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
- 1983-12-30 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 | $6.72 | $12.96 | 3,293,500 | — | — |
| 2008-12-30 | $6.65 | $12.81 | 2,669,000 | — | — |
| 2008-12-29 | $6.38 | $12.30 | 3,734,000 | — | — |
| 2008-12-26 | $6.53 | $12.58 | 2,221,000 | — | — |
| 2008-12-24 | $6.39 | $12.31 | 1,290,500 | — | — |
| 2008-12-23 | $6.28 | $12.10 | 3,788,500 | — | — |
| 2008-12-22 | $6.40 | $12.33 | 3,495,500 | — | — |
| 2008-12-19 | $6.44 | $12.33 | 6,137,000 | — | — |
| 2008-12-18 | $6.77 | $12.97 | 3,788,500 | — | — |
| 2008-12-17 | $7.03 | $13.46 | 3,385,500 | — | — |
| 2008-12-16 | $7.01 | $13.43 | 4,515,500 | — | — |
| 2008-12-15 | $6.56 | $12.56 | 4,771,500 | — | — |
| 2008-12-12 | $6.59 | $12.61 | 4,779,000 | — | — |
| 2008-12-11 | $6.64 | $12.72 | 6,027,000 | — | — |
| 2008-12-10 | $6.61 | $12.66 | 4,231,000 | — | — |
| 2008-12-09 | $6.33 | $12.12 | 3,276,000 | — | — |
| 2008-12-08 | $6.48 | $12.41 | 5,678,000 | — | — |
| 2008-12-05 | $6.17 | $11.81 | 5,163,000 | — | — |
| 2008-12-04 | $6.09 | $11.66 | 7,479,000 | — | — |
| 2008-12-03 | $6.10 | $11.67 | 6,653,500 | — | — |
| 2008-12-02 | $5.91 | $11.32 | 5,086,000 | — | — |
| 2008-12-01 | $5.97 | $11.44 | 7,463,500 | — | — |
| 2008-11-28 | $6.44 | $12.33 | 1,503,000 | — | — |
| 2008-11-26 | $6.28 | $12.03 | 5,044,500 | — | — |
| 2008-11-25 | $6.19 | $11.86 | 4,796,500 | — | — |
| 2008-11-24 | $6.29 | $12.05 | 6,324,500 | — | — |
| 2008-11-21 | $5.73 | $10.97 | 8,701,500 | — | — |
| 2008-11-20 | $5.66 | $10.83 | 9,095,500 | — | — |
| 2008-11-19 | $6.19 | $11.85 | 6,758,000 | — | — |
| 2008-11-18 | $6.78 | $12.98 | 5,577,000 | — | — |
| 2008-11-17 | $6.69 | $12.81 | 8,225,000 | — | — |
| 2008-11-14 | $6.84 | $13.10 | 7,673,000 | — | — |
| 2008-11-13 | $7.79 | $14.93 | 13,243,000 | — | — |
| 2008-11-12 | $7.33 | $14.03 | 4,908,000 | — | — |
| 2008-11-11 | $8.28 | $15.85 | 3,868,000 | — | — |
| 2008-11-10 | $8.42 | $16.12 | 4,589,000 | — | — |
| 2008-11-07 | $8.33 | $15.96 | 4,045,000 | — | — |
| 2008-11-06 | $8.53 | $16.33 | 4,545,000 | — | — |
| 2008-11-05 | $8.81 | $16.87 | 5,778,500 | — | — |
| 2008-11-04 | $9.77 | $18.71 | 5,369,000 | — | — |
| 2008-11-03 | $9.00 | $17.24 | 3,339,000 | — | — |
| 2008-10-31 | $9.00 | $17.24 | 6,013,500 | — | — |
| 2008-10-30 | $8.65 | $16.57 | 5,678,000 | — | — |
| 2008-10-29 | $8.37 | $16.03 | 8,007,000 | — | — |
| 2008-10-28 | $7.79 | $14.91 | 5,577,000 | — | — |
| 2008-10-27 | $6.95 | $13.30 | 3,962,500 | — | — |
| 2008-10-24 | $7.35 | $14.08 | 5,784,500 | — | — |
| 2008-10-23 | $7.45 | $14.26 | 5,362,000 | — | — |
| 2008-10-22 | $7.38 | $14.14 | 5,133,500 | — | — |
| 2008-10-21 | $7.90 | $15.13 | 3,805,000 | — | — |
