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
- 1994-09-09 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 | $5.49 | $5.49 | 1,836,800 | — | — |
| 2008-12-30 | $5.64 | $5.64 | 1,579,000 | — | — |
| 2008-12-29 | $5.75 | $5.75 | 968,700 | — | — |
| 2008-12-26 | $5.54 | $5.54 | 526,100 | — | — |
| 2008-12-24 | $5.25 | $5.25 | 244,700 | — | — |
| 2008-12-23 | $5.24 | $5.24 | 882,800 | — | — |
| 2008-12-22 | $5.11 | $5.11 | 908,800 | — | — |
| 2008-12-19 | $5.34 | $5.34 | 2,199,700 | — | — |
| 2008-12-18 | $5.36 | $5.36 | 1,819,900 | — | — |
| 2008-12-17 | $4.80 | $4.80 | 1,348,100 | — | — |
| 2008-12-16 | $4.75 | $4.75 | 1,145,100 | — | — |
| 2008-12-15 | $4.46 | $4.46 | 1,039,000 | — | — |
| 2008-12-12 | $4.76 | $4.76 | 1,003,500 | — | — |
| 2008-12-11 | $4.28 | $4.28 | 1,646,600 | — | — |
| 2008-12-10 | $4.16 | $4.16 | 1,649,300 | — | — |
| 2008-12-09 | $3.66 | $3.66 | 2,813,700 | — | — |
| 2008-12-08 | $3.80 | $3.80 | 2,075,500 | — | — |
| 2008-12-05 | $4.04 | $4.04 | 1,254,200 | — | — |
| 2008-12-04 | $4.17 | $4.17 | 942,900 | — | — |
| 2008-12-03 | $4.54 | $4.54 | 1,267,400 | — | — |
| 2008-12-02 | $4.35 | $4.35 | 2,247,300 | — | — |
| 2008-12-01 | $3.62 | $3.62 | 1,866,500 | — | — |
| 2008-11-28 | $5.00 | $5.00 | 335,600 | — | — |
| 2008-11-26 | $5.07 | $5.07 | 1,429,200 | — | — |
| 2008-11-25 | $4.87 | $4.87 | 1,533,200 | — | — |
| 2008-11-24 | $3.87 | $3.87 | 1,171,000 | — | — |
| 2008-11-21 | $3.56 | $3.56 | 1,355,500 | — | — |
| 2008-11-20 | $3.53 | $3.53 | 1,453,400 | — | — |
| 2008-11-19 | $3.60 | $3.60 | 1,431,000 | — | — |
| 2008-11-18 | $4.20 | $4.20 | 1,032,300 | — | — |
| 2008-11-17 | $4.25 | $4.25 | 868,400 | — | — |
| 2008-11-14 | $4.57 | $4.57 | 1,344,500 | — | — |
| 2008-11-13 | $4.92 | $4.92 | 1,433,900 | — | — |
| 2008-11-12 | $4.52 | $4.52 | 1,330,000 | — | — |
| 2008-11-11 | $4.72 | $4.72 | 1,610,000 | — | — |
| 2008-11-10 | $5.73 | $5.73 | 1,359,100 | — | — |
| 2008-11-07 | $6.30 | $6.30 | 1,461,600 | — | — |
| 2008-11-06 | $6.73 | $6.73 | 913,400 | — | — |
| 2008-11-05 | $7.22 | $7.22 | 719,400 | — | — |
| 2008-11-04 | $7.89 | $7.89 | 1,446,200 | — | — |
| 2008-11-03 | $7.13 | $7.13 | 819,200 | — | — |
| 2008-10-31 | $7.54 | $7.54 | 962,200 | — | — |
| 2008-10-30 | $6.91 | $6.91 | 839,400 | — | — |
| 2008-10-29 | $6.37 | $6.37 | 971,500 | — | — |
| 2008-10-28 | $6.20 | $6.20 | 907,900 | — | — |
| 2008-10-27 | $5.49 | $5.49 | 881,600 | — | — |
| 2008-10-24 | $6.16 | $6.16 | 708,200 | — | — |
| 2008-10-23 | $6.64 | $6.64 | 1,035,100 | — | — |
| 2008-10-22 | $6.58 | $6.58 | 1,084,400 | — | — |
| 2008-10-21 | $7.66 | $7.66 | 612,900 | — | — |
