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
- 2006-11-09 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 | $6.46 | $6.46 | 1,024,900 | — | — |
| 2008-12-30 | $6.68 | $6.68 | 1,007,800 | — | — |
| 2008-12-29 | $6.08 | $6.08 | 551,600 | — | — |
| 2008-12-26 | $5.99 | $5.99 | 231,200 | — | — |
| 2008-12-24 | $6.01 | $6.01 | 232,700 | — | — |
| 2008-12-23 | $6.05 | $6.05 | 445,700 | — | — |
| 2008-12-22 | $6.07 | $6.07 | 701,200 | — | — |
| 2008-12-19 | $6.22 | $6.22 | 881,000 | — | — |
| 2008-12-18 | $6.18 | $6.18 | 1,337,000 | — | — |
| 2008-12-17 | $6.35 | $6.35 | 2,403,800 | — | — |
| 2008-12-16 | $5.56 | $5.56 | 918,100 | — | — |
| 2008-12-15 | $5.43 | $5.43 | 870,500 | — | — |
| 2008-12-12 | $5.55 | $5.55 | 1,128,700 | — | — |
| 2008-12-11 | $5.52 | $5.52 | 2,364,700 | — | — |
| 2008-12-10 | $5.32 | $5.32 | 1,283,300 | — | — |
| 2008-12-09 | $4.73 | $4.73 | 665,800 | — | — |
| 2008-12-08 | $4.99 | $4.99 | 963,300 | — | — |
| 2008-12-05 | $4.78 | $4.78 | 619,300 | — | — |
| 2008-12-04 | $4.63 | $4.63 | 709,100 | — | — |
| 2008-12-03 | $4.85 | $4.85 | 1,279,600 | — | — |
| 2008-12-02 | $4.63 | $4.63 | 782,800 | — | — |
| 2008-12-01 | $4.53 | $4.53 | 1,357,700 | — | — |
| 2008-11-28 | $5.56 | $5.56 | 723,800 | — | — |
| 2008-11-26 | $5.51 | $5.51 | 1,979,200 | — | — |
| 2008-11-25 | $4.88 | $4.88 | 1,472,100 | — | — |
| 2008-11-24 | $4.66 | $4.66 | 1,610,900 | — | — |
| 2008-11-21 | $4.06 | $4.06 | 2,255,600 | — | — |
| 2008-11-20 | $3.78 | $3.78 | 2,300,200 | — | — |
| 2008-11-19 | $4.61 | $4.61 | 1,409,000 | — | — |
| 2008-11-18 | $5.41 | $5.41 | 1,204,500 | — | — |
| 2008-11-17 | $5.88 | $5.88 | 1,191,200 | — | — |
| 2008-11-14 | $6.43 | $6.43 | 2,158,500 | — | — |
| 2008-11-13 | $6.62 | $6.62 | 3,672,700 | — | — |
| 2008-11-12 | $5.75 | $5.75 | 3,255,400 | — | — |
| 2008-11-11 | $7.14 | $7.14 | 2,770,600 | — | — |
| 2008-11-10 | $7.99 | $7.99 | 2,383,400 | — | — |
| 2008-11-07 | $8.41 | $8.41 | 2,879,200 | — | — |
| 2008-11-06 | $8.13 | $8.13 | 3,987,200 | — | — |
| 2008-11-05 | $10.53 | $10.53 | 3,505,800 | — | — |
| 2008-11-04 | $12.50 | $12.50 | 4,494,300 | — | — |
| 2008-11-03 | $10.90 | $10.90 | 3,068,900 | — | — |
| 2008-10-31 | $9.68 | $9.68 | 1,608,400 | — | — |
| 2008-10-30 | $9.86 | $9.86 | 2,663,200 | — | — |
| 2008-10-29 | $8.83 | $8.83 | 2,144,200 | — | — |
| 2008-10-28 | $8.60 | $8.60 | 1,794,200 | — | — |
| 2008-10-27 | $7.85 | $7.85 | 1,597,100 | — | — |
| 2008-10-24 | $8.31 | $8.31 | 1,830,300 | — | — |
| 2008-10-23 | $9.15 | $9.15 | 2,003,200 | — | — |
| 2008-10-22 | $10.49 | $10.49 | 1,668,400 | — | — |
| 2008-10-21 | $11.71 | $11.71 | 1,066,400 | — | — |
| 2008-10-20 | $12.50 | $12.50 | 1,537,000 | — | — |
