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
- 2005-10-14 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 | $9.77 | $11.87 | 6,209,497 | — | — |
| 2008-12-30 | $9.64 | $11.71 | 5,217,598 | — | — |
| 2008-12-29 | $9.45 | $11.48 | 4,124,710 | — | — |
| 2008-12-26 | $9.56 | $11.61 | 3,504,069 | — | — |
| 2008-12-24 | $9.24 | $11.23 | 2,624,783 | — | — |
| 2008-12-23 | $9.01 | $10.95 | 6,910,057 | — | — |
| 2008-12-22 | $9.00 | $10.93 | 11,625,620 | — | — |
| 2008-12-19 | $8.67 | $10.53 | 8,017,475 | — | — |
| 2008-12-18 | $8.83 | $10.73 | 6,781,279 | — | — |
| 2008-12-17 | $8.55 | $10.39 | 10,976,463 | — | — |
| 2008-12-16 | $8.08 | $9.82 | 8,026,557 | — | — |
| 2008-12-15 | $7.14 | $8.67 | 2,532,876 | — | — |
| 2008-12-12 | $7.68 | $9.23 | 4,375,001 | — | — |
| 2008-12-11 | $6.89 | $8.28 | 4,997,277 | — | — |
| 2008-12-10 | $7.33 | $8.81 | 12,442,970 | — | — |
| 2008-12-09 | $7.29 | $8.76 | 4,716,835 | — | — |
| 2008-12-08 | $7.88 | $9.47 | 7,788,799 | — | — |
| 2008-12-05 | $7.58 | $9.11 | 5,947,582 | — | — |
| 2008-12-04 | $7.46 | $8.96 | 8,095,941 | — | — |
| 2008-12-03 | $7.28 | $8.75 | 11,936,395 | — | — |
| 2008-12-02 | $6.54 | $7.86 | 7,161,619 | — | — |
| 2008-12-01 | $5.90 | $7.09 | 6,896,253 | — | — |
| 2008-11-28 | $6.79 | $8.16 | 2,871,622 | — | — |
| 2008-11-26 | $6.82 | $8.19 | 14,438,393 | — | — |
| 2008-11-25 | $5.61 | $6.74 | 11,130,851 | — | — |
| 2008-11-24 | $4.60 | $5.52 | 7,832,027 | — | — |
| 2008-11-21 | $4.07 | $4.89 | 7,714,511 | — | — |
| 2008-11-20 | $3.88 | $4.66 | 9,035,166 | — | — |
| 2008-11-19 | $4.55 | $5.46 | 7,392,112 | — | — |
| 2008-11-18 | $5.16 | $6.20 | 3,994,843 | — | — |
| 2008-11-17 | $4.96 | $5.96 | 3,648,468 | — | — |
| 2008-11-14 | $5.21 | $6.26 | 3,945,438 | — | — |
| 2008-11-13 | $5.67 | $6.81 | 7,017,765 | — | — |
| 2008-11-12 | $5.00 | $6.01 | 5,178,002 | — | — |
| 2008-11-11 | $5.38 | $6.46 | 4,135,790 | — | — |
| 2008-11-10 | $5.56 | $6.68 | 5,403,772 | — | — |
| 2008-11-07 | $6.18 | $7.43 | 16,442,898 | — | — |
| 2008-11-06 | $4.60 | $5.52 | 4,015,185 | — | — |
| 2008-11-05 | $4.68 | $5.62 | 6,252,544 | — | — |
| 2008-11-04 | $4.61 | $5.54 | 3,975,953 | — | — |
| 2008-11-03 | $4.60 | $5.52 | 3,086,313 | — | — |
| 2008-10-31 | $4.96 | $5.96 | 4,698,490 | — | — |
| 2008-10-30 | $4.96 | $5.95 | 5,904,353 | — | — |
| 2008-10-29 | $4.88 | $5.86 | 9,864,867 | — | — |
| 2008-10-28 | $4.32 | $5.19 | 13,325,526 | — | — |
| 2008-10-27 | $3.90 | $4.69 | 2,696,346 | — | — |
| 2008-10-24 | $4.34 | $5.22 | 3,752,362 | — | — |
| 2008-10-23 | $4.65 | $5.58 | 5,873,839 | — | — |
| 2008-10-22 | $4.97 | $5.97 | 4,129,978 | — | — |
