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
- 1983-07-07 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 | $3.93 | $4.13 | 2,480,400 | — | — |
| 2008-12-30 | $3.78 | $3.97 | 3,992,400 | — | — |
| 2008-12-29 | $3.60 | $3.78 | 2,020,800 | — | — |
| 2008-12-26 | $3.73 | $3.92 | 1,053,000 | — | — |
| 2008-12-24 | $3.61 | $3.78 | 907,400 | — | — |
| 2008-12-23 | $3.67 | $3.85 | 3,736,600 | — | — |
| 2008-12-22 | $3.63 | $3.81 | 3,450,000 | — | — |
| 2008-12-19 | $3.98 | $4.17 | 5,463,600 | — | — |
| 2008-12-18 | $4.01 | $4.20 | 3,068,000 | — | — |
| 2008-12-17 | $4.10 | $4.30 | 3,188,400 | — | — |
| 2008-12-16 | $4.00 | $4.20 | 3,039,600 | — | — |
| 2008-12-15 | $3.74 | $3.92 | 2,988,200 | — | — |
| 2008-12-12 | $4.14 | $4.34 | 3,670,600 | — | — |
| 2008-12-11 | $3.91 | $4.10 | 2,910,400 | — | — |
| 2008-12-10 | $4.30 | $4.51 | 3,484,400 | — | — |
| 2008-12-09 | $4.01 | $4.21 | 4,006,000 | — | — |
| 2008-12-08 | $4.31 | $4.52 | 13,453,800 | — | — |
| 2008-12-05 | $4.77 | $5.01 | 7,252,800 | — | — |
| 2008-12-04 | $4.09 | $4.29 | 10,248,800 | — | — |
| 2008-12-03 | $3.84 | $4.03 | 5,050,400 | — | — |
| 2008-12-02 | $3.78 | $3.97 | 9,748,000 | — | — |
| 2008-12-01 | $3.06 | $3.21 | 5,230,200 | — | — |
| 2008-11-28 | $3.51 | $3.68 | 1,859,200 | — | — |
| 2008-11-26 | $3.73 | $3.92 | 5,586,800 | — | — |
| 2008-11-25 | $3.36 | $3.52 | 9,600,800 | — | — |
| 2008-11-24 | $3.38 | $3.55 | 11,099,000 | — | — |
| 2008-11-21 | $2.42 | $2.54 | 6,502,000 | — | — |
| 2008-11-20 | $2.36 | $2.48 | 8,423,800 | — | — |
| 2008-11-19 | $2.62 | $2.75 | 4,864,600 | — | — |
| 2008-11-18 | $3.04 | $3.19 | 3,704,000 | — | — |
| 2008-11-17 | $3.08 | $3.23 | 4,131,400 | — | — |
| 2008-11-14 | $3.23 | $3.39 | 6,080,200 | — | — |
| 2008-11-13 | $3.74 | $3.93 | 4,885,600 | — | — |
| 2008-11-12 | $3.60 | $3.78 | 3,050,400 | — | — |
| 2008-11-11 | $3.86 | $4.05 | 3,106,600 | — | — |
| 2008-11-10 | $3.91 | $4.10 | 5,146,800 | — | — |
| 2008-11-07 | $4.42 | $4.64 | 3,482,200 | — | — |
| 2008-11-06 | $4.28 | $4.49 | 4,274,600 | — | — |
| 2008-11-05 | $4.68 | $4.91 | 3,473,400 | — | — |
| 2008-11-04 | $4.79 | $5.02 | 3,431,200 | — | — |
| 2008-11-03 | $4.61 | $4.83 | 4,749,000 | — | — |
| 2008-10-31 | $4.14 | $4.35 | 5,634,600 | — | — |
| 2008-10-30 | $4.13 | $4.34 | 6,155,400 | — | — |
| 2008-10-29 | $4.01 | $4.20 | 15,775,200 | — | — |
| 2008-10-28 | $5.25 | $5.51 | 4,068,000 | — | — |
| 2008-10-27 | $4.72 | $4.96 | 4,518,200 | — | — |
| 2008-10-24 | $4.72 | $4.96 | 3,895,600 | — | — |
| 2008-10-23 | $5.22 | $5.48 | 4,407,200 | — | — |
| 2008-10-22 | $5.48 | $5.69 | 4,091,600 | — | — |
| 2008-10-21 | $5.67 | $5.88 | 2,565,400 | — | — |
