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
- 1981-08-24 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 | $7.81 | $8.92 | 3,424,900 | — | — |
| 2008-12-30 | $7.62 | $8.71 | 2,534,300 | — | — |
| 2008-12-29 | $7.40 | $8.46 | 4,799,600 | — | — |
| 2008-12-26 | $7.45 | $8.51 | 2,624,300 | — | — |
| 2008-12-24 | $7.34 | $8.39 | 1,912,400 | — | — |
| 2008-12-23 | $7.38 | $8.43 | 6,102,000 | — | — |
| 2008-12-22 | $7.59 | $8.67 | 8,011,000 | — | — |
| 2008-12-19 | $7.77 | $8.88 | 7,055,000 | — | — |
| 2008-12-18 | $7.85 | $8.97 | 11,278,700 | — | — |
| 2008-12-17 | $7.99 | $9.13 | 10,964,700 | — | — |
| 2008-12-16 | $7.80 | $8.91 | 10,313,700 | — | — |
| 2008-12-15 | $7.37 | $8.42 | 6,448,500 | — | — |
| 2008-12-12 | $7.47 | $8.54 | 10,376,700 | — | — |
| 2008-12-11 | $7.46 | $8.52 | 10,434,600 | — | — |
| 2008-12-10 | $7.95 | $9.08 | 12,065,700 | — | — |
| 2008-12-09 | $7.77 | $8.88 | 8,849,300 | — | — |
| 2008-12-08 | $7.80 | $8.91 | 7,706,300 | — | — |
| 2008-12-05 | $7.23 | $8.26 | 6,154,800 | — | — |
| 2008-12-04 | $6.97 | $7.96 | 7,021,800 | — | — |
| 2008-12-03 | $7.25 | $8.28 | 10,828,400 | — | — |
| 2008-12-02 | $6.90 | $7.88 | 6,343,100 | — | — |
| 2008-12-01 | $6.31 | $7.21 | 5,978,700 | — | — |
| 2008-11-28 | $7.12 | $8.14 | 2,679,400 | — | — |
| 2008-11-26 | $7.10 | $8.11 | 6,475,700 | — | — |
| 2008-11-25 | $6.90 | $7.88 | 10,098,500 | — | — |
| 2008-11-24 | $6.63 | $7.58 | 7,330,700 | — | — |
| 2008-11-21 | $5.82 | $6.65 | 10,274,600 | — | — |
| 2008-11-20 | $5.64 | $6.44 | 8,772,800 | — | — |
| 2008-11-19 | $5.92 | $6.76 | 6,363,900 | — | — |
| 2008-11-18 | $6.52 | $7.45 | 5,744,700 | — | — |
| 2008-11-17 | $6.51 | $7.44 | 4,981,100 | — | — |
| 2008-11-14 | $6.52 | $7.45 | 6,294,900 | — | — |
| 2008-11-13 | $7.14 | $8.16 | 9,131,800 | — | — |
| 2008-11-12 | $6.30 | $7.20 | 6,261,900 | — | — |
| 2008-11-11 | $6.45 | $7.37 | 5,512,300 | — | — |
| 2008-11-10 | $6.97 | $7.96 | 5,154,200 | — | — |
| 2008-11-07 | $7.02 | $8.02 | 3,791,600 | — | — |
| 2008-11-06 | $6.62 | $7.56 | 10,193,600 | — | — |
| 2008-11-05 | $7.75 | $8.86 | 9,545,000 | — | — |
| 2008-11-04 | $7.97 | $9.11 | 7,941,600 | — | — |
| 2008-11-03 | $7.20 | $8.23 | 6,333,700 | — | — |
| 2008-10-31 | $7.07 | $8.08 | 8,160,500 | — | — |
| 2008-10-30 | $7.26 | $8.30 | 8,365,400 | — | — |
| 2008-10-29 | $7.04 | $8.04 | 5,674,100 | — | — |
| 2008-10-28 | $7.10 | $8.11 | 5,872,000 | — | — |
| 2008-10-27 | $6.23 | $7.12 | 5,089,200 | — | — |
| 2008-10-24 | $6.65 | $7.60 | 12,406,300 | — | — |
| 2008-10-23 | $6.68 | $7.63 | 8,465,000 | — | — |
| 2008-10-22 | $6.40 | $7.31 | 8,018,700 | — | — |
| 2008-10-21 | $6.90 | $7.88 | 15,364,300 | — | — |