| 2008-10-20 | $7.90 | $7.90 | 730,100 | — | — |
| 2008-10-17 | $7.42 | $7.42 | 1,215,100 | — | — |
| 2008-10-16 | $7.28 | $7.28 | 1,229,000 | — | — |
| 2008-10-15 | $6.87 | $6.87 | 1,067,200 | — | — |
| 2008-10-14 | $7.84 | $7.84 | 1,112,900 | — | — |
| 2008-10-13 | $8.42 | $8.42 | 1,352,500 | — | — |
| 2008-10-10 | $7.55 | $7.55 | 1,617,900 | — | — |
| 2008-10-09 | $7.46 | $7.46 | 1,170,500 | — | — |
| 2008-10-08 | $8.23 | $8.23 | 1,696,900 | — | — |
| 2008-10-07 | $8.01 | $8.01 | 940,700 | — | — |
| 2008-10-06 | $8.63 | $8.63 | 1,708,800 | — | — |
| 2008-10-03 | $9.56 | $9.56 | 741,500 | — | — |
| 2008-10-02 | $9.63 | $9.63 | 833,300 | — | — |
| 2008-10-01 | $11.00 | $11.00 | 792,600 | — | — |
| 2008-09-30 | $11.11 | $11.11 | 1,608,400 | — | — |
| 2008-09-29 | $10.92 | $10.92 | 1,174,500 | — | — |
| 2008-09-26 | $12.20 | $12.20 | 1,027,500 | — | — |
| 2008-09-25 | $11.96 | $11.96 | 616,300 | — | — |
| 2008-09-24 | $11.76 | $11.76 | 773,800 | — | — |
| 2008-09-23 | $11.62 | $11.62 | 1,309,300 | — | — |
| 2008-09-22 | $11.91 | $11.91 | 1,432,100 | — | — |
| 2008-09-19 | $12.19 | $12.19 | 2,250,300 | — | — |
| 2008-09-18 | $10.79 | $10.79 | 1,856,400 | — | — |
| 2008-09-17 | $10.99 | $10.99 | 988,400 | — | — |
| 2008-09-16 | $12.07 | $12.07 | 769,100 | — | — |
| 2008-09-15 | $11.77 | $11.77 | 555,200 | — | — |
| 2008-09-12 | $12.36 | $12.36 | 589,700 | — | — |
| 2008-09-11 | $12.40 | $12.40 | 1,105,200 | — | — |
| 2008-09-10 | $11.90 | $11.90 | 1,114,200 | — | — |
| 2008-09-09 | $11.44 | $11.44 | 2,046,300 | — | — |
| 2008-09-08 | $12.11 | $12.11 | 1,096,000 | — | — |
| 2008-09-05 | $12.58 | $12.58 | 1,169,700 | — | — |
| 2008-09-04 | $12.38 | $12.38 | 873,400 | — | — |
| 2008-09-03 | $12.97 | $12.97 | 1,046,400 | — | — |
| 2008-09-02 | $13.22 | $13.22 | 986,000 | — | — |
| 2008-08-29 | $13.73 | $13.73 | 611,200 | — | — |
| 2008-08-28 | $13.88 | $13.88 | 829,600 | — | — |
| 2008-08-27 | $13.54 | $13.54 | 958,200 | — | — |
| 2008-08-26 | $13.46 | $13.46 | 1,119,800 | — | — |
| 2008-08-25 | $13.18 | $13.18 | 425,100 | — | — |
| 2008-08-22 | $13.50 | $13.50 | 446,700 | — | — |
| 2008-08-21 | $13.62 | $13.62 | 661,100 | — | — |
| 2008-08-20 | $13.53 | $13.53 | 736,300 | — | — |
| 2008-08-19 | $13.43 | $13.43 | 945,300 | — | — |
| 2008-08-18 | $13.64 | $13.64 | 1,175,900 | — | — |
| 2008-08-15 | $13.31 | $13.31 | 1,273,200 | — | — |
| 2008-08-14 | $13.47 | $13.47 | 1,501,300 | — | — |
| 2008-08-13 | $13.48 | $13.48 | 1,431,500 | — | — |
| 2008-08-12 | $13.38 | $13.38 | 5,244,500 | — | — |
| 2008-08-11 | $11.77 | $11.77 | 5,231,500 | — | — |
| 2008-08-08 | $14.71 | $14.71 | 1,953,600 | — | — |
