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
- 1985-06-28 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 | $6.05 | $10.33 | 1,236,400 | — | — |
| 2008-12-30 | $6.51 | $11.12 | 1,005,500 | — | — |
| 2008-12-29 | $6.09 | $10.40 | 718,200 | — | — |
| 2008-12-26 | $6.52 | $11.14 | 546,700 | — | — |
| 2008-12-24 | $6.40 | $10.93 | 312,500 | — | — |
| 2008-12-23 | $6.58 | $11.24 | 896,800 | — | — |
| 2008-12-22 | $6.48 | $11.07 | 885,900 | — | — |
| 2008-12-19 | $6.78 | $11.58 | 818,100 | — | — |
| 2008-12-18 | $6.62 | $11.31 | 1,011,700 | — | — |
| 2008-12-17 | $6.96 | $11.89 | 1,565,700 | — | — |
| 2008-12-16 | $7.14 | $12.20 | 1,533,800 | — | — |
| 2008-12-15 | $6.42 | $10.97 | 1,116,700 | — | — |
| 2008-12-12 | $6.80 | $11.62 | 1,140,100 | — | — |
| 2008-12-11 | $6.55 | $11.19 | 1,888,700 | — | — |
| 2008-12-10 | $7.37 | $12.59 | 1,713,600 | — | — |
| 2008-12-09 | $6.55 | $11.19 | 1,610,800 | — | — |
| 2008-12-08 | $6.20 | $10.59 | 1,698,900 | — | — |
| 2008-12-05 | $5.28 | $9.02 | 1,089,500 | — | — |
| 2008-12-04 | $5.02 | $8.58 | 1,127,200 | — | — |
| 2008-12-03 | $4.80 | $8.20 | 768,100 | — | — |
| 2008-12-02 | $4.63 | $7.91 | 801,100 | — | — |
| 2008-12-01 | $4.16 | $7.11 | 1,017,500 | — | — |
| 2008-11-28 | $4.65 | $7.94 | 466,400 | — | — |
| 2008-11-26 | $4.64 | $7.93 | 792,800 | — | — |
| 2008-11-25 | $4.29 | $7.33 | 1,050,000 | — | — |
| 2008-11-24 | $4.15 | $7.09 | 1,194,800 | — | — |
| 2008-11-21 | $3.50 | $5.98 | 1,311,500 | — | — |
| 2008-11-20 | $3.51 | $6.00 | 1,254,200 | — | — |
| 2008-11-19 | $3.83 | $6.54 | 1,308,200 | — | — |
| 2008-11-18 | $4.38 | $7.48 | 767,800 | — | — |
| 2008-11-17 | $4.30 | $7.35 | 1,115,400 | — | — |
| 2008-11-14 | $4.80 | $8.20 | 1,097,800 | — | — |
| 2008-11-13 | $5.16 | $8.81 | 1,026,100 | — | — |
| 2008-11-12 | $4.68 | $7.99 | 747,400 | — | — |
| 2008-11-11 | $5.01 | $8.56 | 820,600 | — | — |
| 2008-11-10 | $5.37 | $9.17 | 1,176,700 | — | — |
| 2008-11-07 | $5.59 | $9.55 | 1,288,300 | — | — |
| 2008-11-06 | $4.82 | $8.23 | 1,494,400 | — | — |
| 2008-11-05 | $4.89 | $8.35 | 1,702,300 | — | — |
| 2008-11-04 | $4.89 | $8.35 | 2,664,600 | — | — |
| 2008-11-03 | $3.95 | $6.75 | 2,140,800 | — | — |
| 2008-10-31 | $4.11 | $7.02 | 1,395,200 | — | — |
| 2008-10-30 | $3.89 | $6.65 | 1,876,500 | — | — |
| 2008-10-29 | $3.83 | $6.54 | 4,862,100 | — | — |
| 2008-10-28 | $4.32 | $7.38 | 2,723,100 | — | — |
| 2008-10-27 | $4.25 | $7.26 | 1,688,400 | — | — |
| 2008-10-24 | $4.96 | $8.47 | 4,245,800 | — | — |
| 2008-10-23 | $5.00 | $8.54 | 1,377,900 | — | — |
| 2008-10-22 | $4.90 | $8.37 | 727,900 | — | — |
| 2008-10-21 | $5.23 | $8.93 | 909,300 | — | — |