| 2008-10-20 | $8.03 | $9.18 | 16,474,300 | — | — |
| 2008-10-17 | $6.94 | $7.93 | 9,391,000 | — | — |
| 2008-10-16 | $6.97 | $7.96 | 11,538,800 | — | — |
| 2008-10-15 | $6.33 | $7.23 | 15,034,400 | — | — |
| 2008-10-14 | $7.05 | $8.06 | 12,999,200 | — | — |
| 2008-10-13 | $7.04 | $8.04 | 7,619,900 | — | — |
| 2008-10-10 | $6.54 | $7.47 | 12,588,300 | — | — |
| 2008-10-09 | $6.17 | $7.05 | 11,695,100 | — | — |
| 2008-10-08 | $6.82 | $7.79 | 10,618,100 | — | — |
| 2008-10-07 | $7.05 | $8.06 | 11,746,500 | — | — |
| 2008-10-06 | $7.79 | $8.90 | 10,590,000 | — | — |
| 2008-10-03 | $8.06 | $9.21 | 9,113,600 | — | — |
| 2008-10-02 | $8.19 | $9.36 | 8,759,700 | — | — |
| 2008-10-01 | $8.74 | $9.99 | 11,806,200 | — | — |
| 2008-09-30 | $9.43 | $10.77 | 9,156,400 | — | — |
| 2008-09-29 | $9.50 | $10.85 | 5,412,200 | — | — |
| 2008-09-26 | $10.37 | $11.85 | 4,801,700 | — | — |
| 2008-09-25 | $10.50 | $12.00 | 7,058,700 | — | — |
| 2008-09-24 | $10.07 | $11.51 | 14,063,500 | — | — |
| 2008-09-23 | $10.00 | $11.43 | 9,996,900 | — | — |
| 2008-09-22 | $10.30 | $11.77 | 8,502,200 | — | — |
| 2008-09-19 | $10.40 | $11.88 | 10,003,900 | — | — |
| 2008-09-18 | $10.06 | $11.49 | 10,394,700 | — | — |
| 2008-09-17 | $9.63 | $11.00 | 28,899,600 | — | — |
| 2008-09-16 | $10.25 | $11.71 | 18,462,300 | — | — |
| 2008-09-15 | $10.33 | $11.80 | 12,286,100 | — | — |
| 2008-09-12 | $10.76 | $12.29 | 7,273,800 | — | — |
| 2008-09-11 | $10.44 | $11.93 | 8,880,100 | — | — |
| 2008-09-10 | $10.46 | $11.95 | 6,632,100 | — | — |
| 2008-09-09 | $10.26 | $11.72 | 9,879,000 | — | — |
| 2008-09-08 | $10.45 | $11.94 | 6,338,300 | — | — |
| 2008-09-05 | $10.28 | $11.75 | 7,412,600 | — | — |
| 2008-09-04 | $10.53 | $12.03 | 7,690,400 | — | — |
| 2008-09-03 | $11.20 | $12.80 | 4,619,200 | — | — |
| 2008-09-02 | $11.21 | $12.81 | 6,364,800 | — | — |
| 2008-08-29 | $11.42 | $13.05 | 5,195,900 | — | — |
| 2008-08-28 | $11.54 | $13.19 | 4,207,400 | — | — |
| 2008-08-27 | $11.42 | $13.05 | 4,268,800 | — | — |
| 2008-08-26 | $11.09 | $12.67 | 5,959,000 | — | — |
| 2008-08-25 | $10.97 | $12.53 | 4,096,700 | — | — |
| 2008-08-22 | $10.98 | $12.55 | 4,615,700 | — | — |
| 2008-08-21 | $10.78 | $12.32 | 6,186,100 | — | — |
| 2008-08-20 | $10.35 | $11.83 | 6,137,800 | — | — |
| 2008-08-19 | $10.34 | $11.81 | 6,719,800 | — | — |
| 2008-08-18 | $10.74 | $12.27 | 3,485,400 | — | — |
| 2008-08-15 | $10.75 | $12.28 | 7,156,500 | — | — |
| 2008-08-14 | $11.06 | $12.64 | 5,068,600 | — | — |
| 2008-08-13 | $11.44 | $13.07 | 3,999,600 | — | — |
| 2008-08-12 | $11.55 | $13.20 | 5,735,600 | — | — |
| 2008-08-11 | $11.34 | $12.96 | 4,879,400 | — | — |
| 2008-08-08 | $10.78 | $12.32 | 3,303,900 | — | — |