| 2008-10-20 | $8.50 | $16.28 | 4,510,500 | — | — |
| 2008-10-17 | $7.96 | $15.25 | 4,665,500 | — | — |
| 2008-10-16 | $8.07 | $15.46 | 5,544,000 | — | — |
| 2008-10-15 | $7.68 | $14.70 | 5,849,000 | — | — |
| 2008-10-14 | $8.85 | $16.96 | 10,344,000 | — | — |
| 2008-10-13 | $8.78 | $16.81 | 3,317,000 | — | — |
| 2008-10-10 | $8.10 | $15.52 | 8,195,500 | — | — |
| 2008-10-09 | $8.24 | $15.78 | 7,397,500 | — | — |
| 2008-10-08 | $8.40 | $16.09 | 7,465,000 | — | — |
| 2008-10-07 | $8.52 | $16.31 | 8,149,000 | — | — |
| 2008-10-06 | $8.83 | $16.91 | 8,858,500 | — | — |
| 2008-10-03 | $9.19 | $17.59 | 6,376,000 | — | — |
| 2008-10-02 | $9.67 | $18.52 | 3,782,000 | — | — |
| 2008-10-01 | $10.49 | $20.09 | 4,583,000 | — | — |
| 2008-09-30 | $10.77 | $20.63 | 3,045,500 | — | — |
| 2008-09-29 | $10.87 | $20.82 | 6,039,500 | — | — |
| 2008-09-26 | $11.28 | $21.61 | 2,658,000 | — | — |
| 2008-09-25 | $11.16 | $21.37 | 3,503,000 | — | — |
| 2008-09-24 | $10.87 | $20.83 | 3,051,500 | — | — |
| 2008-09-23 | $11.01 | $20.99 | 3,559,500 | — | — |
| 2008-09-22 | $11.20 | $21.36 | 4,668,000 | — | — |
| 2008-09-19 | $11.47 | $21.88 | 5,007,000 | — | — |
| 2008-09-18 | $10.89 | $20.76 | 7,144,500 | — | — |
| 2008-09-17 | $10.55 | $20.11 | 5,197,000 | — | — |
| 2008-09-16 | $11.10 | $21.17 | 4,841,000 | — | — |
| 2008-09-15 | $11.05 | $21.07 | 3,795,500 | — | — |
| 2008-09-12 | $11.43 | $21.79 | 5,750,500 | — | — |
| 2008-09-11 | $11.43 | $21.79 | 7,375,000 | — | — |
| 2008-09-10 | $11.33 | $21.61 | 5,332,500 | — | — |
| 2008-09-09 | $11.21 | $21.37 | 12,677,000 | — | — |
| 2008-09-08 | $11.54 | $22.00 | 5,784,000 | — | — |
| 2008-09-05 | $11.66 | $22.23 | 5,217,000 | — | — |
| 2008-09-04 | $11.56 | $22.04 | 6,978,500 | — | — |
| 2008-09-03 | $12.09 | $23.05 | 4,528,500 | — | — |
| 2008-09-02 | $12.18 | $23.22 | 4,808,500 | — | — |
| 2008-08-29 | $12.15 | $23.17 | 4,047,500 | — | — |
| 2008-08-28 | $12.18 | $23.23 | 2,515,500 | — | — |
| 2008-08-27 | $11.84 | $22.58 | 2,728,500 | — | — |
| 2008-08-26 | $11.67 | $22.24 | 3,992,000 | — | — |
| 2008-08-25 | $11.74 | $22.39 | 2,425,500 | — | — |
| 2008-08-22 | $11.94 | $22.77 | 3,210,000 | — | — |
| 2008-08-21 | $11.95 | $22.78 | 3,926,000 | — | — |
| 2008-08-20 | $11.72 | $22.36 | 3,560,500 | — | — |
| 2008-08-19 | $11.75 | $22.40 | 2,253,000 | — | — |
| 2008-08-18 | $11.87 | $22.64 | 1,701,500 | — | — |
| 2008-08-15 | $11.95 | $22.79 | 1,902,000 | — | — |
| 2008-08-14 | $12.16 | $23.18 | 1,945,500 | — | — |
| 2008-08-13 | $12.05 | $22.97 | 3,214,500 | — | — |
| 2008-08-12 | $12.10 | $23.08 | 3,289,500 | — | — |
| 2008-08-11 | $12.59 | $24.00 | 3,311,500 | — | — |
| 2008-08-08 | $12.53 | $23.90 | 2,526,000 | — | — |
