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
- 1998-06-19 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 | $5.88 | $5.88 | 2,104,200 | — | — |
| 2008-12-30 | $5.35 | $5.35 | 1,605,200 | — | — |
| 2008-12-29 | $5.12 | $5.12 | 992,800 | — | — |
| 2008-12-26 | $5.12 | $5.11 | 559,600 | — | — |
| 2008-12-24 | $5.10 | $5.10 | 1,114,600 | — | — |
| 2008-12-23 | $4.96 | $4.95 | 2,789,800 | — | — |
| 2008-12-22 | $4.64 | $4.63 | 1,847,200 | — | — |
| 2008-12-19 | $4.82 | $4.81 | 2,325,600 | — | — |
| 2008-12-18 | $4.72 | $4.71 | 2,249,200 | — | — |
| 2008-12-17 | $5.08 | $5.07 | 2,363,400 | — | — |
| 2008-12-16 | $4.80 | $4.80 | 2,736,200 | — | — |
| 2008-12-15 | $4.62 | $4.62 | 3,838,400 | — | — |
| 2008-12-12 | $4.39 | $4.39 | 6,412,000 | — | — |
| 2008-12-11 | $4.60 | $4.59 | 28,955,800 | — | — |
| 2008-12-10 | $7.09 | $7.08 | 3,034,200 | — | — |
| 2008-12-09 | $7.11 | $7.10 | 3,186,200 | — | — |
| 2008-12-08 | $7.20 | $7.19 | 2,659,600 | — | — |
| 2008-12-05 | $6.99 | $6.99 | 5,554,800 | — | — |
| 2008-12-04 | $7.13 | $7.12 | 4,753,600 | — | — |
| 2008-12-03 | $7.47 | $7.47 | 6,404,600 | — | — |
| 2008-12-02 | $7.95 | $7.95 | 2,336,400 | — | — |
| 2008-12-01 | $7.78 | $7.77 | 1,999,600 | — | — |
| 2008-11-28 | $8.52 | $8.52 | 526,400 | — | — |
| 2008-11-26 | $8.51 | $8.51 | 3,867,400 | — | — |
| 2008-11-25 | $8.88 | $8.87 | 2,164,800 | — | — |
| 2008-11-24 | $9.30 | $9.29 | 1,499,600 | — | — |
| 2008-11-21 | $8.28 | $8.27 | 2,279,400 | — | — |
| 2008-11-20 | $8.23 | $8.23 | 2,471,200 | — | — |
| 2008-11-19 | $8.95 | $8.94 | 3,764,000 | — | — |
| 2008-11-18 | $9.78 | $9.77 | 1,990,200 | — | — |
| 2008-11-17 | $9.89 | $9.89 | 1,277,600 | — | — |
| 2008-11-14 | $10.50 | $10.50 | 1,586,800 | — | — |
| 2008-11-13 | $10.95 | $10.94 | 1,828,000 | — | — |
| 2008-11-12 | $10.14 | $10.13 | 1,098,800 | — | — |
| 2008-11-11 | $10.60 | $10.59 | 1,783,600 | — | — |
| 2008-11-10 | $11.21 | $11.21 | 1,381,000 | — | — |
| 2008-11-07 | $11.19 | $11.19 | 2,355,200 | — | — |
| 2008-11-06 | $11.56 | $11.56 | 1,144,600 | — | — |
| 2008-11-05 | $11.73 | $11.73 | 1,246,400 | — | — |
| 2008-11-04 | $12.44 | $12.43 | 1,629,000 | — | — |
| 2008-11-03 | $11.81 | $11.81 | 1,422,600 | — | — |
| 2008-10-31 | $11.68 | $11.68 | 2,023,400 | — | — |
| 2008-10-30 | $10.90 | $10.89 | 1,497,000 | — | — |
| 2008-10-29 | $10.30 | $10.30 | 1,976,600 | — | — |
| 2008-10-28 | $9.91 | $9.90 | 2,634,000 | — | — |
| 2008-10-27 | $8.87 | $8.87 | 1,706,800 | — | — |
| 2008-10-24 | $9.41 | $9.41 | 2,028,400 | — | — |
| 2008-10-23 | $9.84 | $9.84 | 3,724,400 | — | — |
| 2008-10-22 | $10.04 | $10.04 | 2,738,800 | — | — |
| 2008-10-21 | $11.16 | $11.16 | 2,106,600 | — | — |
