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
- 1999-09-15 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 | $6.95 | $9.39 | 7,322,371 | — | — |
| 2008-12-30 | $6.94 | $9.37 | 5,661,796 | — | — |
| 2008-12-29 | $6.88 | $9.30 | 10,203,472 | — | — |
| 2008-12-26 | $6.81 | $9.20 | 3,974,904 | — | — |
| 2008-12-24 | $6.69 | $9.04 | 3,594,468 | — | — |
| 2008-12-23 | $6.86 | $9.27 | 18,950,602 | — | — |
| 2008-12-22 | $6.56 | $8.86 | 10,948,947 | — | — |
| 2008-12-19 | $7.03 | $9.50 | 11,493,875 | — | — |
| 2008-12-18 | $7.49 | $10.11 | 17,118,167 | — | — |
| 2008-12-17 | $7.55 | $10.21 | 21,364,679 | — | — |
| 2008-12-16 | $7.20 | $9.73 | 18,614,381 | — | — |
| 2008-12-15 | $6.14 | $8.30 | 7,360,401 | — | — |
| 2008-12-12 | $6.20 | $8.38 | 14,919,113 | — | — |
| 2008-12-11 | $6.56 | $8.86 | 30,449,082 | — | — |
| 2008-12-10 | $8.06 | $10.89 | 24,342,238 | — | — |
| 2008-12-09 | $7.53 | $10.18 | 31,063,096 | — | — |
| 2008-12-08 | $7.14 | $9.65 | 21,856,837 | — | — |
| 2008-12-05 | $5.57 | $7.53 | 7,513,839 | — | — |
| 2008-12-04 | $5.22 | $7.05 | 9,813,824 | — | — |
| 2008-12-03 | $5.11 | $6.90 | 10,333,223 | — | — |
| 2008-12-02 | $4.99 | $6.74 | 7,847,033 | — | — |
| 2008-12-01 | $4.60 | $6.21 | 8,215,231 | — | — |
| 2008-11-28 | $5.28 | $7.14 | 5,503,885 | — | — |
| 2008-11-26 | $5.02 | $6.78 | 16,546,789 | — | — |
| 2008-11-25 | $3.87 | $5.23 | 9,585,379 | — | — |
| 2008-11-24 | $3.49 | $4.71 | 9,771,451 | — | — |
| 2008-11-21 | $3.12 | $4.21 | 7,612,271 | — | — |
| 2008-11-20 | $3.26 | $4.41 | 11,601,386 | — | — |
| 2008-11-19 | $3.48 | $4.70 | 7,513,049 | — | — |
| 2008-11-18 | $3.61 | $4.88 | 9,583,273 | — | — |
| 2008-11-17 | $3.80 | $5.13 | 7,406,985 | — | — |
| 2008-11-14 | $3.91 | $5.28 | 11,350,175 | — | — |
| 2008-11-13 | $4.28 | $5.78 | 15,933,434 | — | — |
| 2008-11-12 | $4.35 | $5.87 | 8,247,997 | — | — |
| 2008-11-11 | $4.73 | $6.39 | 7,733,205 | — | — |
| 2008-11-10 | $5.08 | $6.87 | 4,486,275 | — | — |
| 2008-11-07 | $5.32 | $7.19 | 6,501,493 | — | — |
| 2008-11-06 | $5.41 | $7.31 | 9,471,419 | — | — |
| 2008-11-05 | $5.71 | $7.72 | 7,020,364 | — | — |
| 2008-11-04 | $6.17 | $8.34 | 9,561,297 | — | — |
| 2008-11-03 | $5.98 | $8.08 | 5,128,844 | — | — |
| 2008-10-31 | $5.74 | $7.76 | 6,765,600 | — | — |
| 2008-10-30 | $5.63 | $7.61 | 10,182,022 | — | — |
| 2008-10-29 | $5.30 | $7.16 | 10,539,034 | — | — |
| 2008-10-28 | $4.93 | $6.66 | 7,617,271 | — | — |
| 2008-10-27 | $4.39 | $5.94 | 8,914,385 | — | — |
| 2008-10-24 | $4.59 | $6.20 | 8,151,803 | — | — |
| 2008-10-23 | $5.16 | $6.97 | 13,526,989 | — | — |
| 2008-10-22 | $5.14 | $6.95 | 11,376,757 | — | — |
| 2008-10-21 | $5.80 | $7.83 | 8,201,676 | — | — |
