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
- 1980-03-17 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 | $8.55 | $15.42 | 4,226,969 | — | — |
| 2008-12-30 | $8.26 | $14.90 | 3,848,715 | — | — |
| 2008-12-29 | $8.48 | $15.29 | 7,691,393 | — | — |
| 2008-12-26 | $7.92 | $14.29 | 2,684,813 | — | — |
| 2008-12-24 | $7.44 | $13.42 | 1,917,972 | — | — |
| 2008-12-23 | $7.66 | $13.81 | 6,415,222 | — | — |
| 2008-12-22 | $7.17 | $12.94 | 6,069,128 | — | — |
| 2008-12-19 | $7.26 | $13.09 | 11,716,928 | — | — |
| 2008-12-18 | $7.37 | $13.30 | 11,008,370 | — | — |
| 2008-12-17 | $8.14 | $14.68 | 9,170,971 | — | — |
| 2008-12-16 | $8.68 | $15.66 | 7,242,666 | — | — |
| 2008-12-15 | $8.30 | $14.97 | 9,263,155 | — | — |
| 2008-12-12 | $7.92 | $14.29 | 6,818,437 | — | — |
| 2008-12-11 | $7.64 | $13.78 | 9,298,797 | — | — |
| 2008-12-10 | $7.79 | $14.04 | 9,986,225 | — | — |
| 2008-12-09 | $7.25 | $13.08 | 6,218,432 | — | — |
| 2008-12-08 | $7.28 | $13.13 | 8,206,529 | — | — |
| 2008-12-05 | $6.48 | $11.68 | 7,545,571 | — | — |
| 2008-12-04 | $6.23 | $11.23 | 8,207,690 | — | — |
| 2008-12-03 | $6.72 | $12.12 | 9,975,660 | — | — |
| 2008-12-02 | $6.46 | $11.65 | 10,442,963 | — | — |
| 2008-12-01 | $5.82 | $10.50 | 9,892,765 | — | — |
| 2008-11-28 | $7.08 | $12.77 | 2,654,046 | — | — |
| 2008-11-26 | $7.22 | $13.02 | 6,472,111 | — | — |
| 2008-11-25 | $6.90 | $12.44 | 10,317,343 | — | — |
| 2008-11-24 | $6.63 | $11.96 | 11,885,621 | — | — |
| 2008-11-21 | $6.29 | $11.34 | 16,380,781 | — | — |
| 2008-11-20 | $4.59 | $8.28 | 7,796,463 | — | — |
| 2008-11-19 | $4.82 | $8.70 | 8,668,258 | — | — |
| 2008-11-18 | $5.30 | $9.55 | 5,337,698 | — | — |
| 2008-11-17 | $5.23 | $9.43 | 5,464,014 | — | — |
| 2008-11-14 | $5.15 | $9.29 | 7,001,643 | — | — |
| 2008-11-13 | $5.39 | $9.72 | 9,299,262 | — | — |
| 2008-11-12 | $4.92 | $8.87 | 5,624,232 | — | — |
| 2008-11-11 | $5.56 | $10.02 | 4,271,203 | — | — |
| 2008-11-10 | $5.87 | $10.58 | 4,264,585 | — | — |
| 2008-11-07 | $5.74 | $10.35 | 4,500,384 | — | — |
| 2008-11-06 | $5.31 | $9.58 | 7,434,115 | — | — |
| 2008-11-05 | $5.90 | $10.64 | 7,479,278 | — | — |
| 2008-11-04 | $6.55 | $11.81 | 8,573,985 | — | — |
| 2008-11-03 | $5.82 | $10.50 | 6,415,918 | — | — |
| 2008-10-31 | $5.73 | $10.33 | 6,792,547 | — | — |
| 2008-10-30 | $6.07 | $10.95 | 7,943,562 | — | — |
| 2008-10-29 | $5.62 | $10.13 | 10,044,043 | — | — |
| 2008-10-28 | $5.04 | $9.09 | 8,379,401 | — | — |
| 2008-10-27 | $4.22 | $7.61 | 7,920,923 | — | — |
| 2008-10-24 | $4.57 | $8.25 | 11,406,128 | — | — |
| 2008-10-23 | $4.52 | $8.16 | 11,420,293 | — | — |
| 2008-10-22 | $4.26 | $7.69 | 11,862,750 | — | — |
| 2008-10-21 | $5.48 | $9.88 | 6,547,111 | — | — |
