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
- 1992-06-05 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 | $7.07 | $8.76 | 4,392,600 | — | — |
| 2008-12-30 | $6.99 | $8.66 | 4,357,600 | — | — |
| 2008-12-29 | $6.52 | $8.08 | 4,173,000 | — | — |
| 2008-12-26 | $6.58 | $8.15 | 2,284,800 | — | — |
| 2008-12-24 | $6.75 | $8.36 | 1,208,500 | — | — |
| 2008-12-23 | $6.84 | $8.47 | 4,550,600 | — | — |
| 2008-12-22 | $7.05 | $8.73 | 5,090,000 | — | — |
| 2008-12-19 | $7.44 | $9.22 | 12,899,300 | — | — |
| 2008-12-18 | $7.67 | $9.50 | 11,302,300 | — | — |
| 2008-12-17 | $8.40 | $10.41 | 9,533,000 | — | — |
| 2008-12-16 | $7.79 | $9.65 | 8,221,600 | — | — |
| 2008-12-15 | $7.02 | $8.70 | 6,276,000 | — | — |
| 2008-12-12 | $7.78 | $9.64 | 6,318,100 | — | — |
| 2008-12-11 | $7.54 | $9.34 | 7,048,600 | — | — |
| 2008-12-10 | $8.34 | $10.33 | 7,991,600 | — | — |
| 2008-12-09 | $7.77 | $9.63 | 7,763,200 | — | — |
| 2008-12-08 | $8.50 | $10.53 | 7,583,900 | — | — |
| 2008-12-05 | $8.17 | $10.12 | 8,307,800 | — | — |
| 2008-12-04 | $7.82 | $9.69 | 13,167,700 | — | — |
| 2008-12-03 | $7.28 | $8.97 | 11,884,100 | — | — |
| 2008-12-02 | $6.64 | $8.18 | 6,721,100 | — | — |
| 2008-12-01 | $6.02 | $7.42 | 7,710,900 | — | — |
| 2008-11-28 | $6.87 | $8.47 | 4,849,200 | — | — |
| 2008-11-26 | $7.52 | $9.27 | 15,739,800 | — | — |
| 2008-11-25 | $6.90 | $8.50 | 21,477,000 | — | — |
| 2008-11-24 | $5.00 | $6.16 | 9,320,700 | — | — |
| 2008-11-21 | $4.34 | $5.35 | 14,005,900 | — | — |
| 2008-11-20 | $4.52 | $5.57 | 7,752,200 | — | — |
| 2008-11-19 | $4.78 | $5.89 | 10,118,500 | — | — |
| 2008-11-18 | $5.56 | $6.85 | 7,983,300 | — | — |
| 2008-11-17 | $5.77 | $7.11 | 7,686,300 | — | — |
| 2008-11-14 | $5.79 | $7.14 | 8,311,900 | — | — |
| 2008-11-13 | $6.07 | $7.48 | 12,357,100 | — | — |
| 2008-11-12 | $5.58 | $6.88 | 8,269,300 | — | — |
| 2008-11-11 | $6.33 | $7.80 | 6,948,800 | — | — |
| 2008-11-10 | $6.24 | $7.69 | 7,074,100 | — | — |
| 2008-11-07 | $6.88 | $8.48 | 10,467,800 | — | — |
| 2008-11-06 | $7.32 | $9.02 | 15,723,400 | — | — |
| 2008-11-05 | $6.81 | $8.39 | 12,253,300 | — | — |
| 2008-11-04 | $6.87 | $8.47 | 8,871,300 | — | — |
| 2008-11-03 | $6.68 | $8.23 | 10,182,700 | — | — |
| 2008-10-31 | $7.38 | $9.10 | 13,182,700 | — | — |
| 2008-10-30 | $6.48 | $7.99 | 13,210,000 | — | — |
| 2008-10-29 | $5.96 | $7.35 | 16,133,800 | — | — |
| 2008-10-28 | $5.16 | $6.36 | 11,079,300 | — | — |
| 2008-10-27 | $4.70 | $5.79 | 10,095,000 | — | — |
| 2008-10-24 | $5.07 | $6.25 | 14,608,400 | — | — |
| 2008-10-23 | $5.13 | $6.32 | 24,805,100 | — | — |
| 2008-10-22 | $6.49 | $8.00 | 11,212,200 | — | — |
| 2008-10-21 | $6.78 | $8.36 | 8,024,700 | — | — |