| 2008-10-20 | $11.37 | $11.37 | 3,451,200 | — | — |
| 2008-10-17 | $10.48 | $10.47 | 2,941,400 | — | — |
| 2008-10-16 | $9.82 | $9.82 | 2,993,600 | — | — |
| 2008-10-15 | $9.68 | $9.68 | 3,663,800 | — | — |
| 2008-10-14 | $10.00 | $9.99 | 3,214,000 | — | — |
| 2008-10-13 | $10.43 | $10.42 | 503,600 | — | — |
| 2008-10-10 | $10.29 | $10.29 | 3,224,600 | — | — |
| 2008-10-09 | $9.96 | $9.96 | 1,924,800 | — | — |
| 2008-10-08 | $10.53 | $10.52 | 3,826,000 | — | — |
| 2008-10-07 | $10.18 | $10.17 | 3,241,400 | — | — |
| 2008-10-06 | $10.85 | $10.85 | 4,195,800 | — | — |
| 2008-10-03 | $10.87 | $10.86 | 1,520,800 | — | — |
| 2008-10-02 | $10.84 | $10.84 | 1,357,800 | — | — |
| 2008-10-01 | $11.08 | $11.07 | 1,462,600 | — | — |
| 2008-09-30 | $11.39 | $11.39 | 1,497,800 | — | — |
| 2008-09-29 | $11.09 | $11.09 | 2,212,600 | — | — |
| 2008-09-26 | $11.98 | $11.98 | 1,707,800 | — | — |
| 2008-09-25 | $12.05 | $12.04 | 1,393,600 | — | — |
| 2008-09-24 | $11.91 | $11.90 | 2,498,600 | — | — |
| 2008-09-23 | $12.25 | $12.24 | 1,311,600 | — | — |
| 2008-09-22 | $12.44 | $12.43 | 2,925,600 | — | — |
| 2008-09-19 | $13.25 | $13.24 | 3,927,800 | — | — |
| 2008-09-18 | $12.62 | $12.61 | 3,232,600 | — | — |
| 2008-09-17 | $11.95 | $11.94 | 4,258,600 | — | — |
| 2008-09-16 | $12.43 | $12.43 | 1,954,000 | — | — |
| 2008-09-15 | $12.26 | $12.25 | 1,521,400 | — | — |
| 2008-09-12 | $12.22 | $12.21 | 1,140,000 | — | — |
| 2008-09-11 | $12.33 | $12.32 | 1,460,800 | — | — |
| 2008-09-10 | $12.30 | $12.30 | 2,328,400 | — | — |
| 2008-09-09 | $12.57 | $12.56 | 3,989,600 | — | — |
| 2008-09-08 | $12.06 | $12.06 | 3,124,800 | — | — |
| 2008-09-05 | $11.75 | $11.75 | 1,049,800 | — | — |
| 2008-09-04 | $11.64 | $11.64 | 975,200 | — | — |
| 2008-09-03 | $12.05 | $12.04 | 1,182,000 | — | — |
| 2008-09-02 | $12.06 | $12.05 | 2,383,200 | — | — |
| 2008-08-29 | $11.69 | $11.68 | 814,000 | — | — |
| 2008-08-28 | $11.64 | $11.63 | 1,550,600 | — | — |
| 2008-08-27 | $11.29 | $11.28 | 1,443,800 | — | — |
| 2008-08-26 | $11.16 | $11.16 | 1,362,000 | — | — |
| 2008-08-25 | $11.18 | $11.17 | 2,378,600 | — | — |
| 2008-08-22 | $11.49 | $11.48 | 4,073,400 | — | — |
| 2008-08-21 | $11.26 | $11.26 | 1,868,200 | — | — |
| 2008-08-20 | $11.51 | $11.51 | 1,727,200 | — | — |
| 2008-08-19 | $11.52 | $11.51 | 1,345,800 | — | — |
| 2008-08-18 | $11.82 | $11.81 | 955,600 | — | — |
| 2008-08-15 | $12.00 | $12.00 | 2,187,600 | — | — |
| 2008-08-14 | $12.19 | $12.18 | 3,581,400 | — | — |
| 2008-08-13 | $12.73 | $12.72 | 8,632,800 | — | — |
| 2008-08-12 | $13.87 | $13.86 | 2,901,600 | — | — |
| 2008-08-11 | $13.75 | $13.74 | 2,427,400 | — | — |