| 2008-10-20 | $5.88 | $6.11 | 3,942,000 | — | — |
| 2008-10-17 | $5.77 | $5.99 | 4,386,000 | — | — |
| 2008-10-16 | $6.26 | $6.50 | 5,451,800 | — | — |
| 2008-10-15 | $6.05 | $6.28 | 3,113,000 | — | — |
| 2008-10-14 | $6.56 | $6.81 | 4,830,400 | — | — |
| 2008-10-13 | $6.82 | $7.08 | 4,916,000 | — | — |
| 2008-10-10 | $6.47 | $6.72 | 3,814,200 | — | — |
| 2008-10-09 | $6.45 | $6.69 | 3,055,400 | — | — |
| 2008-10-08 | $6.98 | $7.24 | 2,838,000 | — | — |
| 2008-10-07 | $7.22 | $7.49 | 3,189,200 | — | — |
| 2008-10-06 | $7.31 | $7.59 | 4,644,000 | — | — |
| 2008-10-03 | $7.44 | $7.72 | 2,129,400 | — | — |
| 2008-10-02 | $7.57 | $7.86 | 1,586,200 | — | — |
| 2008-10-01 | $7.93 | $8.23 | 2,354,800 | — | — |
| 2008-09-30 | $8.09 | $8.40 | 2,552,000 | — | — |
| 2008-09-29 | $7.75 | $8.04 | 2,802,200 | — | — |
| 2008-09-26 | $8.41 | $8.73 | 4,846,400 | — | — |
| 2008-09-25 | $8.61 | $8.93 | 2,233,200 | — | — |
| 2008-09-24 | $8.42 | $8.74 | 2,427,600 | — | — |
| 2008-09-23 | $8.60 | $8.92 | 2,566,000 | — | — |
| 2008-09-22 | $8.90 | $9.24 | 2,142,600 | — | — |
| 2008-09-19 | $9.53 | $9.89 | 2,733,000 | — | — |
| 2008-09-18 | $9.51 | $9.87 | 4,664,400 | — | — |
| 2008-09-17 | $9.00 | $9.34 | 2,612,800 | — | — |
| 2008-09-16 | $9.35 | $9.71 | 3,285,400 | — | — |
| 2008-09-15 | $9.07 | $9.42 | 3,273,800 | — | — |
| 2008-09-12 | $9.57 | $9.94 | 2,964,000 | — | — |
| 2008-09-11 | $9.72 | $10.09 | 2,127,800 | — | — |
| 2008-09-10 | $9.48 | $9.84 | 2,562,600 | — | — |
| 2008-09-09 | $9.27 | $9.63 | 3,105,200 | — | — |
| 2008-09-08 | $9.69 | $10.06 | 4,168,400 | — | — |
| 2008-09-05 | $8.93 | $9.27 | 2,175,000 | — | — |
| 2008-09-04 | $8.76 | $9.10 | 2,311,600 | — | — |
| 2008-09-03 | $9.06 | $9.40 | 3,751,000 | — | — |
| 2008-09-02 | $9.00 | $9.34 | 4,195,200 | — | — |
| 2008-08-29 | $8.85 | $9.18 | 5,302,800 | — | — |
| 2008-08-28 | $8.51 | $8.83 | 10,478,000 | — | — |
| 2008-08-27 | $9.22 | $9.57 | 3,908,000 | — | — |
| 2008-08-26 | $8.99 | $9.33 | 2,042,600 | — | — |
| 2008-08-25 | $8.85 | $9.18 | 2,435,800 | — | — |
| 2008-08-22 | $9.22 | $9.57 | 1,748,400 | — | — |
| 2008-08-21 | $9.16 | $9.51 | 2,143,800 | — | — |
| 2008-08-20 | $8.96 | $9.30 | 2,106,600 | — | — |
| 2008-08-19 | $9.10 | $9.44 | 2,629,000 | — | — |
| 2008-08-18 | $9.45 | $9.81 | 2,389,000 | — | — |
| 2008-08-15 | $9.67 | $10.04 | 3,284,200 | — | — |
| 2008-08-14 | $9.45 | $9.81 | 2,497,000 | — | — |
| 2008-08-13 | $9.39 | $9.74 | 5,006,400 | — | — |
| 2008-08-12 | $9.65 | $10.02 | 7,905,200 | — | — |
| 2008-08-11 | $9.54 | $9.91 | 5,792,400 | — | — |
| 2008-08-08 | $9.17 | $9.52 | 6,520,000 | — | — |
| 2008-08-07 | $8.81 | $9.14 | 6,695,600 | — | — |
