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
- 2007-06-22 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 | $6.41 | $7.19 | 1,223,310 | — | — |
| 2008-12-30 | $6.14 | $6.89 | 1,255,612 | — | — |
| 2008-12-29 | $6.34 | $7.11 | 1,475,410 | — | — |
| 2008-12-26 | $5.83 | $6.54 | 590,409 | — | — |
| 2008-12-24 | $5.64 | $6.33 | 996,990 | — | — |
| 2008-12-23 | $5.87 | $6.58 | 1,171,748 | — | — |
| 2008-12-22 | $5.78 | $6.48 | 1,314,918 | — | — |
| 2008-12-19 | $5.82 | $6.53 | 877,257 | — | — |
| 2008-12-18 | $5.67 | $6.36 | 883,065 | — | — |
| 2008-12-17 | $5.79 | $6.49 | 1,275,686 | — | — |
| 2008-12-16 | $5.97 | $6.69 | 1,702,036 | — | — |
| 2008-12-15 | $6.12 | $6.87 | 1,107,347 | — | — |
| 2008-12-12 | $6.07 | $6.81 | 834,867 | — | — |
| 2008-12-11 | $6.31 | $7.08 | 1,341,208 | — | — |
| 2008-12-10 | $6.47 | $7.25 | 1,732,809 | — | — |
| 2008-12-09 | $6.88 | $7.71 | 1,833,283 | — | — |
| 2008-12-08 | $6.76 | $7.58 | 1,852,848 | — | — |
| 2008-12-05 | $6.15 | $6.90 | 1,332,954 | — | — |
| 2008-12-04 | $5.62 | $6.31 | 1,154,935 | — | — |
| 2008-12-03 | $5.93 | $6.65 | 1,946,901 | — | — |
| 2008-12-02 | $5.24 | $5.88 | 1,849,077 | — | — |
| 2008-12-01 | $5.46 | $6.12 | 965,706 | — | — |
| 2008-11-28 | $6.14 | $6.89 | 752,735 | — | — |
| 2008-11-26 | $6.17 | $6.92 | 1,342,532 | — | — |
| 2008-11-25 | $6.03 | $6.76 | 1,733,727 | — | — |
| 2008-11-24 | $6.31 | $6.75 | 2,887,235 | — | — |
| 2008-11-21 | $4.56 | $4.88 | 2,641,044 | — | — |
| 2008-11-20 | $5.00 | $5.35 | 3,717,923 | — | — |
| 2008-11-19 | $5.84 | $6.24 | 2,464,146 | — | — |
| 2008-11-18 | $6.37 | $6.81 | 1,744,324 | — | — |
| 2008-11-17 | $6.22 | $6.65 | 1,321,439 | — | — |
| 2008-11-14 | $6.38 | $6.82 | 1,452,890 | — | — |
| 2008-11-13 | $7.09 | $7.57 | 2,753,032 | — | — |
| 2008-11-12 | $6.88 | $7.35 | 2,585,101 | — | — |
| 2008-11-11 | $7.17 | $7.67 | 2,666,825 | — | — |
| 2008-11-10 | $7.43 | $7.94 | 1,294,130 | — | — |
| 2008-11-07 | $7.37 | $7.88 | 1,929,273 | — | — |
| 2008-11-06 | $7.41 | $7.92 | 5,121,494 | — | — |
| 2008-11-05 | $8.44 | $9.02 | 1,954,034 | — | — |
| 2008-11-04 | $8.86 | $9.47 | 1,669,020 | — | — |
| 2008-11-03 | $8.45 | $9.03 | 1,500,274 | — | — |
| 2008-10-31 | $8.97 | $9.59 | 1,939,157 | — | — |
| 2008-10-30 | $8.74 | $9.35 | 2,675,283 | — | — |
| 2008-10-29 | $8.91 | $9.53 | 3,850,088 | — | — |
| 2008-10-28 | $7.31 | $7.82 | 2,939,102 | — | — |
| 2008-10-27 | $6.87 | $7.34 | 2,257,900 | — | — |
| 2008-10-24 | $7.74 | $8.28 | 2,801,842 | — | — |
| 2008-10-23 | $8.34 | $8.92 | 2,122,781 | — | — |
| 2008-10-22 | $8.73 | $9.34 | 1,737,191 | — | — |
| 2008-10-21 | $8.83 | $9.44 | 3,487,426 | — | — |
| 2008-10-20 | $10.17 | $10.87 | 2,266,969 | — | — |
