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
- 2007-05-03 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 | $11.46 | $11.46 | 9,921,800 | — | — |
| 2008-12-30 | $10.92 | $10.92 | 6,092,700 | — | — |
| 2008-12-29 | $10.78 | $10.78 | 6,310,100 | — | — |
| 2008-12-26 | $10.60 | $10.60 | 2,711,400 | — | — |
| 2008-12-24 | $10.47 | $10.47 | 4,376,700 | — | — |
| 2008-12-23 | $10.27 | $10.27 | 7,654,400 | — | — |
| 2008-12-22 | $10.25 | $10.25 | 12,425,500 | — | — |
| 2008-12-19 | $10.57 | $10.57 | 12,998,200 | — | — |
| 2008-12-18 | $11.01 | $11.01 | 19,423,500 | — | — |
| 2008-12-17 | $11.00 | $11.00 | 17,388,800 | — | — |
| 2008-12-16 | $11.18 | $11.18 | 11,474,000 | — | — |
| 2008-12-15 | $10.63 | $10.63 | 8,593,200 | — | — |
| 2008-12-12 | $10.50 | $10.50 | 7,659,500 | — | — |
| 2008-12-11 | $9.97 | $9.97 | 12,290,800 | — | — |
| 2008-12-10 | $11.00 | $11.00 | 10,910,500 | — | — |
| 2008-12-09 | $10.87 | $10.87 | 18,926,300 | — | — |
| 2008-12-08 | $11.02 | $11.02 | 20,026,700 | — | — |
| 2008-12-05 | $10.36 | $10.36 | 18,310,300 | — | — |
| 2008-12-04 | $8.88 | $8.88 | 12,866,300 | — | — |
| 2008-12-03 | $8.74 | $8.74 | 10,961,300 | — | — |
| 2008-12-02 | $8.47 | $8.47 | 9,413,600 | — | — |
| 2008-12-01 | $7.96 | $7.96 | 9,192,300 | — | — |
| 2008-11-28 | $8.81 | $8.81 | 4,626,500 | — | — |
| 2008-11-26 | $8.42 | $8.42 | 11,546,700 | — | — |
| 2008-11-25 | $8.39 | $8.39 | 14,679,300 | — | — |
| 2008-11-24 | $7.35 | $7.35 | 11,889,700 | — | — |
| 2008-11-21 | $6.82 | $6.82 | 14,946,700 | — | — |
| 2008-11-20 | $7.02 | $7.02 | 13,942,200 | — | — |
| 2008-11-19 | $7.00 | $7.00 | 15,044,900 | — | — |
| 2008-11-18 | $7.88 | $7.88 | 10,868,300 | — | — |
| 2008-11-17 | $7.87 | $7.87 | 8,422,500 | — | — |
| 2008-11-14 | $7.85 | $7.85 | 8,104,200 | — | — |
| 2008-11-13 | $8.17 | $8.17 | 15,547,200 | — | — |
| 2008-11-12 | $7.37 | $7.37 | 22,729,500 | — | — |
| 2008-11-11 | $8.84 | $8.84 | 8,692,300 | — | — |
| 2008-11-10 | $8.98 | $8.98 | 11,513,700 | — | — |
| 2008-11-07 | $9.46 | $9.46 | 10,835,100 | — | — |
| 2008-11-06 | $9.52 | $9.52 | 13,832,700 | — | — |
| 2008-11-05 | $10.48 | $10.48 | 17,223,200 | — | — |
| 2008-11-04 | $11.28 | $11.28 | 24,872,000 | — | — |
| 2008-11-03 | $11.52 | $11.52 | 16,670,300 | — | — |
| 2008-10-31 | $10.98 | $10.98 | 36,638,200 | — | — |
| 2008-10-30 | $9.55 | $9.55 | 19,420,700 | — | — |
| 2008-10-29 | $7.99 | $7.99 | 21,301,800 | — | — |
| 2008-10-28 | $8.16 | $8.16 | 15,803,300 | — | — |
| 2008-10-27 | $7.66 | $7.66 | 17,844,900 | — | — |
| 2008-10-24 | $8.31 | $8.31 | 14,406,800 | — | — |
| 2008-10-23 | $8.80 | $8.80 | 14,302,200 | — | — |
| 2008-10-22 | $9.93 | $9.93 | 23,933,600 | — | — |