| 2008-10-20 | $5.49 | $9.38 | 700,500 | — | — |
| 2008-10-17 | $5.16 | $8.81 | 1,483,900 | — | — |
| 2008-10-16 | $5.45 | $9.31 | 988,200 | — | — |
| 2008-10-15 | $5.30 | $9.05 | 1,113,400 | — | — |
| 2008-10-14 | $6.47 | $11.05 | 2,337,500 | — | — |
| 2008-10-13 | $5.55 | $9.48 | 1,430,800 | — | — |
| 2008-10-10 | $5.02 | $8.58 | 1,659,400 | — | — |
| 2008-10-09 | $5.30 | $9.05 | 1,681,500 | — | — |
| 2008-10-08 | $5.49 | $9.38 | 2,021,000 | — | — |
| 2008-10-07 | $5.71 | $9.75 | 1,659,000 | — | — |
| 2008-10-06 | $6.65 | $11.36 | 1,613,300 | — | — |
| 2008-10-03 | $8.30 | $14.18 | 1,905,800 | — | — |
| 2008-10-02 | $8.34 | $14.25 | 2,037,800 | — | — |
| 2008-10-01 | $8.55 | $14.61 | 2,324,300 | — | — |
| 2008-09-30 | $8.78 | $15.00 | 2,621,700 | — | — |
| 2008-09-29 | $8.93 | $15.25 | 2,584,700 | — | — |
| 2008-09-26 | $10.48 | $17.90 | 1,633,700 | — | — |
| 2008-09-25 | $11.03 | $18.84 | 1,916,800 | — | — |
| 2008-09-24 | $10.14 | $17.32 | 1,249,900 | — | — |
| 2008-09-23 | $10.07 | $17.20 | 1,592,200 | — | — |
| 2008-09-22 | $10.73 | $18.33 | 1,470,800 | — | — |
| 2008-09-19 | $11.00 | $18.79 | 2,748,100 | — | — |
| 2008-09-18 | $9.58 | $16.37 | 6,698,300 | — | — |
| 2008-09-17 | $9.30 | $15.89 | 3,865,600 | — | — |
| 2008-09-16 | $10.25 | $17.51 | 2,934,500 | — | — |
| 2008-09-15 | $10.63 | $18.16 | 2,690,800 | — | — |
| 2008-09-12 | $12.10 | $20.67 | 1,137,200 | — | — |
| 2008-09-11 | $11.86 | $20.26 | 1,293,600 | — | — |
| 2008-09-10 | $11.94 | $20.40 | 1,121,000 | — | — |
| 2008-09-09 | $11.87 | $20.28 | 2,639,300 | — | — |
| 2008-09-08 | $12.07 | $20.62 | 1,194,700 | — | — |
| 2008-09-05 | $11.60 | $19.82 | 1,156,000 | — | — |
| 2008-09-04 | $11.43 | $19.53 | 949,000 | — | — |
| 2008-09-03 | $12.14 | $20.74 | 785,200 | — | — |
| 2008-09-02 | $12.16 | $20.77 | 970,700 | — | — |
| 2008-08-29 | $11.79 | $20.14 | 819,900 | — | — |
| 2008-08-28 | $11.98 | $20.46 | 846,800 | — | — |
| 2008-08-27 | $11.59 | $19.80 | 746,400 | — | — |
| 2008-08-26 | $11.54 | $19.71 | 773,100 | — | — |
| 2008-08-25 | $11.50 | $19.65 | 758,800 | — | — |
| 2008-08-22 | $11.87 | $20.28 | 794,500 | — | — |
| 2008-08-21 | $11.48 | $19.61 | 1,053,700 | — | — |
| 2008-08-20 | $11.60 | $19.82 | 988,300 | — | — |
| 2008-08-19 | $11.54 | $19.71 | 1,334,500 | — | — |
| 2008-08-18 | $11.78 | $20.12 | 568,700 | — | — |
| 2008-08-15 | $12.03 | $20.55 | 1,038,400 | — | — |
| 2008-08-14 | $12.10 | $20.67 | 801,200 | — | — |
| 2008-08-13 | $12.10 | $20.67 | 1,301,500 | — | — |
| 2008-08-12 | $12.21 | $20.86 | 1,344,700 | — | — |
| 2008-08-11 | $12.20 | $20.84 | 1,150,600 | — | — |
| 2008-08-08 | $11.81 | $20.17 | 1,180,300 | — | — |