| 2008-08-08 | $13.26 | $13.25 | 2,131,400 | — | — |
| 2008-08-07 | $12.58 | $12.58 | 1,114,000 | — | — |
| 2008-08-06 | $12.71 | $12.71 | 2,052,200 | — | — |
| 2008-08-05 | $12.88 | $12.88 | 2,867,800 | — | — |
| 2008-08-04 | $12.10 | $12.09 | 1,337,600 | — | — |
| 2008-08-01 | $12.36 | $12.35 | 1,911,200 | — | — |
| 2008-07-31 | $12.62 | $12.61 | 2,242,200 | — | — |
| 2008-07-30 | $12.71 | $12.71 | 3,686,200 | — | — |
| 2008-07-29 | $12.76 | $12.76 | 1,889,000 | — | — |
| 2008-07-28 | $12.29 | $12.29 | 1,661,400 | — | — |
| 2008-07-25 | $12.69 | $12.69 | 2,629,200 | — | — |
| 2008-07-24 | $12.84 | $12.83 | 2,305,200 | — | — |
| 2008-07-23 | $13.76 | $13.75 | 3,243,600 | — | — |
| 2008-07-22 | $13.25 | $13.25 | 3,186,200 | — | — |
| 2008-07-21 | $12.91 | $12.91 | 1,531,800 | — | — |
| 2008-07-18 | $12.94 | $12.93 | 3,772,200 | — | — |
| 2008-07-17 | $12.46 | $12.46 | 4,088,200 | — | — |
| 2008-07-16 | $11.84 | $11.84 | 4,931,000 | — | — |
| 2008-07-15 | $11.30 | $11.30 | 6,328,600 | — | — |
| 2008-07-14 | $11.52 | $11.52 | 1,763,000 | — | — |
| 2008-07-11 | $11.29 | $11.29 | 3,471,200 | — | — |
| 2008-07-10 | $11.61 | $11.61 | 3,093,000 | — | — |
| 2008-07-09 | $12.12 | $12.12 | 1,923,800 | — | — |
| 2008-07-08 | $12.70 | $12.69 | 1,744,200 | — | — |
| 2008-07-07 | $12.46 | $12.45 | 2,861,200 | — | — |
| 2008-07-03 | $12.78 | $12.77 | 1,453,800 | — | — |
| 2008-07-02 | $12.70 | $12.70 | 2,042,000 | — | — |
| 2008-07-01 | $13.05 | $13.04 | 1,842,600 | — | — |
| 2008-06-30 | $12.94 | $12.94 | 1,868,400 | — | — |
| 2008-06-27 | $13.07 | $13.07 | 2,238,600 | — | — |
| 2008-06-26 | $13.02 | $13.01 | 1,302,600 | — | — |
| 2008-06-25 | $12.84 | $12.83 | 3,876,200 | — | — |
| 2008-06-24 | $13.08 | $13.07 | 2,759,000 | — | — |
| 2008-06-23 | $12.69 | $12.69 | 1,405,800 | — | — |
| 2008-06-20 | $13.15 | $13.14 | 2,281,600 | — | — |
| 2008-06-19 | $13.37 | $13.37 | 3,249,400 | — | — |
| 2008-06-18 | $13.81 | $13.81 | 1,913,200 | — | — |
| 2008-06-17 | $14.08 | $14.08 | 1,160,800 | — | — |
| 2008-06-16 | $14.33 | $14.33 | 1,024,800 | — | — |
| 2008-06-13 | $14.08 | $14.07 | 682,600 | — | — |
| 2008-06-12 | $14.03 | $14.03 | 1,806,600 | — | — |
| 2008-06-11 | $13.63 | $13.63 | 865,600 | — | — |
| 2008-06-10 | $13.90 | $13.89 | 1,228,400 | — | — |
| 2008-06-09 | $14.17 | $14.16 | 976,600 | — | — |
| 2008-06-06 | $14.31 | $14.31 | 816,400 | — | — |
| 2008-06-05 | $14.76 | $14.75 | 1,091,000 | — | — |
| 2008-06-04 | $14.51 | $14.50 | 1,230,600 | — | — |
| 2008-06-03 | $14.45 | $14.45 | 3,630,800 | — | — |
| 2008-06-02 | $14.71 | $14.70 | 1,787,800 | — | — |
| 2008-05-30 | $14.71 | $14.70 | 2,665,600 | — | — |
| 2008-05-29 | $15.03 | $15.03 | 1,580,800 | — | — |