| 2008-10-21 | $9.76 | $9.76 | 20,725,600 | — | — |
| 2008-10-20 | $9.41 | $9.41 | 14,318,600 | — | — |
| 2008-10-17 | $9.19 | $9.19 | 21,158,000 | — | — |
| 2008-10-16 | $8.84 | $8.84 | 24,894,700 | — | — |
| 2008-10-15 | $7.44 | $7.44 | 17,699,700 | — | — |
| 2008-10-14 | $7.35 | $7.35 | 16,499,100 | — | — |
| 2008-10-13 | $6.80 | $6.80 | 13,758,400 | — | — |
| 2008-10-10 | $6.03 | $6.03 | 23,903,100 | — | — |
| 2008-10-09 | $5.66 | $5.66 | 18,419,200 | — | — |
| 2008-10-08 | $5.64 | $5.64 | 14,440,400 | — | — |
| 2008-10-07 | $5.71 | $5.71 | 20,630,200 | — | — |
| 2008-10-06 | $7.24 | $7.24 | 14,867,000 | — | — |
| 2008-10-03 | $7.86 | $7.86 | 12,244,600 | — | — |
| 2008-10-02 | $7.91 | $7.91 | 19,925,900 | — | — |
| 2008-10-01 | $8.55 | $8.55 | 17,813,100 | — | — |
| 2008-09-30 | $7.45 | $7.45 | 11,559,500 | — | — |
| 2008-09-29 | $7.33 | $7.33 | 14,016,900 | — | — |
| 2008-09-26 | $7.95 | $7.95 | 12,564,900 | — | — |
| 2008-09-25 | $8.06 | $8.06 | 14,759,400 | — | — |
| 2008-09-24 | $8.03 | $8.03 | 15,789,300 | — | — |
| 2008-09-23 | $8.85 | $8.85 | 16,010,200 | — | — |
| 2008-09-22 | $8.70 | $8.70 | 21,652,700 | — | — |
| 2008-09-19 | $9.67 | $9.67 | 17,084,300 | — | — |
| 2008-09-18 | $9.45 | $9.45 | 23,124,200 | — | — |
| 2008-09-17 | $9.00 | $9.00 | 21,188,100 | — | — |
| 2008-09-16 | $9.94 | $9.94 | 47,668,700 | — | — |
| 2008-09-15 | $8.05 | $8.05 | 27,615,200 | — | — |
| 2008-09-12 | $8.13 | $8.13 | 12,438,700 | — | — |
| 2008-09-11 | $8.09 | $8.09 | 14,668,000 | — | — |
| 2008-09-10 | $7.87 | $7.87 | 15,606,000 | — | — |
| 2008-09-09 | $8.23 | $8.23 | 16,150,100 | — | — |
| 2008-09-08 | $8.59 | $8.59 | 27,723,900 | — | — |
| 2008-09-05 | $8.81 | $8.81 | 15,881,000 | — | — |
| 2008-09-04 | $8.96 | $8.96 | 17,969,300 | — | — |
| 2008-09-03 | $9.11 | $9.11 | 18,650,100 | — | — |
| 2008-09-02 | $9.17 | $9.17 | 31,725,800 | — | — |
| 2008-08-29 | $8.13 | $8.13 | 10,810,100 | — | — |
| 2008-08-28 | $8.19 | $8.19 | 16,625,300 | — | — |
| 2008-08-27 | $7.32 | $7.32 | 27,247,800 | — | — |
| 2008-08-26 | $7.94 | $7.94 | 10,027,200 | — | — |
| 2008-08-25 | $8.37 | $8.37 | 12,632,700 | — | — |
| 2008-08-22 | $8.63 | $8.63 | 10,831,200 | — | — |
| 2008-08-21 | $7.90 | $7.90 | 14,490,100 | — | — |
| 2008-08-20 | $8.27 | $8.27 | 18,496,400 | — | — |
| 2008-08-19 | $8.57 | $8.57 | 13,706,100 | — | — |
| 2008-08-18 | $9.40 | $9.40 | 14,029,100 | — | — |
| 2008-08-15 | $9.41 | $9.41 | 15,447,700 | — | — |
| 2008-08-14 | $8.82 | $8.82 | 20,255,000 | — | — |
| 2008-08-13 | $8.34 | $8.34 | 19,081,900 | — | — |
| 2008-08-12 | $9.24 | $9.24 | 25,886,600 | — | — |
| 2008-08-11 | $9.34 | $9.34 | 27,981,400 | — | — |
