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 | $7.91 | $14.47 | 2,005,200 | — | — |
| 2008-12-30 | $7.72 | $14.12 | 1,304,700 | — | — |
| 2008-12-29 | $7.42 | $13.57 | 1,312,200 | — | — |
| 2008-12-26 | $7.48 | $13.69 | 592,500 | — | — |
| 2008-12-24 | $7.36 | $13.46 | 658,800 | — | — |
| 2008-12-23 | $7.24 | $13.25 | 1,924,800 | — | — |
| 2008-12-22 | $7.33 | $13.41 | 1,755,000 | — | — |
| 2008-12-19 | $7.41 | $13.56 | 3,027,600 | — | — |
| 2008-12-18 | $7.39 | $13.52 | 3,906,300 | — | — |
| 2008-12-17 | $7.43 | $13.60 | 2,856,600 | — | — |
| 2008-12-16 | $7.60 | $13.91 | 1,819,500 | — | — |
| 2008-12-15 | $7.23 | $13.22 | 1,489,500 | — | — |
| 2008-12-12 | $7.35 | $13.46 | 3,599,400 | — | — |
| 2008-12-11 | $7.02 | $12.85 | 2,292,000 | — | — |
| 2008-12-10 | $7.35 | $13.46 | 1,739,700 | — | — |
| 2008-12-09 | $7.31 | $13.38 | 1,958,400 | — | — |
| 2008-12-08 | $7.39 | $13.53 | 2,041,200 | — | — |
| 2008-12-05 | $6.87 | $12.58 | 1,934,100 | — | — |
| 2008-12-04 | $6.60 | $12.08 | 3,204,000 | — | — |
| 2008-12-03 | $6.53 | $11.95 | 3,756,000 | — | — |
| 2008-12-02 | $6.58 | $12.03 | 3,453,000 | — | — |
| 2008-12-01 | $6.38 | $11.67 | 3,892,800 | — | — |
| 2008-11-28 | $7.15 | $13.09 | 608,100 | — | — |
| 2008-11-26 | $7.09 | $12.97 | 2,062,800 | — | — |
| 2008-11-25 | $6.80 | $12.44 | 2,704,800 | — | — |
| 2008-11-24 | $6.82 | $12.49 | 2,532,900 | — | — |
| 2008-11-21 | $6.42 | $11.74 | 2,355,600 | — | — |
| 2008-11-20 | $5.89 | $10.78 | 2,106,600 | — | — |
| 2008-11-19 | $6.48 | $11.86 | 2,509,200 | — | — |
| 2008-11-18 | $6.92 | $12.66 | 2,072,700 | — | — |
| 2008-11-17 | $6.96 | $12.74 | 3,155,400 | — | — |
| 2008-11-14 | $7.09 | $12.98 | 2,963,700 | — | — |
| 2008-11-13 | $7.68 | $14.05 | 4,500,000 | — | — |
| 2008-11-12 | $7.36 | $13.47 | 2,317,200 | — | — |
| 2008-11-11 | $7.87 | $14.41 | 2,589,600 | — | — |
| 2008-11-10 | $7.58 | $13.86 | 1,035,000 | — | — |
| 2008-11-07 | $7.78 | $14.24 | 1,464,000 | — | — |
| 2008-11-06 | $7.77 | $14.22 | 1,851,300 | — | — |
| 2008-11-05 | $8.12 | $14.87 | 1,595,400 | — | — |
| 2008-11-04 | $8.54 | $15.63 | 926,700 | — | — |
| 2008-11-03 | $8.30 | $15.19 | 1,871,400 | — | — |
| 2008-10-31 | $8.24 | $15.08 | 2,472,600 | — | — |
| 2008-10-30 | $8.04 | $14.71 | 1,995,000 | — | — |
| 2008-10-29 | $7.97 | $14.58 | 3,592,500 | — | — |
| 2008-10-28 | $7.49 | $13.70 | 4,528,200 | — | — |
| 2008-10-27 | $7.29 | $13.34 | 2,478,300 | — | — |
| 2008-10-24 | $7.47 | $13.67 | 2,754,300 | — | — |
| 2008-10-23 | $7.89 | $14.44 | 4,255,500 | — | — |
| 2008-10-22 | $8.61 | $15.76 | 1,785,000 | — | — |
| 2008-10-21 | $9.27 | $16.96 | 1,580,400 | — | — |
| 2008-10-20 | $9.70 | $17.75 | 1,575,000 | — | — |