| 2008-10-20 | $5.86 | $10.56 | 7,593,753 | — | — |
| 2008-10-17 | $5.57 | $10.05 | 7,666,547 | — | — |
| 2008-10-16 | $5.77 | $10.41 | 12,619,373 | — | — |
| 2008-10-15 | $6.12 | $11.03 | 7,717,283 | — | — |
| 2008-10-14 | $7.23 | $13.03 | 12,252,033 | — | — |
| 2008-10-13 | $7.08 | $12.77 | 12,299,634 | — | — |
| 2008-10-10 | $7.02 | $12.66 | 17,288,683 | — | — |
| 2008-10-09 | $7.16 | $12.91 | 12,715,040 | — | — |
| 2008-10-08 | $7.70 | $13.89 | 17,263,373 | — | — |
| 2008-10-07 | $5.83 | $10.52 | 14,970,631 | — | — |
| 2008-10-06 | $5.93 | $10.70 | 18,245,579 | — | — |
| 2008-10-03 | $6.74 | $12.16 | 9,961,728 | — | — |
| 2008-10-02 | $6.66 | $12.01 | 14,871,133 | — | — |
| 2008-10-01 | $8.35 | $15.05 | 10,049,152 | — | — |
| 2008-09-30 | $8.26 | $14.90 | 13,323,868 | — | — |
| 2008-09-29 | $7.57 | $13.65 | 10,833,872 | — | — |
| 2008-09-26 | $8.16 | $14.71 | 10,768,159 | — | — |
| 2008-09-25 | $8.11 | $14.63 | 9,513,002 | — | — |
| 2008-09-24 | $7.96 | $14.35 | 4,652,591 | — | — |
| 2008-09-23 | $8.04 | $14.51 | 7,275,871 | — | — |
| 2008-09-22 | $8.37 | $15.10 | 12,425,370 | — | — |
| 2008-09-19 | $7.37 | $13.30 | 15,980,120 | — | — |
| 2008-09-18 | $7.71 | $13.90 | 19,455,341 | — | — |
| 2008-09-17 | $7.20 | $12.99 | 20,864,912 | — | — |
| 2008-09-16 | $6.63 | $11.96 | 13,322,243 | — | — |
| 2008-09-15 | $6.47 | $11.67 | 8,401,693 | — | — |
| 2008-09-12 | $7.04 | $12.69 | 9,220,314 | — | — |
| 2008-09-11 | $6.19 | $11.17 | 7,579,240 | — | — |
| 2008-09-10 | $6.48 | $11.68 | 14,448,181 | — | — |
| 2008-09-09 | $6.17 | $11.12 | 12,040,847 | — | — |
| 2008-09-08 | $6.83 | $12.32 | 5,854,459 | — | — |
| 2008-09-05 | $7.11 | $12.82 | 7,196,923 | — | — |
| 2008-09-04 | $7.18 | $12.96 | 8,105,870 | — | — |
| 2008-09-03 | $7.29 | $13.14 | 8,909,630 | — | — |
| 2008-09-02 | $7.32 | $13.20 | 6,838,290 | — | — |
| 2008-08-29 | $7.84 | $14.14 | 3,920,929 | — | — |
| 2008-08-28 | $8.13 | $14.66 | 6,712,786 | — | — |
| 2008-08-27 | $8.06 | $14.54 | 5,690,293 | — | — |
| 2008-08-26 | $7.84 | $14.14 | 8,116,319 | — | — |
| 2008-08-25 | $7.54 | $13.59 | 4,420,159 | — | — |
| 2008-08-22 | $7.60 | $13.70 | 6,765,147 | — | — |
| 2008-08-21 | $8.01 | $14.45 | 14,107,775 | — | — |
| 2008-08-20 | $7.46 | $13.45 | 10,555,696 | — | — |
| 2008-08-19 | $7.91 | $14.00 | 8,215,817 | — | — |
| 2008-08-18 | $7.57 | $13.41 | 7,267,628 | — | — |
| 2008-08-15 | $7.46 | $13.21 | 7,052,495 | — | — |
| 2008-08-14 | $7.84 | $13.88 | 9,994,236 | — | — |
| 2008-08-13 | $8.24 | $14.60 | 12,709,583 | — | — |
| 2008-08-12 | $7.79 | $13.79 | 11,658,298 | — | — |
| 2008-08-11 | $7.45 | $13.20 | 14,828,756 | — | — |
| 2008-08-08 | $7.84 | $13.88 | 10,294,123 | — | — |
