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
- 1997-02-07 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 | $6.70 | $6.70 | 1,836,500 | — | — |
| 2008-12-30 | $6.32 | $6.32 | 2,052,200 | — | — |
| 2008-12-29 | $6.11 | $6.11 | 1,508,500 | — | — |
| 2008-12-26 | $6.26 | $6.26 | 1,048,200 | — | — |
| 2008-12-24 | $6.21 | $6.21 | 810,400 | — | — |
| 2008-12-23 | $6.40 | $6.40 | 2,319,100 | — | — |
| 2008-12-22 | $6.21 | $6.21 | 2,519,400 | — | — |
| 2008-12-19 | $6.71 | $6.71 | 2,336,000 | — | — |
| 2008-12-18 | $6.54 | $6.54 | 2,850,900 | — | — |
| 2008-12-17 | $6.86 | $6.86 | 4,568,700 | — | — |
| 2008-12-16 | $6.94 | $6.94 | 4,672,000 | — | — |
| 2008-12-15 | $6.62 | $6.62 | 7,059,900 | — | — |
| 2008-12-12 | $6.13 | $6.13 | 4,137,900 | — | — |
| 2008-12-11 | $6.05 | $6.05 | 8,451,300 | — | — |
| 2008-12-10 | $7.56 | $7.56 | 5,518,600 | — | — |
| 2008-12-09 | $7.03 | $7.03 | 4,666,000 | — | — |
| 2008-12-08 | $7.24 | $7.24 | 4,948,700 | — | — |
| 2008-12-05 | $6.47 | $6.47 | 3,641,500 | — | — |
| 2008-12-04 | $6.19 | $6.19 | 4,446,800 | — | — |
| 2008-12-03 | $6.77 | $6.77 | 3,902,300 | — | — |
| 2008-12-02 | $6.50 | $6.50 | 4,017,200 | — | — |
| 2008-12-01 | $6.66 | $6.66 | 3,363,000 | — | — |
| 2008-11-28 | $7.40 | $7.40 | 682,500 | — | — |
| 2008-11-26 | $7.38 | $7.38 | 1,487,800 | — | — |
| 2008-11-25 | $6.81 | $6.81 | 2,099,900 | — | — |
| 2008-11-24 | $6.60 | $6.60 | 3,346,300 | — | — |
| 2008-11-21 | $5.77 | $5.77 | 3,975,600 | — | — |
| 2008-11-20 | $5.34 | $5.34 | 3,738,900 | — | — |
| 2008-11-19 | $5.55 | $5.55 | 2,404,700 | — | — |
| 2008-11-18 | $6.53 | $6.53 | 1,780,700 | — | — |
| 2008-11-17 | $6.49 | $6.49 | 1,916,600 | — | — |
| 2008-11-14 | $6.68 | $6.68 | 4,546,500 | — | — |
| 2008-11-13 | $6.65 | $6.65 | 4,017,400 | — | — |
| 2008-11-12 | $6.24 | $6.24 | 3,328,200 | — | — |
| 2008-11-11 | $6.75 | $6.75 | 3,130,600 | — | — |
| 2008-11-10 | $7.27 | $7.27 | 3,497,500 | — | — |
| 2008-11-07 | $7.97 | $7.97 | 3,080,400 | — | — |
| 2008-11-06 | $7.81 | $7.81 | 3,846,500 | — | — |
| 2008-11-05 | $8.66 | $8.66 | 2,054,800 | — | — |
| 2008-11-04 | $9.17 | $9.17 | 4,553,300 | — | — |
| 2008-11-03 | $8.84 | $8.84 | 2,702,900 | — | — |
| 2008-10-31 | $9.61 | $9.61 | 3,252,500 | — | — |
| 2008-10-30 | $9.16 | $9.16 | 7,785,000 | — | — |
| 2008-10-29 | $8.47 | $8.47 | 4,151,000 | — | — |
| 2008-10-28 | $8.20 | $8.20 | 6,972,000 | — | — |
| 2008-10-27 | $8.52 | $8.52 | 3,910,500 | — | — |
| 2008-10-24 | $8.25 | $8.25 | 5,360,900 | — | — |
| 2008-10-23 | $7.75 | $7.75 | 3,113,400 | — | — |
| 2008-10-22 | $7.92 | $7.92 | 2,473,100 | — | — |
| 2008-10-21 | $8.33 | $8.33 | 2,454,600 | — | — |