| 2008-10-17 | $10.68 | $11.41 | 3,812,385 | — | — |
| 2008-10-16 | $9.19 | $9.82 | 3,604,203 | — | — |
| 2008-10-15 | $9.03 | $9.65 | 3,259,475 | — | — |
| 2008-10-14 | $10.67 | $11.40 | 7,247,434 | — | — |
| 2008-10-13 | $9.49 | $10.15 | 6,104,829 | — | — |
| 2008-10-10 | $7.84 | $8.38 | 5,989,274 | — | — |
| 2008-10-09 | $8.55 | $9.14 | 6,725,909 | — | — |
| 2008-10-08 | $12.46 | $13.32 | 3,146,672 | — | — |
| 2008-10-07 | $13.14 | $14.05 | 2,035,351 | — | — |
| 2008-10-06 | $13.44 | $14.37 | 2,676,709 | — | — |
| 2008-10-03 | $15.05 | $16.09 | 1,681,452 | — | — |
| 2008-10-02 | $14.33 | $15.32 | 1,187,033 | — | — |
| 2008-10-01 | $14.74 | $15.76 | 1,006,059 | — | — |
| 2008-09-30 | $15.05 | $16.09 | 2,036,573 | — | — |
| 2008-09-29 | $15.41 | $16.47 | 2,078,556 | — | — |
| 2008-09-26 | $16.50 | $17.64 | 1,213,629 | — | — |
| 2008-09-25 | $16.29 | $17.42 | 1,985,012 | — | — |
| 2008-09-24 | $16.51 | $17.65 | 1,320,726 | — | — |
| 2008-09-23 | $16.17 | $17.29 | 1,949,958 | — | — |
| 2008-09-22 | $15.94 | $17.04 | 1,261,930 | — | — |
| 2008-09-19 | $17.39 | $18.59 | 5,474,374 | — | — |
| 2008-09-18 | $16.70 | $17.86 | 5,160,216 | — | — |
| 2008-09-17 | $14.72 | $15.74 | 2,583,573 | — | — |
| 2008-09-16 | $16.26 | $17.38 | 3,516,161 | — | — |
| 2008-09-15 | $16.13 | $17.25 | 3,473,160 | — | — |
| 2008-09-12 | $15.61 | $16.69 | 1,364,950 | — | — |
| 2008-09-11 | $15.66 | $16.74 | 2,177,094 | — | — |
| 2008-09-10 | $15.82 | $16.91 | 2,409,629 | — | — |
| 2008-09-09 | $15.73 | $16.82 | 2,517,134 | — | — |
| 2008-09-08 | $16.49 | $17.63 | 1,769,392 | — | — |
| 2008-09-05 | $16.12 | $17.24 | 1,680,739 | — | — |
| 2008-09-04 | $16.43 | $17.56 | 1,343,042 | — | — |
| 2008-09-03 | $16.84 | $18.00 | 1,725,575 | — | — |
| 2008-09-02 | $17.16 | $18.35 | 1,734,338 | — | — |
| 2008-08-29 | $17.55 | $18.76 | 1,139,650 | — | — |
| 2008-08-28 | $17.29 | $18.49 | 1,764,806 | — | — |
| 2008-08-27 | $16.76 | $17.92 | 838,535 | — | — |
| 2008-08-26 | $16.90 | $17.75 | 823,760 | — | — |
| 2008-08-25 | $16.93 | $17.78 | 983,539 | — | — |
| 2008-08-22 | $17.04 | $17.90 | 703,416 | — | — |
| 2008-08-21 | $16.60 | $17.44 | 1,023,687 | — | — |
| 2008-08-20 | $16.50 | $17.33 | 1,167,366 | — | — |
| 2008-08-19 | $16.62 | $17.46 | 1,835,627 | — | — |
| 2008-08-18 | $16.85 | $17.70 | 1,224,329 | — | — |
| 2008-08-15 | $17.26 | $18.13 | 1,027,967 | — | — |
| 2008-08-14 | $17.40 | $18.28 | 755,079 | — | — |
| 2008-08-13 | $17.55 | $18.43 | 1,106,328 | — | — |
| 2008-08-12 | $17.99 | $18.90 | 1,241,753 | — | — |
| 2008-08-11 | $18.48 | $19.41 | 1,656,486 | — | — |
| 2008-08-08 | $18.21 | $19.13 | 1,431,185 | — | — |
