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
- 2004-06-23 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 | $8.00 | $8.00 | 5,367,600 | — | — |
| 2008-12-30 | $7.74 | $7.74 | 4,298,800 | — | — |
| 2008-12-29 | $7.73 | $7.73 | 2,692,400 | — | — |
| 2008-12-26 | $7.86 | $7.86 | 1,626,400 | — | — |
| 2008-12-24 | $7.89 | $7.89 | 968,400 | — | — |
| 2008-12-23 | $7.90 | $7.90 | 5,270,000 | — | — |
| 2008-12-22 | $7.77 | $7.77 | 4,957,200 | — | — |
| 2008-12-19 | $8.08 | $8.07 | 8,856,000 | — | — |
| 2008-12-18 | $8.04 | $8.04 | 8,776,800 | — | — |
| 2008-12-17 | $8.30 | $8.29 | 5,984,400 | — | — |
| 2008-12-16 | $8.18 | $8.18 | 6,813,200 | — | — |
| 2008-12-15 | $7.63 | $7.63 | 5,571,200 | — | — |
| 2008-12-12 | $7.99 | $7.99 | 6,966,800 | — | — |
| 2008-12-11 | $7.88 | $7.88 | 7,135,600 | — | — |
| 2008-12-10 | $8.65 | $8.65 | 8,227,600 | — | — |
| 2008-12-09 | $8.34 | $8.34 | 15,295,600 | — | — |
| 2008-12-08 | $8.71 | $8.71 | 15,876,000 | — | — |
| 2008-12-05 | $7.79 | $7.79 | 11,990,800 | — | — |
| 2008-12-04 | $7.17 | $7.17 | 12,506,400 | — | — |
| 2008-12-03 | $7.93 | $7.93 | 21,466,800 | — | — |
| 2008-12-02 | $7.27 | $7.27 | 21,122,400 | — | — |
| 2008-12-01 | $6.74 | $6.74 | 15,209,200 | — | — |
| 2008-11-28 | $7.16 | $7.15 | 3,034,000 | — | — |
| 2008-11-26 | $7.22 | $7.22 | 12,836,000 | — | — |
| 2008-11-25 | $6.49 | $6.49 | 12,973,600 | — | — |
| 2008-11-24 | $6.65 | $6.65 | 21,225,200 | — | — |
| 2008-11-21 | $5.58 | $5.58 | 34,756,800 | — | — |
| 2008-11-20 | $5.71 | $5.71 | 19,470,400 | — | — |
| 2008-11-19 | $5.49 | $5.49 | 17,593,200 | — | — |
| 2008-11-18 | $5.95 | $5.95 | 16,338,000 | — | — |
| 2008-11-17 | $6.40 | $6.40 | 8,112,000 | — | — |
| 2008-11-14 | $6.60 | $6.60 | 10,644,400 | — | — |
| 2008-11-13 | $6.85 | $6.84 | 13,722,800 | — | — |
| 2008-11-12 | $6.08 | $6.08 | 9,790,400 | — | — |
| 2008-11-11 | $6.69 | $6.69 | 11,071,600 | — | — |
| 2008-11-10 | $7.08 | $7.08 | 7,584,400 | — | — |
| 2008-11-07 | $7.14 | $7.14 | 5,676,400 | — | — |
| 2008-11-06 | $7.09 | $7.09 | 6,859,200 | — | — |
| 2008-11-05 | $7.45 | $7.45 | 9,453,600 | — | — |
| 2008-11-04 | $7.88 | $7.88 | 7,015,600 | — | — |
| 2008-11-03 | $7.65 | $7.65 | 4,764,000 | — | — |
| 2008-10-31 | $7.74 | $7.74 | 9,841,200 | — | — |
| 2008-10-30 | $7.63 | $7.63 | 11,435,600 | — | — |
| 2008-10-29 | $7.52 | $7.51 | 12,514,400 | — | — |
| 2008-10-28 | $7.14 | $7.14 | 11,873,200 | — | — |
| 2008-10-27 | $6.33 | $6.33 | 7,949,600 | — | — |
| 2008-10-24 | $6.67 | $6.67 | 12,704,800 | — | — |
| 2008-10-23 | $6.80 | $6.80 | 14,671,600 | — | — |
| 2008-10-22 | $6.88 | $6.88 | 15,887,600 | — | — |
| 2008-10-21 | $7.50 | $7.50 | 13,588,000 | — | — |