| 2008-08-07 | $8.69 | $15.39 | 7,375,253 | — | — |
| 2008-08-06 | $8.68 | $15.38 | 6,153,648 | — | — |
| 2008-08-05 | $8.48 | $15.03 | 16,574,436 | — | — |
| 2008-08-04 | $8.42 | $14.92 | 14,640,791 | — | — |
| 2008-08-01 | $8.83 | $15.64 | 18,458,855 | — | — |
| 2008-07-31 | $10.17 | $18.02 | 5,885,109 | — | — |
| 2008-07-30 | $10.27 | $18.18 | 7,725,294 | — | — |
| 2008-07-29 | $10.27 | $18.18 | 4,443,147 | — | — |
| 2008-07-28 | $10.39 | $18.40 | 5,484,564 | — | — |
| 2008-07-25 | $10.37 | $18.37 | 3,882,152 | — | — |
| 2008-07-24 | $10.28 | $18.20 | 6,413,132 | — | — |
| 2008-07-23 | $10.31 | $18.26 | 13,757,734 | — | — |
| 2008-07-22 | $10.87 | $19.25 | 5,837,276 | — | — |
| 2008-07-21 | $11.10 | $19.66 | 7,232,217 | — | — |
| 2008-07-18 | $11.11 | $19.68 | 8,239,385 | — | — |
| 2008-07-17 | $11.20 | $19.83 | 6,141,110 | — | — |
| 2008-07-16 | $11.33 | $20.06 | 8,312,528 | — | — |
| 2008-07-15 | $11.29 | $20.00 | 10,305,733 | — | — |
| 2008-07-14 | $10.84 | $19.21 | 5,166,450 | — | — |
| 2008-07-11 | $10.73 | $19.01 | 8,939,468 | — | — |
| 2008-07-10 | $10.35 | $18.34 | 5,671,369 | — | — |
| 2008-07-09 | $10.17 | $18.02 | 3,409,857 | — | — |
| 2008-07-08 | $10.23 | $18.12 | 4,098,911 | — | — |
| 2008-07-07 | $10.29 | $18.23 | 5,265,367 | — | — |
| 2008-07-03 | $10.62 | $18.81 | 5,638,629 | — | — |
| 2008-07-02 | $10.68 | $18.92 | 5,183,285 | — | — |
| 2008-07-01 | $10.88 | $19.27 | 7,955,172 | — | — |
| 2008-06-30 | $10.90 | $19.30 | 6,403,379 | — | — |
| 2008-06-27 | $10.80 | $19.13 | 10,623,963 | — | — |
| 2008-06-26 | $10.27 | $18.18 | 8,643,297 | — | — |
| 2008-06-25 | $9.99 | $17.70 | 9,600,773 | — | — |
| 2008-06-24 | $9.72 | $17.21 | 9,097,828 | — | — |
| 2008-06-23 | $9.55 | $16.92 | 6,579,503 | — | — |
| 2008-06-20 | $9.60 | $17.01 | 7,520,726 | — | — |
| 2008-06-19 | $9.37 | $16.60 | 5,321,792 | — | — |
| 2008-06-18 | $9.50 | $16.83 | 6,478,496 | — | — |
| 2008-06-17 | $9.61 | $17.02 | 7,452,459 | — | — |
| 2008-06-16 | $9.70 | $17.18 | 4,565,633 | — | — |
| 2008-06-13 | $9.59 | $16.98 | 6,890,071 | — | — |
| 2008-06-12 | $9.53 | $16.87 | 11,973,625 | — | — |
| 2008-06-11 | $10.08 | $17.85 | 8,306,258 | — | — |
| 2008-06-10 | $10.28 | $18.21 | 6,348,696 | — | — |
| 2008-06-09 | $10.78 | $19.10 | 3,621,391 | — | — |
| 2008-06-06 | $10.82 | $19.16 | 7,411,476 | — | — |
| 2008-06-05 | $10.82 | $19.16 | 6,984,808 | — | — |
| 2008-06-04 | $10.56 | $18.70 | 7,258,340 | — | — |
| 2008-06-03 | $10.78 | $19.08 | 5,263,974 | — | — |
| 2008-06-02 | $11.09 | $19.65 | 3,775,456 | — | — |
| 2008-05-30 | $11.14 | $19.72 | 5,560,610 | — | — |
| 2008-05-29 | $11.11 | $19.68 | 6,503,342 | — | — |
| 2008-05-28 | $11.54 | $20.44 | 5,430,229 | — | — |
