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
- 1992-05-19 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 | $7.74 | $7.74 | 8,888,000 | — | — |
| 2008-12-30 | $7.39 | $7.39 | 12,150,300 | — | — |
| 2008-12-29 | $7.36 | $7.36 | 7,956,800 | — | — |
| 2008-12-26 | $7.39 | $7.39 | 4,882,600 | — | — |
| 2008-12-24 | $7.44 | $7.44 | 3,119,400 | — | — |
| 2008-12-23 | $7.37 | $7.37 | 8,602,600 | — | — |
| 2008-12-22 | $7.53 | $7.53 | 10,656,500 | — | — |
| 2008-12-19 | $7.78 | $7.78 | 16,220,900 | — | — |
| 2008-12-18 | $7.80 | $7.80 | 12,455,600 | — | — |
| 2008-12-17 | $7.77 | $7.77 | 14,794,800 | — | — |
| 2008-12-16 | $7.43 | $7.43 | 26,077,800 | — | — |
| 2008-12-15 | $7.23 | $7.23 | 16,161,600 | — | — |
| 2008-12-12 | $7.17 | $7.17 | 12,222,100 | — | — |
| 2008-12-11 | $7.26 | $7.26 | 16,679,000 | — | — |
| 2008-12-10 | $7.22 | $7.22 | 10,992,600 | — | — |
| 2008-12-09 | $7.36 | $7.36 | 11,515,700 | — | — |
| 2008-12-08 | $7.53 | $7.53 | 14,561,300 | — | — |
| 2008-12-05 | $7.61 | $7.61 | 17,563,600 | — | — |
| 2008-12-04 | $6.57 | $6.57 | 15,080,900 | — | — |
| 2008-12-03 | $6.91 | $6.91 | 23,908,100 | — | — |
| 2008-12-02 | $6.23 | $6.23 | 25,811,600 | — | — |
| 2008-12-01 | $5.91 | $5.91 | 13,507,100 | — | — |
| 2008-11-28 | $6.17 | $6.17 | 6,876,900 | — | — |
| 2008-11-26 | $6.06 | $6.06 | 14,226,700 | — | — |
| 2008-11-25 | $6.12 | $6.12 | 17,741,600 | — | — |
| 2008-11-24 | $6.04 | $6.04 | 19,701,700 | — | — |
| 2008-11-21 | $6.14 | $6.14 | 27,817,300 | — | — |
| 2008-11-20 | $5.48 | $5.48 | 20,579,500 | — | — |
| 2008-11-19 | $6.55 | $6.55 | 11,528,600 | — | — |
| 2008-11-18 | $7.26 | $7.26 | 11,495,900 | — | — |
| 2008-11-17 | $7.19 | $7.19 | 9,441,200 | — | — |
| 2008-11-14 | $7.39 | $7.39 | 14,694,900 | — | — |
| 2008-11-13 | $7.81 | $7.81 | 20,911,800 | — | — |
| 2008-11-12 | $7.01 | $7.01 | 13,669,100 | — | — |
| 2008-11-11 | $7.88 | $7.88 | 8,486,800 | — | — |
| 2008-11-10 | $8.27 | $8.27 | 4,785,300 | — | — |
| 2008-11-07 | $8.55 | $8.55 | 6,173,100 | — | — |
| 2008-11-06 | $8.17 | $8.17 | 16,328,400 | — | — |
| 2008-11-05 | $8.77 | $8.77 | 12,515,800 | — | — |
| 2008-11-04 | $8.94 | $8.94 | 9,867,400 | — | — |
| 2008-11-03 | $8.84 | $8.84 | 5,586,200 | — | — |
| 2008-10-31 | $9.03 | $9.03 | 15,560,400 | — | — |
| 2008-10-30 | $8.71 | $8.71 | 18,319,800 | — | — |
| 2008-10-29 | $8.03 | $8.03 | 19,098,100 | — | — |
| 2008-10-28 | $7.71 | $7.71 | 19,968,800 | — | — |
| 2008-10-27 | $7.11 | $7.11 | 10,331,700 | — | — |
| 2008-10-24 | $7.93 | $7.93 | 13,139,500 | — | — |
| 2008-10-23 | $8.45 | $8.45 | 23,331,200 | — | — |
| 2008-10-22 | $8.19 | $8.19 | 20,182,400 | — | — |
| 2008-10-21 | $8.62 | $8.62 | 14,174,100 | — | — |