| 2008-08-07 | $11.60 | $19.03 | 2,041,800 | — | — |
| 2008-08-06 | $12.82 | $21.03 | 1,047,600 | — | — |
| 2008-08-05 | $12.74 | $20.90 | 1,498,800 | — | — |
| 2008-08-04 | $12.03 | $19.73 | 1,176,900 | — | — |
| 2008-08-01 | $11.59 | $19.01 | 1,185,000 | — | — |
| 2008-07-31 | $11.68 | $19.16 | 1,138,000 | — | — |
| 2008-07-30 | $11.79 | $19.34 | 1,325,700 | — | — |
| 2008-07-29 | $11.65 | $19.11 | 2,139,700 | — | — |
| 2008-07-28 | $11.36 | $18.63 | 1,620,000 | — | — |
| 2008-07-25 | $11.81 | $19.37 | 2,726,800 | — | — |
| 2008-07-24 | $12.46 | $20.44 | 1,532,900 | — | — |
| 2008-07-23 | $13.06 | $21.42 | 1,594,900 | — | — |
| 2008-07-22 | $12.75 | $20.91 | 1,411,000 | — | — |
| 2008-07-21 | $12.91 | $21.18 | 718,000 | — | — |
| 2008-07-18 | $12.87 | $21.11 | 1,663,100 | — | — |
| 2008-07-17 | $12.52 | $20.54 | 1,180,100 | — | — |
| 2008-07-16 | $12.30 | $20.17 | 1,203,000 | — | — |
| 2008-07-15 | $11.73 | $19.24 | 1,972,900 | — | — |
| 2008-07-14 | $12.35 | $20.26 | 1,546,200 | — | — |
| 2008-07-11 | $12.47 | $20.45 | 2,037,200 | — | — |
| 2008-07-10 | $12.79 | $20.98 | 1,472,800 | — | — |
| 2008-07-09 | $12.53 | $20.55 | 1,097,700 | — | — |
| 2008-07-08 | $12.77 | $20.95 | 1,807,000 | — | — |
| 2008-07-07 | $12.68 | $20.80 | 991,900 | — | — |
| 2008-07-03 | $13.11 | $21.50 | 1,196,600 | — | — |
| 2008-07-02 | $12.70 | $20.83 | 1,276,300 | — | — |
| 2008-07-01 | $12.84 | $21.06 | 1,606,300 | — | — |
| 2008-06-30 | $13.11 | $21.50 | 1,730,200 | — | — |
| 2008-06-27 | $13.06 | $21.42 | 1,511,900 | — | — |
| 2008-06-26 | $13.15 | $21.57 | 1,573,000 | — | — |
| 2008-06-25 | $13.39 | $21.96 | 1,133,500 | — | — |
| 2008-06-24 | $13.09 | $21.47 | 796,000 | — | — |
| 2008-06-23 | $12.91 | $21.18 | 719,900 | — | — |
| 2008-06-20 | $13.27 | $21.77 | 1,659,600 | — | — |
| 2008-06-19 | $13.61 | $22.32 | 1,247,300 | — | — |
| 2008-06-18 | $14.00 | $22.96 | 1,162,200 | — | — |
| 2008-06-17 | $14.26 | $23.39 | 1,078,900 | — | — |
| 2008-06-16 | $14.31 | $23.47 | 961,400 | — | — |
| 2008-06-13 | $14.34 | $23.52 | 876,400 | — | — |
| 2008-06-12 | $14.15 | $23.21 | 858,200 | — | — |
| 2008-06-11 | $13.99 | $22.95 | 1,072,700 | — | — |
| 2008-06-10 | $14.07 | $23.08 | 722,400 | — | — |
| 2008-06-09 | $14.16 | $23.23 | 867,600 | — | — |
| 2008-06-06 | $14.31 | $23.47 | 1,026,600 | — | — |
| 2008-06-05 | $15.10 | $24.77 | 1,117,600 | — | — |
| 2008-06-04 | $14.74 | $24.18 | 1,218,900 | — | — |
| 2008-06-03 | $15.05 | $24.69 | 952,700 | — | — |
| 2008-06-02 | $15.43 | $25.31 | 1,086,500 | — | — |
| 2008-05-30 | $15.24 | $25.00 | 1,021,200 | — | — |
| 2008-05-29 | $15.15 | $24.85 | 928,200 | — | — |