| 2008-05-27 | $11.50 | $20.23 | 9,671,943 | — | — |
| 2008-05-23 | $12.07 | $21.23 | 5,171,907 | — | — |
| 2008-05-22 | $12.20 | $21.48 | 7,622,429 | — | — |
| 2008-05-21 | $12.08 | $21.25 | 8,854,250 | — | — |
| 2008-05-20 | $12.21 | $21.49 | 5,336,537 | — | — |
| 2008-05-19 | $12.20 | $21.48 | 4,909,405 | — | — |
| 2008-05-16 | $12.22 | $21.51 | 6,952,649 | — | — |
| 2008-05-15 | $11.97 | $21.07 | 6,399,548 | — | — |
| 2008-05-14 | $11.65 | $20.49 | 9,190,360 | — | — |
| 2008-05-13 | $11.87 | $20.89 | 6,235,383 | — | — |
| 2008-05-12 | $11.96 | $21.04 | 8,131,180 | — | — |
| 2008-05-09 | $11.86 | $20.87 | 4,280,259 | — | — |
| 2008-05-08 | $11.97 | $21.07 | 5,392,729 | — | — |
| 2008-05-07 | $11.54 | $20.31 | 3,974,451 | — | — |
| 2008-05-06 | $11.71 | $20.60 | 5,664,287 | — | — |
| 2008-05-05 | $11.34 | $19.95 | 4,596,863 | — | — |
| 2008-05-02 | $11.29 | $19.87 | 7,057,022 | — | — |
| 2008-05-01 | $11.28 | $19.85 | 9,645,240 | — | — |
| 2008-04-30 | $11.63 | $20.46 | 7,781,138 | — | — |
| 2008-04-29 | $11.47 | $20.19 | 6,601,330 | — | — |
| 2008-04-28 | $11.90 | $20.95 | 4,419,695 | — | — |
| 2008-04-25 | $11.94 | $21.01 | 10,690,140 | — | — |
| 2008-04-24 | $11.81 | $20.78 | 6,768,398 | — | — |
| 2008-04-23 | $12.11 | $21.31 | 6,015,141 | — | — |
| 2008-04-22 | $12.27 | $21.60 | 5,251,203 | — | — |
| 2008-04-21 | $12.39 | $21.81 | 5,740,681 | — | — |
| 2008-04-18 | $12.33 | $21.70 | 9,889,398 | — | — |
| 2008-04-17 | $12.89 | $22.67 | 4,794,001 | — | — |
| 2008-04-16 | $13.01 | $22.90 | 7,961,790 | — | — |
| 2008-04-15 | $12.40 | $21.82 | 3,738,188 | — | — |
| 2008-04-14 | $12.52 | $22.04 | 4,469,734 | — | — |
| 2008-04-11 | $12.34 | $21.72 | 3,871,122 | — | — |
| 2008-04-10 | $12.50 | $21.99 | 5,180,150 | — | — |
| 2008-04-09 | $12.39 | $21.81 | 13,054,168 | — | — |
| 2008-04-08 | $11.85 | $20.85 | 6,062,394 | — | — |
| 2008-04-07 | $11.94 | $21.01 | 11,759,421 | — | — |
| 2008-04-04 | $11.81 | $20.78 | 3,681,067 | — | — |
| 2008-04-03 | $11.80 | $20.76 | 6,724,860 | — | — |
| 2008-04-02 | $12.02 | $21.16 | 5,751,594 | — | — |
| 2008-04-01 | $11.66 | $20.52 | 8,614,272 | — | — |
| 2008-03-31 | $11.91 | $20.96 | 7,489,611 | — | — |
| 2008-03-28 | $12.41 | $21.84 | 3,953,321 | — | — |
| 2008-03-27 | $12.47 | $21.95 | 5,920,636 | — | — |
| 2008-03-26 | $12.83 | $22.57 | 5,947,106 | — | — |
| 2008-03-25 | $12.46 | $21.93 | 11,900,134 | — | — |
| 2008-03-24 | $12.31 | $21.66 | 8,598,714 | — | — |
| 2008-03-20 | $12.82 | $22.55 | 13,088,882 | — | — |
| 2008-03-19 | $12.80 | $22.52 | 11,180,546 | — | — |
| 2008-03-18 | $13.32 | $23.45 | 9,403,752 | — | — |
| 2008-03-17 | $13.88 | $24.42 | 12,452,422 | — | — |
| 2008-03-14 | $14.14 | $24.89 | 10,224,347 | — | — |