| 2008-08-07 | $18.10 | $19.01 | 1,379,522 | — | — |
| 2008-08-06 | $18.40 | $19.33 | 2,148,052 | — | — |
| 2008-08-05 | $17.82 | $18.72 | 1,404,488 | — | — |
| 2008-08-04 | $17.60 | $18.48 | 1,281,698 | — | — |
| 2008-08-01 | $18.03 | $18.94 | 874,710 | — | — |
| 2008-07-31 | $18.22 | $19.14 | 1,658,932 | — | — |
| 2008-07-30 | $17.44 | $18.32 | 1,564,165 | — | — |
| 2008-07-29 | $17.27 | $18.14 | 1,130,377 | — | — |
| 2008-07-28 | $16.44 | $17.27 | 1,141,280 | — | — |
| 2008-07-25 | $16.69 | $17.54 | 966,216 | — | — |
| 2008-07-24 | $16.55 | $17.38 | 1,568,750 | — | — |
| 2008-07-23 | $17.47 | $18.35 | 1,559,885 | — | — |
| 2008-07-22 | $16.94 | $17.79 | 1,711,716 | — | — |
| 2008-07-21 | $16.78 | $17.63 | 1,542,766 | — | — |
| 2008-07-18 | $16.97 | $17.82 | 2,178,316 | — | — |
| 2008-07-17 | $16.70 | $17.55 | 2,993,822 | — | — |
| 2008-07-16 | $16.12 | $16.94 | 3,574,856 | — | — |
| 2008-07-15 | $14.36 | $15.08 | 3,486,305 | — | — |
| 2008-07-14 | $14.53 | $15.27 | 3,038,658 | — | — |
| 2008-07-11 | $15.35 | $16.12 | 4,464,850 | — | — |
| 2008-07-10 | $16.13 | $16.95 | 3,256,113 | — | — |
| 2008-07-09 | $16.34 | $17.16 | 1,791,096 | — | — |
| 2008-07-08 | $16.88 | $17.73 | 2,860,639 | — | — |
| 2008-07-07 | $16.46 | $17.29 | 2,592,540 | — | — |
| 2008-07-03 | $16.91 | $17.76 | 930,449 | — | — |
| 2008-07-02 | $17.00 | $17.85 | 1,243,486 | — | — |
| 2008-07-01 | $17.23 | $18.10 | 4,667,733 | — | — |
| 2008-06-30 | $17.87 | $18.77 | 2,890,597 | — | — |
| 2008-06-27 | $18.38 | $19.31 | 3,132,406 | — | — |
| 2008-06-26 | $18.36 | $19.29 | 2,022,307 | — | — |
| 2008-06-25 | $18.66 | $19.60 | 2,417,170 | — | — |
| 2008-06-24 | $18.04 | $18.95 | 2,501,645 | — | — |
| 2008-06-23 | $17.91 | $18.81 | 2,013,850 | — | — |
| 2008-06-20 | $17.84 | $18.74 | 2,415,743 | — | — |
| 2008-06-19 | $18.06 | $18.97 | 1,331,629 | — | — |
| 2008-06-18 | $17.68 | $18.58 | 1,399,291 | — | — |
| 2008-06-17 | $17.66 | $18.56 | 1,597,282 | — | — |
| 2008-06-16 | $17.81 | $18.71 | 1,446,776 | — | — |
| 2008-06-13 | $17.55 | $18.43 | 1,953,932 | — | — |
| 2008-06-12 | $16.78 | $17.63 | 1,648,946 | — | — |
| 2008-06-11 | $16.62 | $17.46 | 2,333,714 | — | — |
| 2008-06-10 | $17.59 | $18.47 | 1,355,983 | — | — |
| 2008-06-09 | $17.74 | $18.64 | 1,505,471 | — | — |
| 2008-06-06 | $18.12 | $19.03 | 1,584,137 | — | — |
| 2008-06-05 | $18.60 | $19.54 | 1,034,081 | — | — |
| 2008-06-04 | $18.73 | $19.68 | 1,321,235 | — | — |
| 2008-06-03 | $18.95 | $19.91 | 1,171,544 | — | — |
| 2008-06-02 | $19.07 | $20.03 | 1,374,733 | — | — |
| 2008-05-30 | $19.11 | $20.07 | 1,170,118 | — | — |
| 2008-05-29 | $18.69 | $19.64 | 1,183,976 | — | — |
| 2008-05-28 | $18.31 | $19.24 | 1,260,605 | — | — |