| 2008-08-07 | $15.02 | $15.02 | 1,010,700 | — | — |
| 2008-08-06 | $15.37 | $15.37 | 830,600 | — | — |
| 2008-08-05 | $15.15 | $15.15 | 1,774,700 | — | — |
| 2008-08-04 | $15.39 | $15.39 | 1,297,700 | — | — |
| 2008-08-01 | $16.21 | $16.21 | 493,700 | — | — |
| 2008-07-31 | $16.18 | $16.18 | 480,300 | — | — |
| 2008-07-30 | $16.54 | $16.54 | 754,700 | — | — |
| 2008-07-29 | $16.16 | $16.16 | 634,100 | — | — |
| 2008-07-28 | $15.79 | $15.79 | 617,800 | — | — |
| 2008-07-25 | $16.05 | $16.05 | 659,600 | — | — |
| 2008-07-24 | $15.91 | $15.91 | 718,100 | — | — |
| 2008-07-23 | $15.75 | $15.75 | 1,175,500 | — | — |
| 2008-07-22 | $16.07 | $16.07 | 904,500 | — | — |
| 2008-07-21 | $16.18 | $16.18 | 680,300 | — | — |
| 2008-07-18 | $16.10 | $16.10 | 966,400 | — | — |
| 2008-07-17 | $16.44 | $16.44 | 1,360,700 | — | — |
| 2008-07-16 | $17.15 | $17.15 | 1,094,200 | — | — |
| 2008-07-15 | $16.81 | $16.81 | 984,300 | — | — |
| 2008-07-14 | $16.76 | $16.76 | 1,514,000 | — | — |
| 2008-07-11 | $16.83 | $16.83 | 876,400 | — | — |
| 2008-07-10 | $16.53 | $16.53 | 1,194,900 | — | — |
| 2008-07-09 | $15.99 | $15.99 | 836,200 | — | — |
| 2008-07-08 | $16.22 | $16.22 | 1,067,900 | — | — |
| 2008-07-07 | $15.77 | $15.77 | 994,200 | — | — |
| 2008-07-03 | $15.70 | $15.70 | 1,707,000 | — | — |
| 2008-07-02 | $16.01 | $16.01 | 797,700 | — | — |
| 2008-07-01 | $16.69 | $16.69 | 793,500 | — | — |
| 2008-06-30 | $16.52 | $16.52 | 749,700 | — | — |
| 2008-06-27 | $16.67 | $16.67 | 1,242,300 | — | — |
| 2008-06-26 | $16.46 | $16.46 | 1,013,700 | — | — |
| 2008-06-25 | $16.87 | $16.87 | 1,485,800 | — | — |
| 2008-06-24 | $16.24 | $16.24 | 1,329,500 | — | — |
| 2008-06-23 | $16.60 | $16.60 | 1,096,800 | — | — |
| 2008-06-20 | $17.19 | $17.19 | 1,482,900 | — | — |
| 2008-06-19 | $17.29 | $17.29 | 1,009,700 | — | — |
| 2008-06-18 | $17.17 | $17.17 | 913,400 | — | — |
| 2008-06-17 | $17.28 | $17.28 | 1,216,300 | — | — |
| 2008-06-16 | $17.06 | $17.06 | 2,010,600 | — | — |
| 2008-06-13 | $16.09 | $16.09 | 866,600 | — | — |
| 2008-06-12 | $15.88 | $15.88 | 1,056,500 | — | — |
| 2008-06-11 | $15.71 | $15.71 | 1,250,900 | — | — |
| 2008-06-10 | $16.76 | $16.76 | 756,600 | — | — |
| 2008-06-09 | $16.63 | $16.63 | 1,070,000 | — | — |
| 2008-06-06 | $16.65 | $16.65 | 1,333,500 | — | — |
| 2008-06-05 | $17.02 | $17.02 | 1,257,600 | — | — |
| 2008-06-04 | $16.97 | $16.97 | 1,812,300 | — | — |
| 2008-06-03 | $16.95 | $16.95 | 2,191,200 | — | — |
| 2008-06-02 | $16.44 | $16.44 | 1,591,100 | — | — |
| 2008-05-30 | $16.11 | $16.11 | 2,127,000 | — | — |
| 2008-05-29 | $16.25 | $16.25 | 9,071,400 | — | — |
| 2008-05-28 | $16.10 | $16.10 | 3,705,600 | — | — |