| 2008-10-20 | $8.90 | $8.90 | 11,847,500 | — | — |
| 2008-10-17 | $8.67 | $8.67 | 12,689,200 | — | — |
| 2008-10-16 | $8.64 | $8.64 | 19,634,200 | — | — |
| 2008-10-15 | $8.75 | $8.75 | 16,017,100 | — | — |
| 2008-10-14 | $9.30 | $9.30 | 22,200,500 | — | — |
| 2008-10-13 | $9.22 | $9.22 | 26,114,400 | — | — |
| 2008-10-10 | $7.31 | $7.31 | 60,809,600 | — | — |
| 2008-10-09 | $8.39 | $8.39 | 34,779,600 | — | — |
| 2008-10-08 | $8.95 | $8.95 | 38,103,500 | — | — |
| 2008-10-07 | $9.96 | $9.96 | 22,590,300 | — | — |
| 2008-10-06 | $10.33 | $10.33 | 16,157,800 | — | — |
| 2008-10-03 | $11.05 | $11.05 | 13,379,500 | — | — |
| 2008-10-02 | $11.47 | $11.47 | 12,472,200 | — | — |
| 2008-10-01 | $11.34 | $11.34 | 22,402,100 | — | — |
| 2008-09-30 | $12.27 | $12.27 | 13,296,600 | — | — |
| 2008-09-29 | $11.84 | $11.84 | 15,144,400 | — | — |
| 2008-09-26 | $12.74 | $12.74 | 9,412,900 | — | — |
| 2008-09-25 | $12.98 | $12.98 | 14,006,300 | — | — |
| 2008-09-24 | $12.61 | $12.61 | 10,131,000 | — | — |
| 2008-09-23 | $12.45 | $12.45 | 11,658,000 | — | — |
| 2008-09-22 | $12.47 | $12.47 | 9,570,100 | — | — |
| 2008-09-19 | $13.65 | $13.65 | 37,786,800 | — | — |
| 2008-09-18 | $13.50 | $13.50 | 20,600,500 | — | — |
| 2008-09-17 | $12.07 | $12.07 | 17,029,600 | — | — |
| 2008-09-16 | $12.23 | $12.23 | 22,298,100 | — | — |
| 2008-09-15 | $13.20 | $13.20 | 15,497,500 | — | — |
| 2008-09-12 | $13.51 | $13.51 | 15,230,000 | — | — |
| 2008-09-11 | $13.39 | $13.39 | 16,116,100 | — | — |
| 2008-09-10 | $12.65 | $12.65 | 14,387,700 | — | — |
| 2008-09-09 | $12.40 | $12.40 | 11,962,100 | — | — |
| 2008-09-08 | $12.38 | $12.38 | 19,168,100 | — | — |
| 2008-09-05 | $12.57 | $12.57 | 8,343,300 | — | — |
| 2008-09-04 | $12.26 | $12.26 | 9,058,100 | — | — |
| 2008-09-03 | $12.72 | $12.72 | 9,843,200 | — | — |
| 2008-09-02 | $12.69 | $12.69 | 13,103,500 | — | — |
| 2008-08-29 | $12.56 | $12.56 | 7,460,400 | — | — |
| 2008-08-28 | $12.84 | $12.84 | 7,443,600 | — | — |
| 2008-08-27 | $12.50 | $12.50 | 6,143,600 | — | — |
| 2008-08-26 | $12.45 | $12.45 | 7,861,300 | — | — |
| 2008-08-25 | $12.47 | $12.47 | 13,212,200 | — | — |
| 2008-08-22 | $12.76 | $12.76 | 9,808,600 | — | — |
| 2008-08-21 | $13.00 | $13.00 | 5,722,100 | — | — |
| 2008-08-20 | $12.76 | $12.76 | 5,276,000 | — | — |
| 2008-08-19 | $12.76 | $12.76 | 9,816,400 | — | — |
| 2008-08-18 | $12.90 | $12.90 | 8,604,800 | — | — |
| 2008-08-15 | $13.22 | $13.22 | 9,747,700 | — | — |
| 2008-08-14 | $13.10 | $13.10 | 18,514,100 | — | — |
| 2008-08-13 | $13.38 | $13.38 | 9,274,500 | — | — |
| 2008-08-12 | $13.23 | $13.23 | 7,456,900 | — | — |
| 2008-08-11 | $13.25 | $13.25 | 6,733,000 | — | — |
| 2008-08-08 | $13.27 | $13.27 | 9,843,100 | — | — |