| 2008-10-21 | $5.35 | $6.43 | 2,245,896 | — | — |
| 2008-10-20 | $5.36 | $6.44 | 3,152,609 | — | — |
| 2008-10-17 | $5.06 | $6.08 | 4,982,928 | — | — |
| 2008-10-16 | $5.07 | $6.09 | 8,421,064 | — | — |
| 2008-10-15 | $5.24 | $6.30 | 2,990,955 | — | — |
| 2008-10-14 | $6.00 | $7.21 | 3,257,593 | — | — |
| 2008-10-13 | $6.51 | $7.82 | 2,721,775 | — | — |
| 2008-10-10 | $5.81 | $6.98 | 4,859,780 | — | — |
| 2008-10-09 | $5.98 | $7.18 | 4,543,193 | — | — |
| 2008-10-08 | $7.00 | $8.41 | 3,774,703 | — | — |
| 2008-10-07 | $6.64 | $7.98 | 1,729,875 | — | — |
| 2008-10-06 | $6.74 | $8.10 | 2,526,882 | — | — |
| 2008-10-03 | $7.29 | $8.77 | 2,531,605 | — | — |
| 2008-10-02 | $7.46 | $8.96 | 1,630,704 | — | — |
| 2008-10-01 | $8.25 | $9.91 | 1,679,381 | — | — |
| 2008-09-30 | $8.09 | $9.72 | 2,329,265 | — | — |
| 2008-09-29 | $7.04 | $8.46 | 3,090,309 | — | — |
| 2008-09-26 | $8.26 | $9.92 | 1,444,348 | — | — |
| 2008-09-25 | $8.20 | $9.86 | 2,316,914 | — | — |
| 2008-09-24 | $8.14 | $9.78 | 1,819,966 | — | — |
| 2008-09-23 | $8.44 | $10.14 | 1,897,886 | — | — |
| 2008-09-22 | $8.45 | $10.15 | 2,859,634 | — | — |
| 2008-09-19 | $9.15 | $10.99 | 6,595,468 | — | — |
| 2008-09-18 | $8.69 | $10.44 | 10,142,221 | — | — |
| 2008-09-17 | $8.26 | $9.93 | 7,492,191 | — | — |
| 2008-09-16 | $8.65 | $10.40 | 7,772,997 | — | — |
| 2008-09-15 | $8.16 | $9.80 | 6,236,742 | — | — |
| 2008-09-12 | $8.32 | $10.00 | 8,209,643 | — | — |
| 2008-09-11 | $8.52 | $10.04 | 8,918,739 | — | — |
| 2008-09-10 | $8.59 | $10.13 | 7,221,558 | — | — |
| 2008-09-09 | $8.26 | $9.73 | 8,764,533 | — | — |
| 2008-09-08 | $8.90 | $10.49 | 9,723,012 | — | — |
| 2008-09-05 | $8.39 | $9.88 | 4,299,805 | — | — |
| 2008-09-04 | $8.12 | $9.56 | 4,167,031 | — | — |
| 2008-09-03 | $8.35 | $9.84 | 4,909,003 | — | — |
| 2008-09-02 | $8.24 | $9.71 | 4,178,292 | — | — |
| 2008-08-29 | $7.72 | $9.10 | 3,232,164 | — | — |
| 2008-08-28 | $7.88 | $9.28 | 3,595,976 | — | — |
| 2008-08-27 | $7.67 | $9.04 | 2,727,950 | — | — |
| 2008-08-26 | $7.34 | $8.65 | 1,912,054 | — | — |
| 2008-08-25 | $7.22 | $8.51 | 1,556,416 | — | — |
| 2008-08-22 | $7.31 | $8.61 | 2,280,224 | — | — |
| 2008-08-21 | $7.22 | $8.51 | 1,902,790 | — | — |
| 2008-08-20 | $7.23 | $8.52 | 4,206,264 | — | — |
| 2008-08-19 | $7.08 | $8.34 | 3,670,264 | — | — |
| 2008-08-18 | $7.44 | $8.77 | 3,504,251 | — | — |
| 2008-08-15 | $7.43 | $8.75 | 2,600,989 | — | — |
| 2008-08-14 | $7.33 | $8.63 | 2,683,269 | — | — |
| 2008-08-13 | $7.15 | $8.43 | 2,910,129 | — | — |
| 2008-08-12 | $7.25 | $8.54 | 3,673,533 | — | — |
| 2008-08-11 | $7.44 | $8.76 | 4,056,416 | — | — |
| 2008-08-08 | $7.33 | $8.64 | 4,013,369 | — | — |
