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
- 1982-04-01 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 | $8.12 | $13.96 | 3,013,332 | — | — |
| 2008-12-30 | $8.00 | $13.77 | 3,141,485 | — | — |
| 2008-12-29 | $7.68 | $13.21 | 4,430,563 | — | — |
| 2008-12-26 | $7.68 | $13.21 | 1,640,386 | — | — |
| 2008-12-24 | $7.49 | $12.88 | 1,673,785 | — | — |
| 2008-12-23 | $7.45 | $12.81 | 5,055,124 | — | — |
| 2008-12-22 | $7.53 | $12.95 | 7,822,541 | — | — |
| 2008-12-19 | $7.59 | $13.06 | 9,053,603 | — | — |
| 2008-12-18 | $7.52 | $12.94 | 7,620,415 | — | — |
| 2008-12-17 | $7.55 | $12.99 | 14,604,764 | — | — |
| 2008-12-16 | $6.87 | $11.82 | 12,891,396 | — | — |
| 2008-12-15 | $6.82 | $11.74 | 7,255,252 | — | — |
| 2008-12-12 | $6.98 | $12.02 | 8,975,919 | — | — |
| 2008-12-11 | $7.06 | $12.14 | 7,728,776 | — | — |
| 2008-12-10 | $7.39 | $12.71 | 8,306,579 | — | — |
| 2008-12-09 | $7.63 | $13.13 | 6,847,290 | — | — |
| 2008-12-08 | $7.73 | $13.30 | 5,638,617 | — | — |
| 2008-12-05 | $7.55 | $12.99 | 6,835,662 | — | — |
| 2008-12-04 | $7.03 | $12.10 | 11,077,211 | — | — |
| 2008-12-03 | $7.07 | $12.16 | 10,560,022 | — | — |
| 2008-12-02 | $6.52 | $11.22 | 6,240,541 | — | — |
| 2008-12-01 | $6.12 | $10.53 | 8,245,842 | — | — |
| 2008-11-28 | $7.53 | $12.95 | 2,349,310 | — | — |
| 2008-11-26 | $7.19 | $12.36 | 9,992,610 | — | — |
| 2008-11-25 | $6.92 | $11.91 | 12,007,683 | — | — |
| 2008-11-24 | $6.67 | $11.47 | 14,903,376 | — | — |
| 2008-11-21 | $6.18 | $10.43 | 11,867,407 | — | — |
| 2008-11-20 | $5.76 | $9.72 | 12,628,657 | — | — |
| 2008-11-19 | $6.13 | $10.34 | 6,093,709 | — | — |
| 2008-11-18 | $6.73 | $11.36 | 6,563,398 | — | — |
| 2008-11-17 | $7.15 | $12.07 | 5,637,875 | — | — |
| 2008-11-14 | $7.28 | $12.29 | 6,128,840 | — | — |
| 2008-11-13 | $7.75 | $13.08 | 9,511,540 | — | — |
| 2008-11-12 | $7.01 | $11.82 | 5,944,404 | — | — |
| 2008-11-11 | $7.58 | $12.79 | 5,927,704 | — | — |
| 2008-11-10 | $7.98 | $13.46 | 4,937,857 | — | — |
| 2008-11-07 | $8.33 | $14.06 | 6,446,378 | — | — |
| 2008-11-06 | $8.42 | $14.20 | 6,348,037 | — | — |
| 2008-11-05 | $9.30 | $15.70 | 6,351,995 | — | — |
| 2008-11-04 | $9.86 | $16.64 | 3,830,371 | — | — |
| 2008-11-03 | $9.53 | $16.08 | 2,966,945 | — | — |
| 2008-10-31 | $9.68 | $16.34 | 6,350,016 | — | — |
| 2008-10-30 | $9.43 | $15.90 | 6,181,536 | — | — |
| 2008-10-29 | $9.72 | $16.39 | 8,465,533 | — | — |
| 2008-10-28 | $10.03 | $16.92 | 11,434,086 | — | — |
| 2008-10-27 | $8.23 | $13.88 | 4,779,644 | — | — |
| 2008-10-24 | $8.50 | $14.33 | 5,765,162 | — | — |
| 2008-10-23 | $8.80 | $14.85 | 8,841,210 | — | — |
| 2008-10-22 | $9.51 | $16.04 | 7,970,733 | — | — |
| 2008-10-21 | $9.83 | $16.58 | 4,707,651 | — | — |