| 2008-08-07 | $12.32 | $23.50 | 3,220,000 | — | — |
| 2008-08-06 | $12.57 | $23.98 | 2,339,000 | — | — |
| 2008-08-05 | $12.59 | $24.01 | 4,660,000 | — | — |
| 2008-08-04 | $12.17 | $23.21 | 1,375,000 | — | — |
| 2008-08-01 | $12.27 | $23.40 | 3,244,000 | — | — |
| 2008-07-31 | $12.56 | $23.95 | 2,100,000 | — | — |
| 2008-07-30 | $12.72 | $24.25 | 3,086,500 | — | — |
| 2008-07-29 | $12.58 | $23.99 | 4,975,500 | — | — |
| 2008-07-28 | $12.41 | $23.66 | 5,133,500 | — | — |
| 2008-07-25 | $12.42 | $23.67 | 4,009,000 | — | — |
| 2008-07-24 | $12.38 | $23.61 | 5,330,500 | — | — |
| 2008-07-23 | $13.02 | $24.83 | 5,769,500 | — | — |
| 2008-07-22 | $12.73 | $24.28 | 11,231,500 | — | — |
| 2008-07-21 | $13.31 | $25.38 | 3,967,500 | — | — |
| 2008-07-18 | $13.52 | $25.77 | 4,822,500 | — | — |
| 2008-07-17 | $13.21 | $25.19 | 3,634,000 | — | — |
| 2008-07-16 | $13.06 | $24.90 | 3,873,000 | — | — |
| 2008-07-15 | $12.51 | $23.85 | 4,719,000 | — | — |
| 2008-07-14 | $12.62 | $24.06 | 2,862,500 | — | — |
| 2008-07-11 | $12.67 | $24.16 | 3,773,500 | — | — |
| 2008-07-10 | $12.78 | $24.38 | 3,309,500 | — | — |
| 2008-07-09 | $12.65 | $24.12 | 4,972,500 | — | — |
| 2008-07-08 | $12.99 | $24.76 | 8,374,500 | — | — |
| 2008-07-07 | $12.07 | $23.02 | 5,540,500 | — | — |
| 2008-07-03 | $12.19 | $23.24 | 5,290,000 | — | — |
| 2008-07-02 | $12.33 | $23.51 | 9,247,500 | — | — |
| 2008-07-01 | $12.81 | $24.43 | 4,952,500 | — | — |
| 2008-06-30 | $13.23 | $25.22 | 3,199,500 | — | — |
| 2008-06-27 | $13.40 | $25.55 | 6,008,500 | — | — |
| 2008-06-26 | $13.47 | $25.69 | 4,613,500 | — | — |
| 2008-06-25 | $13.49 | $25.72 | 4,188,000 | — | — |
| 2008-06-24 | $13.24 | $25.16 | 5,305,500 | — | — |
| 2008-06-23 | $13.35 | $25.35 | 3,406,000 | — | — |
| 2008-06-20 | $13.38 | $25.42 | 6,117,000 | — | — |
| 2008-06-19 | $13.08 | $24.85 | 5,182,500 | — | — |
| 2008-06-18 | $12.82 | $24.36 | 2,799,500 | — | — |
| 2008-06-17 | $13.02 | $24.73 | 2,346,500 | — | — |
| 2008-06-16 | $13.12 | $24.93 | 2,182,500 | — | — |
| 2008-06-13 | $12.92 | $24.54 | 2,581,500 | — | — |
| 2008-06-12 | $12.90 | $24.50 | 2,229,000 | — | — |
| 2008-06-11 | $12.79 | $24.31 | 3,998,000 | — | — |
| 2008-06-10 | $13.19 | $25.06 | 3,721,000 | — | — |
| 2008-06-09 | $13.29 | $25.24 | 3,636,000 | — | — |
| 2008-06-06 | $13.47 | $25.60 | 3,576,000 | — | — |
| 2008-06-05 | $13.88 | $26.37 | 4,505,500 | — | — |
| 2008-06-04 | $13.66 | $25.95 | 2,932,000 | — | — |
| 2008-06-03 | $13.96 | $26.51 | 3,098,000 | — | — |
| 2008-06-02 | $14.02 | $26.64 | 4,880,000 | — | — |
| 2008-05-30 | $14.63 | $27.80 | 2,848,500 | — | — |
| 2008-05-29 | $15.01 | $28.52 | 2,436,500 | — | — |