| 2008-10-20 | $6.00 | $8.11 | 6,038,153 | — | — |
| 2008-10-17 | $5.68 | $7.67 | 9,060,848 | — | — |
| 2008-10-16 | $5.34 | $7.22 | 16,405,985 | — | — |
| 2008-10-15 | $5.86 | $7.92 | 12,636,630 | — | — |
| 2008-10-14 | $6.82 | $9.21 | 24,116,029 | — | — |
| 2008-10-13 | $6.31 | $8.52 | 15,165,587 | — | — |
| 2008-10-10 | $5.40 | $7.29 | 50,023,699 | — | — |
| 2008-10-09 | $6.21 | $8.39 | 37,511,425 | — | — |
| 2008-10-08 | $7.69 | $10.39 | 16,237,414 | — | — |
| 2008-10-07 | $8.52 | $11.51 | 14,929,641 | — | — |
| 2008-10-06 | $8.94 | $12.09 | 23,073,416 | — | — |
| 2008-10-03 | $10.33 | $13.96 | 10,859,727 | — | — |
| 2008-10-02 | $11.40 | $15.40 | 13,277,620 | — | — |
| 2008-10-01 | $12.47 | $16.85 | 8,749,104 | — | — |
| 2008-09-30 | $13.09 | $17.68 | 10,712,343 | — | — |
| 2008-09-29 | $12.25 | $16.55 | 10,550,220 | — | — |
| 2008-09-26 | $13.71 | $18.52 | 5,152,926 | — | — |
| 2008-09-25 | $13.97 | $18.88 | 8,922,939 | — | — |
| 2008-09-24 | $13.70 | $18.51 | 5,082,260 | — | — |
| 2008-09-23 | $13.72 | $18.54 | 6,879,955 | — | — |
| 2008-09-22 | $14.51 | $19.60 | 10,342,434 | — | — |
| 2008-09-19 | $14.96 | $20.22 | 17,997,341 | — | — |
| 2008-09-18 | $13.01 | $17.58 | 17,812,584 | — | — |
| 2008-09-17 | $12.95 | $17.50 | 14,764,228 | — | — |
| 2008-09-16 | $13.93 | $18.82 | 15,359,556 | — | — |
| 2008-09-15 | $13.19 | $17.83 | 13,466,193 | — | — |
| 2008-09-12 | $14.21 | $19.20 | 24,617,925 | — | — |
| 2008-09-11 | $15.31 | $20.69 | 9,134,935 | — | — |
| 2008-09-10 | $15.54 | $21.00 | 8,146,276 | — | — |
| 2008-09-09 | $15.52 | $20.97 | 16,152,405 | — | — |
| 2008-09-08 | $16.18 | $21.86 | 15,923,696 | — | — |
| 2008-09-05 | $15.43 | $20.84 | 7,110,901 | — | — |
| 2008-09-04 | $15.37 | $20.77 | 7,293,289 | — | — |
| 2008-09-03 | $15.92 | $21.51 | 6,500,045 | — | — |
| 2008-09-02 | $15.87 | $21.44 | 13,786,096 | — | — |
| 2008-08-29 | $15.24 | $20.59 | 3,227,323 | — | — |
| 2008-08-28 | $15.30 | $20.67 | 5,383,477 | — | — |
| 2008-08-27 | $15.17 | $20.50 | 6,662,826 | — | — |
| 2008-08-26 | $15.10 | $20.40 | 8,970,707 | — | — |
| 2008-08-25 | $15.40 | $20.81 | 3,324,570 | — | — |
| 2008-08-22 | $15.67 | $21.17 | 4,961,458 | — | — |
| 2008-08-21 | $15.51 | $20.96 | 5,787,863 | — | — |
| 2008-08-20 | $15.79 | $21.34 | 4,359,024 | — | — |
| 2008-08-19 | $15.69 | $21.20 | 9,239,815 | — | — |
| 2008-08-18 | $16.11 | $21.77 | 4,589,312 | — | — |
| 2008-08-15 | $16.52 | $22.32 | 6,101,318 | — | — |
| 2008-08-14 | $16.48 | $22.27 | 5,082,392 | — | — |
| 2008-08-13 | $16.49 | $22.28 | 5,578,366 | — | — |
| 2008-08-12 | $16.73 | $22.61 | 8,662,647 | — | — |
| 2008-08-11 | $16.56 | $22.37 | 13,416,977 | — | — |
| 2008-08-08 | $16.21 | $21.90 | 10,378,491 | — | — |