| 2008-10-20 | $7.20 | $8.87 | 8,288,300 | — | — |
| 2008-10-17 | $6.77 | $8.34 | 20,632,400 | — | — |
| 2008-10-16 | $7.38 | $9.10 | 16,524,100 | — | — |
| 2008-10-15 | $7.32 | $9.02 | 12,078,400 | — | — |
| 2008-10-14 | $8.21 | $10.12 | 11,949,300 | — | — |
| 2008-10-13 | $8.59 | $10.59 | 11,188,900 | — | — |
| 2008-10-10 | $8.53 | $10.51 | 19,173,200 | — | — |
| 2008-10-09 | $8.13 | $10.02 | 15,103,400 | — | — |
| 2008-10-08 | $9.74 | $12.00 | 18,392,900 | — | — |
| 2008-10-07 | $9.79 | $12.07 | 12,905,100 | — | — |
| 2008-10-06 | $10.58 | $13.04 | 13,892,000 | — | — |
| 2008-10-03 | $11.07 | $13.64 | 12,693,100 | — | — |
| 2008-10-02 | $12.08 | $14.89 | 8,898,100 | — | — |
| 2008-10-01 | $13.28 | $16.37 | 8,941,400 | — | — |
| 2008-09-30 | $13.02 | $16.05 | 8,542,400 | — | — |
| 2008-09-29 | $12.10 | $14.91 | 15,381,500 | — | — |
| 2008-09-26 | $13.81 | $17.02 | 12,451,600 | — | — |
| 2008-09-25 | $13.92 | $17.16 | 11,192,300 | — | — |
| 2008-09-24 | $13.18 | $16.24 | 8,431,300 | — | — |
| 2008-09-23 | $12.42 | $15.31 | 10,516,000 | — | — |
| 2008-09-22 | $12.55 | $15.47 | 11,569,400 | — | — |
| 2008-09-19 | $15.04 | $18.54 | 19,230,800 | — | — |
| 2008-09-18 | $13.61 | $16.77 | 22,166,900 | — | — |
| 2008-09-17 | $12.19 | $15.02 | 12,847,100 | — | — |
| 2008-09-16 | $12.83 | $15.81 | 12,653,600 | — | — |
| 2008-09-15 | $12.55 | $15.47 | 11,557,100 | — | — |
| 2008-09-12 | $13.90 | $17.13 | 8,967,500 | — | — |
| 2008-09-11 | $13.68 | $16.86 | 10,740,200 | — | — |
| 2008-09-10 | $13.22 | $16.29 | 12,882,300 | — | — |
| 2008-09-09 | $12.83 | $15.81 | 15,780,000 | — | — |
| 2008-09-08 | $14.11 | $17.39 | 20,335,800 | — | — |
| 2008-09-05 | $12.58 | $15.50 | 7,063,400 | — | — |
| 2008-09-04 | $12.05 | $14.85 | 7,649,000 | — | — |
| 2008-09-03 | $12.90 | $15.90 | 5,927,400 | — | — |
| 2008-09-02 | $12.87 | $15.86 | 9,991,600 | — | — |
| 2008-08-29 | $12.46 | $15.36 | 5,529,100 | — | — |
| 2008-08-28 | $12.19 | $15.02 | 7,882,100 | — | — |
| 2008-08-27 | $11.66 | $14.37 | 6,956,100 | — | — |
| 2008-08-26 | $10.95 | $13.50 | 4,928,700 | — | — |
| 2008-08-25 | $10.99 | $13.54 | 4,710,100 | — | — |
| 2008-08-22 | $11.35 | $13.99 | 6,127,600 | — | — |
| 2008-08-21 | $11.40 | $14.05 | 7,112,200 | — | — |
| 2008-08-20 | $10.73 | $13.22 | 5,272,600 | — | — |
| 2008-08-19 | $10.70 | $13.19 | 6,160,900 | — | — |
| 2008-08-18 | $10.99 | $13.54 | 6,447,200 | — | — |
| 2008-08-15 | $11.73 | $14.46 | 6,410,900 | — | — |
| 2008-08-14 | $11.60 | $14.30 | 6,362,100 | — | — |
| 2008-08-13 | $11.05 | $13.53 | 8,455,500 | — | — |
| 2008-08-12 | $11.41 | $13.97 | 7,591,100 | — | — |
| 2008-08-11 | $12.21 | $14.95 | 8,110,800 | — | — |
| 2008-08-08 | $12.04 | $14.74 | 8,898,300 | — | — |