| 2008-05-28 | $15.31 | $25.11 | 824,000 | — | — |
| 2008-05-27 | $14.98 | $24.57 | 716,900 | — | — |
| 2008-05-23 | $15.10 | $24.77 | 903,500 | — | — |
| 2008-05-22 | $15.22 | $24.96 | 659,900 | — | — |
| 2008-05-21 | $15.26 | $25.03 | 741,900 | — | — |
| 2008-05-20 | $15.65 | $25.67 | 580,100 | — | — |
| 2008-05-19 | $15.61 | $25.60 | 741,200 | — | — |
| 2008-05-16 | $15.94 | $26.15 | 909,100 | — | — |
| 2008-05-15 | $15.80 | $25.92 | 595,400 | — | — |
| 2008-05-14 | $15.57 | $25.54 | 795,500 | — | — |
| 2008-05-13 | $15.57 | $25.54 | 657,700 | — | — |
| 2008-05-12 | $15.75 | $25.83 | 658,200 | — | — |
| 2008-05-09 | $15.71 | $25.77 | 808,400 | — | — |
| 2008-05-08 | $15.61 | $25.60 | 888,400 | — | — |
| 2008-05-07 | $15.74 | $25.82 | 806,600 | — | — |
| 2008-05-06 | $16.22 | $26.60 | 1,087,600 | — | — |
| 2008-05-05 | $16.43 | $26.95 | 942,400 | — | — |
| 2008-05-02 | $16.41 | $26.92 | 868,600 | — | — |
| 2008-05-01 | $16.26 | $26.67 | 933,700 | — | — |
| 2008-04-30 | $15.94 | $26.15 | 864,900 | — | — |
| 2008-04-29 | $15.73 | $25.80 | 1,196,700 | — | — |
| 2008-04-28 | $16.06 | $26.34 | 674,500 | — | — |
| 2008-04-25 | $15.68 | $25.72 | 1,005,200 | — | — |
| 2008-04-24 | $16.24 | $25.83 | 988,200 | — | — |
| 2008-04-23 | $16.28 | $25.90 | 1,028,600 | — | — |
| 2008-04-22 | $16.32 | $25.96 | 745,000 | — | — |
| 2008-04-21 | $16.43 | $26.13 | 1,547,000 | — | — |
| 2008-04-18 | $16.70 | $26.56 | 3,683,100 | — | — |
| 2008-04-17 | $16.41 | $26.10 | 1,071,400 | — | — |
| 2008-04-16 | $16.21 | $25.78 | 839,900 | — | — |
| 2008-04-15 | $15.66 | $24.91 | 759,000 | — | — |
| 2008-04-14 | $15.63 | $24.86 | 1,088,800 | — | — |
| 2008-04-11 | $15.62 | $24.85 | 930,800 | — | — |
| 2008-04-10 | $15.76 | $25.07 | 789,600 | — | — |
| 2008-04-09 | $15.88 | $25.26 | 869,700 | — | — |
| 2008-04-08 | $16.27 | $25.88 | 713,000 | — | — |
| 2008-04-07 | $16.27 | $25.88 | 856,900 | — | — |
| 2008-04-04 | $16.30 | $25.93 | 1,063,100 | — | — |
| 2008-04-03 | $15.69 | $24.96 | 896,600 | — | — |
| 2008-04-02 | $16.03 | $25.50 | 1,307,500 | — | — |
| 2008-04-01 | $15.74 | $25.04 | 1,066,400 | — | — |
| 2008-03-31 | $14.64 | $23.29 | 913,700 | — | — |
| 2008-03-28 | $14.79 | $23.53 | 931,000 | — | — |
| 2008-03-27 | $14.68 | $23.35 | 930,500 | — | — |
| 2008-03-26 | $14.50 | $23.06 | 898,100 | — | — |
| 2008-03-25 | $14.74 | $23.45 | 1,265,000 | — | — |
| 2008-03-24 | $14.32 | $22.78 | 849,300 | — | — |
| 2008-03-20 | $14.04 | $22.33 | 1,641,600 | — | — |
| 2008-03-19 | $13.71 | $21.81 | 1,845,100 | — | — |
| 2008-03-18 | $14.10 | $22.43 | 1,662,900 | — | — |
| 2008-03-17 | $13.54 | $21.54 | 1,775,500 | — | — |
| 2008-03-14 | $13.84 | $22.01 | 1,578,100 | — | — |