| 2008-05-28 | $14.93 | $14.92 | 4,842,200 | — | — |
| 2008-05-27 | $13.89 | $13.89 | 1,476,800 | — | — |
| 2008-05-23 | $13.80 | $13.80 | 977,200 | — | — |
| 2008-05-22 | $13.66 | $13.66 | 796,200 | — | — |
| 2008-05-21 | $13.81 | $13.81 | 1,546,800 | — | — |
| 2008-05-20 | $14.18 | $14.17 | 1,947,600 | — | — |
| 2008-05-19 | $14.34 | $14.34 | 758,400 | — | — |
| 2008-05-16 | $14.68 | $14.68 | 1,291,000 | — | — |
| 2008-05-15 | $14.86 | $14.86 | 1,285,000 | — | — |
| 2008-05-14 | $14.75 | $14.74 | 1,159,000 | — | — |
| 2008-05-13 | $14.62 | $14.62 | 1,831,400 | — | — |
| 2008-05-12 | $14.83 | $14.82 | 1,444,800 | — | — |
| 2008-05-09 | $14.51 | $14.51 | 1,840,800 | — | — |
| 2008-05-08 | $14.09 | $14.09 | 2,741,200 | — | — |
| 2008-05-07 | $14.05 | $14.04 | 3,725,000 | — | — |
| 2008-05-06 | $14.11 | $14.10 | 5,166,000 | — | — |
| 2008-05-05 | $13.11 | $13.10 | 2,400,400 | — | — |
| 2008-05-02 | $13.05 | $13.04 | 3,655,200 | — | — |
| 2008-05-01 | $12.70 | $12.70 | 6,071,400 | — | — |
| 2008-04-30 | $12.87 | $12.86 | 6,673,200 | — | — |
| 2008-04-29 | $12.47 | $12.46 | 31,436,000 | — | — |
| 2008-04-28 | $17.96 | $17.96 | 1,440,000 | — | — |
| 2008-04-25 | $17.60 | $17.60 | 1,934,200 | — | — |
| 2008-04-24 | $16.78 | $16.77 | 1,853,200 | — | — |
| 2008-04-23 | $16.99 | $16.98 | 851,200 | — | — |
| 2008-04-22 | $17.46 | $17.45 | 948,800 | — | — |
| 2008-04-21 | $17.66 | $17.66 | 1,059,800 | — | — |
| 2008-04-18 | $17.67 | $17.67 | 1,209,000 | — | — |
| 2008-04-17 | $17.33 | $17.33 | 799,200 | — | — |
| 2008-04-16 | $17.76 | $17.76 | 1,318,400 | — | — |
| 2008-04-15 | $16.82 | $16.81 | 591,600 | — | — |
| 2008-04-14 | $16.87 | $16.86 | 624,400 | — | — |
| 2008-04-11 | $17.10 | $17.10 | 751,200 | — | — |
| 2008-04-10 | $17.54 | $17.54 | 726,200 | — | — |
| 2008-04-09 | $17.73 | $17.72 | 738,600 | — | — |
| 2008-04-08 | $18.30 | $18.30 | 533,000 | — | — |
| 2008-04-07 | $18.26 | $18.26 | 819,600 | — | — |
| 2008-04-04 | $19.01 | $19.01 | 826,400 | — | — |
| 2008-04-03 | $18.39 | $18.39 | 1,539,000 | — | — |
| 2008-04-02 | $18.62 | $18.62 | 1,091,600 | — | — |
| 2008-04-01 | $18.96 | $18.95 | 1,221,400 | — | — |
| 2008-03-31 | $18.68 | $18.68 | 555,400 | — | — |
| 2008-03-28 | $18.31 | $18.30 | 616,600 | — | — |
| 2008-03-27 | $18.57 | $18.56 | 1,373,000 | — | — |
| 2008-03-26 | $19.40 | $19.40 | 1,467,600 | — | — |
| 2008-03-25 | $19.00 | $18.99 | 767,000 | — | — |
| 2008-03-24 | $19.12 | $19.11 | 1,164,000 | — | — |
| 2008-03-20 | $18.33 | $18.32 | 1,221,400 | — | — |
| 2008-03-19 | $17.33 | $17.32 | 1,615,800 | — | — |
| 2008-03-18 | $17.96 | $17.96 | 1,254,800 | — | — |
| 2008-03-17 | $16.91 | $16.90 | 1,598,000 | — | — |