| 2008-08-08 | $9.12 | $9.12 | 19,090,200 | — | — |
| 2008-08-07 | $8.79 | $8.79 | 15,805,600 | — | — |
| 2008-08-06 | $8.73 | $8.73 | 18,919,900 | — | — |
| 2008-08-05 | $8.70 | $8.70 | 22,999,800 | — | — |
| 2008-08-04 | $8.12 | $8.12 | 18,672,100 | — | — |
| 2008-08-01 | $7.70 | $7.70 | 12,986,100 | — | — |
| 2008-07-31 | $7.54 | $7.54 | 15,833,300 | — | — |
| 2008-07-30 | $7.19 | $7.19 | 24,472,300 | — | — |
| 2008-07-29 | $7.91 | $7.91 | 21,221,100 | — | — |
| 2008-07-28 | $6.90 | $6.90 | 15,768,800 | — | — |
| 2008-07-25 | $7.34 | $7.34 | 22,090,100 | — | — |
| 2008-07-24 | $6.80 | $6.80 | 34,379,900 | — | — |
| 2008-07-23 | $8.60 | $8.60 | 34,163,200 | — | — |
| 2008-07-22 | $7.71 | $7.71 | 38,305,000 | — | — |
| 2008-07-21 | $6.56 | $6.56 | 10,032,000 | — | — |
| 2008-07-18 | $6.93 | $6.93 | 14,705,200 | — | — |
| 2008-07-17 | $6.81 | $6.81 | 22,248,600 | — | — |
| 2008-07-16 | $5.91 | $5.91 | 34,130,000 | — | — |
| 2008-07-15 | $4.67 | $4.67 | 15,186,000 | — | — |
| 2008-07-14 | $4.64 | $4.64 | 8,584,200 | — | — |
| 2008-07-11 | $4.93 | $4.93 | 14,565,500 | — | — |
| 2008-07-10 | $5.19 | $5.19 | 10,383,200 | — | — |
| 2008-07-09 | $5.28 | $5.28 | 15,418,500 | — | — |
| 2008-07-08 | $5.84 | $5.84 | 15,903,400 | — | — |
| 2008-07-07 | $4.88 | $4.88 | 15,207,100 | — | — |
| 2008-07-03 | $4.95 | $4.95 | 6,977,600 | — | — |
| 2008-07-02 | $4.90 | $4.90 | 12,043,300 | — | — |
| 2008-07-01 | $5.53 | $5.53 | 12,666,300 | — | — |
| 2008-06-30 | $5.70 | $5.70 | 10,611,700 | — | — |
| 2008-06-27 | $5.52 | $5.52 | 14,732,700 | — | — |
| 2008-06-26 | $5.46 | $5.46 | 22,894,600 | — | — |
| 2008-06-25 | $5.31 | $5.31 | 14,928,600 | — | — |
| 2008-06-24 | $5.26 | $5.26 | 16,049,300 | — | — |
| 2008-06-23 | $5.00 | $5.00 | 18,983,300 | — | — |
| 2008-06-20 | $5.68 | $5.68 | 13,350,900 | — | — |
| 2008-06-19 | $6.38 | $6.38 | 13,864,700 | — | — |
| 2008-06-18 | $5.45 | $5.45 | 9,909,200 | — | — |
| 2008-06-17 | $5.73 | $5.73 | 8,018,400 | — | — |
| 2008-06-16 | $5.56 | $5.56 | 13,063,300 | — | — |
| 2008-06-13 | $5.32 | $5.32 | 14,150,700 | — | — |
| 2008-06-12 | $5.14 | $5.14 | 19,832,000 | — | — |
| 2008-06-11 | $5.36 | $5.36 | 11,500,800 | — | — |
| 2008-06-10 | $5.93 | $5.93 | 10,392,200 | — | — |
| 2008-06-09 | $6.09 | $6.09 | 12,055,400 | — | — |
| 2008-06-06 | $6.30 | $6.30 | 16,676,600 | — | — |
| 2008-06-05 | $6.84 | $6.84 | 20,509,100 | — | — |
| 2008-06-04 | $6.10 | $6.10 | 14,734,700 | — | — |
| 2008-06-03 | $6.10 | $6.10 | 8,720,600 | — | — |
| 2008-06-02 | $5.85 | $5.85 | 9,104,100 | — | — |
| 2008-05-30 | $6.15 | $6.15 | 6,889,500 | — | — |
| 2008-05-29 | $6.14 | $6.14 | 9,499,100 | — | — |