| 2008-10-20 | $7.96 | $7.95 | 8,548,000 | — | — |
| 2008-10-17 | $7.90 | $7.90 | 16,047,200 | — | — |
| 2008-10-16 | $8.12 | $8.12 | 23,329,600 | — | — |
| 2008-10-15 | $7.73 | $7.73 | 11,249,600 | — | — |
| 2008-10-14 | $8.98 | $8.98 | 15,102,000 | — | — |
| 2008-10-13 | $9.43 | $9.43 | 13,758,000 | — | — |
| 2008-10-10 | $8.14 | $8.14 | 21,575,200 | — | — |
| 2008-10-09 | $8.49 | $8.49 | 9,391,600 | — | — |
| 2008-10-08 | $9.13 | $9.12 | 12,952,000 | — | — |
| 2008-10-07 | $8.99 | $8.99 | 15,734,800 | — | — |
| 2008-10-06 | $10.10 | $10.10 | 17,098,800 | — | — |
| 2008-10-03 | $10.39 | $10.39 | 17,098,000 | — | — |
| 2008-10-02 | $11.05 | $11.05 | 7,515,200 | — | — |
| 2008-10-01 | $11.60 | $11.60 | 7,302,400 | — | — |
| 2008-09-30 | $12.10 | $12.10 | 12,756,400 | — | — |
| 2008-09-29 | $11.19 | $11.19 | 14,679,200 | — | — |
| 2008-09-26 | $12.66 | $12.66 | 9,162,400 | — | — |
| 2008-09-25 | $13.01 | $13.01 | 8,104,000 | — | — |
| 2008-09-24 | $12.75 | $12.75 | 8,067,200 | — | — |
| 2008-09-23 | $13.06 | $13.06 | 9,320,000 | — | — |
| 2008-09-22 | $13.09 | $13.09 | 9,393,600 | — | — |
| 2008-09-19 | $13.95 | $13.95 | 13,615,600 | — | — |
| 2008-09-18 | $13.83 | $13.83 | 14,480,400 | — | — |
| 2008-09-17 | $13.33 | $13.33 | 12,199,600 | — | — |
| 2008-09-16 | $14.06 | $14.06 | 11,338,800 | — | — |
| 2008-09-15 | $13.70 | $13.70 | 13,044,000 | — | — |
| 2008-09-12 | $14.30 | $14.30 | 87,332,400 | — | — |
| 2008-09-11 | $14.50 | $14.50 | 15,580,400 | — | — |
| 2008-09-10 | $14.02 | $14.02 | 22,670,000 | — | — |
| 2008-09-09 | $13.03 | $13.02 | 11,921,200 | — | — |
| 2008-09-08 | $13.71 | $13.71 | 13,206,800 | — | — |
| 2008-09-05 | $13.61 | $13.61 | 7,794,000 | — | — |
| 2008-09-04 | $13.48 | $13.47 | 9,488,400 | — | — |
| 2008-09-03 | $13.50 | $13.49 | 7,792,800 | — | — |
| 2008-09-02 | $13.79 | $13.79 | 6,189,600 | — | — |
| 2008-08-29 | $14.01 | $14.00 | 5,167,600 | — | — |
| 2008-08-28 | $14.43 | $14.43 | 4,914,800 | — | — |
| 2008-08-27 | $14.25 | $14.25 | 9,659,600 | — | — |
| 2008-08-26 | $14.14 | $14.14 | 16,361,200 | — | — |
| 2008-08-25 | $14.13 | $14.13 | 11,970,400 | — | — |
| 2008-08-22 | $13.99 | $13.99 | 23,180,800 | — | — |
| 2008-08-21 | $13.31 | $13.31 | 56,010,400 | — | — |
| 2008-08-20 | $16.33 | $16.33 | 12,539,600 | — | — |
| 2008-08-19 | $16.37 | $16.37 | 5,137,600 | — | — |
| 2008-08-18 | $16.16 | $16.16 | 5,611,600 | — | — |
| 2008-08-15 | $16.58 | $16.58 | 5,223,200 | — | — |
| 2008-08-14 | $16.81 | $16.81 | 8,932,000 | — | — |
| 2008-08-13 | $17.29 | $17.29 | 7,038,400 | — | — |
| 2008-08-12 | $17.58 | $17.58 | 5,032,400 | — | — |
| 2008-08-11 | $17.61 | $17.61 | 6,158,000 | — | — |
| 2008-08-08 | $17.40 | $17.40 | 8,310,400 | — | — |