| 2008-10-20 | $10.22 | $17.24 | 7,027,644 | — | — |
| 2008-10-17 | $10.03 | $16.92 | 7,602,107 | — | — |
| 2008-10-16 | $10.39 | $17.52 | 10,439,785 | — | — |
| 2008-10-15 | $9.94 | $16.76 | 11,526,366 | — | — |
| 2008-10-14 | $10.44 | $17.62 | 19,732,129 | — | — |
| 2008-10-13 | $10.55 | $17.80 | 8,508,952 | — | — |
| 2008-10-10 | $10.32 | $17.40 | 14,826,806 | — | — |
| 2008-10-09 | $10.46 | $17.65 | 8,964,415 | — | — |
| 2008-10-08 | $11.41 | $19.24 | 13,244,064 | — | — |
| 2008-10-07 | $11.94 | $20.14 | 9,027,997 | — | — |
| 2008-10-06 | $12.89 | $21.74 | 9,457,731 | — | — |
| 2008-10-03 | $12.84 | $21.65 | 6,082,082 | — | — |
| 2008-10-02 | $13.01 | $21.94 | 7,892,679 | — | — |
| 2008-10-01 | $14.00 | $23.62 | 5,979,163 | — | — |
| 2008-09-30 | $14.00 | $23.62 | 5,704,797 | — | — |
| 2008-09-29 | $13.90 | $23.44 | 7,116,214 | — | — |
| 2008-09-26 | $15.18 | $25.61 | 4,120,694 | — | — |
| 2008-09-25 | $15.09 | $25.46 | 5,761,822 | — | — |
| 2008-09-24 | $14.75 | $24.87 | 5,248,096 | — | — |
| 2008-09-23 | $14.78 | $24.93 | 5,807,344 | — | — |
| 2008-09-22 | $14.91 | $25.15 | 4,638,132 | — | — |
| 2008-09-19 | $15.72 | $26.52 | 7,738,054 | — | — |
| 2008-09-18 | $15.63 | $26.36 | 10,126,453 | — | — |
| 2008-09-17 | $15.25 | $25.73 | 8,782,947 | — | — |
| 2008-09-16 | $16.45 | $27.75 | 5,924,983 | — | — |
| 2008-09-15 | $16.20 | $27.33 | 6,742,145 | — | — |
| 2008-09-12 | $16.74 | $28.24 | 6,677,821 | — | — |
| 2008-09-11 | $17.11 | $28.85 | 6,783,708 | — | — |
| 2008-09-10 | $17.03 | $28.72 | 6,440,688 | — | — |
| 2008-09-09 | $17.09 | $28.83 | 9,377,821 | — | — |
| 2008-09-08 | $17.52 | $29.55 | 9,083,291 | — | — |
| 2008-09-05 | $16.73 | $28.21 | 7,796,687 | — | — |
| 2008-09-04 | $16.73 | $28.23 | 8,267,613 | — | — |
| 2008-09-03 | $17.83 | $30.08 | 9,858,766 | — | — |
| 2008-09-02 | $17.06 | $28.77 | 10,130,288 | — | — |
| 2008-08-29 | $16.81 | $28.36 | 4,231,406 | — | — |
| 2008-08-28 | $16.80 | $28.34 | 5,005,892 | — | — |
| 2008-08-27 | $16.35 | $27.59 | 5,955,784 | — | — |
| 2008-08-26 | $16.45 | $27.75 | 7,228,781 | — | — |
| 2008-08-25 | $16.56 | $27.74 | 9,683,855 | — | — |
| 2008-08-22 | $16.87 | $28.25 | 11,002,497 | — | — |
| 2008-08-21 | $16.39 | $27.45 | 23,695,354 | — | — |
| 2008-08-20 | $14.53 | $24.32 | 6,125,995 | — | — |
| 2008-08-19 | $14.66 | $24.54 | 4,937,733 | — | — |
| 2008-08-18 | $14.88 | $24.92 | 4,916,828 | — | — |
| 2008-08-15 | $15.12 | $25.31 | 3,767,902 | — | — |
| 2008-08-14 | $15.00 | $25.12 | 4,968,782 | — | — |
| 2008-08-13 | $14.71 | $24.64 | 6,978,288 | — | — |
| 2008-08-12 | $15.16 | $25.38 | 7,625,115 | — | — |
| 2008-08-11 | $15.21 | $25.46 | 8,467,141 | — | — |