| 2008-10-17 | $9.10 | $16.66 | 1,970,700 | — | — |
| 2008-10-16 | $9.12 | $16.68 | 3,803,700 | — | — |
| 2008-10-15 | $8.52 | $15.48 | 2,364,300 | — | — |
| 2008-10-14 | $9.67 | $17.56 | 2,837,400 | — | — |
| 2008-10-13 | $10.48 | $19.04 | 2,573,400 | — | — |
| 2008-10-10 | $8.95 | $16.27 | 5,358,000 | — | — |
| 2008-10-09 | $9.29 | $16.87 | 2,982,300 | — | — |
| 2008-10-08 | $9.67 | $17.56 | 2,746,800 | — | — |
| 2008-10-07 | $9.70 | $17.62 | 3,177,000 | — | — |
| 2008-10-06 | $10.20 | $18.52 | 2,973,000 | — | — |
| 2008-10-03 | $10.54 | $19.15 | 3,072,600 | — | — |
| 2008-10-02 | $10.96 | $19.90 | 2,475,900 | — | — |
| 2008-10-01 | $11.68 | $21.21 | 2,194,800 | — | — |
| 2008-09-30 | $11.87 | $21.56 | 2,319,600 | — | — |
| 2008-09-29 | $11.49 | $20.88 | 2,254,800 | — | — |
| 2008-09-26 | $11.79 | $21.42 | 1,246,200 | — | — |
| 2008-09-25 | $11.70 | $21.25 | 1,261,200 | — | — |
| 2008-09-24 | $11.81 | $21.45 | 976,200 | — | — |
| 2008-09-23 | $11.93 | $21.67 | 1,942,800 | — | — |
| 2008-09-22 | $12.43 | $22.58 | 893,400 | — | — |
| 2008-09-19 | $12.97 | $23.56 | 5,098,200 | — | — |
| 2008-09-18 | $12.52 | $22.74 | 3,420,000 | — | — |
| 2008-09-17 | $11.78 | $21.39 | 3,872,700 | — | — |
| 2008-09-16 | $11.93 | $21.67 | 2,350,800 | — | — |
| 2008-09-15 | $11.76 | $21.36 | 1,483,500 | — | — |
| 2008-09-12 | $12.18 | $22.13 | 1,295,700 | — | — |
| 2008-09-11 | $12.08 | $21.95 | 1,333,800 | — | — |
| 2008-09-10 | $12.03 | $21.85 | 1,814,100 | — | — |
| 2008-09-09 | $12.01 | $21.82 | 2,206,500 | — | — |
| 2008-09-08 | $12.56 | $22.82 | 1,672,800 | — | — |
| 2008-09-05 | $12.17 | $22.11 | 1,089,900 | — | — |
| 2008-09-04 | $12.26 | $22.27 | 1,749,900 | — | — |
| 2008-09-03 | $12.71 | $23.09 | 1,867,200 | — | — |
| 2008-09-02 | $12.65 | $22.98 | 1,622,700 | — | — |
| 2008-08-29 | $12.72 | $23.10 | 1,316,100 | — | — |
| 2008-08-28 | $12.77 | $23.19 | 1,081,500 | — | — |
| 2008-08-27 | $12.42 | $22.57 | 1,559,400 | — | — |
| 2008-08-26 | $12.43 | $22.59 | 1,083,300 | — | — |
| 2008-08-25 | $12.34 | $22.42 | 856,500 | — | — |
| 2008-08-22 | $12.61 | $22.91 | 2,521,800 | — | — |
| 2008-08-21 | $12.83 | $23.31 | 1,306,200 | — | — |
| 2008-08-20 | $13.05 | $23.71 | 880,800 | — | — |
| 2008-08-19 | $13.02 | $23.65 | 1,358,100 | — | — |
| 2008-08-18 | $13.28 | $24.13 | 2,013,900 | — | — |
| 2008-08-15 | $12.99 | $23.59 | 1,157,100 | — | — |
| 2008-08-14 | $13.00 | $23.62 | 1,576,500 | — | — |
| 2008-08-13 | $12.91 | $23.45 | 1,167,000 | — | — |
| 2008-08-12 | $13.00 | $23.61 | 1,258,800 | — | — |
| 2008-08-11 | $13.04 | $23.69 | 1,310,700 | — | — |
| 2008-08-08 | $12.85 | $23.34 | 1,374,900 | — | — |