| 2008-08-07 | $7.14 | $8.41 | 4,784,039 | — | — |
| 2008-08-06 | $7.69 | $9.06 | 2,975,880 | — | — |
| 2008-08-05 | $7.72 | $9.10 | 3,245,242 | — | — |
| 2008-08-04 | $7.34 | $8.65 | 3,415,977 | — | — |
| 2008-08-01 | $7.44 | $8.77 | 3,031,278 | — | — |
| 2008-07-31 | $7.36 | $8.67 | 4,478,714 | — | — |
| 2008-07-30 | $7.05 | $8.30 | 5,409,221 | — | — |
| 2008-07-29 | $7.07 | $8.33 | 4,543,012 | — | — |
| 2008-07-28 | $6.88 | $8.11 | 5,300,241 | — | — |
| 2008-07-25 | $6.84 | $8.06 | 5,401,229 | — | — |
| 2008-07-24 | $7.01 | $8.26 | 10,708,372 | — | — |
| 2008-07-23 | $7.94 | $9.36 | 5,902,174 | — | — |
| 2008-07-22 | $7.78 | $9.17 | 6,971,812 | — | — |
| 2008-07-21 | $7.42 | $8.74 | 3,686,974 | — | — |
| 2008-07-18 | $7.74 | $9.11 | 3,943,440 | — | — |
| 2008-07-17 | $7.47 | $8.80 | 7,430,073 | — | — |
| 2008-07-16 | $7.10 | $8.37 | 7,495,461 | — | — |
| 2008-07-15 | $6.73 | $7.93 | 4,866,319 | — | — |
| 2008-07-14 | $6.95 | $8.19 | 4,064,953 | — | — |
| 2008-07-11 | $7.26 | $8.55 | 5,210,332 | — | — |
| 2008-07-10 | $7.31 | $8.61 | 5,814,808 | — | — |
| 2008-07-09 | $7.60 | $8.95 | 3,693,876 | — | — |
| 2008-07-08 | $7.92 | $9.33 | 5,746,514 | — | — |
| 2008-07-07 | $7.26 | $8.56 | 4,935,340 | — | — |
| 2008-07-03 | $7.26 | $8.55 | 2,277,863 | — | — |
| 2008-07-02 | $7.49 | $8.82 | 6,406,024 | — | — |
| 2008-07-01 | $7.16 | $8.44 | 7,235,907 | — | — |
| 2008-06-30 | $6.94 | $8.17 | 4,850,699 | — | — |
| 2008-06-27 | $7.05 | $8.31 | 6,563,319 | — | — |
| 2008-06-26 | $7.38 | $8.69 | 4,641,094 | — | — |
| 2008-06-25 | $7.52 | $8.86 | 4,611,124 | — | — |
| 2008-06-24 | $7.47 | $8.80 | 4,784,947 | — | — |
| 2008-06-23 | $7.52 | $8.85 | 3,953,430 | — | — |
| 2008-06-20 | $7.80 | $9.19 | 4,303,801 | — | — |
| 2008-06-19 | $7.87 | $9.27 | 5,769,945 | — | — |
| 2008-06-18 | $7.72 | $9.10 | 5,316,770 | — | — |
| 2008-06-17 | $7.70 | $9.07 | 5,402,682 | — | — |
| 2008-06-16 | $7.69 | $9.06 | 4,901,374 | — | — |
| 2008-06-13 | $7.72 | $9.09 | 6,637,425 | — | — |
| 2008-06-12 | $7.79 | $9.18 | 5,171,645 | — | — |
| 2008-06-11 | $8.08 | $9.52 | 4,884,301 | — | — |
| 2008-06-10 | $8.34 | $9.63 | 5,131,867 | — | — |
| 2008-06-09 | $8.21 | $9.49 | 5,676,767 | — | — |
| 2008-06-06 | $8.64 | $9.98 | 4,662,708 | — | — |
| 2008-06-05 | $9.03 | $10.43 | 5,500,764 | — | — |
| 2008-06-04 | $8.80 | $10.17 | 7,439,881 | — | — |
| 2008-06-03 | $8.94 | $10.32 | 6,420,192 | — | — |
| 2008-06-02 | $9.28 | $10.71 | 4,246,768 | — | — |
| 2008-05-30 | $9.41 | $10.87 | 4,084,751 | — | — |
| 2008-05-29 | $9.43 | $10.89 | 3,174,042 | — | — |
| 2008-05-28 | $9.41 | $10.87 | 4,320,693 | — | — |