| 2008-05-28 | $14.86 | $28.23 | 3,106,000 | — | — |
| 2008-05-27 | $14.31 | $27.19 | 2,930,000 | — | — |
| 2008-05-23 | $14.26 | $27.09 | 2,829,500 | — | — |
| 2008-05-22 | $14.69 | $27.90 | 3,628,500 | — | — |
| 2008-05-21 | $14.84 | $28.19 | 3,882,500 | — | — |
| 2008-05-20 | $14.85 | $28.20 | 1,627,500 | — | — |
| 2008-05-19 | $14.91 | $28.33 | 2,045,000 | — | — |
| 2008-05-16 | $14.65 | $27.83 | 1,626,000 | — | — |
| 2008-05-15 | $14.68 | $27.89 | 1,691,500 | — | — |
| 2008-05-14 | $14.58 | $27.70 | 1,894,500 | — | — |
| 2008-05-13 | $14.42 | $27.39 | 2,157,000 | — | — |
| 2008-05-12 | $14.50 | $27.54 | 2,868,000 | — | — |
| 2008-05-09 | $14.62 | $27.78 | 2,086,500 | — | — |
| 2008-05-08 | $14.70 | $27.93 | 3,171,500 | — | — |
| 2008-05-07 | $14.38 | $27.33 | 2,844,000 | — | — |
| 2008-05-06 | $14.75 | $28.02 | 2,317,000 | — | — |
| 2008-05-05 | $14.47 | $27.49 | 2,555,000 | — | — |
| 2008-05-02 | $14.52 | $27.58 | 4,564,000 | — | — |
| 2008-05-01 | $13.94 | $26.49 | 2,789,000 | — | — |
| 2008-04-30 | $13.83 | $26.28 | 5,161,500 | — | — |
| 2008-04-29 | $13.55 | $25.74 | 4,966,500 | — | — |
| 2008-04-28 | $13.69 | $26.01 | 1,707,000 | — | — |
| 2008-04-25 | $13.52 | $25.69 | 2,408,000 | — | — |
| 2008-04-24 | $13.53 | $25.71 | 2,597,000 | — | — |
| 2008-04-23 | $13.34 | $25.34 | 3,798,500 | — | — |
| 2008-04-22 | $13.52 | $25.68 | 5,309,000 | — | — |
| 2008-04-21 | $14.22 | $27.02 | 4,635,500 | — | — |
| 2008-04-18 | $13.86 | $26.33 | 3,116,000 | — | — |
| 2008-04-17 | $13.47 | $25.60 | 1,677,000 | — | — |
| 2008-04-16 | $13.69 | $26.02 | 3,903,500 | — | — |
| 2008-04-15 | $12.80 | $24.32 | 3,369,500 | — | — |
| 2008-04-14 | $12.77 | $24.26 | 1,846,500 | — | — |
| 2008-04-11 | $12.86 | $24.43 | 2,194,500 | — | — |
| 2008-04-10 | $13.18 | $25.05 | 2,724,500 | — | — |
| 2008-04-09 | $12.95 | $24.61 | 3,034,500 | — | — |
| 2008-04-08 | $13.32 | $25.30 | 2,180,000 | — | — |
| 2008-04-07 | $13.45 | $25.55 | 3,316,000 | — | — |
| 2008-04-04 | $13.29 | $25.25 | 2,873,500 | — | — |
| 2008-04-03 | $13.32 | $25.30 | 3,559,000 | — | — |
| 2008-04-02 | $13.24 | $25.15 | 2,493,000 | — | — |
| 2008-04-01 | $13.12 | $24.92 | 2,377,500 | — | — |
| 2008-03-31 | $12.86 | $24.43 | 3,689,000 | — | — |
| 2008-03-28 | $13.13 | $24.94 | 2,749,000 | — | — |
| 2008-03-27 | $13.27 | $25.21 | 2,238,500 | — | — |
| 2008-03-26 | $13.52 | $25.69 | 3,142,000 | — | — |
| 2008-03-25 | $13.60 | $25.74 | 3,182,000 | — | — |
| 2008-03-24 | $13.13 | $24.86 | 2,772,000 | — | — |
| 2008-03-20 | $12.63 | $23.91 | 3,183,500 | — | — |
| 2008-03-19 | $12.72 | $24.08 | 3,498,500 | — | — |
| 2008-03-18 | $13.31 | $25.19 | 5,778,000 | — | — |
| 2008-03-17 | $12.97 | $24.54 | 3,499,000 | — | — |