| 2008-05-28 | $5.65 | $5.65 | 12,853,600 | — | — |
| 2008-05-27 | $5.92 | $5.92 | 12,920,100 | — | — |
| 2008-05-23 | $5.50 | $5.50 | 13,950,500 | — | — |
| 2008-05-22 | $5.77 | $5.77 | 13,338,600 | — | — |
| 2008-05-21 | $5.77 | $5.77 | 25,114,200 | — | — |
| 2008-05-20 | $6.90 | $6.90 | 7,104,600 | — | — |
| 2008-05-19 | $7.15 | $7.15 | 8,380,300 | — | — |
| 2008-05-16 | $7.50 | $7.50 | 8,203,200 | — | — |
| 2008-05-15 | $7.85 | $7.85 | 7,882,100 | — | — |
| 2008-05-14 | $7.95 | $7.95 | 8,243,200 | — | — |
| 2008-05-13 | $7.39 | $7.39 | 7,796,800 | — | — |
| 2008-05-12 | $7.44 | $7.44 | 7,737,600 | — | — |
| 2008-05-09 | $7.65 | $7.65 | 11,068,700 | — | — |
| 2008-05-08 | $7.57 | $7.57 | 9,057,400 | — | — |
| 2008-05-07 | $7.67 | $7.67 | 7,083,500 | — | — |
| 2008-05-06 | $7.87 | $7.87 | 9,182,300 | — | — |
| 2008-05-05 | $8.11 | $8.11 | 7,458,600 | — | — |
| 2008-05-02 | $8.50 | $8.50 | 8,266,300 | — | — |
| 2008-05-01 | $8.83 | $8.83 | 15,114,600 | — | — |
| 2008-04-30 | $8.51 | $8.51 | 15,215,200 | — | — |
| 2008-04-29 | $8.24 | $8.24 | 18,722,700 | — | — |
| 2008-04-28 | $7.19 | $7.19 | 8,425,400 | — | — |
| 2008-04-25 | $7.01 | $7.01 | 11,496,500 | — | — |
| 2008-04-24 | $7.26 | $7.26 | 19,369,000 | — | — |
| 2008-04-23 | $6.56 | $6.56 | 21,487,200 | — | — |
| 2008-04-22 | $6.80 | $6.80 | 20,105,200 | — | — |
| 2008-04-21 | $8.20 | $8.20 | 6,377,300 | — | — |
| 2008-04-18 | $8.75 | $8.75 | 8,146,500 | — | — |
| 2008-04-17 | $8.55 | $8.55 | 6,431,600 | — | — |
| 2008-04-16 | $8.62 | $8.62 | 20,470,700 | — | — |
| 2008-04-15 | $9.16 | $9.16 | 32,262,700 | — | — |
| 2008-04-14 | $10.48 | $10.48 | 9,120,600 | — | — |
| 2008-04-11 | $10.01 | $10.01 | 10,824,400 | — | — |
| 2008-04-10 | $9.75 | $9.75 | 7,788,800 | — | — |
| 2008-04-09 | $8.91 | $8.91 | 8,312,300 | — | — |
| 2008-04-08 | $9.34 | $9.34 | 5,180,100 | — | — |
| 2008-04-07 | $9.29 | $9.29 | 5,758,800 | — | — |
| 2008-04-04 | $8.75 | $8.75 | 5,451,000 | — | — |
| 2008-04-03 | $8.81 | $8.81 | 3,448,100 | — | — |
| 2008-04-02 | $8.80 | $8.80 | 5,335,200 | — | — |
| 2008-04-01 | $9.14 | $9.14 | 9,635,000 | — | — |
| 2008-03-31 | $8.60 | $8.60 | 17,690,900 | — | — |
| 2008-03-28 | $8.61 | $8.61 | 17,147,800 | — | — |
| 2008-03-27 | $8.35 | $8.35 | 10,543,800 | — | — |
| 2008-03-26 | $8.74 | $8.74 | 8,665,200 | — | — |
| 2008-03-25 | $9.97 | $9.97 | 4,329,900 | — | — |
| 2008-03-24 | $10.01 | $10.01 | 8,519,100 | — | — |
| 2008-03-20 | $10.00 | $10.00 | 8,116,500 | — | — |
| 2008-03-19 | $10.43 | $10.43 | 6,991,300 | — | — |
| 2008-03-18 | $10.09 | $10.09 | 7,490,500 | — | — |
| 2008-03-17 | $9.23 | $9.23 | 6,345,200 | — | — |
| 2008-03-14 | $9.60 | $9.60 | 6,092,600 | — | — |
