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 | $7.31 | $7.97 | 3,479,600 | — | — |
| 2008-12-30 | $7.20 | $7.85 | 3,206,400 | — | — |
| 2008-12-29 | $7.13 | $7.77 | 3,046,000 | — | — |
| 2008-12-26 | $7.14 | $7.79 | 1,875,600 | — | — |
| 2008-12-24 | $7.13 | $7.77 | 1,667,200 | — | — |
| 2008-12-23 | $7.03 | $7.67 | 3,254,400 | — | — |
| 2008-12-22 | $7.25 | $7.91 | 4,342,000 | — | — |
| 2008-12-19 | $7.00 | $7.63 | 4,875,200 | — | — |
| 2008-12-18 | $6.90 | $7.53 | 4,204,800 | — | — |
| 2008-12-17 | $6.82 | $7.43 | 3,221,600 | — | — |
| 2008-12-16 | $6.78 | $7.39 | 3,058,800 | — | — |
| 2008-12-15 | $6.38 | $6.95 | 2,648,400 | — | — |
| 2008-12-12 | $6.62 | $7.22 | 3,223,200 | — | — |
| 2008-12-11 | $6.20 | $6.76 | 4,854,400 | — | — |
| 2008-12-10 | $6.37 | $6.95 | 3,326,000 | — | — |
| 2008-12-09 | $6.49 | $7.08 | 4,025,200 | — | — |
| 2008-12-08 | $6.73 | $7.33 | 3,595,600 | — | — |
| 2008-12-05 | $6.79 | $7.40 | 4,873,200 | — | — |
| 2008-12-04 | $6.10 | $6.65 | 4,063,200 | — | — |
| 2008-12-03 | $6.19 | $6.75 | 5,532,400 | — | — |
| 2008-12-02 | $5.83 | $6.36 | 3,524,000 | — | — |
| 2008-12-01 | $5.29 | $5.77 | 3,091,600 | — | — |
| 2008-11-28 | $5.74 | $6.26 | 1,592,400 | — | — |
| 2008-11-26 | $5.64 | $6.14 | 5,645,200 | — | — |
| 2008-11-25 | $5.85 | $6.38 | 3,975,600 | — | — |
| 2008-11-24 | $5.62 | $6.13 | 4,803,600 | — | — |
| 2008-11-21 | $4.72 | $5.15 | 6,650,000 | — | — |
| 2008-11-20 | $5.50 | $6.00 | 6,827,200 | — | — |
| 2008-11-19 | $5.21 | $5.68 | 5,543,200 | — | — |
| 2008-11-18 | $6.34 | $6.91 | 4,426,400 | — | — |
| 2008-11-17 | $6.26 | $6.83 | 4,732,400 | — | — |
| 2008-11-14 | $6.11 | $6.66 | 6,026,800 | — | — |
| 2008-11-13 | $6.32 | $6.89 | 5,832,400 | — | — |
| 2008-11-12 | $5.82 | $6.34 | 3,948,800 | — | — |
| 2008-11-11 | $6.24 | $6.80 | 5,720,400 | — | — |
| 2008-11-10 | $6.13 | $6.68 | 2,110,400 | — | — |
| 2008-11-07 | $6.30 | $6.87 | 2,894,800 | — | — |
| 2008-11-06 | $6.32 | $6.89 | 4,251,200 | — | — |
| 2008-11-05 | $6.36 | $6.93 | 2,737,200 | — | — |
| 2008-11-04 | $6.58 | $7.18 | 3,441,200 | — | — |
| 2008-11-03 | $6.64 | $7.24 | 4,752,000 | — | — |
| 2008-10-31 | $6.18 | $6.73 | 4,515,600 | — | — |
| 2008-10-30 | $5.95 | $6.49 | 2,905,200 | — | — |
| 2008-10-29 | $5.40 | $5.89 | 2,928,800 | — | — |
| 2008-10-28 | $5.50 | $5.99 | 3,452,000 | — | — |
| 2008-10-27 | $5.02 | $5.47 | 2,273,600 | — | — |
| 2008-10-24 | $5.48 | $5.98 | 5,386,400 | — | — |
| 2008-10-23 | $5.66 | $6.17 | 4,570,000 | — | — |
| 2008-10-22 | $5.88 | $6.41 | 6,806,800 | — | — |
| 2008-10-21 | $5.94 | $6.47 | 6,298,800 | — | — |