| 2008-08-07 | $11.17 | $13.67 | 11,154,500 | — | — |
| 2008-08-06 | $11.44 | $14.00 | 8,441,100 | — | — |
| 2008-08-05 | $11.19 | $13.70 | 9,145,400 | — | — |
| 2008-08-04 | $11.22 | $13.73 | 7,609,300 | — | — |
| 2008-08-01 | $11.23 | $13.75 | 5,998,500 | — | — |
| 2008-07-31 | $11.12 | $13.61 | 6,084,100 | — | — |
| 2008-07-30 | $10.94 | $13.39 | 6,954,000 | — | — |
| 2008-07-29 | $11.14 | $13.64 | 7,944,800 | — | — |
| 2008-07-28 | $10.48 | $12.83 | 7,735,700 | — | — |
| 2008-07-25 | $10.80 | $13.22 | 8,327,700 | — | — |
| 2008-07-24 | $10.80 | $13.22 | 9,531,500 | — | — |
| 2008-07-23 | $12.53 | $15.34 | 12,575,100 | — | — |
| 2008-07-22 | $11.89 | $14.55 | 5,705,900 | — | — |
| 2008-07-21 | $11.12 | $13.61 | 5,962,300 | — | — |
| 2008-07-18 | $11.13 | $13.62 | 6,642,100 | — | — |
| 2008-07-17 | $11.44 | $14.00 | 12,132,500 | — | — |
| 2008-07-16 | $11.07 | $13.55 | 10,373,300 | — | — |
| 2008-07-15 | $9.63 | $11.79 | 9,485,700 | — | — |
| 2008-07-14 | $9.57 | $11.71 | 6,858,400 | — | — |
| 2008-07-11 | $9.62 | $11.78 | 13,923,800 | — | — |
| 2008-07-10 | $9.92 | $12.14 | 9,636,700 | — | — |
| 2008-07-09 | $10.10 | $12.36 | 15,122,200 | — | — |
| 2008-07-08 | $11.00 | $13.46 | 13,118,800 | — | — |
| 2008-07-07 | $10.09 | $12.35 | 10,562,800 | — | — |
| 2008-07-03 | $10.55 | $12.91 | 5,609,900 | — | — |
| 2008-07-02 | $10.60 | $12.98 | 6,675,200 | — | — |
| 2008-07-01 | $11.16 | $13.66 | 9,345,300 | — | — |
| 2008-06-30 | $10.85 | $13.28 | 10,299,400 | — | — |
| 2008-06-27 | $11.58 | $14.17 | 8,440,200 | — | — |
| 2008-06-26 | $11.80 | $14.44 | 9,498,700 | — | — |
| 2008-06-25 | $12.51 | $15.31 | 7,829,900 | — | — |
| 2008-06-24 | $12.62 | $15.45 | 13,585,000 | — | — |
| 2008-06-23 | $11.76 | $14.39 | 6,774,000 | — | — |
| 2008-06-20 | $12.20 | $14.93 | 7,834,000 | — | — |
| 2008-06-19 | $12.56 | $15.37 | 8,150,300 | — | — |
| 2008-06-18 | $12.15 | $14.87 | 8,583,200 | — | — |
| 2008-06-17 | $12.01 | $14.70 | 5,986,000 | — | — |
| 2008-06-16 | $12.18 | $14.91 | 4,958,700 | — | — |
| 2008-06-13 | $11.90 | $14.57 | 3,941,100 | — | — |
| 2008-06-12 | $11.42 | $13.98 | 6,038,500 | — | — |
| 2008-06-11 | $11.19 | $13.70 | 7,465,200 | — | — |
| 2008-06-10 | $12.17 | $14.90 | 9,926,800 | — | — |
| 2008-06-09 | $11.73 | $14.36 | 10,492,000 | — | — |
| 2008-06-06 | $11.64 | $14.25 | 10,399,400 | — | — |
| 2008-06-05 | $12.63 | $15.46 | 12,850,100 | — | — |
| 2008-06-04 | $12.65 | $15.48 | 9,726,800 | — | — |
| 2008-06-03 | $13.17 | $16.12 | 8,613,800 | — | — |
| 2008-06-02 | $12.54 | $15.35 | 6,233,400 | — | — |
| 2008-05-30 | $12.71 | $15.56 | 5,830,400 | — | — |
| 2008-05-29 | $12.63 | $15.46 | 10,673,100 | — | — |
| 2008-05-28 | $12.92 | $15.81 | 10,494,200 | — | — |
