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 | $7.91 | $8.56 | 43,705,387 | — | — |
| 2008-12-30 | $7.71 | $8.35 | 31,219,566 | — | — |
| 2008-12-29 | $7.28 | $7.88 | 28,582,156 | — | — |
| 2008-12-26 | $7.31 | $7.91 | 15,304,408 | — | — |
| 2008-12-24 | $7.21 | $7.81 | 10,465,990 | — | — |
| 2008-12-23 | $7.28 | $7.88 | 34,583,817 | — | — |
| 2008-12-22 | $7.35 | $7.96 | 41,395,119 | — | — |
| 2008-12-19 | $7.39 | $7.99 | 73,248,056 | — | — |
| 2008-12-18 | $7.41 | $8.02 | 44,015,030 | — | — |
| 2008-12-17 | $7.66 | $8.29 | 52,040,578 | — | — |
| 2008-12-16 | $7.71 | $8.34 | 67,981,984 | — | — |
| 2008-12-15 | $7.31 | $7.91 | 46,515,865 | — | — |
| 2008-12-12 | $7.33 | $7.94 | 68,032,133 | — | — |
| 2008-12-11 | $7.48 | $8.10 | 45,334,056 | — | — |
| 2008-12-10 | $7.71 | $8.34 | 50,724,326 | — | — |
| 2008-12-09 | $7.69 | $8.32 | 50,116,563 | — | — |
| 2008-12-08 | $7.76 | $8.40 | 67,512,291 | — | — |
| 2008-12-05 | $7.57 | $8.20 | 64,092,129 | — | — |
| 2008-12-04 | $7.39 | $8.00 | 61,886,640 | — | — |
| 2008-12-03 | $7.53 | $8.15 | 77,207,266 | — | — |
| 2008-12-02 | $7.50 | $8.12 | 57,653,851 | — | — |
| 2008-12-01 | $7.24 | $7.84 | 52,336,777 | — | — |
| 2008-11-28 | $8.13 | $8.80 | 19,529,514 | — | — |
| 2008-11-26 | $7.80 | $8.45 | 41,544,499 | — | — |
| 2008-11-25 | $7.36 | $7.96 | 70,587,172 | — | — |
| 2008-11-24 | $7.16 | $7.75 | 110,196,772 | — | — |
| 2008-11-21 | $6.59 | $7.14 | 118,396,454 | — | — |
| 2008-11-20 | $6.23 | $6.75 | 87,565,489 | — | — |
| 2008-11-19 | $6.45 | $6.99 | 60,066,125 | — | — |
| 2008-11-18 | $7.23 | $7.82 | 53,676,075 | — | — |
| 2008-11-17 | $7.12 | $7.71 | 50,415,110 | — | — |
| 2008-11-14 | $7.28 | $7.88 | 59,058,450 | — | — |
| 2008-11-13 | $7.62 | $8.25 | 71,242,096 | — | — |
| 2008-11-12 | $7.01 | $7.59 | 64,556,701 | — | — |
| 2008-11-11 | $7.38 | $7.98 | 51,386,080 | — | — |
| 2008-11-10 | $7.75 | $8.39 | 41,458,498 | — | — |
| 2008-11-07 | $8.16 | $8.83 | 39,715,661 | — | — |
| 2008-11-06 | $7.83 | $8.47 | 58,530,925 | — | — |
| 2008-11-05 | $7.92 | $8.57 | 69,134,344 | — | — |
| 2008-11-04 | $8.33 | $9.01 | 72,538,074 | — | — |
| 2008-11-03 | $8.01 | $8.67 | 50,063,640 | — | — |
| 2008-10-31 | $7.39 | $7.99 | 60,652,761 | — | — |
| 2008-10-30 | $7.08 | $7.66 | 62,634,180 | — | — |
| 2008-10-29 | $7.16 | $7.75 | 86,097,084 | — | — |
| 2008-10-28 | $7.95 | $8.60 | 76,767,662 | — | — |
| 2008-10-27 | $6.38 | $6.91 | 62,919,923 | — | — |
| 2008-10-24 | $6.12 | $6.63 | 73,346,860 | — | — |
| 2008-10-23 | $6.66 | $7.21 | 73,330,429 | — | — |
| 2008-10-22 | $6.65 | $7.20 | 69,608,733 | — | — |
| 2008-10-21 | $7.20 | $7.79 | 43,351,997 | — | — |
| 2008-10-20 | $7.48 | $8.10 | 48,004,543 | — | — |