| 2008-05-27 | $9.49 | $10.96 | 2,381,394 | — | — |
| 2008-05-23 | $9.19 | $10.61 | 2,313,463 | — | — |
| 2008-05-22 | $9.30 | $10.74 | 3,074,325 | — | — |
| 2008-05-21 | $9.16 | $10.58 | 2,967,343 | — | — |
| 2008-05-20 | $9.47 | $10.94 | 2,299,659 | — | — |
| 2008-05-19 | $9.61 | $11.10 | 1,826,323 | — | — |
| 2008-05-16 | $9.58 | $11.06 | 1,731,510 | — | — |
| 2008-05-15 | $9.66 | $11.16 | 1,843,941 | — | — |
| 2008-05-14 | $9.56 | $11.04 | 3,689,880 | — | — |
| 2008-05-13 | $9.43 | $10.89 | 4,264,750 | — | — |
| 2008-05-12 | $9.45 | $10.92 | 1,890,076 | — | — |
| 2008-05-09 | $9.27 | $10.71 | 4,293,811 | — | — |
| 2008-05-08 | $9.27 | $10.71 | 3,957,971 | — | — |
| 2008-05-07 | $8.87 | $10.24 | 2,404,098 | — | — |
| 2008-05-06 | $9.05 | $10.45 | 2,220,285 | — | — |
| 2008-05-05 | $8.97 | $10.36 | 2,468,941 | — | — |
| 2008-05-02 | $9.06 | $10.47 | 2,904,861 | — | — |
| 2008-05-01 | $9.13 | $10.54 | 2,970,612 | — | — |
| 2008-04-30 | $8.80 | $10.17 | 5,452,450 | — | — |
| 2008-04-29 | $8.92 | $10.30 | 3,739,648 | — | — |
| 2008-04-28 | $9.35 | $10.80 | 1,880,449 | — | — |
| 2008-04-25 | $9.34 | $10.78 | 2,643,854 | — | — |
| 2008-04-24 | $9.13 | $10.55 | 9,515,768 | — | — |
| 2008-04-23 | $9.70 | $11.20 | 3,540,033 | — | — |
| 2008-04-22 | $9.76 | $11.27 | 1,549,695 | — | — |
| 2008-04-21 | $9.85 | $11.38 | 1,693,367 | — | — |
| 2008-04-18 | $10.20 | $11.78 | 3,063,972 | — | — |
| 2008-04-17 | $9.96 | $11.50 | 2,047,915 | — | — |
| 2008-04-16 | $9.62 | $11.11 | 2,231,365 | — | — |
| 2008-04-15 | $9.60 | $11.08 | 2,280,769 | — | — |
| 2008-04-14 | $9.68 | $11.18 | 3,993,389 | — | — |
| 2008-04-11 | $9.82 | $11.34 | 2,806,598 | — | — |
| 2008-04-10 | $10.05 | $11.60 | 3,419,247 | — | — |
| 2008-04-09 | $9.70 | $11.20 | 2,033,203 | — | — |
| 2008-04-08 | $9.81 | $11.32 | 2,405,188 | — | — |
| 2008-04-07 | $10.05 | $11.60 | 2,080,246 | — | — |
| 2008-04-04 | $10.09 | $11.65 | 2,185,412 | — | — |
| 2008-04-03 | $10.33 | $11.94 | 2,514,713 | — | — |
| 2008-04-02 | $10.21 | $11.80 | 4,380,268 | — | — |
| 2008-04-01 | $10.49 | $12.11 | 6,129,397 | — | — |
| 2008-03-31 | $10.09 | $11.66 | 6,269,436 | — | — |
| 2008-03-28 | $9.80 | $11.32 | 3,470,649 | — | — |
| 2008-03-27 | $10.05 | $11.60 | 4,092,016 | — | — |
| 2008-03-26 | $10.32 | $11.92 | 5,648,250 | — | — |
| 2008-03-25 | $10.64 | $12.29 | 4,281,823 | — | — |
| 2008-03-24 | $10.42 | $12.03 | 7,771,180 | — | — |
| 2008-03-20 | $10.38 | $11.99 | 8,154,245 | — | — |
| 2008-03-19 | $9.82 | $11.34 | 8,072,691 | — | — |
| 2008-03-18 | $9.48 | $10.95 | 10,519,292 | — | — |
| 2008-03-17 | $8.86 | $10.24 | 4,933,342 | — | — |