| 2008-05-27 | $13.05 | $15.97 | 8,319,800 | — | — |
| 2008-05-23 | $13.04 | $15.96 | 9,143,800 | — | — |
| 2008-05-22 | $13.40 | $16.40 | 7,720,800 | — | — |
| 2008-05-21 | $13.43 | $16.44 | 11,637,700 | — | — |
| 2008-05-20 | $14.32 | $17.53 | 8,971,500 | — | — |
| 2008-05-19 | $15.01 | $18.37 | 7,447,600 | — | — |
| 2008-05-16 | $15.49 | $18.96 | 7,812,300 | — | — |
| 2008-05-15 | $15.79 | $19.33 | 8,631,900 | — | — |
| 2008-05-14 | $15.36 | $18.71 | 6,713,800 | — | — |
| 2008-05-13 | $14.93 | $18.19 | 5,190,400 | — | — |
| 2008-05-12 | $15.15 | $18.45 | 5,701,000 | — | — |
| 2008-05-09 | $14.83 | $18.06 | 6,605,600 | — | — |
| 2008-05-08 | $15.19 | $18.50 | 7,080,900 | — | — |
| 2008-05-07 | $15.74 | $19.17 | 8,090,500 | — | — |
| 2008-05-06 | $16.85 | $20.52 | 12,232,400 | — | — |
| 2008-05-05 | $15.97 | $19.45 | 5,822,100 | — | — |
| 2008-05-02 | $15.65 | $19.06 | 5,868,800 | — | — |
| 2008-05-01 | $15.85 | $19.31 | 8,942,900 | — | — |
| 2008-04-30 | $15.49 | $18.87 | 9,160,800 | — | — |
| 2008-04-29 | $16.69 | $20.33 | 6,686,000 | — | — |
| 2008-04-28 | $17.15 | $20.89 | 7,779,200 | — | — |
| 2008-04-25 | $17.03 | $20.74 | 5,525,000 | — | — |
| 2008-04-24 | $16.73 | $20.38 | 8,220,300 | — | — |
| 2008-04-23 | $15.89 | $19.36 | 9,848,700 | — | — |
| 2008-04-22 | $16.27 | $19.82 | 5,301,700 | — | — |
| 2008-04-21 | $16.64 | $20.27 | 4,782,900 | — | — |
| 2008-04-18 | $16.71 | $20.35 | 8,072,900 | — | — |
| 2008-04-17 | $16.24 | $19.78 | 8,528,700 | — | — |
| 2008-04-16 | $16.22 | $19.76 | 6,867,100 | — | — |
| 2008-04-15 | $15.49 | $18.87 | 5,716,200 | — | — |
| 2008-04-14 | $15.13 | $18.43 | 6,567,300 | — | — |
| 2008-04-11 | $15.72 | $19.15 | 4,845,900 | — | — |
| 2008-04-10 | $16.10 | $19.61 | 9,303,800 | — | — |
| 2008-04-09 | $15.71 | $19.14 | 8,007,900 | — | — |
| 2008-04-08 | $16.22 | $19.76 | 8,936,600 | — | — |
| 2008-04-07 | $16.96 | $20.66 | 7,536,700 | — | — |
| 2008-04-04 | $16.93 | $20.62 | 7,410,700 | — | — |
| 2008-04-03 | $17.23 | $20.99 | 8,997,300 | — | — |
| 2008-04-02 | $17.16 | $20.90 | 14,308,400 | — | — |
| 2008-04-01 | $17.07 | $20.79 | 11,695,300 | — | — |
| 2008-03-31 | $15.75 | $19.18 | 8,522,700 | — | — |
| 2008-03-28 | $15.36 | $18.71 | 5,975,400 | — | — |
| 2008-03-27 | $15.53 | $18.92 | 11,753,000 | — | — |
| 2008-03-26 | $15.20 | $18.51 | 15,864,400 | — | — |
| 2008-03-25 | $16.25 | $19.79 | 16,509,000 | — | — |
| 2008-03-24 | $16.70 | $20.34 | 15,919,400 | — | — |
| 2008-03-20 | $15.68 | $19.10 | 10,787,500 | — | — |
| 2008-03-19 | $14.63 | $17.82 | 8,858,200 | — | — |
| 2008-03-18 | $14.76 | $17.98 | 13,073,500 | — | — |
| 2008-03-17 | $13.72 | $16.71 | 10,610,700 | — | — |
| 2008-03-14 | $13.91 | $16.94 | 12,299,500 | — | — |