| 2008-10-17 | $7.14 | $7.73 | 78,133,422 | — | — |
| 2008-10-16 | $7.20 | $7.79 | 91,505,280 | — | — |
| 2008-10-15 | $6.67 | $7.22 | 72,295,439 | — | — |
| 2008-10-14 | $7.80 | $8.44 | 64,662,761 | — | — |
| 2008-10-13 | $7.95 | $8.61 | 77,784,727 | — | — |
| 2008-10-10 | $7.20 | $7.79 | 150,687,288 | — | — |
| 2008-10-09 | $7.64 | $8.27 | 110,078,762 | — | — |
| 2008-10-08 | $7.96 | $8.62 | 103,624,906 | — | — |
| 2008-10-07 | $8.04 | $8.70 | 78,429,408 | — | — |
| 2008-10-06 | $8.50 | $9.20 | 89,543,280 | — | — |
| 2008-10-03 | $8.63 | $9.31 | 71,306,330 | — | — |
| 2008-10-02 | $8.60 | $9.28 | 61,270,554 | — | — |
| 2008-10-01 | $9.07 | $9.78 | 62,537,083 | — | — |
| 2008-09-30 | $9.20 | $9.92 | 72,259,161 | — | — |
| 2008-09-29 | $8.44 | $9.10 | 100,268,551 | — | — |
| 2008-09-26 | $9.70 | $10.46 | 59,730,660 | — | — |
| 2008-09-25 | $9.33 | $10.06 | 49,530,994 | — | — |
| 2008-09-24 | $8.99 | $9.70 | 36,181,330 | — | — |
| 2008-09-23 | $9.03 | $9.74 | 45,728,206 | — | — |
| 2008-09-22 | $9.32 | $10.05 | 38,868,463 | — | — |
| 2008-09-19 | $9.70 | $10.47 | 827,352 | — | — |
| 2008-09-18 | $9.58 | $10.33 | 82,597,750 | — | — |
| 2008-09-17 | $9.12 | $9.84 | 88,731,933 | — | — |
| 2008-09-16 | $9.63 | $10.38 | 73,146,264 | — | — |
| 2008-09-15 | $9.78 | $10.55 | 62,784,627 | — | — |
| 2008-09-12 | $10.17 | $10.98 | 51,662,006 | — | — |
| 2008-09-11 | $10.09 | $10.88 | 47,110,611 | — | — |
| 2008-09-10 | $9.90 | $10.68 | 52,743,304 | — | — |
| 2008-09-09 | $9.70 | $10.47 | 57,707,201 | — | — |
| 2008-09-08 | $9.99 | $10.78 | 61,413,532 | — | — |
| 2008-09-05 | $9.66 | $10.42 | 45,347,500 | — | — |
| 2008-09-04 | $9.77 | $10.54 | 35,651,244 | — | — |
| 2008-09-03 | $10.10 | $10.89 | 43,684,047 | — | — |
| 2008-09-02 | $9.92 | $10.70 | 40,437,379 | — | — |
| 2008-08-29 | $9.93 | $10.71 | 30,964,767 | — | — |
| 2008-08-28 | $10.15 | $10.95 | 29,007,035 | — | — |
| 2008-08-27 | $9.97 | $10.76 | 26,532,235 | — | — |
| 2008-08-26 | $9.88 | $10.66 | 23,230,297 | — | — |
| 2008-08-25 | $9.75 | $10.52 | 38,966,840 | — | — |
| 2008-08-22 | $10.17 | $10.98 | 29,746,893 | — | — |
| 2008-08-21 | $10.06 | $10.85 | 28,369,183 | — | — |
| 2008-08-20 | $9.97 | $10.76 | 36,371,683 | — | — |
| 2008-08-19 | $10.07 | $10.86 | 33,571,875 | — | — |
| 2008-08-18 | $10.22 | $11.03 | 32,450,244 | — | — |
| 2008-08-15 | $10.44 | $11.26 | 39,089,972 | — | — |
| 2008-08-14 | $10.31 | $11.12 | 37,590,837 | — | — |
| 2008-08-13 | $10.24 | $11.05 | 33,959,409 | — | — |
| 2008-08-12 | $10.23 | $11.04 | 44,822,963 | — | — |
| 2008-08-11 | $10.22 | $11.03 | 45,960,598 | — | — |
| 2008-08-08 | $10.18 | $10.98 | 40,970,879 | — | — |