| 2008-08-08 | $14.98 | $25.08 | 9,148,852 | — | — |
| 2008-08-07 | $13.82 | $23.15 | 9,346,896 | — | — |
| 2008-08-06 | $13.65 | $22.86 | 5,337,037 | — | — |
| 2008-08-05 | $13.58 | $22.74 | 5,591,487 | — | — |
| 2008-08-04 | $12.91 | $21.62 | 7,325,885 | — | — |
| 2008-08-01 | $13.02 | $21.81 | 6,139,478 | — | — |
| 2008-07-31 | $13.33 | $22.32 | 3,631,708 | — | — |
| 2008-07-30 | $13.48 | $22.58 | 4,218,789 | — | — |
| 2008-07-29 | $13.51 | $22.62 | 4,864,626 | — | — |
| 2008-07-28 | $12.89 | $21.59 | 3,639,625 | — | — |
| 2008-07-25 | $13.23 | $22.16 | 4,759,358 | — | — |
| 2008-07-24 | $13.26 | $22.20 | 5,715,930 | — | — |
| 2008-07-23 | $14.06 | $23.54 | 7,285,064 | — | — |
| 2008-07-22 | $13.66 | $22.88 | 5,546,337 | — | — |
| 2008-07-21 | $13.08 | $21.90 | 2,902,497 | — | — |
| 2008-07-18 | $13.24 | $22.17 | 5,760,833 | — | — |
| 2008-07-17 | $13.25 | $22.19 | 7,737,311 | — | — |
| 2008-07-16 | $12.78 | $21.40 | 6,225,203 | — | — |
| 2008-07-15 | $12.05 | $20.18 | 8,123,874 | — | — |
| 2008-07-14 | $12.25 | $20.51 | 5,753,163 | — | — |
| 2008-07-11 | $12.12 | $20.29 | 9,076,611 | — | — |
| 2008-07-10 | $12.43 | $20.81 | 12,318,788 | — | — |
| 2008-07-09 | $13.06 | $21.87 | 5,548,811 | — | — |
| 2008-07-08 | $13.70 | $22.94 | 9,533,312 | — | — |
| 2008-07-07 | $13.61 | $22.78 | 8,360,883 | — | — |
| 2008-07-03 | $13.66 | $22.88 | 3,981,408 | — | — |
| 2008-07-02 | $13.50 | $22.61 | 6,651,844 | — | — |
| 2008-07-01 | $13.95 | $23.35 | 8,542,227 | — | — |
| 2008-06-30 | $13.62 | $22.81 | 7,392,559 | — | — |
| 2008-06-27 | $13.59 | $22.75 | 10,330,434 | — | — |
| 2008-06-26 | $13.78 | $23.07 | 9,858,890 | — | — |
| 2008-06-25 | $14.20 | $23.77 | 10,420,983 | — | — |
| 2008-06-24 | $14.12 | $23.65 | 7,355,202 | — | — |
| 2008-06-23 | $14.57 | $24.39 | 5,897,645 | — | — |
| 2008-06-20 | $14.72 | $24.65 | 8,016,131 | — | — |
| 2008-06-19 | $15.34 | $25.68 | 7,783,946 | — | — |
| 2008-06-18 | $15.02 | $25.15 | 5,911,994 | — | — |
| 2008-06-17 | $15.26 | $25.56 | 5,234,860 | — | — |
| 2008-06-16 | $15.39 | $25.77 | 6,667,554 | — | — |
| 2008-06-13 | $15.09 | $25.27 | 8,702,542 | — | — |
| 2008-06-12 | $14.32 | $23.99 | 7,157,282 | — | — |
| 2008-06-11 | $13.86 | $23.21 | 6,030,994 | — | — |
| 2008-06-10 | $14.32 | $23.97 | 8,491,139 | — | — |
| 2008-06-09 | $14.40 | $24.11 | 10,265,863 | — | — |
| 2008-06-06 | $14.36 | $24.04 | 6,540,885 | — | — |
| 2008-06-05 | $15.25 | $25.53 | 7,357,305 | — | — |
| 2008-06-04 | $15.30 | $25.62 | 6,567,975 | — | — |
| 2008-06-03 | $15.46 | $25.88 | 5,911,870 | — | — |
| 2008-06-02 | $15.20 | $25.45 | 5,261,703 | — | — |
| 2008-05-30 | $15.67 | $26.23 | 9,370,646 | — | — |
| 2008-05-29 | $15.68 | $26.25 | 7,140,088 | — | — |