| 2008-08-07 | $12.33 | $22.39 | 1,013,100 | — | — |
| 2008-08-06 | $12.49 | $22.69 | 1,510,800 | — | — |
| 2008-08-05 | $12.38 | $22.48 | 1,689,300 | — | — |
| 2008-08-04 | $11.94 | $21.69 | 1,948,800 | — | — |
| 2008-08-01 | $12.17 | $22.12 | 2,717,700 | — | — |
| 2008-07-31 | $12.08 | $21.94 | 2,697,900 | — | — |
| 2008-07-30 | $12.56 | $22.81 | 2,115,300 | — | — |
| 2008-07-29 | $12.40 | $22.53 | 2,048,400 | — | — |
| 2008-07-28 | $12.20 | $22.17 | 2,287,200 | — | — |
| 2008-07-25 | $12.31 | $22.37 | 3,543,600 | — | — |
| 2008-07-24 | $12.89 | $23.42 | 2,797,200 | — | — |
| 2008-07-23 | $13.29 | $24.15 | 2,806,200 | — | — |
| 2008-07-22 | $13.30 | $24.16 | 2,382,900 | — | — |
| 2008-07-21 | $13.48 | $24.49 | 1,058,700 | — | — |
| 2008-07-18 | $13.28 | $24.13 | 1,426,200 | — | — |
| 2008-07-17 | $13.19 | $23.96 | 1,402,200 | — | — |
| 2008-07-16 | $13.06 | $23.61 | 1,369,800 | — | — |
| 2008-07-15 | $12.70 | $22.96 | 2,178,900 | — | — |
| 2008-07-14 | $12.67 | $22.90 | 1,552,500 | — | — |
| 2008-07-11 | $12.57 | $22.72 | 2,508,000 | — | — |
| 2008-07-10 | $12.42 | $22.45 | 2,582,400 | — | — |
| 2008-07-09 | $12.41 | $22.43 | 1,858,500 | — | — |
| 2008-07-08 | $12.67 | $22.91 | 1,818,300 | — | — |
| 2008-07-07 | $12.47 | $22.54 | 1,540,200 | — | — |
| 2008-07-03 | $12.47 | $22.54 | 1,854,300 | — | — |
| 2008-07-02 | $12.49 | $22.58 | 2,137,500 | — | — |
| 2008-07-01 | $12.56 | $22.71 | 2,886,900 | — | — |
| 2008-06-30 | $12.69 | $22.94 | 1,887,600 | — | — |
| 2008-06-27 | $12.81 | $23.16 | 2,112,900 | — | — |
| 2008-06-26 | $12.74 | $23.04 | 1,050,900 | — | — |
| 2008-06-25 | $13.12 | $23.72 | 1,401,900 | — | — |
| 2008-06-24 | $13.20 | $23.87 | 1,414,200 | — | — |
| 2008-06-23 | $13.61 | $24.60 | 1,016,400 | — | — |
| 2008-06-20 | $13.61 | $24.61 | 1,777,500 | — | — |
| 2008-06-19 | $13.91 | $25.15 | 1,668,900 | — | — |
| 2008-06-18 | $13.48 | $24.38 | 1,573,500 | — | — |
| 2008-06-17 | $13.42 | $24.26 | 1,966,800 | — | — |
| 2008-06-16 | $13.40 | $24.22 | 2,094,900 | — | — |
| 2008-06-13 | $13.47 | $24.36 | 1,356,900 | — | — |
| 2008-06-12 | $13.22 | $23.90 | 1,362,900 | — | — |
| 2008-06-11 | $13.14 | $23.76 | 1,225,800 | — | — |
| 2008-06-10 | $13.24 | $23.95 | 1,173,300 | — | — |
| 2008-06-09 | $13.19 | $23.85 | 993,300 | — | — |
| 2008-06-06 | $13.11 | $23.71 | 1,638,300 | — | — |
| 2008-06-05 | $13.23 | $23.92 | 2,161,200 | — | — |
| 2008-06-04 | $13.09 | $23.67 | 2,006,700 | — | — |
| 2008-06-03 | $13.17 | $23.81 | 1,422,900 | — | — |
| 2008-06-02 | $13.32 | $24.08 | 1,232,100 | — | — |
| 2008-05-30 | $13.47 | $24.36 | 2,150,700 | — | — |
| 2008-05-29 | $13.59 | $24.57 | 1,204,800 | — | — |
| 2008-05-28 | $13.46 | $24.34 | 1,019,400 | — | — |