| 2008-08-07 | $16.91 | $16.90 | 3,806,000 | — | — |
| 2008-08-06 | $17.14 | $17.14 | 4,924,000 | — | — |
| 2008-08-05 | $17.05 | $17.05 | 6,574,000 | — | — |
| 2008-08-04 | $16.26 | $16.26 | 5,245,200 | — | — |
| 2008-08-01 | $16.07 | $16.07 | 4,344,000 | — | — |
| 2008-07-31 | $15.95 | $15.95 | 4,683,600 | — | — |
| 2008-07-30 | $16.23 | $16.23 | 4,267,600 | — | — |
| 2008-07-29 | $15.93 | $15.93 | 6,876,800 | — | — |
| 2008-07-28 | $15.66 | $15.66 | 3,890,400 | — | — |
| 2008-07-25 | $15.94 | $15.94 | 4,079,200 | — | — |
| 2008-07-24 | $15.86 | $15.86 | 4,163,600 | — | — |
| 2008-07-23 | $16.15 | $16.15 | 7,498,400 | — | — |
| 2008-07-22 | $16.42 | $16.42 | 11,070,000 | — | — |
| 2008-07-21 | $17.34 | $17.34 | 4,720,800 | — | — |
| 2008-07-18 | $17.68 | $17.69 | 5,493,600 | — | — |
| 2008-07-17 | $17.41 | $17.41 | 6,846,400 | — | — |
| 2008-07-16 | $16.75 | $16.75 | 10,014,800 | — | — |
| 2008-07-15 | $15.85 | $15.85 | 8,459,600 | — | — |
| 2008-07-14 | $15.59 | $15.59 | 4,951,200 | — | — |
| 2008-07-11 | $15.82 | $15.82 | 6,191,200 | — | — |
| 2008-07-10 | $16.23 | $16.22 | 6,382,400 | — | — |
| 2008-07-09 | $16.31 | $16.31 | 4,672,400 | — | — |
| 2008-07-08 | $16.71 | $16.70 | 8,998,800 | — | — |
| 2008-07-07 | $16.79 | $16.78 | 4,341,200 | — | — |
| 2008-07-03 | $16.88 | $16.88 | 4,197,600 | — | — |
| 2008-07-02 | $17.48 | $17.47 | 6,079,200 | — | — |
| 2008-07-01 | $17.53 | $17.53 | 7,631,600 | — | — |
| 2008-06-30 | $17.06 | $17.06 | 5,105,200 | — | — |
| 2008-06-27 | $17.16 | $17.15 | 7,128,400 | — | — |
| 2008-06-26 | $16.78 | $16.78 | 10,817,600 | — | — |
| 2008-06-25 | $17.69 | $17.69 | 5,682,800 | — | — |
| 2008-06-24 | $17.72 | $17.72 | 8,974,800 | — | — |
| 2008-06-23 | $18.61 | $18.61 | 5,286,800 | — | — |
| 2008-06-20 | $18.28 | $18.27 | 5,079,600 | — | — |
| 2008-06-19 | $18.39 | $18.39 | 7,182,400 | — | — |
| 2008-06-18 | $17.76 | $17.76 | 3,737,200 | — | — |
| 2008-06-17 | $18.01 | $18.01 | 2,916,800 | — | — |
| 2008-06-16 | $18.21 | $18.20 | 4,144,400 | — | — |
| 2008-06-13 | $18.20 | $18.20 | 6,442,800 | — | — |
| 2008-06-12 | $17.55 | $17.55 | 4,801,600 | — | — |
| 2008-06-11 | $17.36 | $17.36 | 6,658,000 | — | — |
| 2008-06-10 | $17.83 | $17.83 | 5,864,400 | — | — |
| 2008-06-09 | $17.42 | $17.42 | 4,448,400 | — | — |
| 2008-06-06 | $17.75 | $17.75 | 4,429,200 | — | — |
| 2008-06-05 | $18.48 | $18.48 | 6,589,200 | — | — |
| 2008-06-04 | $18.14 | $18.14 | 7,169,200 | — | — |
| 2008-06-03 | $18.05 | $18.05 | 6,004,800 | — | — |
| 2008-06-02 | $17.82 | $17.82 | 5,719,200 | — | — |
| 2008-05-30 | $18.08 | $18.08 | 18,095,200 | — | — |
| 2008-05-29 | $17.88 | $17.88 | 10,406,000 | — | — |
| 2008-05-28 | $17.55 | $17.55 | 18,012,800 | — | — |