| 2008-10-20 | $5.80 | $6.32 | 4,644,000 | — | — |
| 2008-10-17 | $5.54 | $6.04 | 6,201,600 | — | — |
| 2008-10-16 | $5.97 | $6.51 | 6,986,000 | — | — |
| 2008-10-15 | $4.96 | $5.41 | 3,419,200 | — | — |
| 2008-10-14 | $5.17 | $5.64 | 5,544,400 | — | — |
| 2008-10-13 | $5.53 | $6.02 | 5,260,800 | — | — |
| 2008-10-10 | $4.70 | $5.13 | 6,971,200 | — | — |
| 2008-10-09 | $3.58 | $3.90 | 3,396,800 | — | — |
| 2008-10-08 | $3.88 | $4.23 | 4,034,400 | — | — |
| 2008-10-07 | $4.01 | $4.38 | 2,614,800 | — | — |
| 2008-10-06 | $4.55 | $4.96 | 4,032,000 | — | — |
| 2008-10-03 | $4.77 | $5.20 | 2,271,200 | — | — |
| 2008-10-02 | $4.98 | $5.43 | 1,965,600 | — | — |
| 2008-10-01 | $5.29 | $5.77 | 2,340,800 | — | — |
| 2008-09-30 | $5.10 | $5.56 | 1,994,400 | — | — |
| 2008-09-29 | $4.75 | $5.17 | 3,116,000 | — | — |
| 2008-09-26 | $5.12 | $5.58 | 2,166,400 | — | — |
| 2008-09-25 | $5.10 | $5.56 | 1,578,800 | — | — |
| 2008-09-24 | $5.01 | $5.46 | 2,478,000 | — | — |
| 2008-09-23 | $5.02 | $5.47 | 2,979,200 | — | — |
| 2008-09-22 | $5.07 | $5.53 | 2,740,400 | — | — |
| 2008-09-19 | $5.45 | $5.94 | 6,775,200 | — | — |
| 2008-09-18 | $5.68 | $6.19 | 5,098,800 | — | — |
| 2008-09-17 | $5.53 | $6.02 | 4,994,800 | — | — |
| 2008-09-16 | $5.89 | $6.42 | 7,261,200 | — | — |
| 2008-09-15 | $5.55 | $6.05 | 6,162,800 | — | — |
| 2008-09-12 | $5.80 | $6.32 | 3,591,600 | — | — |
| 2008-09-11 | $5.94 | $6.48 | 4,773,600 | — | — |
| 2008-09-10 | $5.64 | $6.15 | 4,238,800 | — | — |
| 2008-09-09 | $5.81 | $6.34 | 6,636,800 | — | — |
| 2008-09-08 | $5.88 | $6.41 | 6,818,800 | — | — |
| 2008-09-05 | $5.66 | $6.17 | 5,936,400 | — | — |
| 2008-09-04 | $5.42 | $5.91 | 3,884,800 | — | — |
| 2008-09-03 | $5.56 | $6.07 | 3,201,600 | — | — |
| 2008-09-02 | $5.49 | $5.99 | 4,081,600 | — | — |
| 2008-08-29 | $5.25 | $5.73 | 2,510,400 | — | — |
| 2008-08-28 | $5.24 | $5.71 | 3,797,600 | — | — |
| 2008-08-27 | $4.73 | $5.15 | 4,157,200 | — | — |
| 2008-08-26 | $4.73 | $5.15 | 3,336,800 | — | — |
| 2008-08-25 | $5.07 | $5.53 | 3,602,000 | — | — |
| 2008-08-22 | $5.22 | $5.69 | 2,825,600 | — | — |
| 2008-08-21 | $4.89 | $5.33 | 3,790,400 | — | — |
| 2008-08-20 | $4.93 | $5.37 | 6,347,600 | — | — |
| 2008-08-19 | $5.30 | $5.78 | 3,652,800 | — | — |
| 2008-08-18 | $5.48 | $5.97 | 4,230,800 | — | — |
| 2008-08-15 | $5.74 | $6.25 | 3,833,600 | — | — |
| 2008-08-14 | $5.46 | $5.96 | 4,670,800 | — | — |
| 2008-08-13 | $5.38 | $5.87 | 5,732,000 | — | — |
| 2008-08-12 | $5.64 | $6.15 | 7,617,600 | — | — |
| 2008-08-11 | $5.30 | $5.77 | 5,026,400 | — | — |
| 2008-08-08 | $4.98 | $5.43 | 3,572,400 | — | — |