| 2008-05-27 | $15.32 | $15.32 | 1,569,400 | — | — |
| 2008-05-23 | $14.72 | $14.72 | 846,100 | — | — |
| 2008-05-22 | $14.59 | $14.59 | 721,400 | — | — |
| 2008-05-21 | $14.43 | $14.43 | 1,294,400 | — | — |
| 2008-05-20 | $14.98 | $14.98 | 1,751,300 | — | — |
| 2008-05-19 | $14.46 | $14.46 | 1,413,100 | — | — |
| 2008-05-16 | $14.53 | $14.53 | 1,761,700 | — | — |
| 2008-05-15 | $14.38 | $14.38 | 1,705,100 | — | — |
| 2008-05-14 | $14.00 | $14.00 | 2,613,500 | — | — |
| 2008-05-13 | $15.27 | $15.27 | 989,400 | — | — |
| 2008-05-12 | $15.20 | $15.20 | 2,347,700 | — | — |
| 2008-05-09 | $16.18 | $16.18 | 2,462,800 | — | — |
| 2008-05-08 | $14.93 | $14.93 | 2,408,800 | — | — |
| 2008-05-07 | $16.35 | $16.35 | 2,035,600 | — | — |
| 2008-05-06 | $16.20 | $16.20 | 1,416,600 | — | — |
| 2008-05-05 | $16.00 | $16.00 | 1,797,500 | — | — |
| 2008-05-02 | $15.45 | $15.45 | 656,800 | — | — |
| 2008-05-01 | $15.03 | $15.03 | 1,386,000 | — | — |
| 2008-04-30 | $15.27 | $15.27 | 1,446,400 | — | — |
| 2008-04-29 | $15.04 | $15.04 | 1,293,400 | — | — |
| 2008-04-28 | $15.71 | $15.71 | 1,295,800 | — | — |
| 2008-04-25 | $15.70 | $15.70 | 788,600 | — | — |
| 2008-04-24 | $15.42 | $15.42 | 1,413,000 | — | — |
| 2008-04-23 | $15.76 | $15.76 | 1,206,200 | — | — |
| 2008-04-22 | $15.43 | $15.43 | 1,552,000 | — | — |
| 2008-04-21 | $15.89 | $15.89 | 1,322,000 | — | — |
| 2008-04-18 | $15.67 | $15.67 | 1,964,800 | — | — |
| 2008-04-17 | $15.39 | $15.39 | 3,232,800 | — | — |
| 2008-04-16 | $13.90 | $13.90 | 2,024,200 | — | — |
| 2008-04-15 | $13.59 | $13.59 | 1,300,000 | — | — |
| 2008-04-14 | $13.56 | $13.56 | 1,139,100 | — | — |
| 2008-04-11 | $13.68 | $13.68 | 1,538,000 | — | — |
| 2008-04-10 | $13.47 | $13.47 | 1,271,400 | — | — |
| 2008-04-09 | $12.89 | $12.89 | 490,900 | — | — |
| 2008-04-08 | $12.94 | $12.94 | 627,100 | — | — |
| 2008-04-07 | $12.92 | $12.92 | 755,400 | — | — |
| 2008-04-04 | $12.78 | $12.78 | 807,300 | — | — |
| 2008-04-03 | $12.93 | $12.93 | 1,510,100 | — | — |
| 2008-04-02 | $12.40 | $12.40 | 1,405,800 | — | — |
| 2008-04-01 | $12.33 | $12.33 | 1,908,000 | — | — |
| 2008-03-31 | $12.95 | $12.95 | 740,100 | — | — |
| 2008-03-28 | $12.98 | $12.98 | 559,500 | — | — |
| 2008-03-27 | $13.12 | $13.12 | 1,454,200 | — | — |
| 2008-03-26 | $13.10 | $13.10 | 744,400 | — | — |
| 2008-03-25 | $13.36 | $13.36 | 2,067,500 | — | — |
| 2008-03-24 | $12.56 | $12.56 | 1,212,300 | — | — |
| 2008-03-20 | $11.97 | $11.97 | 2,700,400 | — | — |
| 2008-03-19 | $12.64 | $12.64 | 960,700 | — | — |
| 2008-03-18 | $13.04 | $13.04 | 1,197,300 | — | — |
| 2008-03-17 | $12.65 | $12.65 | 919,100 | — | — |