| 2008-03-13 | $14.22 | $22.62 | 1,559,200 | — | — |
| 2008-03-12 | $14.35 | $22.83 | 1,303,400 | — | — |
| 2008-03-11 | $14.40 | $22.91 | 1,239,400 | — | — |
| 2008-03-10 | $13.61 | $21.65 | 1,124,400 | — | — |
| 2008-03-07 | $13.99 | $22.25 | 1,530,900 | — | — |
| 2008-03-06 | $14.05 | $22.35 | 1,051,200 | — | — |
| 2008-03-05 | $14.81 | $23.56 | 2,140,600 | — | — |
| 2008-03-04 | $14.69 | $23.37 | 1,879,200 | — | — |
| 2008-03-03 | $14.94 | $23.76 | 1,669,300 | — | — |
| 2008-02-29 | $14.85 | $23.62 | 1,259,100 | — | — |
| 2008-02-28 | $15.54 | $24.72 | 1,300,400 | — | — |
| 2008-02-27 | $15.50 | $24.65 | 985,800 | — | — |
| 2008-02-26 | $15.64 | $24.88 | 1,749,500 | — | — |
| 2008-02-25 | $15.21 | $24.19 | 2,016,200 | — | — |
| 2008-02-22 | $14.51 | $23.08 | 1,615,100 | — | — |
| 2008-02-21 | $14.66 | $23.32 | 1,636,900 | — | — |
| 2008-02-20 | $14.31 | $22.76 | 1,575,500 | — | — |
| 2008-02-19 | $14.12 | $22.46 | 1,185,500 | — | — |
| 2008-02-15 | $13.71 | $21.81 | 892,500 | — | — |
| 2008-02-14 | $13.70 | $21.79 | 1,242,200 | — | — |
| 2008-02-13 | $14.11 | $22.44 | 4,012,900 | — | — |
| 2008-02-12 | $13.80 | $21.95 | 1,407,400 | — | — |
| 2008-02-11 | $13.24 | $21.06 | 1,426,100 | — | — |
| 2008-02-08 | $13.62 | $21.66 | 847,900 | — | — |
| 2008-02-07 | $14.03 | $22.32 | 1,082,500 | — | — |
| 2008-02-06 | $14.15 | $22.51 | 1,080,800 | — | — |
| 2008-02-05 | $14.13 | $22.48 | 1,621,400 | — | — |
| 2008-02-04 | $14.89 | $23.68 | 1,209,300 | — | — |
| 2008-02-01 | $15.28 | $24.30 | 1,787,400 | — | — |
| 2008-01-31 | $14.87 | $23.65 | 1,333,100 | — | — |
| 2008-01-30 | $15.18 | $24.15 | 1,266,600 | — | — |
| 2008-01-29 | $15.09 | $24.00 | 1,266,600 | — | — |
| 2008-01-28 | $15.14 | $24.08 | 2,724,200 | — | — |
| 2008-01-25 | $14.58 | $23.19 | 2,629,500 | — | — |
| 2008-01-24 | $15.69 | $24.96 | 3,130,200 | — | — |
| 2008-01-23 | $14.61 | $23.24 | 3,642,200 | — | — |
| 2008-01-22 | $14.87 | $23.65 | 2,847,900 | — | — |
| 2008-01-18 | $15.30 | $24.34 | 2,610,100 | — | — |
| 2008-01-17 | $15.85 | $25.21 | 1,933,100 | — | — |
| 2008-01-16 | $16.33 | $25.98 | 1,827,700 | — | — |
| 2008-01-15 | $16.66 | $26.50 | 1,455,100 | — | — |
| 2008-01-14 | $17.23 | $27.41 | 943,200 | — | — |
| 2008-01-11 | $16.82 | $26.75 | 1,282,500 | — | — |
| 2008-01-10 | $16.87 | $26.83 | 1,751,900 | — | — |
| 2008-01-09 | $16.80 | $26.72 | 1,458,300 | — | — |
| 2008-01-08 | $16.45 | $26.17 | 924,900 | — | — |
| 2008-01-07 | $17.13 | $27.25 | 987,000 | — | — |
| 2008-01-04 | $17.05 | $27.12 | 717,500 | — | — |
| 2008-01-03 | $17.43 | $27.72 | 864,900 | — | — |
| 2008-01-02 | $17.52 | $27.87 | 1,252,100 | — | — |