| 2008-05-27 | $13.43 | $24.28 | 1,052,700 | — | — |
| 2008-05-23 | $13.33 | $24.10 | 802,200 | — | — |
| 2008-05-22 | $13.37 | $24.18 | 1,055,100 | — | — |
| 2008-05-21 | $13.36 | $24.16 | 1,034,400 | — | — |
| 2008-05-20 | $13.58 | $24.56 | 850,500 | — | — |
| 2008-05-19 | $13.74 | $24.84 | 2,237,400 | — | — |
| 2008-05-16 | $13.41 | $24.25 | 1,378,200 | — | — |
| 2008-05-15 | $13.56 | $24.52 | 1,434,600 | — | — |
| 2008-05-14 | $13.63 | $24.64 | 904,200 | — | — |
| 2008-05-13 | $13.54 | $24.49 | 870,000 | — | — |
| 2008-05-12 | $13.67 | $24.71 | 996,900 | — | — |
| 2008-05-09 | $13.40 | $24.22 | 708,300 | — | — |
| 2008-05-08 | $13.45 | $24.32 | 631,800 | — | — |
| 2008-05-07 | $13.27 | $23.99 | 888,900 | — | — |
| 2008-05-06 | $13.39 | $24.20 | 1,400,100 | — | — |
| 2008-05-05 | $13.38 | $24.19 | 1,768,200 | — | — |
| 2008-05-02 | $13.81 | $24.98 | 1,190,700 | — | — |
| 2008-05-01 | $13.95 | $25.22 | 1,799,100 | — | — |
| 2008-04-30 | $13.80 | $24.96 | 2,543,700 | — | — |
| 2008-04-29 | $13.41 | $24.24 | 1,296,900 | — | — |
| 2008-04-28 | $13.50 | $24.41 | 1,338,600 | — | — |
| 2008-04-25 | $13.28 | $24.01 | 1,614,300 | — | — |
| 2008-04-24 | $12.82 | $23.17 | 2,053,500 | — | — |
| 2008-04-23 | $13.03 | $23.57 | 2,478,900 | — | — |
| 2008-04-22 | $13.16 | $23.79 | 2,214,300 | — | — |
| 2008-04-21 | $13.09 | $23.67 | 1,096,800 | — | — |
| 2008-04-18 | $13.01 | $23.53 | 924,900 | — | — |
| 2008-04-17 | $12.73 | $23.01 | 919,500 | — | — |
| 2008-04-16 | $12.90 | $23.21 | 1,057,500 | — | — |
| 2008-04-15 | $12.44 | $22.39 | 1,133,100 | — | — |
| 2008-04-14 | $12.29 | $22.12 | 1,633,200 | — | — |
| 2008-04-11 | $12.41 | $22.33 | 1,377,000 | — | — |
| 2008-04-10 | $12.59 | $22.66 | 1,206,600 | — | — |
| 2008-04-09 | $12.51 | $22.51 | 2,493,900 | — | — |
| 2008-04-08 | $12.60 | $22.67 | 1,269,600 | — | — |
| 2008-04-07 | $12.55 | $22.58 | 1,066,200 | — | — |
| 2008-04-04 | $12.62 | $22.70 | 1,061,400 | — | — |
| 2008-04-03 | $12.59 | $22.66 | 1,011,600 | — | — |
| 2008-04-02 | $12.47 | $22.45 | 1,357,200 | — | — |
| 2008-04-01 | $12.47 | $22.44 | 1,713,300 | — | — |
| 2008-03-31 | $12.09 | $21.75 | 1,545,900 | — | — |
| 2008-03-28 | $12.10 | $21.77 | 796,500 | — | — |
| 2008-03-27 | $12.10 | $21.78 | 1,311,000 | — | — |
| 2008-03-26 | $12.19 | $21.94 | 951,900 | — | — |
| 2008-03-25 | $12.33 | $22.18 | 1,222,200 | — | — |
| 2008-03-24 | $12.06 | $21.71 | 1,274,700 | — | — |
| 2008-03-20 | $11.70 | $21.05 | 1,239,300 | — | — |
| 2008-03-19 | $11.64 | $20.95 | 1,164,300 | — | — |
| 2008-03-18 | $11.79 | $21.22 | 1,833,600 | — | — |
| 2008-03-17 | $11.52 | $20.73 | 976,500 | — | — |
| 2008-03-14 | $11.51 | $20.72 | 1,496,700 | — | — |