| 2008-08-07 | $16.10 | $21.75 | 7,287,893 | — | — |
| 2008-08-06 | $16.58 | $22.41 | 5,339,656 | — | — |
| 2008-08-05 | $16.60 | $22.44 | 14,039,018 | — | — |
| 2008-08-04 | $15.43 | $20.85 | 7,624,246 | — | — |
| 2008-08-01 | $15.46 | $20.89 | 16,933,937 | — | — |
| 2008-07-31 | $16.16 | $21.83 | 13,520,673 | — | — |
| 2008-07-30 | $16.58 | $22.41 | 13,194,058 | — | — |
| 2008-07-29 | $17.04 | $23.02 | 6,481,622 | — | — |
| 2008-07-28 | $16.52 | $22.32 | 6,869,822 | — | — |
| 2008-07-25 | $16.83 | $22.74 | 5,531,914 | — | — |
| 2008-07-24 | $16.78 | $22.67 | 12,646,236 | — | — |
| 2008-07-23 | $17.61 | $23.80 | 20,026,903 | — | — |
| 2008-07-22 | $17.70 | $23.91 | 11,875,232 | — | — |
| 2008-07-21 | $17.04 | $23.03 | 5,131,476 | — | — |
| 2008-07-18 | $17.17 | $23.21 | 6,661,773 | — | — |
| 2008-07-17 | $17.17 | $23.21 | 12,793,226 | — | — |
| 2008-07-16 | $16.50 | $22.29 | 10,002,661 | — | — |
| 2008-07-15 | $16.16 | $21.84 | 11,554,802 | — | — |
| 2008-07-14 | $16.56 | $22.37 | 7,850,059 | — | — |
| 2008-07-11 | $16.89 | $22.83 | 11,571,515 | — | — |
| 2008-07-10 | $17.51 | $23.66 | 9,561,297 | — | — |
| 2008-07-09 | $17.84 | $24.10 | 8,536,713 | — | — |
| 2008-07-08 | $17.90 | $24.18 | 9,526,162 | — | — |
| 2008-07-07 | $17.42 | $23.53 | 10,708,658 | — | — |
| 2008-07-03 | $17.73 | $23.96 | 4,809,336 | — | — |
| 2008-07-02 | $17.44 | $23.57 | 9,794,743 | — | — |
| 2008-07-01 | $18.27 | $24.68 | 10,731,424 | — | — |
| 2008-06-30 | $18.77 | $25.36 | 6,281,864 | — | — |
| 2008-06-27 | $18.69 | $25.25 | 12,905,211 | — | — |
| 2008-06-26 | $18.47 | $24.96 | 11,162,918 | — | — |
| 2008-06-25 | $18.91 | $25.55 | 9,826,457 | — | — |
| 2008-06-24 | $18.22 | $24.62 | 6,198,960 | — | — |
| 2008-06-23 | $18.09 | $24.44 | 5,513,886 | — | — |
| 2008-06-20 | $18.18 | $24.56 | 10,087,670 | — | — |
| 2008-06-19 | $18.50 | $25.00 | 13,488,564 | — | — |
| 2008-06-18 | $18.53 | $25.03 | 17,702,441 | — | — |
| 2008-06-17 | $19.39 | $26.19 | 8,964,522 | — | — |
| 2008-06-16 | $19.55 | $26.42 | 3,989,510 | — | — |
| 2008-06-13 | $19.57 | $26.44 | 7,064,975 | — | — |
| 2008-06-12 | $19.64 | $26.54 | 8,116,667 | — | — |
| 2008-06-11 | $19.51 | $26.36 | 8,406,699 | — | — |
| 2008-06-10 | $20.33 | $27.47 | 5,147,136 | — | — |
| 2008-06-09 | $20.75 | $28.03 | 7,957,439 | — | — |
| 2008-06-06 | $21.29 | $28.77 | 7,822,293 | — | — |
| 2008-06-05 | $21.99 | $29.72 | 5,227,802 | — | — |
| 2008-06-04 | $21.73 | $29.37 | 7,600,954 | — | — |
| 2008-06-03 | $21.41 | $28.93 | 4,772,621 | — | — |
| 2008-06-02 | $21.25 | $28.71 | 7,381,061 | — | — |
| 2008-05-30 | $21.61 | $29.20 | 6,071,051 | — | — |
| 2008-05-29 | $21.83 | $29.50 | 8,800,162 | — | — |
| 2008-05-28 | $22.65 | $30.60 | 9,607,881 | — | — |