| 2008-10-17 | $11.32 | $11.32 | 2,233,100 | — | — |
| 2008-10-16 | $10.93 | $10.93 | 3,085,500 | — | — |
| 2008-10-15 | $10.37 | $10.37 | 3,173,900 | — | — |
| 2008-10-14 | $12.58 | $12.58 | 3,268,300 | — | — |
| 2008-10-13 | $14.76 | $14.76 | 1,958,400 | — | — |
| 2008-10-10 | $12.69 | $12.69 | 2,494,900 | — | — |
| 2008-10-09 | $11.45 | $11.45 | 2,293,200 | — | — |
| 2008-10-08 | $12.76 | $12.76 | 3,243,700 | — | — |
| 2008-10-07 | $11.91 | $11.91 | 3,012,000 | — | — |
| 2008-10-06 | $14.98 | $14.98 | 4,290,700 | — | — |
| 2008-10-03 | $15.18 | $15.18 | 2,875,600 | — | — |
| 2008-10-02 | $16.44 | $16.44 | 1,872,500 | — | — |
| 2008-10-01 | $19.18 | $19.18 | 3,168,500 | — | — |
| 2008-09-30 | $19.53 | $19.53 | 1,217,300 | — | — |
| 2008-09-29 | $18.77 | $18.77 | 2,646,100 | — | — |
| 2008-09-26 | $22.77 | $22.77 | 1,353,600 | — | — |
| 2008-09-25 | $24.85 | $24.85 | 914,100 | — | — |
| 2008-09-24 | $24.50 | $24.50 | 2,064,600 | — | — |
| 2008-09-23 | $24.50 | $24.50 | 1,647,800 | — | — |
| 2008-09-22 | $25.30 | $25.30 | 1,246,200 | — | — |
| 2008-09-19 | $26.39 | $26.39 | 2,641,900 | — | — |
| 2008-09-18 | $24.94 | $24.94 | 2,336,600 | — | — |
| 2008-09-17 | $23.21 | $23.21 | 2,327,100 | — | — |
| 2008-09-16 | $23.62 | $23.62 | 2,736,500 | — | — |
| 2008-09-15 | $22.56 | $22.56 | 2,865,200 | — | — |
| 2008-09-12 | $24.95 | $24.95 | 2,056,400 | — | — |
| 2008-09-11 | $23.62 | $23.62 | 4,193,500 | — | — |
| 2008-09-10 | $23.01 | $23.01 | 4,264,000 | — | — |
| 2008-09-09 | $21.34 | $21.34 | 5,129,400 | — | — |
| 2008-09-08 | $26.61 | $26.61 | 2,260,000 | — | — |
| 2008-09-05 | $27.82 | $27.82 | 3,015,600 | — | — |
| 2008-09-04 | $27.55 | $27.55 | 2,962,900 | — | — |
| 2008-09-03 | $28.65 | $28.65 | 3,907,000 | — | — |
| 2008-09-02 | $30.46 | $30.46 | 2,865,100 | — | — |
| 2008-08-29 | $32.42 | $32.42 | 2,682,500 | — | — |
| 2008-08-28 | $30.14 | $30.14 | 1,927,400 | — | — |
| 2008-08-27 | $30.69 | $30.69 | 2,279,700 | — | — |
| 2008-08-26 | $30.69 | $30.69 | 1,814,500 | — | — |
| 2008-08-25 | $32.45 | $32.45 | 3,065,000 | — | — |
| 2008-08-22 | $31.88 | $31.88 | 2,168,700 | — | — |
| 2008-08-21 | $31.64 | $31.64 | 4,113,700 | — | — |
| 2008-08-20 | $31.80 | $31.80 | 6,329,700 | — | — |
| 2008-08-19 | $27.60 | $27.60 | 1,490,800 | — | — |
| 2008-08-18 | $27.50 | $27.50 | 2,119,300 | — | — |
| 2008-08-15 | $28.26 | $28.26 | 3,085,300 | — | — |
| 2008-08-14 | $28.70 | $28.70 | 3,938,600 | — | — |
| 2008-08-13 | $29.57 | $29.57 | 8,723,500 | — | — |
| 2008-08-12 | $30.91 | $30.91 | 5,777,100 | — | — |
| 2008-08-11 | $26.90 | $26.90 | 2,240,000 | — | — |
| 2008-08-08 | $25.91 | $25.91 | 1,819,900 | — | — |