| 2008-08-06 | $8.99 | $9.33 | 5,821,600 | — | — |
| 2008-08-05 | $8.97 | $9.31 | 4,455,600 | — | — |
| 2008-08-04 | $8.59 | $8.92 | 3,506,200 | — | — |
| 2008-08-01 | $8.74 | $9.07 | 4,593,000 | — | — |
| 2008-07-31 | $8.72 | $9.05 | 2,903,800 | — | — |
| 2008-07-30 | $8.75 | $9.08 | 2,909,400 | — | — |
| 2008-07-29 | $8.94 | $9.28 | 3,405,200 | — | — |
| 2008-07-28 | $8.83 | $9.17 | 2,320,800 | — | — |
| 2008-07-25 | $9.06 | $9.41 | 5,452,600 | — | — |
| 2008-07-24 | $9.10 | $9.44 | 3,818,200 | — | — |
| 2008-07-23 | $9.64 | $10.01 | 6,801,600 | — | — |
| 2008-07-22 | $9.58 | $9.88 | 5,660,400 | — | — |
| 2008-07-21 | $9.43 | $9.73 | 2,726,200 | — | — |
| 2008-07-18 | $9.58 | $9.88 | 6,333,200 | — | — |
| 2008-07-17 | $9.97 | $10.29 | 8,630,000 | — | — |
| 2008-07-16 | $9.95 | $10.26 | 3,353,000 | — | — |
| 2008-07-15 | $8.98 | $9.27 | 4,933,400 | — | — |
| 2008-07-14 | $9.20 | $9.49 | 2,189,600 | — | — |
| 2008-07-11 | $9.56 | $9.86 | 4,566,000 | — | — |
| 2008-07-10 | $9.35 | $9.65 | 3,370,800 | — | — |
| 2008-07-09 | $9.77 | $10.08 | 2,400,800 | — | — |
| 2008-07-08 | $10.15 | $10.47 | 2,678,000 | — | — |
| 2008-07-07 | $9.76 | $10.07 | 3,197,400 | — | — |
| 2008-07-03 | $9.71 | $10.02 | 2,144,200 | — | — |
| 2008-07-02 | $9.26 | $9.55 | 3,957,600 | — | — |
| 2008-07-01 | $9.81 | $10.12 | 3,627,400 | — | — |
| 2008-06-30 | $9.92 | $10.24 | 2,830,000 | — | — |
| 2008-06-27 | $10.28 | $10.61 | 3,653,000 | — | — |
| 2008-06-26 | $10.55 | $10.88 | 2,196,400 | — | — |
| 2008-06-25 | $10.90 | $11.25 | 2,750,000 | — | — |
| 2008-06-24 | $10.64 | $10.98 | 3,941,600 | — | — |
| 2008-06-23 | $11.04 | $11.39 | 3,884,800 | — | — |
| 2008-06-20 | $11.02 | $11.37 | 4,628,800 | — | — |
| 2008-06-19 | $11.32 | $11.67 | 2,140,000 | — | — |
| 2008-06-18 | $11.12 | $11.47 | 3,142,000 | — | — |
| 2008-06-17 | $11.00 | $11.35 | 2,966,800 | — | — |
| 2008-06-16 | $11.25 | $11.61 | 3,238,600 | — | — |
| 2008-06-13 | $11.13 | $11.48 | 4,725,800 | — | — |
| 2008-06-12 | $10.62 | $10.95 | 3,612,200 | — | — |
| 2008-06-11 | $10.34 | $10.67 | 3,975,200 | — | — |
| 2008-06-10 | $10.96 | $11.31 | 4,198,800 | — | — |
| 2008-06-09 | $11.09 | $11.44 | 4,495,600 | — | — |
| 2008-06-06 | $11.26 | $11.61 | 4,401,200 | — | — |
| 2008-06-05 | $11.85 | $12.22 | 3,285,400 | — | — |
| 2008-06-04 | $11.91 | $12.29 | 7,349,600 | — | — |
| 2008-06-03 | $12.50 | $12.89 | 5,396,600 | — | — |
| 2008-06-02 | $12.29 | $12.68 | 3,014,800 | — | — |
| 2008-05-30 | $12.71 | $13.11 | 3,299,600 | — | — |
| 2008-05-29 | $12.64 | $13.04 | 1,887,400 | — | — |
| 2008-05-28 | $12.42 | $12.81 | 1,565,400 | — | — |
| 2008-05-27 | $12.43 | $12.82 | 2,157,000 | — | — |