| 2008-03-14 | $9.01 | $10.41 | 3,651,374 | — | — |
| 2008-03-13 | $9.25 | $10.69 | 5,093,361 | — | — |
| 2008-03-12 | $8.91 | $10.29 | 6,115,774 | — | — |
| 2008-03-11 | $8.81 | $10.17 | 4,447,473 | — | — |
| 2008-03-10 | $8.67 | $9.82 | 3,885,499 | — | — |
| 2008-03-07 | $8.69 | $9.85 | 5,960,841 | — | — |
| 2008-03-06 | $8.80 | $9.97 | 4,129,070 | — | — |
| 2008-03-05 | $9.12 | $10.33 | 5,713,093 | — | — |
| 2008-03-04 | $9.40 | $10.65 | 3,999,383 | — | — |
| 2008-03-03 | $9.29 | $10.52 | 5,319,312 | — | — |
| 2008-02-29 | $9.70 | $10.98 | 6,568,768 | — | — |
| 2008-02-28 | $9.49 | $10.75 | 3,588,529 | — | — |
| 2008-02-27 | $9.68 | $10.97 | 10,243,754 | — | — |
| 2008-02-26 | $9.80 | $11.10 | 7,151,266 | — | — |
| 2008-02-25 | $9.57 | $10.85 | 4,912,272 | — | — |
| 2008-02-22 | $9.49 | $10.75 | 4,781,860 | — | — |
| 2008-02-21 | $9.44 | $10.70 | 4,536,836 | — | — |
| 2008-02-20 | $9.68 | $10.97 | 6,900,612 | — | — |
| 2008-02-19 | $9.78 | $11.08 | 4,502,689 | — | — |
| 2008-02-15 | $9.94 | $11.26 | 5,289,706 | — | — |
| 2008-02-14 | $9.92 | $11.23 | 7,410,457 | — | — |
| 2008-02-13 | $10.38 | $11.76 | 5,092,816 | — | — |
| 2008-02-12 | $10.35 | $11.73 | 10,044,321 | — | — |
| 2008-02-11 | $10.72 | $12.15 | 5,513,115 | — | — |
| 2008-02-08 | $10.72 | $12.14 | 6,132,848 | — | — |
| 2008-02-07 | $11.02 | $12.48 | 11,978,897 | — | — |
| 2008-02-06 | $11.22 | $12.71 | 10,173,644 | — | — |
| 2008-02-05 | $11.12 | $12.60 | 11,992,883 | — | — |
| 2008-02-04 | $10.76 | $12.19 | 5,933,415 | — | — |
| 2008-02-01 | $10.75 | $12.18 | 10,530,008 | — | — |
| 2008-01-31 | $10.69 | $12.11 | 24,561,543 | — | — |
| 2008-01-30 | $9.83 | $11.14 | 12,666,561 | — | — |
| 2008-01-29 | $10.25 | $11.61 | 14,432,763 | — | — |
| 2008-01-28 | $10.20 | $11.55 | 14,334,317 | — | — |
| 2008-01-25 | $9.24 | $10.47 | 9,110,181 | — | — |
| 2008-01-24 | $9.68 | $10.97 | 15,543,995 | — | — |
| 2008-01-23 | $9.54 | $10.80 | 14,501,783 | — | — |
| 2008-01-22 | $7.82 | $8.86 | 7,766,639 | — | — |
| 2008-01-18 | $7.16 | $8.11 | 6,578,939 | — | — |
| 2008-01-17 | $7.23 | $8.20 | 3,876,418 | — | — |
| 2008-01-16 | $7.57 | $8.58 | 6,341,545 | — | — |
| 2008-01-15 | $7.49 | $8.48 | 4,403,517 | — | — |
| 2008-01-14 | $7.60 | $8.61 | 2,385,753 | — | — |
| 2008-01-11 | $7.42 | $8.40 | 3,660,092 | — | — |
| 2008-01-10 | $7.43 | $8.42 | 5,448,817 | — | — |
| 2008-01-09 | $7.20 | $8.16 | 4,548,461 | — | — |
| 2008-01-08 | $7.29 | $8.26 | 4,172,662 | — | — |
| 2008-01-07 | $7.48 | $8.48 | 3,617,590 | — | — |
| 2008-01-04 | $7.48 | $8.48 | 5,034,148 | — | — |
| 2008-01-03 | $7.76 | $8.79 | 2,377,216 | — | — |
| 2008-01-02 | $7.88 | $8.93 | 2,236,996 | — | — |