| 2008-08-07 | $12.78 | $12.78 | 11,073,400 | — | — |
| 2008-08-06 | $13.09 | $13.09 | 15,633,000 | — | — |
| 2008-08-05 | $12.83 | $12.83 | 16,983,700 | — | — |
| 2008-08-04 | $12.13 | $12.13 | 8,379,800 | — | — |
| 2008-08-01 | $11.96 | $11.96 | 8,053,500 | — | — |
| 2008-07-31 | $11.89 | $11.89 | 11,721,700 | — | — |
| 2008-07-30 | $11.75 | $11.75 | 11,154,100 | — | — |
| 2008-07-29 | $12.00 | $12.00 | 16,208,700 | — | — |
| 2008-07-28 | $11.82 | $11.82 | 13,825,700 | — | — |
| 2008-07-25 | $12.09 | $12.09 | 17,272,700 | — | — |
| 2008-07-24 | $12.19 | $12.19 | 12,213,800 | — | — |
| 2008-07-23 | $12.48 | $12.48 | 14,678,000 | — | — |
| 2008-07-22 | $12.28 | $12.28 | 41,957,000 | — | — |
| 2008-07-21 | $13.80 | $13.80 | 14,831,600 | — | — |
| 2008-07-18 | $13.89 | $13.89 | 13,927,400 | — | — |
| 2008-07-17 | $13.66 | $13.66 | 14,845,100 | — | — |
| 2008-07-16 | $13.49 | $13.49 | 21,695,900 | — | — |
| 2008-07-15 | $12.85 | $12.85 | 16,968,100 | — | — |
| 2008-07-14 | $12.44 | $12.44 | 12,150,000 | — | — |
| 2008-07-11 | $12.09 | $12.09 | 11,068,800 | — | — |
| 2008-07-10 | $12.23 | $12.23 | 14,950,700 | — | — |
| 2008-07-09 | $12.56 | $12.56 | 11,875,900 | — | — |
| 2008-07-08 | $12.85 | $12.85 | 16,375,700 | — | — |
| 2008-07-07 | $12.50 | $12.50 | 9,844,500 | — | — |
| 2008-07-03 | $12.35 | $12.35 | 6,134,800 | — | — |
| 2008-07-02 | $12.41 | $12.41 | 9,384,400 | — | — |
| 2008-07-01 | $12.19 | $12.19 | 8,134,300 | — | — |
| 2008-06-30 | $12.29 | $12.29 | 7,300,200 | — | — |
| 2008-06-27 | $12.23 | $12.23 | 16,688,300 | — | — |
| 2008-06-26 | $12.31 | $12.31 | 11,089,500 | — | — |
| 2008-06-25 | $12.65 | $12.65 | 7,917,000 | — | — |
| 2008-06-24 | $12.49 | $12.49 | 13,768,400 | — | — |
| 2008-06-23 | $12.26 | $12.26 | 14,411,700 | — | — |
| 2008-06-20 | $12.68 | $12.68 | 13,790,500 | — | — |
| 2008-06-19 | $13.27 | $13.27 | 9,910,900 | — | — |
| 2008-06-18 | $13.57 | $13.57 | 6,653,200 | — | — |
| 2008-06-17 | $13.66 | $13.66 | 7,571,300 | — | — |
| 2008-06-16 | $13.64 | $13.64 | 7,513,900 | — | — |
| 2008-06-13 | $13.29 | $13.29 | 10,570,100 | — | — |
| 2008-06-12 | $13.18 | $13.18 | 8,079,000 | — | — |
| 2008-06-11 | $12.84 | $12.84 | 9,854,600 | — | — |
| 2008-06-10 | $13.10 | $13.10 | 6,765,100 | — | — |
| 2008-06-09 | $13.33 | $13.33 | 8,941,900 | — | — |
| 2008-06-06 | $13.49 | $13.49 | 9,246,400 | — | — |
| 2008-06-05 | $13.80 | $13.80 | 10,131,500 | — | — |
| 2008-06-04 | $13.51 | $13.51 | 13,262,000 | — | — |
| 2008-06-03 | $13.40 | $13.40 | 12,073,300 | — | — |
| 2008-06-02 | $13.11 | $13.11 | 6,510,100 | — | — |
| 2008-05-30 | $13.29 | $13.29 | 7,872,700 | — | — |
| 2008-05-29 | $13.27 | $13.27 | 7,204,700 | — | — |
| 2008-05-28 | $13.16 | $13.16 | 8,603,200 | — | — |
