 | — | — |
| 2008-03-12 | $8.24 | $8.24 | 1,771,712 | — | — |
| 2008-03-11 | $8.38 | $8.38 | 3,368,663 | — | — |
| 2008-03-10 | $8.11 | $8.11 | 2,956,815 | — | — |
| 2008-03-07 | $7.87 | $7.87 | 2,012,021 | — | — |
| 2008-03-06 | $7.69 | $7.69 | 1,455,521 | — | — |
| 2008-03-05 | $8.06 | $8.06 | 1,333,978 | — | — |
| 2008-03-04 | $7.94 | $7.94 | 1,945,805 | — | — |
| 2008-03-03 | $7.98 | $7.98 | 2,466,198 | — | — |
| 2008-02-29 | $8.22 | $8.22 | 1,939,362 | — | — |
| 2008-02-28 | $8.45 | $8.45 | 1,886,478 | — | — |
| 2008-02-27 | $8.81 | $8.81 | 2,055,350 | — | — |
| 2008-02-26 | $8.60 | $8.60 | 1,680,388 | — | — |
| 2008-02-25 | $8.50 | $8.50 | 1,566,732 | — | — |
| 2008-02-22 | $8.42 | $8.42 | 1,458,965 | — | — |
| 2008-02-21 | $8.42 | $8.42 | 1,501,739 | — | — |
| 2008-02-20 | $8.50 | $8.50 | 2,221,111 | — | — |
| 2008-02-19 | $8.33 | $8.33 | 1,320,201 | — | — |
| 2008-02-15 | $8.42 | $8.42 | 1,594,507 | — | — |
| 2008-02-14 | $8.50 | $8.50 | 1,522,848 | — | — |
| 2008-02-13 | $8.69 | $8.69 | 2,379,762 | — | — |
| 2008-02-12 | $8.44 | $8.44 | 2,268,551 | — | — |
| 2008-02-11 | $8.62 | $8.62 | 949,016 | — | — |
| 2008-02-08 | $8.60 | $8.60 | 1,944,806 | — | — |
| 2008-02-07 | $8.83 | $8.83 | 2,576,631 | — | — |
| 2008-02-06 | $8.84 | $8.84 | 2,759,391 | — | — |
| 2008-02-05 | $9.14 | $9.14 | 2,098,124 | — | — |
| 2008-02-04 | $9.58 | $9.58 | 1,700,052 | — | — |
| 2008-02-01 | $9.78 | $9.78 | 1,354,420 | — | — |
| 2008-01-31 | $9.44 | $9.44 | 1,550,178 | — | — |
| 2008-01-30 | $9.28 | $9.28 | 1,090,447 | — | — |
| 2008-01-29 | $9.13 | $9.13 | 1,548,956 | — | — |
| 2008-01-28 | $9.06 | $9.06 | 1,560,288 | — | — |
| 2008-01-25 | $8.79 | $8.79 | 2,984,146 | — | — |
| 2008-01-24 | $8.55 | $8.55 | 2,113,344 | — | — |
| 2008-01-23 | $8.58 | $8.58 | 1,750,825 | — | — |
| 2008-01-22 | $8.55 | $8.55 | 1,762,490 | — | — |
| 2008-01-18 | $8.80 | $8.80 | 1,976,691 | — | — |
| 2008-01-17 | $8.60 | $8.60 | 1,440,856 | — | — |
| 2008-01-16 | $8.82 | $8.82 | 1,452,521 | — | — |
| 2008-01-15 | $8.79 | $8.79 | 1,608,839 | — | — |
| 2008-01-14 | $8.96 | $8.96 | 1,126,332 | — | — |
| 2008-01-11 | $8.97 | $8.97 | 706,485 | — | — |
| 2008-01-10 | $9.19 | $9.19 | 959,015 | — | — |
| 2008-01-09 | $9.05 | $9.05 | 1,573,620 | — | — |
| 2008-01-08 | $9.09 | $9.09 | 2,395,760 | — | — |
| 2008-01-07 | $9.50 | $9.50 | 1,299,092 | — | — |
| 2008-01-04 | $9.82 | $9.82 | 1,641,391 | — | — |
| 2008-01-03 | $10.17 | $10.17 | 752,814 | — | — |
| 2008-01-02 | $10.28 | $10.28 | 1,068,115 | — | — |