| 2008-10-20 | $8.75 | $8.75 | 4,713,300 | — | — |
| 2008-10-17 | $7.73 | $7.73 | 2,573,600 | — | — |
| 2008-10-16 | $7.54 | $7.54 | 3,731,300 | — | — |
| 2008-10-15 | $7.42 | $7.42 | 2,104,800 | — | — |
| 2008-10-14 | $8.25 | $8.25 | 3,906,300 | — | — |
| 2008-10-13 | $8.46 | $8.46 | 3,059,100 | — | — |
| 2008-10-10 | $7.27 | $7.27 | 8,103,200 | — | — |
| 2008-10-09 | $7.30 | $7.30 | 3,891,900 | — | — |
| 2008-10-08 | $7.97 | $7.97 | 6,487,600 | — | — |
| 2008-10-07 | $7.87 | $7.87 | 4,844,500 | — | — |
| 2008-10-06 | $8.53 | $8.53 | 6,309,400 | — | — |
| 2008-10-03 | $8.93 | $8.93 | 5,834,900 | — | — |
| 2008-10-02 | $9.06 | $9.06 | 3,695,300 | — | — |
| 2008-10-01 | $9.72 | $9.72 | 4,138,000 | — | — |
| 2008-09-30 | $10.08 | $10.08 | 4,409,500 | — | — |
| 2008-09-29 | $9.55 | $9.55 | 7,843,100 | — | — |
| 2008-09-26 | $11.61 | $11.61 | 4,535,400 | — | — |
| 2008-09-25 | $11.56 | $11.56 | 5,865,900 | — | — |
| 2008-09-24 | $10.91 | $10.91 | 6,211,900 | — | — |
| 2008-09-23 | $10.48 | $10.48 | 5,614,400 | — | — |
| 2008-09-22 | $10.70 | $10.70 | 7,970,700 | — | — |
| 2008-09-19 | $11.28 | $11.28 | 6,079,500 | — | — |
| 2008-09-18 | $10.07 | $10.07 | 9,665,600 | — | — |
| 2008-09-17 | $10.31 | $10.31 | 7,804,700 | — | — |
| 2008-09-16 | $11.23 | $11.23 | 7,445,900 | — | — |
| 2008-09-15 | $11.50 | $11.50 | 6,181,200 | — | — |
| 2008-09-12 | $12.00 | $12.00 | 6,650,500 | — | — |
| 2008-09-11 | $11.56 | $11.56 | 6,217,900 | — | — |
| 2008-09-10 | $11.41 | $11.41 | 7,525,500 | — | — |
| 2008-09-09 | $11.58 | $11.58 | 9,051,300 | — | — |
| 2008-09-08 | $12.26 | $12.26 | 10,019,900 | — | — |
| 2008-09-05 | $12.64 | $12.64 | 12,287,700 | — | — |
| 2008-09-04 | $13.09 | $13.09 | 30,009,000 | — | — |
| 2008-09-03 | $17.43 | $17.43 | 4,509,900 | — | — |
| 2008-09-02 | $17.24 | $17.24 | 3,086,200 | — | — |
| 2008-08-29 | $17.38 | $17.38 | 3,114,000 | — | — |
| 2008-08-28 | $17.85 | $17.85 | 2,123,900 | — | — |
| 2008-08-27 | $17.40 | $17.40 | 3,282,400 | — | — |
| 2008-08-26 | $17.56 | $17.56 | 2,509,200 | — | — |
| 2008-08-25 | $18.18 | $18.18 | 1,674,900 | — | — |
| 2008-08-22 | $18.50 | $18.50 | 2,357,800 | — | — |
| 2008-08-21 | $18.19 | $18.19 | 2,614,200 | — | — |
| 2008-08-20 | $18.10 | $18.10 | 2,737,100 | — | — |
| 2008-08-19 | $17.94 | $17.94 | 2,043,000 | — | — |
| 2008-08-18 | $18.18 | $18.18 | 3,438,400 | — | — |
| 2008-08-15 | $18.76 | $18.76 | 5,363,100 | — | — |
| 2008-08-14 | $18.00 | $18.00 | 2,755,700 | — | — |
| 2008-08-13 | $17.66 | $17.66 | 3,418,900 | — | — |
| 2008-08-12 | $17.74 | $17.74 | 3,837,600 | — | — |
| 2008-08-11 | $18.17 | $18.17 | 6,266,200 | — | — |
| 2008-08-08 | $17.01 | $17.01 | 7,936,600 | — | — |