| 2008-05-27 | $18.56 | $19.18 | 1,236,557 | — | — |
| 2008-05-23 | $18.19 | $18.81 | 1,943,641 | — | — |
| 2008-05-22 | $18.80 | $19.44 | 1,724,352 | — | — |
| 2008-05-21 | $18.97 | $19.61 | 1,975,739 | — | — |
| 2008-05-20 | $19.89 | $20.56 | 1,436,688 | — | — |
| 2008-05-19 | $19.85 | $20.52 | 1,766,335 | — | — |
| 2008-05-16 | $19.74 | $20.40 | 2,974,461 | — | — |
| 2008-05-15 | $20.16 | $20.84 | 6,592,624 | — | — |
| 2008-05-14 | $19.14 | $19.78 | 2,611,493 | — | — |
| 2008-05-13 | $18.69 | $19.33 | 865,437 | — | — |
| 2008-05-12 | $18.62 | $19.25 | 1,137,306 | — | — |
| 2008-05-09 | $18.45 | $19.07 | 911,699 | — | — |
| 2008-05-08 | $18.67 | $19.30 | 1,282,717 | — | — |
| 2008-05-07 | $18.98 | $19.62 | 879,906 | — | — |
| 2008-05-06 | $19.11 | $19.75 | 1,548,065 | — | — |
| 2008-05-05 | $19.34 | $20.00 | 1,757,164 | — | — |
| 2008-05-02 | $19.84 | $20.51 | 3,571,493 | — | — |
| 2008-05-01 | $19.15 | $19.79 | 1,879,444 | — | — |
| 2008-04-30 | $18.32 | $18.94 | 1,672,688 | — | — |
| 2008-04-29 | $18.46 | $19.08 | 1,226,061 | — | — |
| 2008-04-28 | $18.60 | $19.23 | 2,331,676 | — | — |
| 2008-04-25 | $18.84 | $19.48 | 1,817,488 | — | — |
| 2008-04-24 | $18.20 | $18.82 | 1,325,209 | — | — |
| 2008-04-23 | $18.01 | $18.62 | 1,165,736 | — | — |
| 2008-04-22 | $18.27 | $18.89 | 1,346,099 | — | — |
| 2008-04-21 | $18.35 | $18.97 | 1,233,092 | — | — |
| 2008-04-18 | $18.67 | $19.30 | 3,268,646 | — | — |
| 2008-04-17 | $18.28 | $18.90 | 3,674,208 | — | — |
| 2008-04-16 | $17.33 | $17.92 | 2,396,994 | — | — |
| 2008-04-15 | $17.01 | $17.58 | 1,513,826 | — | — |
| 2008-04-14 | $16.87 | $17.44 | 1,940,074 | — | — |
| 2008-04-11 | $17.43 | $18.02 | 2,135,315 | — | — |
| 2008-04-10 | $17.92 | $18.53 | 1,579,654 | — | — |
| 2008-04-09 | $18.21 | $18.83 | 2,413,807 | — | — |
| 2008-04-08 | $18.24 | $18.86 | 2,404,738 | — | — |
| 2008-04-07 | $18.73 | $19.37 | 3,757,766 | — | — |
| 2008-04-04 | $18.29 | $18.91 | 4,076,000 | — | — |
| 2008-04-03 | $17.44 | $18.03 | 2,709,011 | — | — |
| 2008-04-02 | $17.35 | $17.94 | 5,152,981 | — | — |
| 2008-04-01 | $16.87 | $17.44 | 5,444,313 | — | — |
| 2008-03-31 | $15.58 | $16.11 | 2,854,728 | — | — |
| 2008-03-28 | $15.06 | $15.57 | 2,120,539 | — | — |
| 2008-03-27 | $15.05 | $15.56 | 2,873,376 | — | — |
| 2008-03-26 | $15.86 | $16.09 | 3,109,784 | — | — |
| 2008-03-25 | $15.97 | $16.20 | 3,722,407 | — | — |
| 2008-03-24 | $15.41 | $15.63 | 3,232,166 | — | — |
| 2008-03-20 | $15.16 | $15.38 | 3,678,386 | — | — |
| 2008-03-19 | $14.35 | $14.56 | 3,738,915 | — | — |
| 2008-03-18 | $14.93 | $15.14 | 7,408,538 | — | — |
| 2008-03-17 | $14.28 | $14.49 | 9,039,447 | — | — |
| 2008-03-14 | $15.49 | $15.71 | 4,091,081 | — | — |