| 2008-03-13 | $10.52 | $10.52 | 6,963,100 | — | — |
| 2008-03-12 | $10.13 | $10.13 | 8,642,300 | — | — |
| 2008-03-11 | $12.11 | $12.11 | 3,518,000 | — | — |
| 2008-03-10 | $11.98 | $11.98 | 2,178,400 | — | — |
| 2008-03-07 | $12.89 | $12.89 | 3,572,300 | — | — |
| 2008-03-06 | $13.50 | $13.50 | 2,223,100 | — | — |
| 2008-03-05 | $14.33 | $14.33 | 7,429,900 | — | — |
| 2008-03-04 | $13.14 | $13.14 | 3,849,400 | — | — |
| 2008-03-03 | $12.98 | $12.98 | 4,713,200 | — | — |
| 2008-02-29 | $13.35 | $13.35 | 4,857,100 | — | — |
| 2008-02-28 | $14.09 | $14.09 | 3,728,200 | — | — |
| 2008-02-27 | $15.00 | $15.00 | 5,586,300 | — | — |
| 2008-02-26 | $15.91 | $15.91 | 2,247,100 | — | — |
| 2008-02-25 | $16.15 | $16.15 | 3,352,300 | — | — |
| 2008-02-22 | $16.37 | $16.37 | 3,048,700 | — | — |
| 2008-02-21 | $16.21 | $16.21 | 2,810,000 | — | — |
| 2008-02-20 | $16.81 | $16.81 | 3,164,400 | — | — |
| 2008-02-19 | $16.77 | $16.77 | 4,181,100 | — | — |
| 2008-02-15 | $17.32 | $17.32 | 3,059,700 | — | — |
| 2008-02-14 | $17.05 | $17.05 | 4,152,400 | — | — |
| 2008-02-13 | $17.71 | $17.71 | 5,251,800 | — | — |
| 2008-02-12 | $17.53 | $17.53 | 3,576,100 | — | — |
| 2008-02-11 | $18.00 | $18.00 | 2,770,500 | — | — |
| 2008-02-08 | $18.19 | $18.19 | 5,579,200 | — | — |
| 2008-02-07 | $18.49 | $18.49 | 5,527,600 | — | — |
| 2008-02-06 | $17.95 | $17.95 | 7,828,300 | — | — |
| 2008-02-05 | $17.03 | $17.03 | 3,938,800 | — | — |
| 2008-02-04 | $17.25 | $17.25 | 5,381,900 | — | — |
| 2008-02-01 | $18.53 | $18.53 | 6,948,200 | — | — |
| 2008-01-31 | $16.82 | $16.82 | 3,900,100 | — | — |
| 2008-01-30 | $16.15 | $16.15 | 4,750,800 | — | — |
| 2008-01-29 | $16.01 | $16.01 | 4,795,200 | — | — |
| 2008-01-28 | $16.16 | $16.16 | 3,912,900 | — | — |
| 2008-01-25 | $16.21 | $16.21 | 3,093,400 | — | — |
| 2008-01-24 | $15.99 | $15.99 | 3,163,200 | — | — |
| 2008-01-23 | $15.98 | $15.98 | 3,333,000 | — | — |
| 2008-01-22 | $14.85 | $14.85 | 4,542,900 | — | — |
| 2008-01-18 | $15.14 | $15.14 | 2,418,300 | — | — |
| 2008-01-17 | $15.19 | $15.19 | 4,649,600 | — | — |
| 2008-01-16 | $16.00 | $16.00 | 6,175,000 | — | — |
| 2008-01-15 | $15.98 | $15.98 | 6,826,300 | — | — |
| 2008-01-14 | $15.30 | $15.30 | 3,313,800 | — | — |
| 2008-01-11 | $15.48 | $15.48 | 7,343,700 | — | — |
| 2008-01-10 | $15.98 | $15.98 | 17,947,800 | — | — |
| 2008-01-09 | $13.52 | $13.52 | 8,358,000 | — | — |
| 2008-01-08 | $11.77 | $11.77 | 9,311,200 | — | — |
| 2008-01-07 | $13.39 | $13.39 | 4,133,200 | — | — |
| 2008-01-04 | $13.37 | $13.37 | 7,777,400 | — | — |
| 2008-01-03 | $13.65 | $13.65 | 7,725,900 | — | — |
| 2008-01-02 | $13.79 | $13.79 | 6,351,800 | — | — |