| 2008-05-27 | $13.44 | $13.44 | 8,113,000 | — | — |
| 2008-05-23 | $13.12 | $13.12 | 5,465,600 | — | — |
| 2008-05-22 | $13.50 | $13.50 | 4,351,600 | — | — |
| 2008-05-21 | $13.47 | $13.47 | 6,229,300 | — | — |
| 2008-05-20 | $13.55 | $13.55 | 9,214,500 | — | — |
| 2008-05-19 | $13.38 | $13.38 | 4,864,200 | — | — |
| 2008-05-16 | $13.40 | $13.40 | 5,141,400 | — | — |
| 2008-05-15 | $13.43 | $13.43 | 8,793,600 | — | — |
| 2008-05-14 | $13.29 | $13.29 | 6,634,700 | — | — |
| 2008-05-13 | $13.01 | $13.01 | 10,858,400 | — | — |
| 2008-05-12 | $13.41 | $13.41 | 5,206,600 | — | — |
| 2008-05-09 | $13.42 | $13.42 | 6,859,900 | — | — |
| 2008-05-08 | $13.68 | $13.68 | 7,289,400 | — | — |
| 2008-05-07 | $13.42 | $13.42 | 7,574,700 | — | — |
| 2008-05-06 | $13.73 | $13.73 | 9,809,700 | — | — |
| 2008-05-05 | $13.29 | $13.29 | 5,254,100 | — | — |
| 2008-05-02 | $13.42 | $13.42 | 5,806,200 | — | — |
| 2008-05-01 | $13.56 | $13.56 | 6,065,100 | — | — |
| 2008-04-30 | $13.33 | $13.33 | 10,716,600 | — | — |
| 2008-04-29 | $13.28 | $13.28 | 12,097,900 | — | — |
| 2008-04-28 | $12.94 | $12.94 | 10,078,100 | — | — |
| 2008-04-25 | $12.77 | $12.77 | 8,439,700 | — | — |
| 2008-04-24 | $12.60 | $12.60 | 8,192,400 | — | — |
| 2008-04-23 | $12.64 | $12.64 | 12,340,500 | — | — |
| 2008-04-22 | $12.90 | $12.90 | 14,729,600 | — | — |
| 2008-04-21 | $13.03 | $13.03 | 13,118,800 | — | — |
| 2008-04-18 | $12.65 | $12.65 | 8,456,900 | — | — |
| 2008-04-17 | $12.48 | $12.48 | 14,003,400 | — | — |
| 2008-04-16 | $12.58 | $12.58 | 12,247,400 | — | — |
| 2008-04-15 | $12.48 | $12.48 | 8,400,400 | — | — |
| 2008-04-14 | $12.76 | $12.76 | 7,307,700 | — | — |
| 2008-04-11 | $12.88 | $12.88 | 10,222,000 | — | — |
| 2008-04-10 | $13.27 | $13.27 | 7,704,500 | — | — |
| 2008-04-09 | $13.46 | $13.46 | 11,049,000 | — | — |
| 2008-04-08 | $13.63 | $13.63 | 12,360,500 | — | — |
| 2008-04-07 | $13.74 | $13.74 | 9,892,700 | — | — |
| 2008-04-04 | $14.11 | $14.11 | 13,731,100 | — | — |
| 2008-04-03 | $13.52 | $13.52 | 7,535,000 | — | — |
| 2008-04-02 | $13.59 | $13.59 | 8,270,600 | — | — |
| 2008-04-01 | $13.60 | $13.60 | 12,840,300 | — | — |
| 2008-03-31 | $12.87 | $12.87 | 14,379,900 | — | — |
| 2008-03-28 | $12.61 | $12.61 | 9,448,100 | — | — |
| 2008-03-27 | $12.83 | $12.83 | 13,886,600 | — | — |
| 2008-03-26 | $12.74 | $12.74 | 10,654,500 | — | — |
| 2008-03-25 | $12.97 | $12.97 | 13,219,500 | — | — |
| 2008-03-24 | $12.85 | $12.85 | 9,179,100 | — | — |
| 2008-03-20 | $12.43 | $12.43 | 16,414,000 | — | — |
| 2008-03-19 | $12.54 | $12.54 | 9,217,200 | — | — |
| 2008-03-18 | $12.60 | $12.60 | 13,395,400 | — | — |
| 2008-03-17 | $12.20 | $12.20 | 15,298,100 | — | — |