| 2008-03-13 | $14.15 | $24.90 | 12,586,633 | — | — |
| 2008-03-12 | $13.52 | $23.80 | 6,282,055 | — | — |
| 2008-03-11 | $13.55 | $23.84 | 7,297,349 | — | — |
| 2008-03-10 | $12.90 | $22.70 | 6,551,987 | — | — |
| 2008-03-07 | $13.66 | $24.04 | 10,007,936 | — | — |
| 2008-03-06 | $13.57 | $23.87 | 13,169,107 | — | — |
| 2008-03-05 | $13.00 | $22.87 | 7,988,144 | — | — |
| 2008-03-04 | $12.69 | $22.33 | 10,827,138 | — | — |
| 2008-03-03 | $12.79 | $22.51 | 11,067,929 | — | — |
| 2008-02-29 | $12.22 | $21.51 | 11,297,807 | — | — |
| 2008-02-28 | $12.37 | $21.76 | 7,374,440 | — | — |
| 2008-02-27 | $12.33 | $21.70 | 13,810,211 | — | — |
| 2008-02-26 | $11.91 | $20.96 | 14,549,652 | — | — |
| 2008-02-25 | $12.29 | $21.63 | 7,774,288 | — | — |
| 2008-02-22 | $12.83 | $22.57 | 9,077,046 | — | — |
| 2008-02-21 | $12.81 | $22.54 | 16,373,815 | — | — |
| 2008-02-20 | $12.45 | $21.92 | 12,609,157 | — | — |
| 2008-02-19 | $12.08 | $21.26 | 10,426,593 | — | — |
| 2008-02-15 | $11.39 | $20.04 | 5,440,562 | — | — |
| 2008-02-14 | $11.41 | $20.08 | 5,306,699 | — | — |
| 2008-02-13 | $11.56 | $20.34 | 5,813,127 | — | — |
| 2008-02-12 | $11.45 | $20.14 | 7,950,064 | — | — |
| 2008-02-11 | $11.45 | $20.14 | 7,582,607 | — | — |
| 2008-02-08 | $11.76 | $20.69 | 7,633,923 | — | — |
| 2008-02-07 | $11.60 | $20.42 | 10,161,653 | — | — |
| 2008-02-06 | $11.89 | $20.93 | 16,795,490 | — | — |
| 2008-02-05 | $11.65 | $20.51 | 20,292,539 | — | — |
| 2008-02-04 | $11.92 | $20.98 | 9,361,143 | — | — |
| 2008-02-01 | $12.13 | $21.34 | 23,968,381 | — | — |
| 2008-01-31 | $12.92 | $22.73 | 9,970,320 | — | — |
| 2008-01-30 | $13.02 | $22.92 | 7,797,044 | — | — |
| 2008-01-29 | $12.94 | $22.76 | 8,290,701 | — | — |
| 2008-01-28 | $12.96 | $22.81 | 10,333,597 | — | — |
| 2008-01-25 | $13.05 | $22.96 | 16,072,071 | — | — |
| 2008-01-24 | $14.38 | $25.31 | 9,842,726 | — | — |
| 2008-01-23 | $13.59 | $23.92 | 11,397,885 | — | — |
| 2008-01-22 | $13.88 | $24.43 | 11,082,442 | — | — |
| 2008-01-18 | $14.11 | $24.83 | 7,611,980 | — | — |
| 2008-01-17 | $14.05 | $24.72 | 8,250,763 | — | — |
| 2008-01-16 | $14.27 | $25.11 | 11,073,502 | — | — |
| 2008-01-15 | $14.32 | $25.19 | 13,852,820 | — | — |
| 2008-01-14 | $15.12 | $26.60 | 7,436,437 | — | — |
| 2008-01-11 | $14.99 | $26.37 | 8,443,489 | — | — |
| 2008-01-10 | $15.17 | $26.69 | 7,452,227 | — | — |
| 2008-01-09 | $14.65 | $25.78 | 17,994,455 | — | — |
| 2008-01-08 | $14.39 | $25.33 | 14,881,930 | — | — |
| 2008-01-07 | $13.55 | $23.84 | 6,063,323 | — | — |
| 2008-01-04 | $13.96 | $24.57 | 7,931,604 | — | — |
| 2008-01-03 | $13.98 | $24.60 | 13,205,214 | — | — |
| 2008-01-02 | $13.26 | $23.34 | 14,473,723 | — | — |