| 2008-08-07 | $27.37 | $27.37 | 1,361,700 | — | — |
| 2008-08-06 | $28.19 | $28.19 | 1,982,200 | — | — |
| 2008-08-05 | $26.73 | $26.73 | 1,821,000 | — | — |
| 2008-08-04 | $27.04 | $27.04 | 1,984,400 | — | — |
| 2008-08-01 | $28.68 | $28.68 | 1,803,300 | — | — |
| 2008-07-31 | $28.77 | $28.77 | 3,110,200 | — | — |
| 2008-07-30 | $29.78 | $29.78 | 3,038,300 | — | — |
| 2008-07-29 | $30.48 | $30.48 | 4,288,700 | — | — |
| 2008-07-28 | $27.25 | $27.25 | 1,903,300 | — | — |
| 2008-07-25 | $28.27 | $28.27 | 3,367,400 | — | — |
| 2008-07-24 | $26.06 | $26.06 | 3,095,500 | — | — |
| 2008-07-23 | $27.75 | $27.75 | 2,620,300 | — | — |
| 2008-07-22 | $27.78 | $27.78 | 5,998,600 | — | — |
| 2008-07-21 | $31.98 | $31.98 | 1,847,900 | — | — |
| 2008-07-18 | $31.32 | $31.32 | 2,868,400 | — | — |
| 2008-07-17 | $31.37 | $31.37 | 6,780,100 | — | — |
| 2008-07-16 | $35.65 | $35.65 | 2,549,400 | — | — |
| 2008-07-15 | $34.84 | $34.84 | 5,020,800 | — | — |
| 2008-07-14 | $38.39 | $38.39 | 6,413,100 | — | — |
| 2008-07-11 | $32.40 | $32.40 | 1,698,300 | — | — |
| 2008-07-10 | $32.77 | $32.77 | 2,714,000 | — | — |
| 2008-07-09 | $32.38 | $32.38 | 2,956,600 | — | — |
| 2008-07-08 | $33.17 | $33.17 | 4,426,300 | — | — |
| 2008-07-07 | $33.50 | $33.50 | 4,996,600 | — | — |
| 2008-07-03 | $31.98 | $31.98 | 2,629,100 | — | — |
| 2008-07-02 | $32.01 | $32.01 | 5,148,500 | — | — |
| 2008-07-01 | $36.36 | $36.36 | 3,966,100 | — | — |
| 2008-06-30 | $40.19 | $40.19 | 1,838,100 | — | — |
| 2008-06-27 | $40.38 | $40.38 | 2,714,200 | — | — |
| 2008-06-26 | $42.89 | $42.89 | 2,111,100 | — | — |
| 2008-06-25 | $45.24 | $45.24 | 2,184,600 | — | — |
| 2008-06-24 | $45.83 | $45.83 | 2,656,600 | — | — |
| 2008-06-23 | $47.21 | $47.21 | 2,299,800 | — | — |
| 2008-06-20 | $45.88 | $45.88 | 3,096,200 | — | — |
| 2008-06-19 | $47.23 | $47.23 | 4,256,200 | — | — |
| 2008-06-18 | $51.00 | $51.00 | 5,455,800 | — | — |
| 2008-06-17 | $47.00 | $47.00 | 7,788,500 | — | — |
| 2008-06-16 | $42.46 | $42.46 | 2,483,000 | — | — |
| 2008-06-13 | $39.00 | $39.00 | 1,528,600 | — | — |
| 2008-06-12 | $37.89 | $37.89 | 2,461,200 | — | — |
| 2008-06-11 | $36.90 | $36.90 | 2,223,900 | — | — |
| 2008-06-10 | $36.39 | $36.39 | 2,417,600 | — | — |
| 2008-06-09 | $37.20 | $37.20 | 2,929,700 | — | — |
| 2008-06-06 | $39.34 | $39.34 | 2,604,900 | — | — |
| 2008-06-05 | $40.70 | $40.70 | 2,195,900 | — | — |
| 2008-06-04 | $38.30 | $38.30 | 1,743,300 | — | — |
| 2008-06-03 | $39.72 | $39.72 | 1,755,300 | — | — |
| 2008-06-02 | $41.03 | $41.03 | 3,708,200 | — | — |
| 2008-05-30 | $39.71 | $39.71 | 3,034,700 | — | — |
| 2008-05-29 | $37.78 | $37.78 | 3,461,500 | — | — |
| 2008-05-28 | $41.00 | $41.00 | 3,269,200 | — | — |