| 2008-05-27 | $17.06 | $17.06 | 9,291,600 | — | — |
| 2008-05-23 | $16.75 | $16.75 | 7,162,800 | — | — |
| 2008-05-22 | $16.58 | $16.58 | 23,101,600 | — | — |
| 2008-05-21 | $15.67 | $15.67 | 13,133,600 | — | — |
| 2008-05-20 | $15.70 | $15.70 | 12,602,400 | — | — |
| 2008-05-19 | $16.57 | $16.57 | 8,870,400 | — | — |
| 2008-05-16 | $17.17 | $17.17 | 8,183,200 | — | — |
| 2008-05-15 | $17.31 | $17.30 | 8,154,000 | — | — |
| 2008-05-14 | $17.35 | $17.35 | 11,976,400 | — | — |
| 2008-05-13 | $16.99 | $16.99 | 6,456,000 | — | — |
| 2008-05-12 | $16.91 | $16.90 | 5,706,400 | — | — |
| 2008-05-09 | $16.67 | $16.67 | 3,507,200 | — | — |
| 2008-05-08 | $16.89 | $16.89 | 4,138,400 | — | — |
| 2008-05-07 | $16.70 | $16.70 | 6,488,800 | — | — |
| 2008-05-06 | $17.54 | $17.54 | 5,860,400 | — | — |
| 2008-05-05 | $17.34 | $17.34 | 5,538,000 | — | — |
| 2008-05-02 | $16.83 | $16.83 | 4,578,400 | — | — |
| 2008-05-01 | $16.82 | $16.82 | 5,660,400 | — | — |
| 2008-04-30 | $16.68 | $16.68 | 5,560,800 | — | — |
| 2008-04-29 | $16.74 | $16.74 | 3,876,800 | — | — |
| 2008-04-28 | $16.87 | $16.87 | 4,645,200 | — | — |
| 2008-04-25 | $17.02 | $17.02 | 3,371,200 | — | — |
| 2008-04-24 | $17.07 | $17.07 | 9,044,800 | — | — |
| 2008-04-23 | $16.89 | $16.89 | 11,672,400 | — | — |
| 2008-04-22 | $15.34 | $15.34 | 4,835,200 | — | — |
| 2008-04-21 | $15.68 | $15.68 | 6,328,400 | — | — |
| 2008-04-18 | $15.98 | $15.98 | 10,350,400 | — | — |
| 2008-04-17 | $15.55 | $15.55 | 6,904,000 | — | — |
| 2008-04-16 | $15.39 | $15.39 | 9,308,400 | — | — |
| 2008-04-15 | $14.84 | $14.84 | 7,210,400 | — | — |
| 2008-04-14 | $15.03 | $15.03 | 11,274,000 | — | — |
| 2008-04-11 | $15.27 | $15.27 | 6,828,000 | — | — |
| 2008-04-10 | $16.41 | $16.41 | 6,357,600 | — | — |
| 2008-04-09 | $15.82 | $15.81 | 8,508,400 | — | — |
| 2008-04-08 | $15.96 | $15.96 | 7,585,600 | — | — |
| 2008-04-07 | $16.26 | $16.26 | 7,331,600 | — | — |
| 2008-04-04 | $16.28 | $16.28 | 9,610,400 | — | — |
| 2008-04-03 | $15.70 | $15.70 | 7,202,400 | — | — |
| 2008-04-02 | $15.58 | $15.57 | 11,778,800 | — | — |
| 2008-04-01 | $15.31 | $15.31 | 7,598,400 | — | — |
| 2008-03-31 | $14.47 | $14.47 | 5,601,200 | — | — |
| 2008-03-28 | $14.21 | $14.21 | 4,163,600 | — | — |
| 2008-03-27 | $14.16 | $14.16 | 6,310,800 | — | — |
| 2008-03-26 | $14.81 | $14.81 | 4,721,200 | — | — |
| 2008-03-25 | $15.24 | $15.24 | 4,518,000 | — | — |
| 2008-03-24 | $14.91 | $14.91 | 6,342,800 | — | — |
| 2008-03-20 | $13.96 | $13.96 | 9,169,600 | — | — |
| 2008-03-19 | $14.15 | $14.15 | 5,293,200 | — | — |
| 2008-03-18 | $14.65 | $14.65 | 7,215,200 | — | — |
| 2008-03-17 | $13.88 | $13.88 | 10,104,800 | — | — |