| 2008-08-07 | $10.69 | $12.21 | 4,242,600 | — | — |
| 2008-08-06 | $11.10 | $12.68 | 3,917,600 | — | — |
| 2008-08-05 | $11.09 | $12.67 | 4,906,900 | — | — |
| 2008-08-04 | $10.56 | $12.07 | 3,908,100 | — | — |
| 2008-08-01 | $10.59 | $12.10 | 4,600,400 | — | — |
| 2008-07-31 | $10.48 | $11.97 | 4,610,400 | — | — |
| 2008-07-30 | $10.50 | $12.00 | 4,973,500 | — | — |
| 2008-07-29 | $10.69 | $12.21 | 5,472,000 | — | — |
| 2008-07-28 | $10.73 | $12.26 | 6,379,100 | — | — |
| 2008-07-25 | $10.97 | $12.53 | 3,841,800 | — | — |
| 2008-07-24 | $10.64 | $12.16 | 5,893,300 | — | — |
| 2008-07-23 | $10.91 | $12.47 | 8,196,500 | — | — |
| 2008-07-22 | $11.22 | $12.82 | 12,009,200 | — | — |
| 2008-07-21 | $12.35 | $14.11 | 10,521,400 | — | — |
| 2008-07-18 | $12.01 | $13.72 | 5,927,400 | — | — |
| 2008-07-17 | $11.83 | $13.52 | 9,130,800 | — | — |
| 2008-07-16 | $11.21 | $12.81 | 7,014,100 | — | — |
| 2008-07-15 | $10.74 | $12.27 | 7,033,200 | — | — |
| 2008-07-14 | $10.59 | $12.10 | 5,595,800 | — | — |
| 2008-07-11 | $10.90 | $12.45 | 6,178,400 | — | — |
| 2008-07-10 | $11.21 | $12.81 | 7,298,000 | — | — |
| 2008-07-09 | $10.70 | $12.23 | 4,823,900 | — | — |
| 2008-07-08 | $10.75 | $12.28 | 4,980,100 | — | — |
| 2008-07-07 | $10.74 | $12.27 | 5,843,000 | — | — |
| 2008-07-03 | $10.65 | $12.17 | 3,366,600 | — | — |
| 2008-07-02 | $10.64 | $12.16 | 8,675,800 | — | — |
| 2008-07-01 | $10.70 | $12.23 | 9,232,500 | — | — |
| 2008-06-30 | $10.40 | $11.88 | 4,394,600 | — | — |
| 2008-06-27 | $10.27 | $11.73 | 11,473,000 | — | — |
| 2008-06-26 | $10.86 | $12.41 | 4,174,400 | — | — |
| 2008-06-25 | $11.22 | $12.82 | 4,175,700 | — | — |
| 2008-06-24 | $11.19 | $12.79 | 3,244,000 | — | — |
| 2008-06-23 | $11.34 | $12.96 | 5,375,600 | — | — |
| 2008-06-20 | $11.69 | $13.36 | 3,356,600 | — | — |
| 2008-06-19 | $11.94 | $13.64 | 4,147,800 | — | — |
| 2008-06-18 | $11.96 | $13.67 | 3,596,100 | — | — |
| 2008-06-17 | $12.31 | $14.07 | 4,652,900 | — | — |
| 2008-06-16 | $12.11 | $13.84 | 4,772,100 | — | — |
| 2008-06-13 | $11.83 | $13.52 | 5,226,100 | — | — |
| 2008-06-12 | $11.70 | $13.37 | 4,166,600 | — | — |
| 2008-06-11 | $11.89 | $13.59 | 4,440,700 | — | — |
| 2008-06-10 | $12.08 | $13.80 | 4,852,000 | — | — |
| 2008-06-09 | $12.41 | $14.17 | 12,709,400 | — | — |
| 2008-06-06 | $12.60 | $14.39 | 5,521,600 | — | — |
| 2008-06-05 | $13.07 | $14.93 | 8,731,400 | — | — |
| 2008-06-04 | $13.08 | $14.94 | 6,350,400 | — | — |
| 2008-06-03 | $13.53 | $15.46 | 6,087,000 | — | — |
| 2008-06-02 | $13.35 | $15.25 | 8,667,000 | — | — |
| 2008-05-30 | $13.52 | $15.45 | 5,061,800 | — | — |
| 2008-05-29 | $13.63 | $15.57 | 3,128,400 | — | — |
| 2008-05-28 | $13.49 | $15.41 | 4,369,800 | — | — |