| 2008-08-07 | $9.85 | $10.62 | 41,245,098 | — | — |
| 2008-08-06 | $9.95 | $10.74 | 37,639,705 | — | — |
| 2008-08-05 | $10.09 | $10.88 | 51,090,094 | — | — |
| 2008-08-04 | $9.63 | $10.39 | 28,170,294 | — | — |
| 2008-08-01 | $9.54 | $10.29 | 45,191,078 | — | — |
| 2008-07-31 | $9.66 | $10.42 | 68,276,263 | — | — |
| 2008-07-30 | $9.40 | $10.15 | 80,058,077 | — | — |
| 2008-07-29 | $8.99 | $9.70 | 74,997,083 | — | — |
| 2008-07-28 | $8.86 | $9.55 | 39,140,974 | — | — |
| 2008-07-25 | $9.19 | $9.92 | 46,679,329 | — | — |
| 2008-07-24 | $9.31 | $10.05 | 49,469,108 | — | — |
| 2008-07-23 | $9.40 | $10.14 | 44,375,676 | — | — |
| 2008-07-22 | $9.29 | $10.02 | 41,874,842 | — | — |
| 2008-07-21 | $9.26 | $9.99 | 34,099,826 | — | — |
| 2008-07-18 | $9.48 | $10.23 | 58,259,907 | — | — |
| 2008-07-17 | $9.24 | $9.96 | 56,314,126 | — | — |
| 2008-07-16 | $8.92 | $9.62 | 45,638,364 | — | — |
| 2008-07-15 | $8.63 | $9.31 | 44,668,888 | — | — |
| 2008-07-14 | $8.57 | $9.25 | 40,218,218 | — | — |
| 2008-07-11 | $8.66 | $9.35 | 42,006,510 | — | — |
| 2008-07-10 | $8.74 | $9.43 | 45,162,696 | — | — |
| 2008-07-09 | $8.66 | $9.34 | 45,756,374 | — | — |
| 2008-07-08 | $8.88 | $9.57 | 48,590,540 | — | — |
| 2008-07-07 | $8.65 | $9.33 | 53,849,143 | — | — |
| 2008-07-03 | $8.59 | $9.23 | 25,010,693 | — | — |
| 2008-07-02 | $8.64 | $9.29 | 57,036,485 | — | — |
| 2008-07-01 | $8.81 | $9.47 | 49,347,470 | — | — |
| 2008-06-30 | $8.89 | $9.56 | 43,570,945 | — | — |
| 2008-06-27 | $8.73 | $9.39 | 84,906,738 | — | — |
| 2008-06-26 | $8.72 | $9.38 | 48,345,770 | — | — |
| 2008-06-25 | $9.03 | $9.70 | 44,593,131 | — | — |
| 2008-06-24 | $8.89 | $9.56 | 71,004,155 | — | — |
| 2008-06-23 | $8.97 | $9.65 | 56,177,337 | — | — |
| 2008-06-20 | $9.23 | $9.92 | 81,997,456 | — | — |
| 2008-06-19 | $9.63 | $10.35 | 49,854,721 | — | — |
| 2008-06-18 | $9.59 | $10.31 | 48,690,838 | — | — |
| 2008-06-17 | $9.89 | $10.64 | 34,542,204 | — | — |
| 2008-06-16 | $9.97 | $10.72 | 48,895,702 | — | — |
| 2008-06-13 | $10.19 | $10.95 | 42,710,730 | — | — |
| 2008-06-12 | $10.00 | $10.76 | 37,557,546 | — | — |
| 2008-06-11 | $10.07 | $10.83 | 52,116,975 | — | — |
| 2008-06-10 | $10.19 | $10.95 | 45,358,170 | — | — |
| 2008-06-09 | $10.29 | $11.06 | 40,138,406 | — | — |
| 2008-06-06 | $10.28 | $11.05 | 45,999,650 | — | — |
| 2008-06-05 | $10.65 | $11.45 | 28,607,977 | — | — |
| 2008-06-04 | $10.60 | $11.40 | 40,796,532 | — | — |
| 2008-06-03 | $10.44 | $11.22 | 45,165,470 | — | — |
| 2008-06-02 | $10.55 | $11.35 | 51,061,285 | — | — |
| 2008-05-30 | $10.54 | $11.34 | 43,369,709 | — | — |
| 2008-05-29 | $10.38 | $11.16 | 40,678,308 | — | — |
| 2008-05-28 | $10.19 | $10.95 | 31,149,144 | — | — |