| 2008-08-07 | $16.39 | $16.39 | 13,404,700 | — | — |
| 2008-08-06 | $17.85 | $17.85 | 8,194,100 | — | — |
| 2008-08-05 | $18.70 | $18.70 | 5,325,400 | — | — |
| 2008-08-04 | $18.59 | $18.59 | 5,920,900 | — | — |
| 2008-08-01 | $19.89 | $19.89 | 3,290,500 | — | — |
| 2008-07-31 | $20.67 | $20.67 | 3,095,200 | — | — |
| 2008-07-30 | $20.31 | $20.31 | 5,821,800 | — | — |
| 2008-07-29 | $21.21 | $21.21 | 4,986,900 | — | — |
| 2008-07-28 | $20.56 | $20.56 | 3,245,100 | — | — |
| 2008-07-25 | $21.62 | $21.62 | 4,848,700 | — | — |
| 2008-07-24 | $21.50 | $21.50 | 3,548,700 | — | — |
| 2008-07-23 | $22.71 | $22.71 | 5,908,000 | — | — |
| 2008-07-22 | $22.89 | $22.89 | 4,256,600 | — | — |
| 2008-07-21 | $22.62 | $22.62 | 4,409,900 | — | — |
| 2008-07-18 | $21.88 | $21.88 | 5,896,200 | — | — |
| 2008-07-17 | $21.56 | $21.56 | 5,333,900 | — | — |
| 2008-07-16 | $21.53 | $21.53 | 7,911,600 | — | — |
| 2008-07-15 | $20.41 | $20.41 | 6,253,900 | — | — |
| 2008-07-14 | $20.80 | $20.80 | 4,686,400 | — | — |
| 2008-07-11 | $21.19 | $21.19 | 3,650,600 | — | — |
| 2008-07-10 | $21.57 | $21.57 | 3,421,000 | — | — |
| 2008-07-09 | $21.53 | $21.53 | 3,938,400 | — | — |
| 2008-07-08 | $22.52 | $22.52 | 3,669,300 | — | — |
| 2008-07-07 | $22.35 | $22.35 | 3,377,900 | — | — |
| 2008-07-03 | $22.22 | $22.22 | 2,892,500 | — | — |
| 2008-07-02 | $23.22 | $23.22 | 4,204,400 | — | — |
| 2008-07-01 | $23.45 | $23.45 | 5,732,600 | — | — |
| 2008-06-30 | $23.17 | $23.17 | 4,755,300 | — | — |
| 2008-06-27 | $23.90 | $23.90 | 4,247,800 | — | — |
| 2008-06-26 | $23.69 | $23.69 | 5,155,100 | — | — |
| 2008-06-25 | $24.37 | $24.37 | 4,854,700 | — | — |
| 2008-06-24 | $24.79 | $24.79 | 2,654,900 | — | — |
| 2008-06-23 | $25.32 | $25.32 | 3,210,300 | — | — |
| 2008-06-20 | $25.62 | $25.62 | 6,549,600 | — | — |
| 2008-06-19 | $25.61 | $25.61 | 4,030,300 | — | — |
| 2008-06-18 | $25.53 | $25.53 | 5,573,400 | — | — |
| 2008-06-17 | $26.11 | $26.11 | 5,087,800 | — | — |
| 2008-06-16 | $27.32 | $27.32 | 2,381,100 | — | — |
| 2008-06-13 | $27.12 | $27.12 | 2,207,300 | — | — |
| 2008-06-12 | $26.80 | $26.80 | 3,710,600 | — | — |
| 2008-06-11 | $26.66 | $26.66 | 3,961,600 | — | — |
| 2008-06-10 | $27.67 | $27.67 | 4,859,100 | — | — |
| 2008-06-09 | $27.43 | $27.43 | 5,082,700 | — | — |
| 2008-06-06 | $28.23 | $28.23 | 5,908,900 | — | — |
| 2008-06-05 | $28.07 | $28.07 | 14,733,600 | — | — |
| 2008-06-04 | $30.46 | $30.46 | 5,024,300 | — | — |
| 2008-06-03 | $30.04 | $30.04 | 3,208,500 | — | — |
| 2008-06-02 | $29.97 | $29.97 | 3,874,000 | — | — |
| 2008-05-30 | $30.56 | $30.56 | 3,994,200 | — | — |
| 2008-05-29 | $29.50 | $29.50 | 2,876,400 | — | — |
| 2008-05-28 | $30.01 | $30.01 | 4,791,700 | — | — |