| 2008-05-23 | $12.28 | $12.67 | 2,958,400 | — | — |
| 2008-05-22 | $12.44 | $12.83 | 2,539,600 | — | — |
| 2008-05-21 | $12.57 | $12.97 | 2,973,000 | — | — |
| 2008-05-20 | $13.03 | $13.44 | 2,131,800 | — | — |
| 2008-05-19 | $13.38 | $13.80 | 1,510,200 | — | — |
| 2008-05-16 | $13.49 | $13.92 | 1,453,600 | — | — |
| 2008-05-15 | $13.70 | $14.13 | 1,805,000 | — | — |
| 2008-05-14 | $13.36 | $13.78 | 1,440,800 | — | — |
| 2008-05-13 | $13.07 | $13.49 | 2,396,400 | — | — |
| 2008-05-12 | $12.80 | $13.20 | 3,278,200 | — | — |
| 2008-05-09 | $12.84 | $13.24 | 2,267,800 | — | — |
| 2008-05-08 | $12.81 | $13.21 | 3,626,400 | — | — |
| 2008-05-07 | $13.13 | $13.54 | 3,709,000 | — | — |
| 2008-05-06 | $13.84 | $14.27 | 1,656,400 | — | — |
| 2008-05-05 | $13.78 | $14.22 | 1,961,200 | — | — |
| 2008-05-02 | $13.62 | $14.05 | 2,407,200 | — | — |
| 2008-05-01 | $13.43 | $13.85 | 3,395,400 | — | — |
| 2008-04-30 | $13.20 | $13.62 | 3,220,200 | — | — |
| 2008-04-29 | $13.69 | $14.12 | 1,622,000 | — | — |
| 2008-04-28 | $13.63 | $14.06 | 1,601,000 | — | — |
| 2008-04-25 | $13.84 | $14.28 | 2,342,400 | — | — |
| 2008-04-24 | $13.53 | $13.95 | 3,159,600 | — | — |
| 2008-04-23 | $13.22 | $13.64 | 2,344,600 | — | — |
| 2008-04-22 | $13.35 | $13.71 | 2,368,400 | — | — |
| 2008-04-21 | $13.86 | $14.24 | 1,736,000 | — | — |
| 2008-04-18 | $13.54 | $13.90 | 1,538,800 | — | — |
| 2008-04-17 | $13.23 | $13.59 | 1,713,000 | — | — |
| 2008-04-16 | $12.99 | $13.34 | 1,617,000 | — | — |
| 2008-04-15 | $12.83 | $13.17 | 1,079,200 | — | — |
| 2008-04-14 | $12.68 | $13.02 | 1,680,400 | — | — |
| 2008-04-11 | $12.77 | $13.11 | 2,111,800 | — | — |
| 2008-04-10 | $12.87 | $13.22 | 3,288,800 | — | — |
| 2008-04-09 | $12.22 | $12.55 | 3,513,800 | — | — |
| 2008-04-08 | $12.66 | $13.00 | 3,004,000 | — | — |
| 2008-04-07 | $12.90 | $13.25 | 2,865,000 | — | — |
| 2008-04-04 | $13.25 | $13.61 | 2,581,000 | — | — |
| 2008-04-03 | $13.19 | $13.55 | 2,883,400 | — | — |
| 2008-04-02 | $13.05 | $13.40 | 2,963,600 | — | — |
| 2008-04-01 | $12.84 | $13.19 | 3,203,600 | — | — |
| 2008-03-31 | $12.12 | $12.45 | 3,232,600 | — | — |
| 2008-03-28 | $11.90 | $12.22 | 7,199,000 | — | — |
| 2008-03-27 | $11.88 | $12.20 | 10,581,800 | — | — |
| 2008-03-26 | $12.50 | $12.83 | 5,088,200 | — | — |
| 2008-03-25 | $12.70 | $13.04 | 7,217,600 | — | — |
| 2008-03-24 | $13.25 | $13.60 | 3,683,400 | — | — |
| 2008-03-20 | $12.77 | $13.12 | 3,302,800 | — | — |
| 2008-03-19 | $12.22 | $12.55 | 3,692,400 | — | — |
| 2008-03-18 | $12.15 | $12.48 | 3,675,600 | — | — |
| 2008-03-17 | $11.51 | $11.82 | 4,926,200 | — | — |
| 2008-03-14 | $11.58 | $11.89 | 3,012,600 | — | — |