| 2008-05-27 | $13.59 | $15.53 | 5,705,200 | — | — |
| 2008-05-23 | $13.56 | $15.49 | 4,898,200 | — | — |
| 2008-05-22 | $13.63 | $15.57 | 6,571,600 | — | — |
| 2008-05-21 | $13.15 | $15.03 | 8,434,800 | — | — |
| 2008-05-20 | $13.65 | $15.60 | 6,511,200 | — | — |
| 2008-05-19 | $13.83 | $15.80 | 6,910,000 | — | — |
| 2008-05-16 | $13.77 | $15.73 | 10,840,000 | — | — |
| 2008-05-15 | $13.63 | $15.57 | 16,458,600 | — | — |
| 2008-05-14 | $12.89 | $14.73 | 7,122,600 | — | — |
| 2008-05-13 | $13.01 | $14.87 | 8,178,400 | — | — |
| 2008-05-12 | $12.75 | $14.57 | 8,235,400 | — | — |
| 2008-05-09 | $12.61 | $14.40 | 11,122,400 | — | — |
| 2008-05-08 | $12.56 | $14.35 | 7,870,400 | — | — |
| 2008-05-07 | $12.36 | $14.12 | 10,971,000 | — | — |
| 2008-05-06 | $12.20 | $13.93 | 6,788,000 | — | — |
| 2008-05-05 | $11.85 | $13.54 | 7,495,000 | — | — |
| 2008-05-02 | $11.77 | $13.45 | 18,826,600 | — | — |
| 2008-05-01 | $12.45 | $14.23 | 19,542,800 | — | — |
| 2008-04-30 | $12.61 | $14.41 | 11,582,800 | — | — |
| 2008-04-29 | $12.40 | $14.16 | 7,359,600 | — | — |
| 2008-04-28 | $12.16 | $13.89 | 10,209,000 | — | — |
| 2008-04-25 | $12.32 | $14.07 | 40,561,800 | — | — |
| 2008-04-24 | $10.85 | $12.40 | 18,810,600 | — | — |
| 2008-04-23 | $10.53 | $12.03 | 16,914,800 | — | — |
| 2008-04-22 | $10.06 | $11.49 | 10,099,400 | — | — |
| 2008-04-21 | $9.98 | $11.40 | 3,913,400 | — | — |
| 2008-04-18 | $9.99 | $11.41 | 6,569,200 | — | — |
| 2008-04-17 | $9.87 | $11.27 | 12,325,600 | — | — |
| 2008-04-16 | $10.33 | $11.80 | 10,142,000 | — | — |
| 2008-04-15 | $9.95 | $11.36 | 4,386,800 | — | — |
| 2008-04-14 | $9.85 | $11.25 | 6,803,000 | — | — |
| 2008-04-11 | $9.90 | $11.31 | 7,152,000 | — | — |
| 2008-04-10 | $10.01 | $11.43 | 7,356,400 | — | — |
| 2008-04-09 | $10.21 | $11.19 | 10,043,600 | — | — |
| 2008-04-08 | $10.20 | $11.18 | 8,088,200 | — | — |
| 2008-04-07 | $10.16 | $11.14 | 10,481,400 | — | — |
| 2008-04-04 | $9.99 | $10.96 | 10,580,600 | — | — |
| 2008-04-03 | $10.28 | $11.27 | 5,697,600 | — | — |
| 2008-04-02 | $10.27 | $11.26 | 8,645,400 | — | — |
| 2008-04-01 | $10.19 | $11.17 | 8,298,200 | — | — |
| 2008-03-31 | $9.83 | $10.78 | 7,176,600 | — | — |
| 2008-03-28 | $9.51 | $10.43 | 8,341,800 | — | — |
| 2008-03-27 | $9.41 | $10.32 | 10,193,800 | — | — |
| 2008-03-26 | $9.57 | $10.49 | 10,695,600 | — | — |
| 2008-03-25 | $9.33 | $10.23 | 9,676,000 | — | — |
| 2008-03-24 | $9.24 | $10.13 | 7,628,400 | — | — |
| 2008-03-20 | $8.99 | $9.86 | 20,303,800 | — | — |
| 2008-03-19 | $8.70 | $9.54 | 22,348,600 | — | — |
| 2008-03-18 | $9.70 | $10.63 | 11,479,200 | — | — |
| 2008-03-17 | $9.46 | $10.37 | 19,727,000 | — | — |
| 2008-03-14 | $9.85 | $10.80 | 8,947,000 | — | — |