| 2008-03-14 | $14.46 | $14.46 | 7,786,400 | — | — |
| 2008-03-13 | $14.73 | $14.73 | 7,772,400 | — | — |
| 2008-03-12 | $14.55 | $14.55 | 9,142,400 | — | — |
| 2008-03-11 | $14.61 | $14.61 | 7,974,800 | — | — |
| 2008-03-10 | $14.02 | $14.02 | 4,948,800 | — | — |
| 2008-03-07 | $14.17 | $14.16 | 7,043,200 | — | — |
| 2008-03-06 | $14.44 | $14.44 | 6,342,800 | — | — |
| 2008-03-05 | $14.75 | $14.75 | 11,409,600 | — | — |
| 2008-03-04 | $14.47 | $14.47 | 8,353,600 | — | — |
| 2008-03-03 | $14.69 | $14.69 | 8,893,600 | — | — |
| 2008-02-29 | $14.93 | $14.93 | 10,393,200 | — | — |
| 2008-02-28 | $15.42 | $15.41 | 35,617,200 | — | — |
| 2008-02-27 | $13.16 | $13.16 | 12,299,200 | — | — |
| 2008-02-26 | $13.19 | $13.19 | 5,182,400 | — | — |
| 2008-02-25 | $13.60 | $13.60 | 5,298,400 | — | — |
| 2008-02-22 | $13.09 | $13.09 | 5,120,000 | — | — |
| 2008-02-21 | $13.38 | $13.38 | 4,098,400 | — | — |
| 2008-02-20 | $13.28 | $13.28 | 3,386,000 | — | — |
| 2008-02-19 | $12.87 | $12.87 | 6,544,000 | — | — |
| 2008-02-15 | $13.46 | $13.46 | 4,433,200 | — | — |
| 2008-02-14 | $13.79 | $13.78 | 4,885,200 | — | — |
| 2008-02-13 | $13.98 | $13.98 | 5,797,600 | — | — |
| 2008-02-12 | $13.61 | $13.61 | 5,378,800 | — | — |
| 2008-02-11 | $13.70 | $13.70 | 15,560,400 | — | — |
| 2008-02-08 | $12.72 | $12.72 | 4,149,600 | — | — |
| 2008-02-07 | $12.71 | $12.71 | 10,952,800 | — | — |
| 2008-02-06 | $11.97 | $11.97 | 10,376,400 | — | — |
| 2008-02-05 | $13.20 | $13.19 | 8,284,800 | — | — |
| 2008-02-04 | $12.94 | $12.94 | 5,088,000 | — | — |
| 2008-02-01 | $12.93 | $12.93 | 8,316,000 | — | — |
| 2008-01-31 | $12.98 | $12.98 | 12,019,600 | — | — |
| 2008-01-30 | $12.59 | $12.59 | 5,839,600 | — | — |
| 2008-01-29 | $13.01 | $13.01 | 4,907,600 | — | — |
| 2008-01-28 | $13.39 | $13.39 | 4,459,200 | — | — |
| 2008-01-25 | $13.24 | $13.24 | 7,706,400 | — | — |
| 2008-01-24 | $14.11 | $14.11 | 6,432,400 | — | — |
| 2008-01-23 | $13.82 | $13.81 | 9,315,200 | — | — |
| 2008-01-22 | $13.07 | $13.07 | 8,191,600 | — | — |
| 2008-01-18 | $12.96 | $12.96 | 11,254,000 | — | — |
| 2008-01-17 | $13.38 | $13.38 | 9,381,600 | — | — |
| 2008-01-16 | $13.59 | $13.59 | 5,812,800 | — | — |
| 2008-01-15 | $13.55 | $13.55 | 5,776,800 | — | — |
| 2008-01-14 | $13.91 | $13.91 | 4,768,400 | — | — |
| 2008-01-11 | $13.62 | $13.62 | 6,540,000 | — | — |
| 2008-01-10 | $13.90 | $13.90 | 8,768,000 | — | — |
| 2008-01-09 | $13.58 | $13.58 | 9,061,600 | — | — |
| 2008-01-08 | $13.68 | $13.68 | 6,574,000 | — | — |
| 2008-01-07 | $14.44 | $14.44 | 13,106,800 | — | — |
| 2008-01-04 | $14.72 | $14.72 | 6,438,000 | — | — |
| 2008-01-03 | $15.25 | $15.24 | 3,689,200 | — | — |
| 2008-01-02 | $15.07 | $15.07 | 4,980,000 | — | — |