| 2008-05-27 | $23.31 | $31.49 | 3,759,354 | — | — |
| 2008-05-23 | $23.41 | $31.64 | 4,189,532 | — | — |
| 2008-05-22 | $23.72 | $32.06 | 3,800,411 | — | — |
| 2008-05-21 | $23.44 | $31.68 | 6,790,734 | — | — |
| 2008-05-20 | $23.76 | $32.10 | 5,987,095 | — | — |
| 2008-05-19 | $24.22 | $32.72 | 12,427,002 | — | — |
| 2008-05-16 | $23.39 | $31.61 | 8,758,316 | — | — |
| 2008-05-15 | $22.47 | $30.36 | 5,190,298 | — | — |
| 2008-05-14 | $21.96 | $29.68 | 7,549,632 | — | — |
| 2008-05-13 | $21.67 | $29.27 | 4,649,713 | — | — |
| 2008-05-12 | $21.60 | $29.19 | 5,537,836 | — | — |
| 2008-05-09 | $21.67 | $29.27 | 4,023,988 | — | — |
| 2008-05-08 | $21.61 | $29.20 | 5,412,296 | — | — |
| 2008-05-07 | $21.38 | $28.88 | 7,773,867 | — | — |
| 2008-05-06 | $22.11 | $29.88 | 8,978,339 | — | — |
| 2008-05-05 | $21.83 | $28.64 | 7,500,153 | — | — |
| 2008-05-02 | $21.28 | $27.92 | 5,197,273 | — | — |
| 2008-05-01 | $21.19 | $27.80 | 4,943,298 | — | — |
| 2008-04-30 | $21.01 | $27.57 | 5,491,252 | — | — |
| 2008-04-29 | $20.75 | $27.23 | 5,394,662 | — | — |
| 2008-04-28 | $21.10 | $27.68 | 6,593,476 | — | — |
| 2008-04-25 | $21.30 | $27.95 | 4,377,842 | — | — |
| 2008-04-24 | $20.97 | $27.52 | 5,131,081 | — | — |
| 2008-04-23 | $20.46 | $26.85 | 5,794,969 | — | — |
| 2008-04-22 | $21.16 | $27.76 | 7,412,249 | — | — |
| 2008-04-21 | $20.81 | $27.30 | 6,333,580 | — | — |
| 2008-04-18 | $20.31 | $26.65 | 5,840,237 | — | — |
| 2008-04-17 | $19.92 | $26.13 | 4,768,016 | — | — |
| 2008-04-16 | $19.80 | $25.98 | 4,934,086 | — | — |
| 2008-04-15 | $19.59 | $25.70 | 4,093,206 | — | — |
| 2008-04-14 | $19.50 | $25.58 | 5,252,147 | — | — |
| 2008-04-11 | $19.79 | $25.96 | 4,210,587 | — | — |
| 2008-04-10 | $20.33 | $26.67 | 4,777,227 | — | — |
| 2008-04-09 | $20.08 | $26.34 | 3,792,515 | — | — |
| 2008-04-08 | $20.50 | $26.90 | 5,057,915 | — | — |
| 2008-04-07 | $20.79 | $27.28 | 11,752,718 | — | — |
| 2008-04-04 | $20.00 | $26.24 | 8,822,928 | — | — |
| 2008-04-03 | $20.88 | $27.40 | 4,853,025 | — | — |
| 2008-04-02 | $20.90 | $27.42 | 6,573,211 | — | — |
| 2008-04-01 | $20.93 | $27.46 | 10,937,893 | — | — |
| 2008-03-31 | $19.85 | $26.04 | 7,088,267 | — | — |
| 2008-03-28 | $19.67 | $25.80 | 9,399,569 | — | — |
| 2008-03-27 | $20.35 | $26.70 | 5,597,579 | — | — |
| 2008-03-26 | $20.34 | $26.69 | 4,321,388 | — | — |
| 2008-03-25 | $20.62 | $27.05 | 5,445,589 | — | — |
| 2008-03-24 | $20.23 | $26.54 | 10,087,407 | — | — |
| 2008-03-20 | $19.17 | $25.15 | 6,136,190 | — | — |
| 2008-03-19 | $18.82 | $24.70 | 8,444,597 | — | — |
| 2008-03-18 | $19.70 | $25.84 | 10,998,031 | — | — |
| 2008-03-17 | $18.37 | $24.11 | 12,769,144 | — | — |