| 2008-03-14 | $17.64 | $17.64 | 1,509,400 | — | — |
| 2008-03-13 | $17.64 | $17.63 | 1,097,600 | — | — |
| 2008-03-12 | $17.58 | $17.58 | 940,800 | — | — |
| 2008-03-11 | $17.58 | $17.58 | 1,444,600 | — | — |
| 2008-03-10 | $16.60 | $16.60 | 1,064,000 | — | — |
| 2008-03-07 | $17.11 | $17.11 | 1,950,800 | — | — |
| 2008-03-06 | $17.40 | $17.40 | 1,862,000 | — | — |
| 2008-03-05 | $18.50 | $18.50 | 1,052,200 | — | — |
| 2008-03-04 | $18.26 | $18.26 | 1,334,000 | — | — |
| 2008-03-03 | $18.54 | $18.53 | 1,547,600 | — | — |
| 2008-02-29 | $18.86 | $18.85 | 922,800 | — | — |
| 2008-02-28 | $19.38 | $19.37 | 775,000 | — | — |
| 2008-02-27 | $19.58 | $19.57 | 658,200 | — | — |
| 2008-02-26 | $19.95 | $19.95 | 1,676,600 | — | — |
| 2008-02-25 | $18.98 | $18.98 | 1,206,600 | — | — |
| 2008-02-22 | $19.00 | $18.99 | 1,784,400 | — | — |
| 2008-02-21 | $19.33 | $19.32 | 1,498,800 | — | — |
| 2008-02-20 | $18.97 | $18.96 | 1,509,000 | — | — |
| 2008-02-19 | $19.20 | $19.20 | 1,142,600 | — | — |
| 2008-02-15 | $19.37 | $19.36 | 1,193,800 | — | — |
| 2008-02-14 | $19.55 | $19.54 | 2,090,000 | — | — |
| 2008-02-13 | $20.26 | $20.26 | 1,519,800 | — | — |
| 2008-02-12 | $19.43 | $19.43 | 1,209,800 | — | — |
| 2008-02-11 | $19.14 | $19.13 | 760,600 | — | — |
| 2008-02-08 | $18.83 | $18.83 | 927,400 | — | — |
| 2008-02-07 | $18.58 | $18.58 | 1,637,800 | — | — |
| 2008-02-06 | $18.56 | $18.56 | 966,200 | — | — |
| 2008-02-05 | $18.44 | $18.44 | 1,288,400 | — | — |
| 2008-02-04 | $19.40 | $19.40 | 1,193,800 | — | — |
| 2008-02-01 | $19.15 | $19.14 | 1,963,000 | — | — |
| 2008-01-31 | $18.46 | $18.46 | 4,343,800 | — | — |
| 2008-01-30 | $17.83 | $17.83 | 1,262,400 | — | — |
| 2008-01-29 | $18.15 | $18.14 | 1,104,400 | — | — |
| 2008-01-28 | $17.22 | $17.22 | 1,745,600 | — | — |
| 2008-01-25 | $17.60 | $17.60 | 3,311,400 | — | — |
| 2008-01-24 | $17.23 | $17.22 | 2,047,200 | — | — |
| 2008-01-23 | $16.71 | $16.71 | 2,739,400 | — | — |
| 2008-01-22 | $16.03 | $16.02 | 3,475,600 | — | — |
| 2008-01-18 | $17.00 | $17.00 | 2,524,200 | — | — |
| 2008-01-17 | $16.33 | $16.32 | 3,239,000 | — | — |
| 2008-01-16 | $17.49 | $17.48 | 2,940,600 | — | — |
| 2008-01-15 | $18.12 | $18.11 | 2,645,200 | — | — |
| 2008-01-14 | $19.15 | $19.15 | 674,600 | — | — |
| 2008-01-11 | $19.49 | $19.49 | 806,600 | — | — |
| 2008-01-10 | $20.51 | $20.51 | 1,437,600 | — | — |
| 2008-01-09 | $19.85 | $19.85 | 854,600 | — | — |
| 2008-01-08 | $19.75 | $19.75 | 586,800 | — | — |
| 2008-01-07 | $19.92 | $19.91 | 679,000 | — | — |
| 2008-01-04 | $19.92 | $19.92 | 1,496,600 | — | — |
| 2008-01-03 | $20.61 | $20.60 | 818,400 | — | — |
| 2008-01-02 | $20.68 | $20.68 | 791,800 | — | — |