| 2008-05-27 | $38.99 | $38.99 | 3,068,700 | — | — |
| 2008-05-23 | $38.49 | $38.49 | 3,543,100 | — | — |
| 2008-05-22 | $37.90 | $37.90 | 6,225,800 | — | — |
| 2008-05-21 | $43.79 | $43.79 | 3,801,700 | — | — |
| 2008-05-20 | $45.12 | $45.12 | 3,701,300 | — | — |
| 2008-05-19 | $43.08 | $43.08 | 5,964,100 | — | — |
| 2008-05-16 | $44.90 | $44.90 | 3,722,400 | — | — |
| 2008-05-15 | $43.60 | $43.60 | 6,020,700 | — | — |
| 2008-05-14 | $44.00 | $44.00 | 9,343,000 | — | — |
| 2008-05-13 | $40.78 | $40.78 | 16,539,200 | — | — |
| 2008-05-12 | $34.10 | $34.10 | 3,590,500 | — | — |
| 2008-05-09 | $32.54 | $32.54 | 2,490,700 | — | — |
| 2008-05-08 | $31.49 | $31.49 | 2,822,800 | — | — |
| 2008-05-07 | $28.29 | $28.29 | 3,444,000 | — | — |
| 2008-05-06 | $31.36 | $31.36 | 3,971,100 | — | — |
| 2008-05-05 | $26.54 | $26.54 | 629,300 | — | — |
| 2008-05-02 | $27.12 | $27.12 | 1,228,100 | — | — |
| 2008-05-01 | $27.57 | $27.57 | 2,120,700 | — | — |
| 2008-04-30 | $27.37 | $27.37 | 2,871,600 | — | — |
| 2008-04-29 | $25.08 | $25.08 | 732,300 | — | — |
| 2008-04-28 | $25.51 | $25.51 | 1,001,800 | — | — |
| 2008-04-25 | $24.44 | $24.44 | 811,500 | — | — |
| 2008-04-24 | $23.95 | $23.95 | 1,429,100 | — | — |
| 2008-04-23 | $24.99 | $24.99 | 1,008,600 | — | — |
| 2008-04-22 | $26.14 | $26.14 | 1,040,900 | — | — |
| 2008-04-21 | $26.65 | $26.65 | 1,155,900 | — | — |
| 2008-04-18 | $26.08 | $26.08 | 1,112,100 | — | — |
| 2008-04-17 | $25.85 | $25.85 | 2,233,200 | — | — |
| 2008-04-16 | $27.86 | $27.86 | 1,649,900 | — | — |
| 2008-04-15 | $26.20 | $26.20 | 2,310,500 | — | — |
| 2008-04-14 | $25.64 | $25.64 | 1,601,300 | — | — |
| 2008-04-11 | $24.08 | $24.08 | 1,346,600 | — | — |
| 2008-04-10 | $23.75 | $23.75 | 793,000 | — | — |
| 2008-04-09 | $24.20 | $24.20 | 1,174,400 | — | — |
| 2008-04-08 | $24.31 | $24.31 | 1,064,400 | — | — |
| 2008-04-07 | $23.72 | $23.72 | 2,061,000 | — | — |
| 2008-04-04 | $25.24 | $25.24 | 2,174,600 | — | — |
| 2008-04-03 | $24.91 | $24.91 | 2,993,200 | — | — |
| 2008-04-02 | $23.44 | $23.44 | 1,549,300 | — | — |
| 2008-04-01 | $21.99 | $21.99 | 1,267,200 | — | — |
| 2008-03-31 | $20.90 | $20.90 | 840,500 | — | — |
| 2008-03-28 | $21.24 | $21.24 | 1,389,900 | — | — |
| 2008-03-27 | $21.80 | $21.80 | 3,802,000 | — | — |
| 2008-03-26 | $21.71 | $21.71 | 1,853,900 | — | — |
| 2008-03-25 | $21.10 | $21.10 | 3,148,100 | — | — |
| 2008-03-24 | $17.51 | $17.51 | 1,323,400 | — | — |
| 2008-03-20 | $16.71 | $16.71 | 1,286,300 | — | — |
| 2008-03-19 | $17.25 | $17.25 | 1,169,600 | — | — |
| 2008-03-18 | $19.10 | $19.10 | 804,400 | — | — |
| 2008-03-17 | $18.22 | $18.22 | 1,123,700 | — | — |