| 2008-03-13 | $11.82 | $21.28 | 1,482,300 | — | — |
| 2008-03-12 | $11.66 | $20.98 | 1,352,400 | — | — |
| 2008-03-11 | $11.57 | $20.83 | 1,352,100 | — | — |
| 2008-03-10 | $11.12 | $20.00 | 1,293,900 | — | — |
| 2008-03-07 | $11.41 | $20.53 | 1,515,900 | — | — |
| 2008-03-06 | $11.55 | $20.79 | 1,116,300 | — | — |
| 2008-03-05 | $11.83 | $21.29 | 2,156,400 | — | — |
| 2008-03-04 | $11.61 | $20.89 | 1,887,600 | — | — |
| 2008-03-03 | $11.64 | $20.94 | 1,591,800 | — | — |
| 2008-02-29 | $11.57 | $20.82 | 1,578,900 | — | — |
| 2008-02-28 | $11.83 | $21.28 | 1,013,100 | — | — |
| 2008-02-27 | $11.96 | $21.52 | 971,400 | — | — |
| 2008-02-26 | $12.03 | $21.65 | 2,585,100 | — | — |
| 2008-02-25 | $11.65 | $20.97 | 3,807,300 | — | — |
| 2008-02-22 | $11.94 | $21.49 | 1,320,900 | — | — |
| 2008-02-21 | $11.98 | $21.56 | 1,426,800 | — | — |
| 2008-02-20 | $12.21 | $21.97 | 1,294,200 | — | — |
| 2008-02-19 | $12.04 | $21.67 | 1,202,100 | — | — |
| 2008-02-15 | $12.03 | $21.64 | 1,048,500 | — | — |
| 2008-02-14 | $11.97 | $21.53 | 1,173,000 | — | — |
| 2008-02-13 | $12.21 | $21.97 | 1,615,800 | — | — |
| 2008-02-12 | $11.94 | $21.49 | 1,500,600 | — | — |
| 2008-02-11 | $11.82 | $21.28 | 1,701,000 | — | — |
| 2008-02-08 | $11.73 | $21.10 | 1,809,300 | — | — |
| 2008-02-07 | $11.75 | $21.14 | 1,564,200 | — | — |
| 2008-02-06 | $11.60 | $20.88 | 1,556,100 | — | — |
| 2008-02-05 | $11.64 | $20.94 | 2,102,400 | — | — |
| 2008-02-04 | $11.81 | $21.25 | 1,378,500 | — | — |
| 2008-02-01 | $11.78 | $21.19 | 1,801,500 | — | — |
| 2008-01-31 | $11.41 | $20.53 | 2,226,000 | — | — |
| 2008-01-30 | $11.17 | $20.09 | 1,819,800 | — | — |
| 2008-01-29 | $11.23 | $20.21 | 3,069,600 | — | — |
| 2008-01-28 | $11.60 | $20.88 | 2,874,300 | — | — |
| 2008-01-25 | $11.47 | $20.65 | 2,006,400 | — | — |
| 2008-01-24 | $11.31 | $20.35 | 2,081,100 | — | — |
| 2008-01-23 | $11.28 | $20.30 | 2,250,300 | — | — |
| 2008-01-22 | $10.79 | $19.42 | 1,889,400 | — | — |
| 2008-01-18 | $10.88 | $19.58 | 1,915,800 | — | — |
| 2008-01-17 | $10.79 | $19.42 | 1,765,200 | — | — |
| 2008-01-16 | $11.19 | $20.03 | 2,562,900 | — | — |
| 2008-01-15 | $11.30 | $20.22 | 2,227,200 | — | — |
| 2008-01-14 | $11.43 | $20.45 | 919,200 | — | — |
| 2008-01-11 | $11.30 | $20.22 | 2,176,200 | — | — |
| 2008-01-10 | $11.60 | $20.76 | 1,538,100 | — | — |
| 2008-01-09 | $11.43 | $20.45 | 1,368,300 | — | — |
| 2008-01-08 | $11.30 | $20.22 | 1,718,400 | — | — |
| 2008-01-07 | $11.54 | $20.65 | 1,480,500 | — | — |
| 2008-01-04 | $11.57 | $20.70 | 2,016,300 | — | — |
| 2008-01-03 | $12.12 | $21.69 | 1,338,900 | — | — |
| 2008-01-02 | $12.27 | $21.96 | 990,600 | — | — |