| 2008-05-27 | $10.26 | $11.03 | 26,269,113 | — | — |
| 2008-05-23 | $10.13 | $10.89 | 35,101,953 | — | — |
| 2008-05-22 | $10.40 | $11.18 | 31,149,998 | — | — |
| 2008-05-21 | $10.20 | $10.96 | 33,535,810 | — | — |
| 2008-05-20 | $10.26 | $11.03 | 32,503,381 | — | — |
| 2008-05-19 | $10.34 | $11.12 | 31,145,517 | — | — |
| 2008-05-16 | $10.35 | $11.12 | 56,154,076 | — | — |
| 2008-05-15 | $10.56 | $11.36 | 44,200,048 | — | — |
| 2008-05-14 | $10.48 | $11.27 | 32,804,915 | — | — |
| 2008-05-13 | $10.35 | $11.13 | 30,325,207 | — | — |
| 2008-05-12 | $10.33 | $11.10 | 32,316,869 | — | — |
| 2008-05-09 | $10.16 | $10.92 | 28,103,926 | — | — |
| 2008-05-08 | $10.33 | $11.11 | 45,950,142 | — | — |
| 2008-05-07 | $10.11 | $10.87 | 43,458,697 | — | — |
| 2008-05-06 | $10.24 | $11.01 | 40,341,349 | — | — |
| 2008-05-05 | $10.14 | $10.90 | 35,181,124 | — | — |
| 2008-05-02 | $10.30 | $11.07 | 42,176,803 | — | — |
| 2008-05-01 | $10.45 | $11.24 | 99,365,442 | — | — |
| 2008-04-30 | $9.63 | $10.35 | 62,473,277 | — | — |
| 2008-04-29 | $9.49 | $10.21 | 26,612,474 | — | — |
| 2008-04-28 | $9.30 | $10.00 | 32,959,203 | — | — |
| 2008-04-25 | $9.15 | $9.84 | 29,835,454 | — | — |
| 2008-04-24 | $9.27 | $9.97 | 30,499,128 | — | — |
| 2008-04-23 | $9.26 | $9.96 | 27,902,690 | — | — |
| 2008-04-22 | $9.33 | $10.03 | 26,228,354 | — | — |
| 2008-04-21 | $9.48 | $10.19 | 25,548,461 | — | — |
| 2008-04-18 | $9.50 | $10.22 | 37,900,907 | — | — |
| 2008-04-17 | $9.45 | $10.16 | 34,691,798 | — | — |
| 2008-04-16 | $9.34 | $10.04 | 37,798,688 | — | — |
| 2008-04-15 | $9.24 | $9.93 | 23,481,469 | — | — |
| 2008-04-14 | $9.26 | $9.96 | 24,527,769 | — | — |
| 2008-04-11 | $9.21 | $9.90 | 37,486,057 | — | — |
| 2008-04-10 | $9.35 | $10.06 | 33,155,104 | — | — |
| 2008-04-09 | $9.42 | $10.13 | 28,361,714 | — | — |
| 2008-04-08 | $9.61 | $10.33 | 23,870,711 | — | — |
| 2008-04-07 | $9.73 | $10.46 | 34,232,134 | — | — |
| 2008-04-04 | $9.51 | $10.22 | 32,928,900 | — | — |
| 2008-04-03 | $9.58 | $10.30 | 58,125,892 | — | — |
| 2008-04-02 | $9.60 | $10.32 | 40,647,152 | — | — |
| 2008-04-01 | $9.44 | $10.15 | 46,606,987 | — | — |
| 2008-03-31 | $9.06 | $9.74 | 56,410,369 | — | — |
| 2008-03-28 | $8.89 | $9.53 | 43,438,424 | — | — |
| 2008-03-27 | $9.18 | $9.83 | 28,047,375 | — | — |
| 2008-03-26 | $9.24 | $9.90 | 49,886,945 | — | — |
| 2008-03-25 | $9.63 | $10.31 | 41,293,540 | — | — |
| 2008-03-24 | $9.47 | $10.15 | 46,025,258 | — | — |
| 2008-03-20 | $9.07 | $9.72 | 66,693,048 | — | — |
| 2008-03-19 | $9.05 | $9.70 | 52,213,005 | — | — |
| 2008-03-18 | $9.08 | $9.73 | 64,538,349 | — | — |
| 2008-03-17 | $8.83 | $9.47 | 51,215,360 | — | — |