| 2008-08-07 | $4.53 | $4.94 | 2,959,200 | — | — |
| 2008-08-06 | $4.82 | $5.25 | 3,122,000 | — | — |
| 2008-08-05 | $4.84 | $5.28 | 4,779,200 | — | — |
| 2008-08-04 | $4.73 | $5.15 | 3,253,600 | — | — |
| 2008-08-01 | $4.50 | $4.91 | 2,730,400 | — | — |
| 2008-07-31 | $4.47 | $4.87 | 3,369,200 | — | — |
| 2008-07-30 | $4.25 | $4.63 | 5,370,000 | — | — |
| 2008-07-29 | $4.64 | $5.06 | 4,105,200 | — | — |
| 2008-07-28 | $4.25 | $4.63 | 3,168,400 | — | — |
| 2008-07-25 | $4.42 | $4.82 | 4,141,600 | — | — |
| 2008-07-24 | $4.27 | $4.66 | 5,327,600 | — | — |
| 2008-07-23 | $4.71 | $5.14 | 8,014,000 | — | — |
| 2008-07-22 | $4.63 | $5.04 | 6,890,000 | — | — |
| 2008-07-21 | $3.94 | $4.30 | 3,548,000 | — | — |
| 2008-07-18 | $4.09 | $4.46 | 7,364,800 | — | — |
| 2008-07-17 | $3.88 | $4.23 | 7,625,200 | — | — |
| 2008-07-16 | $3.40 | $3.70 | 7,024,400 | — | — |
| 2008-07-15 | $2.70 | $2.94 | 6,701,600 | — | — |
| 2008-07-14 | $2.73 | $2.98 | 7,677,200 | — | — |
| 2008-07-11 | $2.95 | $3.22 | 6,547,200 | — | — |
| 2008-07-10 | $3.40 | $3.71 | 3,229,600 | — | — |
| 2008-07-09 | $3.38 | $3.68 | 3,568,000 | — | — |
| 2008-07-08 | $3.70 | $4.03 | 5,016,400 | — | — |
| 2008-07-07 | $3.43 | $3.73 | 3,685,200 | — | — |
| 2008-07-03 | $3.37 | $3.67 | 2,201,600 | — | — |
| 2008-07-02 | $3.43 | $3.73 | 4,813,600 | — | — |
| 2008-07-01 | $3.68 | $4.01 | 4,739,200 | — | — |
| 2008-06-30 | $3.84 | $4.18 | 3,531,200 | — | — |
| 2008-06-27 | $4.14 | $4.52 | 4,101,200 | — | — |
| 2008-06-26 | $4.13 | $4.50 | 2,516,000 | — | — |
| 2008-06-25 | $4.39 | $4.78 | 2,335,200 | — | — |
| 2008-06-24 | $4.29 | $4.68 | 3,716,000 | — | — |
| 2008-06-23 | $4.34 | $4.73 | 3,186,400 | — | — |
| 2008-06-20 | $4.60 | $5.02 | 4,672,800 | — | — |
| 2008-06-19 | $5.00 | $5.45 | 3,273,200 | — | — |
| 2008-06-18 | $4.54 | $4.95 | 2,054,800 | — | — |
| 2008-06-17 | $4.72 | $5.15 | 2,346,000 | — | — |
| 2008-06-16 | $4.66 | $5.08 | 5,224,000 | — | — |
| 2008-06-13 | $4.62 | $5.03 | 2,296,000 | — | — |
| 2008-06-12 | $4.47 | $4.87 | 5,859,600 | — | — |
| 2008-06-11 | $4.44 | $4.84 | 4,086,800 | — | — |
| 2008-06-10 | $4.71 | $5.13 | 5,039,600 | — | — |
| 2008-06-09 | $4.70 | $5.13 | 4,202,000 | — | — |
| 2008-06-06 | $4.85 | $5.29 | 5,720,800 | — | — |
| 2008-06-05 | $5.24 | $5.71 | 3,872,400 | — | — |
| 2008-06-04 | $4.88 | $5.32 | 3,071,600 | — | — |
| 2008-06-03 | $4.96 | $5.41 | 2,248,400 | — | — |
| 2008-06-02 | $4.86 | $5.30 | 2,229,600 | — | — |
| 2008-05-30 | $4.88 | $5.32 | 2,424,400 | — | — |
| 2008-05-29 | $5.04 | $5.49 | 2,821,200 | — | — |