| 2008-05-27 | $29.54 | $29.54 | 3,788,800 | — | — |
| 2008-05-23 | $29.87 | $29.87 | 2,509,700 | — | — |
| 2008-05-22 | $30.35 | $30.35 | 2,787,100 | — | — |
| 2008-05-21 | $30.31 | $30.31 | 4,820,700 | — | — |
| 2008-05-20 | $31.23 | $31.23 | 4,835,200 | — | — |
| 2008-05-19 | $32.81 | $32.81 | 2,441,100 | — | — |
| 2008-05-16 | $33.55 | $33.55 | 2,851,800 | — | — |
| 2008-05-15 | $34.57 | $34.57 | 1,790,800 | — | — |
| 2008-05-14 | $34.45 | $34.45 | 2,767,900 | — | — |
| 2008-05-13 | $33.13 | $33.13 | 1,618,400 | — | — |
| 2008-05-12 | $33.43 | $33.43 | 2,510,500 | — | — |
| 2008-05-09 | $32.37 | $32.37 | 1,689,500 | — | — |
| 2008-05-08 | $33.14 | $33.14 | 2,043,800 | — | — |
| 2008-05-07 | $32.66 | $32.66 | 3,593,800 | — | — |
| 2008-05-06 | $32.32 | $32.32 | 2,687,400 | — | — |
| 2008-05-05 | $32.05 | $32.05 | 2,882,100 | — | — |
| 2008-05-02 | $33.00 | $33.00 | 3,503,200 | — | — |
| 2008-05-01 | $33.78 | $33.78 | 3,284,400 | — | — |
| 2008-04-30 | $33.81 | $33.81 | 3,099,200 | — | — |
| 2008-04-29 | $33.85 | $33.85 | 3,043,600 | — | — |
| 2008-04-28 | $34.08 | $34.08 | 3,754,100 | — | — |
| 2008-04-25 | $35.60 | $35.60 | 2,608,800 | — | — |
| 2008-04-24 | $34.73 | $34.73 | 2,258,100 | — | — |
| 2008-04-23 | $33.93 | $33.93 | 1,845,400 | — | — |
| 2008-04-22 | $33.09 | $33.09 | 1,832,900 | — | — |
| 2008-04-21 | $33.87 | $33.87 | 2,377,400 | — | — |
| 2008-04-18 | $33.02 | $33.02 | 3,093,300 | — | — |
| 2008-04-17 | $31.63 | $31.63 | 1,634,300 | — | — |
| 2008-04-16 | $31.95 | $31.95 | 3,152,600 | — | — |
| 2008-04-15 | $30.57 | $30.57 | 2,521,400 | — | — |
| 2008-04-14 | $31.00 | $31.00 | 1,847,600 | — | — |
| 2008-04-11 | $30.88 | $30.88 | 2,102,200 | — | — |
| 2008-04-10 | $31.15 | $31.15 | 2,474,000 | — | — |
| 2008-04-09 | $31.59 | $31.59 | 2,799,400 | — | — |
| 2008-04-08 | $32.52 | $32.52 | 1,787,500 | — | — |
| 2008-04-07 | $32.48 | $32.48 | 1,995,300 | — | — |
| 2008-04-04 | $32.59 | $32.59 | 1,971,800 | — | — |
| 2008-04-03 | $32.49 | $32.49 | 2,655,500 | — | — |
| 2008-04-02 | $32.12 | $32.12 | 4,404,200 | — | — |
| 2008-04-01 | $31.93 | $31.93 | 3,401,600 | — | — |
| 2008-03-31 | $30.83 | $30.83 | 2,141,600 | — | — |
| 2008-03-28 | $30.94 | $30.94 | 2,146,000 | — | — |
| 2008-03-27 | $31.15 | $31.15 | 2,492,500 | — | — |
| 2008-03-26 | $31.50 | $31.50 | 3,074,400 | — | — |
| 2008-03-25 | $31.88 | $31.88 | 3,097,900 | — | — |
| 2008-03-24 | $31.76 | $31.76 | 4,546,100 | — | — |
| 2008-03-20 | $30.08 | $30.08 | 4,190,800 | — | — |
| 2008-03-19 | $28.19 | $28.19 | 2,749,800 | — | — |
| 2008-03-18 | $29.86 | $29.86 | 4,403,900 | — | — |
| 2008-03-17 | $27.65 | $27.65 | 3,044,100 | — | — |