| 2008-03-14 | $12.63 | $12.63 | 11,357,000 | — | — |
| 2008-03-13 | $12.86 | $12.86 | 8,299,900 | — | — |
| 2008-03-12 | $12.75 | $12.75 | 9,450,500 | — | — |
| 2008-03-11 | $12.56 | $12.56 | 9,814,400 | — | — |
| 2008-03-10 | $12.33 | $12.33 | 9,369,600 | — | — |
| 2008-03-07 | $12.35 | $12.35 | 15,046,500 | — | — |
| 2008-03-06 | $12.68 | $12.68 | 17,915,900 | — | — |
| 2008-03-05 | $12.79 | $12.79 | 12,625,200 | — | — |
| 2008-03-04 | $12.75 | $12.75 | 6,692,400 | — | — |
| 2008-03-03 | $12.65 | $12.65 | 7,098,800 | — | — |
| 2008-02-29 | $12.59 | $12.59 | 7,626,300 | — | — |
| 2008-02-28 | $12.72 | $12.72 | 6,284,200 | — | — |
| 2008-02-27 | $13.00 | $13.00 | 5,144,700 | — | — |
| 2008-02-26 | $13.21 | $13.21 | 11,648,000 | — | — |
| 2008-02-25 | $13.05 | $13.05 | 11,793,000 | — | — |
| 2008-02-22 | $12.31 | $12.31 | 6,465,800 | — | — |
| 2008-02-21 | $12.43 | $12.43 | 8,861,600 | — | — |
| 2008-02-20 | $12.61 | $12.61 | 6,074,700 | — | — |
| 2008-02-19 | $12.75 | $12.75 | 5,533,300 | — | — |
| 2008-02-15 | $12.81 | $12.81 | 10,387,100 | — | — |
| 2008-02-14 | $12.57 | $12.57 | 7,478,000 | — | — |
| 2008-02-13 | $12.59 | $12.59 | 7,116,500 | — | — |
| 2008-02-12 | $12.52 | $12.52 | 10,034,000 | — | — |
| 2008-02-11 | $12.41 | $12.41 | 4,338,700 | — | — |
| 2008-02-08 | $12.33 | $12.33 | 8,387,500 | — | — |
| 2008-02-07 | $12.24 | $12.24 | 20,642,300 | — | — |
| 2008-02-06 | $12.63 | $12.63 | 12,729,600 | — | — |
| 2008-02-05 | $12.77 | $12.77 | 24,436,700 | — | — |
| 2008-02-04 | $12.85 | $12.85 | 21,758,100 | — | — |
| 2008-02-01 | $12.37 | $12.37 | 9,179,500 | — | — |
| 2008-01-31 | $12.15 | $12.15 | 12,373,000 | — | — |
| 2008-01-30 | $11.95 | $11.95 | 9,951,300 | — | — |
| 2008-01-29 | $11.96 | $11.96 | 9,321,800 | — | — |
| 2008-01-28 | $11.85 | $11.85 | 8,928,900 | — | — |
| 2008-01-25 | $11.84 | $11.84 | 9,533,200 | — | — |
| 2008-01-24 | $11.96 | $11.96 | 9,997,400 | — | — |
| 2008-01-23 | $12.09 | $12.09 | 15,968,000 | — | — |
| 2008-01-22 | $12.13 | $12.13 | 19,932,100 | — | — |
| 2008-01-18 | $12.13 | $12.13 | 18,069,200 | — | — |
| 2008-01-17 | $12.35 | $12.35 | 18,613,800 | — | — |
| 2008-01-16 | $12.05 | $12.05 | 13,104,900 | — | — |
| 2008-01-15 | $11.51 | $11.51 | 8,960,300 | — | — |
| 2008-01-14 | $11.93 | $11.93 | 10,528,600 | — | — |
| 2008-01-11 | $11.74 | $11.74 | 13,578,800 | — | — |
| 2008-01-10 | $11.70 | $11.70 | 15,810,800 | — | — |
| 2008-01-09 | $10.98 | $10.98 | 13,319,500 | — | — |
| 2008-01-08 | $10.98 | $10.98 | 9,577,300 | — | — |
| 2008-01-07 | $11.53 | $11.53 | 8,261,300 | — | — |
| 2008-01-04 | $11.31 | $11.31 | 9,459,400 | — | — |
| 2008-01-03 | $11.39 | $11.39 | 7,131,300 | — | — |
| 2008-01-02 | $11.41 | $11.41 | 7,282,100 | — | — |