| 2008-05-28 | $4.76 | $5.19 | 1,976,800 | — | — |
| 2008-05-27 | $4.79 | $5.23 | 2,258,000 | — | — |
| 2008-05-23 | $4.41 | $4.80 | 2,220,000 | — | — |
| 2008-05-22 | $4.63 | $5.05 | 2,194,400 | — | — |
| 2008-05-21 | $4.68 | $5.11 | 4,200,800 | — | — |
| 2008-05-20 | $5.15 | $5.62 | 1,682,000 | — | — |
| 2008-05-19 | $5.39 | $5.88 | 2,678,400 | — | — |
| 2008-05-16 | $5.35 | $5.83 | 2,056,800 | — | — |
| 2008-05-15 | $5.40 | $5.89 | 1,498,000 | — | — |
| 2008-05-14 | $5.29 | $5.77 | 2,086,000 | — | — |
| 2008-05-13 | $5.18 | $5.64 | 1,501,600 | — | — |
| 2008-05-12 | $5.11 | $5.58 | 1,436,400 | — | — |
| 2008-05-09 | $4.92 | $5.37 | 1,683,200 | — | — |
| 2008-05-08 | $4.94 | $5.39 | 1,941,600 | — | — |
| 2008-05-07 | $4.91 | $5.36 | 2,225,200 | — | — |
| 2008-05-06 | $5.19 | $5.65 | 1,684,800 | — | — |
| 2008-05-05 | $5.37 | $5.85 | 1,556,800 | — | — |
| 2008-05-02 | $5.46 | $5.95 | 2,244,800 | — | — |
| 2008-05-01 | $5.58 | $6.08 | 2,900,400 | — | — |
| 2008-04-30 | $5.37 | $5.86 | 3,274,400 | — | — |
| 2008-04-29 | $5.24 | $5.72 | 2,157,600 | — | — |
| 2008-04-28 | $5.01 | $5.46 | 2,904,400 | — | — |
| 2008-04-25 | $4.95 | $5.40 | 2,976,800 | — | — |
| 2008-04-24 | $4.86 | $5.30 | 2,956,400 | — | — |
| 2008-04-23 | $4.55 | $4.96 | 2,334,400 | — | — |
| 2008-04-22 | $4.50 | $4.91 | 4,414,000 | — | — |
| 2008-04-21 | $4.83 | $5.27 | 1,949,200 | — | — |
| 2008-04-18 | $5.06 | $5.51 | 2,167,200 | — | — |
| 2008-04-17 | $4.83 | $5.27 | 1,473,600 | — | — |
| 2008-04-16 | $4.85 | $5.28 | 2,222,000 | — | — |
| 2008-04-15 | $4.65 | $5.07 | 3,183,200 | — | — |
| 2008-04-14 | $4.91 | $5.35 | 2,023,600 | — | — |
| 2008-04-11 | $4.78 | $5.21 | 3,455,200 | — | — |
| 2008-04-10 | $5.04 | $5.49 | 2,998,800 | — | — |
| 2008-04-09 | $4.92 | $5.37 | 2,300,800 | — | — |
| 2008-04-08 | $5.18 | $5.65 | 2,002,400 | — | — |
| 2008-04-07 | $5.16 | $5.63 | 1,855,600 | — | — |
| 2008-04-04 | $5.18 | $5.64 | 1,991,200 | — | — |
| 2008-04-03 | $5.11 | $5.57 | 2,041,200 | — | — |
| 2008-04-02 | $5.05 | $5.51 | 2,508,000 | — | — |
| 2008-04-01 | $5.15 | $5.61 | 2,147,600 | — | — |
| 2008-03-31 | $4.91 | $5.35 | 2,489,600 | — | — |
| 2008-03-28 | $4.74 | $5.16 | 2,327,600 | — | — |
| 2008-03-27 | $4.73 | $5.16 | 2,171,200 | — | — |
| 2008-03-26 | $4.71 | $5.14 | 2,492,800 | — | — |
| 2008-03-25 | $4.97 | $5.42 | 2,471,200 | — | — |
| 2008-03-24 | $4.85 | $5.29 | 2,836,400 | — | — |
| 2008-03-20 | $4.75 | $5.17 | 4,722,800 | — | — |
| 2008-03-19 | $4.69 | $5.11 | 3,288,400 | — | — |
| 2008-03-18 | $4.77 | $5.20 | 3,518,000 | — | — |
| 2008-03-17 | $4.52 | $4.93 | 5,891,600 | — | — |