| 2008-03-14 | $28.56 | $28.56 | 5,349,200 | — | — |
| 2008-03-13 | $29.50 | $29.50 | 5,981,100 | — | — |
| 2008-03-12 | $28.27 | $28.27 | 5,305,500 | — | — |
| 2008-03-11 | $27.20 | $27.20 | 3,927,200 | — | — |
| 2008-03-10 | $26.21 | $26.21 | 4,849,900 | — | — |
| 2008-03-07 | $27.80 | $27.80 | 16,726,500 | — | — |
| 2008-03-06 | $24.94 | $24.94 | 4,322,000 | — | — |
| 2008-03-05 | $25.99 | $25.99 | 2,690,400 | — | — |
| 2008-03-04 | $25.57 | $25.57 | 3,766,300 | — | — |
| 2008-03-03 | $25.95 | $25.95 | 5,066,700 | — | — |
| 2008-02-29 | $25.83 | $25.83 | 2,931,800 | — | — |
| 2008-02-28 | $27.31 | $27.31 | 2,175,200 | — | — |
| 2008-02-27 | $27.88 | $27.88 | 2,225,100 | — | — |
| 2008-02-26 | $27.75 | $27.75 | 3,426,600 | — | — |
| 2008-02-25 | $26.67 | $26.67 | 4,189,400 | — | — |
| 2008-02-22 | $26.10 | $26.10 | 6,349,700 | — | — |
| 2008-02-21 | $26.57 | $26.57 | 3,309,100 | — | — |
| 2008-02-20 | $26.67 | $26.67 | 3,216,700 | — | — |
| 2008-02-19 | $27.01 | $27.01 | 4,868,800 | — | — |
| 2008-02-15 | $26.60 | $26.60 | 5,385,000 | — | — |
| 2008-02-14 | $25.78 | $25.78 | 3,136,900 | — | — |
| 2008-02-13 | $26.03 | $26.03 | 3,360,400 | — | — |
| 2008-02-12 | $25.00 | $25.00 | 3,197,400 | — | — |
| 2008-02-11 | $25.13 | $25.13 | 2,916,200 | — | — |
| 2008-02-08 | $24.97 | $24.97 | 3,781,500 | — | — |
| 2008-02-07 | $24.53 | $24.53 | 6,160,100 | — | — |
| 2008-02-06 | $25.60 | $25.60 | 4,809,000 | — | — |
| 2008-02-05 | $24.10 | $24.10 | 3,273,000 | — | — |
| 2008-02-04 | $26.05 | $26.05 | 2,224,700 | — | — |
| 2008-02-01 | $26.41 | $26.41 | 3,821,200 | — | — |
| 2008-01-31 | $27.13 | $27.13 | 3,242,800 | — | — |
| 2008-01-30 | $26.17 | $26.17 | 2,650,600 | — | — |
| 2008-01-29 | $26.15 | $26.15 | 3,124,100 | — | — |
| 2008-01-28 | $24.98 | $24.98 | 3,403,400 | — | — |
| 2008-01-25 | $24.79 | $24.79 | 4,012,500 | — | — |
| 2008-01-24 | $24.58 | $24.58 | 6,784,300 | — | — |
| 2008-01-23 | $22.83 | $22.83 | 10,563,700 | — | — |
| 2008-01-22 | $26.17 | $26.17 | 2,960,700 | — | — |
| 2008-01-18 | $26.52 | $26.52 | 2,461,100 | — | — |
| 2008-01-17 | $26.37 | $26.37 | 3,135,200 | — | — |
| 2008-01-16 | $27.26 | $27.26 | 3,596,800 | — | — |
| 2008-01-15 | $27.24 | $27.24 | 3,418,400 | — | — |
| 2008-01-14 | $28.94 | $28.94 | 2,820,800 | — | — |
| 2008-01-11 | $28.30 | $28.30 | 4,921,500 | — | — |
| 2008-01-10 | $29.65 | $29.65 | 8,780,100 | — | — |
| 2008-01-09 | $27.39 | $27.39 | 5,782,000 | — | — |
| 2008-01-08 | $26.69 | $26.69 | 5,239,000 | — | — |
| 2008-01-07 | $28.24 | $28.24 | 6,342,000 | — | — |
| 2008-01-04 | $29.91 | $29.91 | 4,337,700 | — | — |
| 2008-01-03 | $31.55 | $31.55 | 3,529,000 | — | — |
| 2008-01-02 | $32.42 | $32.42 | 3,971,500 | — | — |