| 2008-03-14 | $13.25 | $13.25 | 1,402,000 | — | — |
| 2008-03-13 | $13.28 | $13.28 | 904,500 | — | — |
| 2008-03-12 | $12.98 | $12.98 | 882,000 | — | — |
| 2008-03-11 | $13.25 | $13.25 | 1,219,800 | — | — |
| 2008-03-10 | $12.42 | $12.42 | 973,800 | — | — |
| 2008-03-07 | $12.93 | $12.93 | 943,200 | — | — |
| 2008-03-06 | $13.27 | $13.27 | 1,262,000 | — | — |
| 2008-03-05 | $13.37 | $13.37 | 941,700 | — | — |
| 2008-03-04 | $13.39 | $13.39 | 1,857,600 | — | — |
| 2008-03-03 | $13.51 | $13.51 | 2,301,700 | — | — |
| 2008-02-29 | $13.90 | $13.90 | 1,014,600 | — | — |
| 2008-02-28 | $14.29 | $14.29 | 1,689,500 | — | — |
| 2008-02-27 | $13.55 | $13.55 | 980,400 | — | — |
| 2008-02-26 | $13.64 | $13.64 | 859,400 | — | — |
| 2008-02-25 | $13.71 | $13.71 | 1,101,100 | — | — |
| 2008-02-22 | $13.42 | $13.42 | 1,254,300 | — | — |
| 2008-02-21 | $13.76 | $13.76 | 1,935,500 | — | — |
| 2008-02-20 | $13.20 | $13.20 | 572,300 | — | — |
| 2008-02-19 | $13.34 | $13.34 | 1,081,700 | — | — |
| 2008-02-15 | $12.91 | $12.91 | 727,400 | — | — |
| 2008-02-14 | $12.77 | $12.77 | 1,058,600 | — | — |
| 2008-02-13 | $13.34 | $13.34 | 1,436,500 | — | — |
| 2008-02-12 | $12.84 | $12.84 | 1,668,100 | — | — |
| 2008-02-11 | $12.55 | $12.55 | 961,900 | — | — |
| 2008-02-08 | $12.18 | $12.18 | 719,000 | — | — |
| 2008-02-07 | $12.60 | $12.60 | 1,420,200 | — | — |
| 2008-02-06 | $12.60 | $12.60 | 1,139,700 | — | — |
| 2008-02-05 | $12.37 | $12.37 | 1,105,700 | — | — |
| 2008-02-04 | $12.57 | $12.57 | 1,700,600 | — | — |
| 2008-02-01 | $12.18 | $12.18 | 1,697,700 | — | — |
| 2008-01-31 | $11.64 | $11.64 | 1,059,300 | — | — |
| 2008-01-30 | $11.36 | $11.36 | 1,182,900 | — | — |
| 2008-01-29 | $10.81 | $10.81 | 930,400 | — | — |
| 2008-01-28 | $11.28 | $11.28 | 871,300 | — | — |
| 2008-01-25 | $11.14 | $11.14 | 952,800 | — | — |
| 2008-01-24 | $11.28 | $11.28 | 1,191,300 | — | — |
| 2008-01-23 | $11.48 | $11.48 | 2,389,700 | — | — |
| 2008-01-22 | $10.16 | $10.16 | 966,900 | — | — |
| 2008-01-18 | $10.73 | $10.73 | 1,523,500 | — | — |
| 2008-01-17 | $11.12 | $11.12 | 1,154,900 | — | — |
| 2008-01-16 | $11.61 | $11.61 | 1,120,300 | — | — |
| 2008-01-15 | $11.66 | $11.66 | 952,000 | — | — |
| 2008-01-14 | $11.56 | $11.56 | 1,513,900 | — | — |
| 2008-01-11 | $11.66 | $11.66 | 805,500 | — | — |
| 2008-01-10 | $11.67 | $11.67 | 1,049,500 | — | — |
| 2008-01-09 | $11.31 | $11.31 | 900,400 | — | — |
| 2008-01-08 | $11.45 | $11.45 | 1,223,300 | — | — |
| 2008-01-07 | $11.67 | $11.67 | 1,119,800 | — | — |
| 2008-01-04 | $11.54 | $11.54 | 1,197,000 | — | — |
| 2008-01-03 | $11.70 | $11.70 | 1,159,200 | — | — |
| 2008-01-02 | $11.54 | $11.54 | 1,090,900 | — | — |