| 2008-03-14 | $4.51 | $4.92 | 4,811,200 | — | — |
| 2008-03-13 | $4.65 | $5.07 | 7,517,600 | — | — |
| 2008-03-12 | $4.59 | $5.01 | 10,473,200 | — | — |
| 2008-03-11 | $5.63 | $6.13 | 5,557,600 | — | — |
| 2008-03-10 | $5.35 | $5.83 | 7,694,400 | — | — |
| 2008-03-07 | $5.61 | $6.11 | 5,864,400 | — | — |
| 2008-03-06 | $5.73 | $6.24 | 6,922,800 | — | — |
| 2008-03-05 | $6.14 | $6.70 | 4,090,000 | — | — |
| 2008-03-04 | $6.03 | $6.57 | 1,956,800 | — | — |
| 2008-03-03 | $5.97 | $6.51 | 2,018,000 | — | — |
| 2008-02-29 | $6.10 | $6.65 | 2,449,600 | — | — |
| 2008-02-28 | $6.21 | $6.77 | 2,632,800 | — | — |
| 2008-02-27 | $6.60 | $7.20 | 3,470,800 | — | — |
| 2008-02-26 | $6.86 | $7.48 | 3,405,200 | — | — |
| 2008-02-25 | $6.99 | $7.62 | 2,664,000 | — | — |
| 2008-02-22 | $6.93 | $7.55 | 2,143,200 | — | — |
| 2008-02-21 | $6.87 | $7.49 | 2,284,000 | — | — |
| 2008-02-20 | $6.96 | $7.59 | 3,066,800 | — | — |
| 2008-02-19 | $6.83 | $7.44 | 1,970,000 | — | — |
| 2008-02-15 | $6.98 | $7.61 | 3,610,400 | — | — |
| 2008-02-14 | $6.60 | $7.20 | 2,358,400 | — | — |
| 2008-02-13 | $6.96 | $7.59 | 2,162,400 | — | — |
| 2008-02-12 | $6.86 | $7.48 | 2,231,200 | — | — |
| 2008-02-11 | $6.92 | $7.54 | 3,282,400 | — | — |
| 2008-02-08 | $6.87 | $7.49 | 3,374,400 | — | — |
| 2008-02-07 | $7.05 | $7.69 | 5,684,000 | — | — |
| 2008-02-06 | $6.64 | $7.24 | 4,192,800 | — | — |
| 2008-02-05 | $6.47 | $7.05 | 3,028,000 | — | — |
| 2008-02-04 | $6.40 | $6.98 | 3,024,000 | — | — |
| 2008-02-01 | $6.73 | $7.34 | 3,228,400 | — | — |
| 2008-01-31 | $6.33 | $6.90 | 4,028,400 | — | — |
| 2008-01-30 | $5.96 | $6.49 | 3,352,000 | — | — |
| 2008-01-29 | $5.79 | $6.31 | 3,869,200 | — | — |
| 2008-01-28 | $5.94 | $6.47 | 2,707,600 | — | — |
| 2008-01-25 | $5.65 | $6.16 | 2,276,400 | — | — |
| 2008-01-24 | $5.68 | $6.19 | 3,741,600 | — | — |
| 2008-01-23 | $6.17 | $6.73 | 4,029,200 | — | — |
| 2008-01-22 | $5.76 | $6.28 | 3,505,200 | — | — |
| 2008-01-18 | $5.85 | $6.37 | 3,850,800 | — | — |
| 2008-01-17 | $5.77 | $6.29 | 2,783,200 | — | — |
| 2008-01-16 | $5.85 | $6.37 | 4,392,400 | — | — |
| 2008-01-15 | $5.94 | $6.47 | 4,795,600 | — | — |
| 2008-01-14 | $5.80 | $6.32 | 1,775,600 | — | — |
| 2008-01-11 | $5.77 | $6.29 | 2,802,400 | — | — |
| 2008-01-10 | $5.90 | $6.43 | 5,533,200 | — | — |
| 2008-01-09 | $5.55 | $6.05 | 4,400,000 | — | — |
| 2008-01-08 | $5.52 | $6.01 | 2,842,800 | — | — |
| 2008-01-07 | $5.95 | $6.49 | 3,578,800 | — | — |
| 2008-01-04 | $5.73 | $6.25 | 2,148,000 | — | — |
| 2008-01-03 | $5.80 | $6.32 | 1,962,800 | — | — |
| 2008-01-02 | $5.91 | $6.45 | 2,580,000 | — | — |