| 2008-03-13 | $11.87 | $12.19 | 4,322,000 | — | — |
| 2008-03-12 | $11.27 | $11.58 | 2,331,200 | — | — |
| 2008-03-11 | $11.49 | $11.80 | 3,493,800 | — | — |
| 2008-03-10 | $11.00 | $11.30 | 2,353,000 | — | — |
| 2008-03-07 | $11.22 | $11.52 | 3,366,000 | — | — |
| 2008-03-06 | $11.15 | $11.45 | 2,831,400 | — | — |
| 2008-03-05 | $11.67 | $11.98 | 2,545,400 | — | — |
| 2008-03-04 | $11.82 | $12.14 | 1,631,000 | — | — |
| 2008-03-03 | $11.84 | $12.16 | 2,570,200 | — | — |
| 2008-02-29 | $11.68 | $12.00 | 3,620,200 | — | — |
| 2008-02-28 | $12.15 | $12.47 | 3,014,800 | — | — |
| 2008-02-27 | $12.63 | $12.97 | 2,821,000 | — | — |
| 2008-02-26 | $12.51 | $12.85 | 3,818,000 | — | — |
| 2008-02-25 | $12.13 | $12.45 | 3,314,600 | — | — |
| 2008-02-22 | $11.88 | $12.20 | 3,531,400 | — | — |
| 2008-02-21 | $11.86 | $12.18 | 3,980,400 | — | — |
| 2008-02-20 | $12.16 | $12.49 | 4,712,000 | — | — |
| 2008-02-19 | $11.84 | $12.16 | 3,252,400 | — | — |
| 2008-02-15 | $12.11 | $12.43 | 4,264,200 | — | — |
| 2008-02-14 | $12.29 | $12.62 | 4,088,600 | — | — |
| 2008-02-13 | $12.78 | $13.13 | 4,120,000 | — | — |
| 2008-02-12 | $13.05 | $13.40 | 3,903,000 | — | — |
| 2008-02-11 | $13.12 | $13.48 | 3,288,000 | — | — |
| 2008-02-08 | $12.77 | $13.12 | 6,172,200 | — | — |
| 2008-02-07 | $13.24 | $13.60 | 5,684,600 | — | — |
| 2008-02-06 | $12.71 | $13.06 | 4,068,800 | — | — |
| 2008-02-05 | $12.80 | $13.15 | 6,178,800 | — | — |
| 2008-02-04 | $13.47 | $13.83 | 5,426,400 | — | — |
| 2008-02-01 | $13.76 | $14.13 | 4,912,800 | — | — |
| 2008-01-31 | $13.44 | $13.80 | 4,752,800 | — | — |
| 2008-01-30 | $12.64 | $12.98 | 4,194,800 | — | — |
| 2008-01-29 | $12.89 | $13.23 | 3,577,200 | — | — |
| 2008-01-28 | $12.69 | $13.03 | 6,144,200 | — | — |
| 2008-01-25 | $11.58 | $11.89 | 5,641,000 | — | — |
| 2008-01-24 | $12.25 | $12.58 | 8,027,200 | — | — |
| 2008-01-23 | $12.52 | $12.86 | 10,826,600 | — | — |
| 2008-01-22 | $11.87 | $12.13 | 16,462,600 | — | — |
| 2008-01-18 | $10.63 | $10.87 | 9,137,800 | — | — |
| 2008-01-17 | $10.27 | $10.49 | 5,502,800 | — | — |
| 2008-01-16 | $10.28 | $10.50 | 7,557,000 | — | — |
| 2008-01-15 | $10.01 | $10.23 | 15,986,400 | — | — |
| 2008-01-14 | $11.10 | $11.35 | 4,212,800 | — | — |
| 2008-01-11 | $11.10 | $11.35 | 3,739,400 | — | — |
| 2008-01-10 | $11.80 | $12.06 | 3,844,000 | — | — |
| 2008-01-09 | $11.94 | $12.20 | 4,749,600 | — | — |
| 2008-01-08 | $11.63 | $11.88 | 3,036,000 | — | — |
| 2008-01-07 | $11.87 | $12.13 | 4,129,000 | — | — |
| 2008-01-04 | $11.77 | $12.03 | 5,109,600 | — | — |
| 2008-01-03 | $12.04 | $12.30 | 4,793,600 | — | — |
| 2008-01-02 | $12.46 | $12.73 | 2,498,000 | — | — |