| 2008-03-14 | $19.82 | $26.00 | 20,793,433 | — | — |
| 2008-03-13 | $21.43 | $28.11 | 9,488,000 | — | — |
| 2008-03-12 | $20.59 | $27.02 | 9,804,350 | — | — |
| 2008-03-11 | $20.29 | $26.62 | 9,111,643 | — | — |
| 2008-03-10 | $19.10 | $25.06 | 6,133,558 | — | — |
| 2008-03-07 | $19.11 | $25.07 | 9,309,165 | — | — |
| 2008-03-06 | $19.51 | $25.60 | 7,277,366 | — | — |
| 2008-03-05 | $20.56 | $26.98 | 8,307,083 | — | — |
| 2008-03-04 | $20.50 | $26.90 | 7,239,599 | — | — |
| 2008-03-03 | $20.81 | $27.30 | 7,930,989 | — | — |
| 2008-02-29 | $20.94 | $27.47 | 11,104,885 | — | — |
| 2008-02-28 | $21.92 | $28.76 | 9,656,439 | — | — |
| 2008-02-27 | $21.57 | $28.30 | 6,790,076 | — | — |
| 2008-02-26 | $21.70 | $28.47 | 6,541,102 | — | — |
| 2008-02-25 | $21.24 | $27.87 | 4,411,003 | — | — |
| 2008-02-22 | $20.96 | $27.50 | 3,595,915 | — | — |
| 2008-02-21 | $20.88 | $27.40 | 7,247,626 | — | — |
| 2008-02-20 | $20.52 | $26.92 | 6,099,344 | — | — |
| 2008-02-19 | $20.28 | $26.61 | 4,388,238 | — | — |
| 2008-02-15 | $19.77 | $25.94 | 3,408,921 | — | — |
| 2008-02-14 | $19.86 | $26.05 | 4,416,004 | — | — |
| 2008-02-13 | $20.18 | $26.48 | 4,523,121 | — | — |
| 2008-02-12 | $19.89 | $26.10 | 6,656,772 | — | — |
| 2008-02-11 | $20.12 | $26.40 | 6,558,736 | — | — |
| 2008-02-08 | $19.81 | $25.99 | 5,332,682 | — | — |
| 2008-02-07 | $19.62 | $25.74 | 8,070,873 | — | — |
| 2008-02-06 | $19.29 | $25.31 | 6,767,179 | — | — |
| 2008-02-05 | $19.23 | $25.22 | 11,250,427 | — | — |
| 2008-02-04 | $20.75 | $27.22 | 4,347,970 | — | — |
| 2008-02-01 | $21.10 | $27.69 | 9,097,036 | — | — |
| 2008-01-31 | $20.55 | $26.96 | 12,439,240 | — | — |
| 2008-01-30 | $19.30 | $25.32 | 8,006,655 | — | — |
| 2008-01-29 | $19.36 | $25.40 | 14,376,423 | — | — |
| 2008-01-28 | $18.24 | $23.93 | 9,519,977 | — | — |
| 2008-01-25 | $18.52 | $24.30 | 9,170,992 | — | — |
| 2008-01-24 | $19.77 | $25.94 | 8,586,192 | — | — |
| 2008-01-23 | $18.83 | $24.71 | 8,926,886 | — | — |
| 2008-01-22 | $18.11 | $23.76 | 11,933,659 | — | — |
| 2008-01-18 | $17.46 | $22.91 | 8,140,354 | — | — |
| 2008-01-17 | $17.06 | $22.38 | 7,150,642 | — | — |
| 2008-01-16 | $17.86 | $23.43 | 8,306,293 | — | — |
| 2008-01-15 | $17.90 | $23.48 | 8,406,304 | — | — |
| 2008-01-14 | $18.84 | $24.72 | 6,923,380 | — | — |
| 2008-01-11 | $19.22 | $25.21 | 7,122,612 | — | — |
| 2008-01-10 | $19.26 | $25.27 | 9,608,802 | — | — |
| 2008-01-09 | $18.91 | $24.81 | 10,296,771 | — | — |
| 2008-01-08 | $18.80 | $24.67 | 7,512,391 | — | — |
| 2008-01-07 | $18.88 | $24.77 | 6,875,349 | — | — |
| 2008-01-04 | $18.99 | $24.91 | 5,626,924 | — | — |
| 2008-01-03 | $19.75 | $25.91 | 4,539,570 | — | — |
| 2008-01-02 | $19.67 | $25.81 | 6,005,781 | — | — |