| 2008-03-13 | $16.44 | $16.68 | 3,809,328 | — | — |
| 2008-03-12 | $16.16 | $16.40 | 4,334,724 | — | — |
| 2008-03-11 | $15.89 | $16.12 | 8,288,036 | — | — |
| 2008-03-10 | $14.72 | $14.94 | 8,922,874 | — | — |
| 2008-03-07 | $14.31 | $14.52 | 7,303,071 | — | — |
| 2008-03-06 | $14.77 | $14.99 | 5,181,717 | — | — |
| 2008-03-05 | $15.57 | $15.80 | 2,418,597 | — | — |
| 2008-03-04 | $15.50 | $15.72 | 5,291,769 | — | — |
| 2008-03-03 | $15.94 | $16.17 | 2,323,830 | — | — |
| 2008-02-29 | $16.19 | $16.43 | 4,034,323 | — | — |
| 2008-02-28 | $16.74 | $16.99 | 2,624,027 | — | — |
| 2008-02-27 | $16.88 | $17.13 | 3,880,148 | — | — |
| 2008-02-26 | $16.68 | $16.93 | 7,008,376 | — | — |
| 2008-02-25 | $15.65 | $15.88 | 4,093,323 | — | — |
| 2008-02-22 | $15.43 | $15.65 | 4,308,740 | — | — |
| 2008-02-21 | $15.63 | $15.86 | 2,800,314 | — | — |
| 2008-02-20 | $15.93 | $16.16 | 4,674,051 | — | — |
| 2008-02-19 | $15.83 | $16.06 | 4,337,170 | — | — |
| 2008-02-15 | $16.26 | $16.50 | 2,963,965 | — | — |
| 2008-02-14 | $16.52 | $16.76 | 5,006,041 | — | — |
| 2008-02-13 | $17.30 | $17.55 | 2,534,966 | — | — |
| 2008-02-12 | $17.26 | $17.51 | 4,147,432 | — | — |
| 2008-02-11 | $17.45 | $17.70 | 2,122,475 | — | — |
| 2008-02-08 | $17.18 | $17.43 | 2,171,387 | — | — |
| 2008-02-07 | $17.35 | $17.60 | 3,230,841 | — | — |
| 2008-02-06 | $17.49 | $17.74 | 2,385,275 | — | — |
| 2008-02-05 | $17.88 | $18.14 | 3,177,548 | — | — |
| 2008-02-04 | $18.48 | $18.75 | 2,083,447 | — | — |
| 2008-02-01 | $18.37 | $18.64 | 5,215,446 | — | — |
| 2008-01-31 | $18.01 | $18.27 | 6,650,809 | — | — |
| 2008-01-30 | $18.30 | $18.57 | 3,981,335 | — | — |
| 2008-01-29 | $18.64 | $18.91 | 2,859,823 | — | — |
| 2008-01-28 | $18.79 | $19.07 | 2,828,948 | — | — |
| 2008-01-25 | $19.00 | $19.28 | 5,373,493 | — | — |
| 2008-01-24 | $20.58 | $20.88 | 4,952,646 | — | — |
| 2008-01-23 | $20.19 | $20.48 | 7,028,858 | — | — |
| 2008-01-22 | $18.42 | $18.69 | 5,493,429 | — | — |
| 2008-01-18 | $18.32 | $18.59 | 3,869,041 | — | — |
| 2008-01-17 | $18.03 | $18.29 | 5,606,436 | — | — |
| 2008-01-16 | $18.74 | $19.02 | 3,887,077 | — | — |
| 2008-01-15 | $19.33 | $19.62 | 2,782,074 | — | — |
| 2008-01-14 | $20.01 | $20.30 | 2,797,766 | — | — |
| 2008-01-11 | $19.69 | $19.97 | 8,208,045 | — | — |
| 2008-01-10 | $19.47 | $19.75 | 8,084,135 | — | — |
| 2008-01-09 | $17.76 | $18.02 | 3,486,712 | — | — |
| 2008-01-08 | $17.66 | $17.92 | 3,715,274 | — | — |
| 2008-01-07 | $19.06 | $19.34 | 3,803,723 | — | — |
| 2008-01-04 | $19.92 | $20.21 | 2,677,524 | — | — |
| 2008-01-03 | $20.84 | $21.15 | 2,077,537 | — | — |
| 2008-01-02 | $21.33 | $21.65 | 2,205,829 | — | — |