| 2008-03-14 | $8.87 | $9.50 | 67,605,547 | — | — |
| 2008-03-13 | $9.09 | $9.74 | 59,297,458 | — | — |
| 2008-03-12 | $9.11 | $9.77 | 34,198,630 | — | — |
| 2008-03-11 | $9.19 | $9.85 | 51,488,939 | — | — |
| 2008-03-10 | $9.09 | $9.74 | 46,469,771 | — | — |
| 2008-03-07 | $9.22 | $9.88 | 45,892,524 | — | — |
| 2008-03-06 | $9.24 | $9.90 | 51,299,653 | — | — |
| 2008-03-05 | $9.32 | $9.98 | 55,119,513 | — | — |
| 2008-03-04 | $9.36 | $10.03 | 57,504,685 | — | — |
| 2008-03-03 | $9.37 | $10.04 | 42,411,116 | — | — |
| 2008-02-29 | $9.16 | $9.81 | 62,925,471 | — | — |
| 2008-02-28 | $9.43 | $10.10 | 36,689,862 | — | — |
| 2008-02-27 | $9.49 | $10.17 | 44,544,476 | — | — |
| 2008-02-26 | $9.45 | $10.13 | 40,725,683 | — | — |
| 2008-02-25 | $9.52 | $10.20 | 40,622,824 | — | — |
| 2008-02-22 | $9.44 | $10.12 | 37,226,563 | — | — |
| 2008-02-21 | $9.18 | $9.84 | 44,591,210 | — | — |
| 2008-02-20 | $9.44 | $10.12 | 63,294,440 | — | — |
| 2008-02-19 | $9.59 | $10.28 | 60,037,529 | — | — |
| 2008-02-15 | $9.46 | $10.14 | 85,334,605 | — | — |
| 2008-02-14 | $9.02 | $9.66 | 131,770,232 | — | — |
| 2008-02-13 | $8.35 | $8.94 | 73,932,217 | — | — |
| 2008-02-12 | $8.07 | $8.65 | 37,340,305 | — | — |
| 2008-02-11 | $7.98 | $8.55 | 30,167,078 | — | — |
| 2008-02-08 | $7.99 | $8.57 | 57,002,341 | — | — |
| 2008-02-07 | $8.14 | $8.73 | 46,575,830 | — | — |
| 2008-02-06 | $8.21 | $8.80 | 45,959,958 | — | — |
| 2008-02-05 | $8.17 | $8.76 | 51,290,050 | — | — |
| 2008-02-04 | $8.51 | $9.12 | 27,379,220 | — | — |
| 2008-02-01 | $8.69 | $9.31 | 39,231,456 | — | — |
| 2008-01-31 | $8.51 | $9.12 | 51,822,910 | — | — |
| 2008-01-30 | $8.27 | $8.86 | 46,815,265 | — | — |
| 2008-01-29 | $8.42 | $9.02 | 35,694,778 | — | — |
| 2008-01-28 | $8.29 | $8.88 | 40,774,765 | — | — |
| 2008-01-25 | $8.07 | $8.65 | 45,846,856 | — | — |
| 2008-01-24 | $8.17 | $8.76 | 67,077,595 | — | — |
| 2008-01-23 | $8.09 | $8.67 | 77,353,445 | — | — |
| 2008-01-22 | $7.80 | $8.36 | 75,183,167 | — | — |
| 2008-01-18 | $7.98 | $8.55 | 89,443,196 | — | — |
| 2008-01-17 | $8.16 | $8.74 | 63,375,105 | — | — |
| 2008-01-16 | $8.52 | $9.13 | 74,964,006 | — | — |
| 2008-01-15 | $8.28 | $8.87 | 68,535,757 | — | — |
| 2008-01-14 | $8.28 | $8.87 | 51,758,249 | — | — |
| 2008-01-11 | $8.02 | $8.60 | 48,252,087 | — | — |
| 2008-01-10 | $8.07 | $8.65 | 50,768,500 | — | — |
| 2008-01-09 | $7.99 | $8.57 | 58,020,899 | — | — |
| 2008-01-08 | $7.79 | $8.35 | 52,367,080 | — | — |
| 2008-01-07 | $7.97 | $8.54 | 43,257,674 | — | — |
| 2008-01-04 | $7.89 | $8.46 | 49,085,628 | — | — |
| 2008-01-03 | $8.13 | $8.71 | 51,604,175 | — | — |
| 2008-01-02 | $8.29 | $8.89 | 54,859,805 | — | — |