| 2008-03-13 | $14.49 | $17.65 | 14,012,700 | — | — |
| 2008-03-12 | $13.64 | $16.61 | 8,173,900 | — | — |
| 2008-03-11 | $14.33 | $17.46 | 12,566,000 | — | — |
| 2008-03-10 | $12.79 | $15.58 | 8,857,400 | — | — |
| 2008-03-07 | $12.96 | $15.79 | 8,292,100 | — | — |
| 2008-03-06 | $13.15 | $16.02 | 8,343,000 | — | — |
| 2008-03-05 | $14.26 | $17.37 | 12,749,000 | — | — |
| 2008-03-04 | $13.75 | $16.75 | 11,116,600 | — | — |
| 2008-03-03 | $13.59 | $16.55 | 11,457,100 | — | — |
| 2008-02-29 | $14.03 | $17.09 | 13,941,900 | — | — |
| 2008-02-28 | $15.52 | $18.90 | 12,728,900 | — | — |
| 2008-02-27 | $17.10 | $20.83 | 13,483,500 | — | — |
| 2008-02-26 | $16.43 | $20.01 | 11,286,600 | — | — |
| 2008-02-25 | $15.50 | $18.88 | 8,006,700 | — | — |
| 2008-02-22 | $15.22 | $18.54 | 8,587,500 | — | — |
| 2008-02-21 | $15.32 | $18.66 | 13,709,500 | — | — |
| 2008-02-20 | $15.45 | $18.82 | 11,988,100 | — | — |
| 2008-02-19 | $14.29 | $17.41 | 12,011,000 | — | — |
| 2008-02-15 | $13.82 | $16.83 | 6,251,700 | — | — |
| 2008-02-14 | $14.08 | $17.15 | 5,445,600 | — | — |
| 2008-02-13 | $14.46 | $17.61 | 7,287,000 | — | — |
| 2008-02-12 | $14.19 | $17.28 | 6,559,800 | — | — |
| 2008-02-11 | $14.50 | $17.66 | 7,083,100 | — | — |
| 2008-02-08 | $14.17 | $17.26 | 12,175,100 | — | — |
| 2008-02-07 | $15.04 | $18.14 | 16,956,300 | — | — |
| 2008-02-06 | $14.81 | $17.86 | 10,853,000 | — | — |
| 2008-02-05 | $15.45 | $18.63 | 14,526,700 | — | — |
| 2008-02-04 | $16.56 | $19.97 | 9,525,200 | — | — |
| 2008-02-01 | $17.31 | $20.87 | 15,763,400 | — | — |
| 2008-01-31 | $17.26 | $20.81 | 19,952,400 | — | — |
| 2008-01-30 | $15.62 | $18.84 | 14,453,200 | — | — |
| 2008-01-29 | $16.73 | $20.18 | 16,434,800 | — | — |
| 2008-01-28 | $15.90 | $19.17 | 14,337,100 | — | — |
| 2008-01-25 | $15.43 | $18.61 | 18,354,600 | — | — |
| 2008-01-24 | $15.48 | $18.67 | 16,479,200 | — | — |
| 2008-01-23 | $14.45 | $17.43 | 18,143,600 | — | — |
| 2008-01-22 | $12.90 | $15.56 | 10,612,100 | — | — |
| 2008-01-18 | $12.13 | $14.63 | 12,328,000 | — | — |
| 2008-01-17 | $11.71 | $14.12 | 13,617,100 | — | — |
| 2008-01-16 | $11.51 | $13.88 | 11,934,100 | — | — |
| 2008-01-15 | $11.30 | $13.63 | 9,896,500 | — | — |
| 2008-01-14 | $11.54 | $13.92 | 9,351,000 | — | — |
| 2008-01-11 | $11.05 | $13.33 | 11,052,900 | — | — |
| 2008-01-10 | $11.14 | $13.43 | 10,340,500 | — | — |
| 2008-01-09 | $10.53 | $12.70 | 9,569,700 | — | — |
| 2008-01-08 | $10.27 | $12.38 | 11,053,700 | — | — |
| 2008-01-07 | $10.96 | $13.22 | 11,011,100 | — | — |
| 2008-01-04 | $10.92 | $13.17 | 13,329,800 | — | — |
| 2008-01-03 | $12.15 | $14.65 | 6,896,300 | — | — |
| 2008-01-02 | $12.84 | $15.48 | 5,731,900 | — | — |