| 2008-03-13 | $10.10 | $11.08 | 8,756,400 | — | — |
| 2008-03-12 | $10.04 | $11.01 | 7,873,000 | — | — |
| 2008-03-11 | $10.06 | $11.03 | 12,383,200 | — | — |
| 2008-03-10 | $9.88 | $10.83 | 7,076,800 | — | — |
| 2008-03-07 | $9.92 | $10.88 | 6,126,400 | — | — |
| 2008-03-06 | $9.98 | $10.94 | 11,275,800 | — | — |
| 2008-03-05 | $10.44 | $11.45 | 5,171,200 | — | — |
| 2008-03-04 | $10.35 | $11.35 | 7,703,400 | — | — |
| 2008-03-03 | $10.59 | $11.62 | 9,886,200 | — | — |
| 2008-02-29 | $10.75 | $11.79 | 7,738,400 | — | — |
| 2008-02-28 | $10.90 | $11.96 | 5,689,200 | — | — |
| 2008-02-27 | $11.06 | $12.13 | 6,910,400 | — | — |
| 2008-02-26 | $10.95 | $12.01 | 17,286,000 | — | — |
| 2008-02-25 | $10.84 | $11.88 | 9,447,000 | — | — |
| 2008-02-22 | $10.82 | $11.87 | 7,158,400 | — | — |
| 2008-02-21 | $10.79 | $11.83 | 4,127,600 | — | — |
| 2008-02-20 | $11.05 | $12.11 | 6,160,000 | — | — |
| 2008-02-19 | $11.09 | $12.16 | 5,793,800 | — | — |
| 2008-02-15 | $11.10 | $12.18 | 6,225,000 | — | — |
| 2008-02-14 | $10.91 | $11.97 | 7,313,400 | — | — |
| 2008-02-13 | $11.01 | $12.07 | 10,006,800 | — | — |
| 2008-02-12 | $10.57 | $11.59 | 9,961,000 | — | — |
| 2008-02-11 | $10.23 | $11.22 | 9,675,800 | — | — |
| 2008-02-08 | $10.15 | $11.13 | 9,518,600 | — | — |
| 2008-02-07 | $10.00 | $10.96 | 18,771,000 | — | — |
| 2008-02-06 | $10.03 | $11.00 | 10,859,400 | — | — |
| 2008-02-05 | $10.32 | $11.31 | 18,506,400 | — | — |
| 2008-02-04 | $10.78 | $11.82 | 12,478,200 | — | — |
| 2008-02-01 | $11.03 | $12.09 | 11,449,800 | — | — |
| 2008-01-31 | $11.36 | $12.46 | 15,034,800 | — | — |
| 2008-01-30 | $11.28 | $12.37 | 6,529,200 | — | — |
| 2008-01-29 | $11.30 | $12.39 | 4,304,600 | — | — |
| 2008-01-28 | $11.39 | $12.49 | 6,381,200 | — | — |
| 2008-01-25 | $10.99 | $12.05 | 7,927,600 | — | — |
| 2008-01-24 | $10.87 | $11.92 | 12,211,800 | — | — |
| 2008-01-23 | $11.03 | $12.10 | 15,000,000 | — | — |
| 2008-01-22 | $11.08 | $12.15 | 11,878,600 | — | — |
| 2008-01-18 | $11.64 | $12.77 | 5,100,000 | — | — |
| 2008-01-17 | $11.92 | $13.07 | 9,805,200 | — | — |
| 2008-01-16 | $11.78 | $12.92 | 11,446,600 | — | — |
| 2008-01-15 | $11.74 | $12.88 | 8,240,600 | — | — |
| 2008-01-14 | $12.00 | $13.16 | 9,092,000 | — | — |
| 2008-01-11 | $11.51 | $12.62 | 13,026,000 | — | — |
| 2008-01-10 | $11.30 | $12.39 | 10,706,800 | — | — |
| 2008-01-09 | $10.99 | $12.05 | 6,013,800 | — | — |
| 2008-01-08 | $10.85 | $11.90 | 4,638,400 | — | — |
| 2008-01-07 | $10.82 | $11.87 | 7,941,400 | — | — |
| 2008-01-04 | $11.00 | $12.07 | 9,559,600 | — | — |
| 2008-01-03 | $11.59 | $12.71 | 7,731,400 | — | — |
| 2008-01-02 | $11.45 | $12.56 | 6,201,200 | — | — |