| 2008-05-28 | $15.68 | $26.26 | 8,182,384 | — | — |
| 2008-05-27 | $15.36 | $25.72 | 8,470,729 | — | — |
| 2008-05-23 | $15.04 | $24.99 | 5,773,698 | — | — |
| 2008-05-22 | $15.24 | $25.31 | 9,318,321 | — | — |
| 2008-05-21 | $14.80 | $24.59 | 5,780,872 | — | — |
| 2008-05-20 | $15.13 | $25.12 | 5,977,803 | — | — |
| 2008-05-19 | $15.65 | $26.00 | 7,497,828 | — | — |
| 2008-05-16 | $15.52 | $25.78 | 5,475,333 | — | — |
| 2008-05-15 | $15.72 | $26.10 | 5,481,518 | — | — |
| 2008-05-14 | $15.34 | $25.47 | 7,599,015 | — | — |
| 2008-05-13 | $15.34 | $25.47 | 4,149,393 | — | — |
| 2008-05-12 | $15.20 | $25.24 | 4,858,441 | — | — |
| 2008-05-09 | $14.51 | $24.10 | 4,221,634 | — | — |
| 2008-05-08 | $14.49 | $24.07 | 5,430,059 | — | — |
| 2008-05-07 | $14.24 | $23.66 | 4,860,049 | — | — |
| 2008-05-06 | $14.60 | $24.25 | 5,738,319 | — | — |
| 2008-05-05 | $14.41 | $23.93 | 7,056,467 | — | — |
| 2008-05-02 | $15.08 | $25.06 | 7,587,263 | — | — |
| 2008-05-01 | $15.32 | $25.44 | 5,788,418 | — | — |
| 2008-04-30 | $14.97 | $24.87 | 6,296,083 | — | — |
| 2008-04-29 | $15.60 | $25.91 | 3,131,466 | — | — |
| 2008-04-28 | $15.50 | $25.74 | 3,534,480 | — | — |
| 2008-04-25 | $15.66 | $26.01 | 5,083,823 | — | — |
| 2008-04-24 | $15.23 | $25.30 | 7,006,863 | — | — |
| 2008-04-23 | $14.87 | $24.71 | 4,074,925 | — | — |
| 2008-04-22 | $14.51 | $24.10 | 3,593,856 | — | — |
| 2008-04-21 | $14.96 | $24.85 | 2,995,148 | — | — |
| 2008-04-18 | $14.81 | $24.60 | 5,027,910 | — | — |
| 2008-04-17 | $14.42 | $23.95 | 4,275,196 | — | — |
| 2008-04-16 | $14.45 | $23.99 | 8,206,011 | — | — |
| 2008-04-15 | $14.54 | $24.14 | 6,574,037 | — | — |
| 2008-04-14 | $14.21 | $23.61 | 5,742,773 | — | — |
| 2008-04-11 | $13.99 | $23.24 | 8,373,748 | — | — |
| 2008-04-10 | $14.11 | $23.43 | 9,241,874 | — | — |
| 2008-04-09 | $13.77 | $22.87 | 7,300,032 | — | — |
| 2008-04-08 | $13.99 | $23.24 | 9,439,794 | — | — |
| 2008-04-07 | $14.45 | $24.01 | 5,858,679 | — | — |
| 2008-04-04 | $14.70 | $24.41 | 4,794,859 | — | — |
| 2008-04-03 | $14.94 | $24.81 | 3,920,672 | — | — |
| 2008-04-02 | $14.99 | $24.89 | 7,649,855 | — | — |
| 2008-04-01 | $14.71 | $24.44 | 8,471,100 | — | — |
| 2008-03-31 | $13.82 | $22.96 | 4,871,677 | — | — |
| 2008-03-28 | $13.58 | $22.56 | 5,484,363 | — | — |
| 2008-03-27 | $13.73 | $22.81 | 5,506,382 | — | — |
| 2008-03-26 | $13.82 | $22.95 | 5,277,908 | — | — |
| 2008-03-25 | $14.07 | $23.38 | 6,113,378 | — | — |
| 2008-03-24 | $14.34 | $23.82 | 8,162,468 | — | — |
| 2008-03-20 | $13.86 | $23.01 | 6,457,264 | — | — |
| 2008-03-19 | $13.10 | $21.77 | 5,918,303 | — | — |
| 2008-03-18 | $13.41 | $22.28 | 7,065,002 | — | — |
| 2008-03-17 | $12.75 | $21.17 | 8,159,128 | — | — |