| 2008-03-14 | $19.53 | $19.53 | 1,262,000 | — | — |
| 2008-03-13 | $19.63 | $19.63 | 1,836,700 | — | — |
| 2008-03-12 | $18.88 | $18.88 | 1,523,100 | — | — |
| 2008-03-11 | $18.64 | $18.64 | 1,942,600 | — | — |
| 2008-03-10 | $17.41 | $17.41 | 2,394,200 | — | — |
| 2008-03-07 | $20.48 | $20.48 | 1,921,400 | — | — |
| 2008-03-06 | $21.82 | $21.82 | 3,613,900 | — | — |
| 2008-03-05 | $22.22 | $22.22 | 8,033,900 | — | — |
| 2008-03-04 | $18.99 | $18.99 | 2,544,800 | — | — |
| 2008-03-03 | $19.07 | $19.07 | 1,100,100 | — | — |
| 2008-02-29 | $18.95 | $18.95 | 903,900 | — | — |
| 2008-02-28 | $19.60 | $19.60 | 949,700 | — | — |
| 2008-02-27 | $20.00 | $20.00 | 1,997,100 | — | — |
| 2008-02-26 | $19.32 | $19.32 | 1,642,300 | — | — |
| 2008-02-25 | $19.11 | $19.11 | 1,455,300 | — | — |
| 2008-02-22 | $19.29 | $19.29 | 1,828,800 | — | — |
| 2008-02-21 | $20.01 | $20.01 | 1,632,900 | — | — |
| 2008-02-20 | $21.17 | $21.17 | 3,367,400 | — | — |
| 2008-02-19 | $22.31 | $22.31 | 1,809,500 | — | — |
| 2008-02-15 | $22.84 | $22.84 | 2,123,300 | — | — |
| 2008-02-14 | $23.00 | $23.00 | 2,403,000 | — | — |
| 2008-02-13 | $22.80 | $22.80 | 3,409,400 | — | — |
| 2008-02-12 | $20.20 | $20.20 | 1,694,300 | — | — |
| 2008-02-11 | $20.32 | $20.32 | 1,549,300 | — | — |
| 2008-02-08 | $18.85 | $18.85 | 1,073,800 | — | — |
| 2008-02-07 | $18.37 | $18.37 | 1,613,300 | — | — |
| 2008-02-06 | $18.62 | $18.62 | 1,155,200 | — | — |
| 2008-02-05 | $19.05 | $19.05 | 1,643,000 | — | — |
| 2008-02-04 | $20.82 | $20.82 | 2,389,600 | — | — |
| 2008-02-01 | $18.93 | $18.93 | 925,500 | — | — |
| 2008-01-31 | $18.48 | $18.48 | 1,088,700 | — | — |
| 2008-01-30 | $18.55 | $18.55 | 2,333,700 | — | — |
| 2008-01-29 | $18.47 | $18.47 | 1,615,600 | — | — |
| 2008-01-28 | $17.45 | $17.45 | 1,867,600 | — | — |
| 2008-01-25 | $18.56 | $18.56 | 2,280,400 | — | — |
| 2008-01-24 | $19.17 | $19.17 | 2,884,700 | — | — |
| 2008-01-23 | $17.53 | $17.53 | 3,291,000 | — | — |
| 2008-01-22 | $18.59 | $18.59 | 2,337,200 | — | — |
| 2008-01-18 | $17.80 | $17.80 | 1,949,500 | — | — |
| 2008-01-17 | $17.39 | $17.39 | 3,352,100 | — | — |
| 2008-01-16 | $17.90 | $17.90 | 3,851,200 | — | — |
| 2008-01-15 | $18.63 | $18.63 | 3,535,400 | — | — |
| 2008-01-14 | $21.67 | $21.67 | 1,625,000 | — | — |
| 2008-01-11 | $21.64 | $21.64 | 1,891,400 | — | — |
| 2008-01-10 | $22.99 | $22.99 | 2,056,600 | — | — |
| 2008-01-09 | $23.74 | $23.74 | 4,102,200 | — | — |
| 2008-01-08 | $24.31 | $24.31 | 3,543,500 | — | — |
| 2008-01-07 | $24.00 | $24.00 | 4,745,400 | — | — |
| 2008-01-04 | $27.79 | $27.79 | 2,107,200 | — | — |
| 2008-01-03 | $29.90 | $29.90 | 4,344,100 | — | — |
| 2008-01-02 | $28.67 | $28.67 | 2,026,400 | — | — |