| 2008-03-14 | $13.22 | $25.02 | 4,974,000 | — | — |
| 2008-03-13 | $13.47 | $25.50 | 4,061,000 | — | — |
| 2008-03-12 | $13.63 | $25.80 | 2,803,500 | — | — |
| 2008-03-11 | $13.79 | $26.10 | 3,209,000 | — | — |
| 2008-03-10 | $13.37 | $25.32 | 3,183,500 | — | — |
| 2008-03-07 | $13.68 | $25.89 | 5,129,500 | — | — |
| 2008-03-06 | $13.87 | $26.25 | 2,905,500 | — | — |
| 2008-03-05 | $14.30 | $27.08 | 4,876,000 | — | — |
| 2008-03-04 | $13.99 | $26.49 | 5,703,000 | — | — |
| 2008-03-03 | $14.57 | $27.59 | 2,652,000 | — | — |
| 2008-02-29 | $14.64 | $27.71 | 3,196,000 | — | — |
| 2008-02-28 | $15.04 | $28.46 | 2,609,500 | — | — |
| 2008-02-27 | $15.03 | $28.45 | 3,554,500 | — | — |
| 2008-02-26 | $15.06 | $28.50 | 3,764,000 | — | — |
| 2008-02-25 | $14.65 | $27.73 | 4,271,500 | — | — |
| 2008-02-22 | $14.05 | $26.60 | 3,101,000 | — | — |
| 2008-02-21 | $14.27 | $27.01 | 2,678,500 | — | — |
| 2008-02-20 | $14.46 | $27.37 | 4,172,000 | — | — |
| 2008-02-19 | $14.10 | $26.69 | 3,472,000 | — | — |
| 2008-02-15 | $13.84 | $26.19 | 1,761,500 | — | — |
| 2008-02-14 | $13.88 | $26.27 | 2,966,500 | — | — |
| 2008-02-13 | $13.98 | $26.47 | 2,487,000 | — | — |
| 2008-02-12 | $13.93 | $26.38 | 2,286,000 | — | — |
| 2008-02-11 | $14.00 | $26.50 | 2,953,500 | — | — |
| 2008-02-08 | $13.90 | $26.31 | 2,805,500 | — | — |
| 2008-02-07 | $13.69 | $25.91 | 2,739,500 | — | — |
| 2008-02-06 | $13.64 | $25.82 | 2,984,500 | — | — |
| 2008-02-05 | $13.62 | $25.79 | 2,905,000 | — | — |
| 2008-02-04 | $14.01 | $26.52 | 4,330,500 | — | — |
| 2008-02-01 | $13.93 | $26.36 | 2,848,500 | — | — |
| 2008-01-31 | $13.27 | $25.13 | 3,846,000 | — | — |
| 2008-01-30 | $13.13 | $24.86 | 2,603,500 | — | — |
| 2008-01-29 | $13.49 | $25.54 | 4,833,000 | — | — |
| 2008-01-28 | $12.81 | $24.26 | 2,427,000 | — | — |
| 2008-01-25 | $12.59 | $23.82 | 2,947,000 | — | — |
| 2008-01-24 | $12.69 | $24.02 | 3,014,500 | — | — |
| 2008-01-23 | $12.46 | $23.59 | 4,027,500 | — | — |
| 2008-01-22 | $11.81 | $22.35 | 3,719,500 | — | — |
| 2008-01-18 | $11.65 | $22.05 | 4,361,000 | — | — |
| 2008-01-17 | $12.13 | $22.95 | 2,705,500 | — | — |
| 2008-01-16 | $12.26 | $23.21 | 2,442,500 | — | — |
| 2008-01-15 | $12.34 | $23.36 | 2,580,000 | — | — |
| 2008-01-14 | $12.51 | $23.68 | 1,950,000 | — | — |
| 2008-01-11 | $12.17 | $23.03 | 2,633,500 | — | — |
| 2008-01-10 | $12.31 | $23.29 | 2,282,500 | — | — |
| 2008-01-09 | $12.22 | $23.14 | 2,620,000 | — | — |
| 2008-01-08 | $12.30 | $23.28 | 2,152,000 | — | — |
| 2008-01-07 | $12.59 | $23.83 | 2,394,500 | — | — |
| 2008-01-04 | $12.66 | $23.97 | 2,141,000 | — | — |
| 2008-01-03 | $12.92 | $24.45 | 1,359,500 | — | — |
| 2008-01-02 | $12.89 | $24.40 | 1,538,000 | — | — |