| 2008-03-14 | $12.94 | $21.50 | 8,918,646 | — | — |
| 2008-03-13 | $12.94 | $21.50 | 7,977,660 | — | — |
| 2008-03-12 | $12.85 | $21.35 | 10,352,206 | — | — |
| 2008-03-11 | $12.60 | $20.93 | 8,151,459 | — | — |
| 2008-03-10 | $11.98 | $19.90 | 9,596,893 | — | — |
| 2008-03-07 | $11.73 | $19.48 | 6,332,203 | — | — |
| 2008-03-06 | $11.98 | $19.90 | 7,614,601 | — | — |
| 2008-03-05 | $12.42 | $20.62 | 6,098,410 | — | — |
| 2008-03-04 | $12.40 | $20.60 | 7,158,395 | — | — |
| 2008-03-03 | $12.38 | $20.57 | 11,254,350 | — | — |
| 2008-02-29 | $12.33 | $20.48 | 11,314,963 | — | — |
| 2008-02-28 | $12.81 | $21.28 | 24,682,232 | — | — |
| 2008-02-27 | $14.41 | $23.93 | 8,330,082 | — | — |
| 2008-02-26 | $14.55 | $24.17 | 16,459,646 | — | — |
| 2008-02-25 | $14.59 | $24.03 | 6,267,261 | — | — |
| 2008-02-22 | $14.22 | $23.42 | 4,599,537 | — | — |
| 2008-02-21 | $13.90 | $22.89 | 4,506,762 | — | — |
| 2008-02-20 | $14.35 | $23.64 | 3,921,537 | — | — |
| 2008-02-19 | $14.00 | $23.06 | 3,802,291 | — | — |
| 2008-02-15 | $14.19 | $23.37 | 4,677,468 | — | — |
| 2008-02-14 | $13.97 | $23.01 | 5,496,733 | — | — |
| 2008-02-13 | $14.58 | $24.01 | 6,732,991 | — | — |
| 2008-02-12 | $14.55 | $23.97 | 5,114,129 | — | — |
| 2008-02-11 | $14.72 | $24.25 | 7,354,336 | — | — |
| 2008-02-08 | $14.62 | $24.07 | 7,860,517 | — | — |
| 2008-02-07 | $14.92 | $24.58 | 6,640,835 | — | — |
| 2008-02-06 | $14.43 | $23.77 | 6,785,069 | — | — |
| 2008-02-05 | $14.44 | $23.78 | 6,139,726 | — | — |
| 2008-02-04 | $14.81 | $24.39 | 6,418,051 | — | — |
| 2008-02-01 | $15.63 | $25.74 | 6,233,243 | — | — |
| 2008-01-31 | $15.42 | $25.39 | 7,321,803 | — | — |
| 2008-01-30 | $14.64 | $24.11 | 6,021,221 | — | — |
| 2008-01-29 | $14.80 | $24.38 | 5,239,314 | — | — |
| 2008-01-28 | $14.47 | $23.83 | 5,056,609 | — | — |
| 2008-01-25 | $13.80 | $22.73 | 6,068,969 | — | — |
| 2008-01-24 | $14.16 | $23.32 | 8,908,379 | — | — |
| 2008-01-23 | $14.35 | $23.64 | 13,540,821 | — | — |
| 2008-01-22 | $13.41 | $22.09 | 10,180,015 | — | — |
| 2008-01-18 | $12.88 | $21.21 | 9,418,023 | — | — |
| 2008-01-17 | $12.78 | $21.05 | 7,692,656 | — | — |
| 2008-01-16 | $12.79 | $21.07 | 8,081,074 | — | — |
| 2008-01-15 | $12.31 | $20.28 | 6,103,977 | — | — |
| 2008-01-14 | $12.46 | $20.52 | 7,017,006 | — | — |
| 2008-01-11 | $12.17 | $20.04 | 7,463,192 | — | — |
| 2008-01-10 | $12.94 | $21.32 | 12,313,469 | — | — |
| 2008-01-09 | $12.68 | $20.89 | 10,579,319 | — | — |
| 2008-01-08 | $12.72 | $20.95 | 7,003,028 | — | — |
| 2008-01-07 | $13.01 | $21.42 | 8,857,662 | — | — |
| 2008-01-04 | $13.35 | $21.98 | 10,817,689 | — | — |
| 2008-01-03 | $13.96 | $23.00 | 9,564,855 | — | — |
| 2008-01-02 | $14.69 | $24.19 | 8,815,233 | — | — |