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
- 2002-02-13 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 | $5.42 | $5.41 | 10,700,000 | — | — |
| 2008-12-30 | $5.54 | $5.53 | 6,538,400 | — | — |
| 2008-12-29 | $5.49 | $5.49 | 8,405,200 | — | — |
| 2008-12-26 | $5.79 | $5.78 | 2,639,600 | — | — |
| 2008-12-24 | $5.83 | $5.83 | 3,049,200 | — | — |
| 2008-12-23 | $5.55 | $5.54 | 7,179,600 | — | — |
| 2008-12-22 | $5.79 | $5.78 | 8,427,200 | — | — |
| 2008-12-19 | $6.15 | $6.15 | 9,903,600 | — | — |
| 2008-12-18 | $6.10 | $6.10 | 12,953,600 | — | — |
| 2008-12-17 | $6.42 | $6.42 | 13,346,400 | — | — |
| 2008-12-16 | $6.42 | $6.42 | 13,348,800 | — | — |
| 2008-12-15 | $5.78 | $5.78 | 9,152,400 | — | — |
| 2008-12-12 | $6.03 | $6.03 | 11,752,800 | — | — |
| 2008-12-11 | $5.71 | $5.71 | 12,814,800 | — | — |
| 2008-12-10 | $6.02 | $6.02 | 17,691,200 | — | — |
| 2008-12-09 | $5.81 | $5.81 | 20,840,800 | — | — |
| 2008-12-08 | $6.25 | $6.25 | 19,515,600 | — | — |
| 2008-12-05 | $5.32 | $5.32 | 16,196,400 | — | — |
| 2008-12-04 | $5.05 | $5.04 | 14,238,800 | — | — |
| 2008-12-03 | $4.71 | $4.71 | 17,088,000 | — | — |
| 2008-12-02 | $4.75 | $4.75 | 13,370,000 | — | — |
| 2008-12-01 | $4.84 | $4.84 | 16,041,200 | — | — |
| 2008-11-28 | $5.46 | $5.46 | 3,492,400 | — | — |
| 2008-11-26 | $5.50 | $5.50 | 15,137,600 | — | — |
| 2008-11-25 | $5.17 | $5.17 | 13,656,400 | — | — |
| 2008-11-24 | $5.05 | $5.05 | 17,435,600 | — | — |
| 2008-11-21 | $4.50 | $4.49 | 23,882,400 | — | — |
| 2008-11-20 | $4.38 | $4.37 | 34,066,000 | — | — |
| 2008-11-19 | $5.14 | $5.14 | 14,096,000 | — | — |
| 2008-11-18 | $5.55 | $5.55 | 10,996,000 | — | — |
| 2008-11-17 | $5.69 | $5.69 | 10,797,200 | — | — |
| 2008-11-14 | $5.82 | $5.82 | 17,737,200 | — | — |
| 2008-11-13 | $6.21 | $6.21 | 11,899,200 | — | — |
| 2008-11-12 | $5.51 | $5.51 | 12,023,600 | — | — |
| 2008-11-11 | $5.85 | $5.85 | 7,261,600 | — | — |
| 2008-11-10 | $6.12 | $6.12 | 6,611,600 | — | — |
| 2008-11-07 | $6.28 | $6.27 | 11,724,800 | — | — |
| 2008-11-06 | $5.95 | $5.95 | 12,471,200 | — | — |
| 2008-11-05 | $6.32 | $6.32 | 9,225,600 | — | — |
| 2008-11-04 | $6.94 | $6.94 | 10,694,800 | — | — |
| 2008-11-03 | $6.74 | $6.74 | 12,913,200 | — | — |
| 2008-10-31 | $6.85 | $6.85 | 18,198,800 | — | — |
| 2008-10-30 | $7.36 | $7.36 | 8,937,200 | — | — |
| 2008-10-29 | $7.36 | $7.36 | 12,296,800 | — | — |
| 2008-10-28 | $7.23 | $7.23 | 10,413,200 | — | — |
| 2008-10-27 | $6.30 | $6.30 | 7,350,800 | — | — |
| 2008-10-24 | $6.43 | $6.43 | 10,107,600 | — | — |
| 2008-10-23 | $6.77 | $6.77 | 13,702,000 | — | — |
| 2008-10-22 | $7.06 | $7.06 | 11,143,600 | — | — |
| 2008-10-21 | $7.62 | $7.61 | 11,535,200 | — | — |
| 2008-10-20 | $8.30 | $8.30 | 9,182,800 | — | — |
| 2008-10-17 | $7.96 | $7.96 | 15,007,600 | — | — |
| 2008-10-16 | $7.70 | $7.70 | 19,504,800 | — | — |
| 2008-10-15 | $6.93 | $6.93 | 10,457,200 | — | — |
| 2008-10-14 | $7.59 | $7.59 | 17,392,400 | — | — |
| 2008-10-13 | $8.38 | $8.38 | 11,892,800 | — | — |
| 2008-10-10 | $7.28 | $7.27 | 17,067,600 | — | — |
| 2008-10-09 | $7.27 | $7.27 | 12,377,600 | — | — |
| 2008-10-08 | $7.55 | $7.55 | 24,096,800 | — | — |
| 2008-10-07 | $7.69 | $7.69 | 15,159,600 | — | — |
| 2008-10-06 | $8.53 | $8.53 | 16,781,600 | — | — |
| 2008-10-03 | $8.82 | $8.82 | 16,381,600 | — | — |
| 2008-10-02 | $8.95 | $8.95 | 14,665,600 | — | — |
| 2008-10-01 | $9.01 | $9.01 | 14,468,400 | — | — |
| 2008-09-30 | $8.55 | $8.55 | 10,832,400 | — | — |
| 2008-09-29 | $8.55 | $8.55 | 17,368,000 | — | — |
| 2008-09-26 | $9.04 | $9.04 | 7,502,400 | — | — |
| 2008-09-25 | $9.01 | $9.01 | 12,844,800 | — | — |
| 2008-09-24 | $8.65 | $8.65 | 18,436,400 | — | — |
| 2008-09-23 | $8.74 | $8.73 | 13,957,200 | — | — |
| 2008-09-22 | $9.07 | $9.07 | 12,012,400 | — | — |
| 2008-09-19 | $9.43 | $9.42 | 23,282,800 | — | — |
| 2008-09-18 | $9.62 | $9.62 | 25,745,600 | — | — |
| 2008-09-17 | $9.40 | $9.40 | 19,856,800 | — | — |
| 2008-09-16 | $10.02 | $10.02 | 14,190,400 | — | — |
| 2008-09-15 | $9.73 | $9.72 | 16,810,000 | — | — |
| 2008-09-12 | $10.30 | $10.30 | 13,232,000 | — | — |
| 2008-09-11 | $10.68 | $10.67 | 9,519,200 | — | — |
| 2008-09-10 | $10.69 | $10.69 | 9,796,800 | — | — |
| 2008-09-09 | $10.89 | $10.89 | 11,334,000 | — | — |
| 2008-09-08 | $11.07 | $11.07 | 14,582,800 | — | — |
| 2008-09-05 | $10.91 | $10.91 | 10,644,000 | — | — |
| 2008-09-04 | $10.98 | $10.98 | 11,927,600 | — | — |
| 2008-09-03 | $10.98 | $10.98 | 9,074,000 | — | — |
| 2008-09-02 | $11.35 | $11.34 | 15,146,000 | — | — |
| 2008-08-29 | $10.97 | $10.97 | 6,734,800 | — | — |
| 2008-08-28 | $11.02 | $11.02 | 6,842,800 | — | — |
| 2008-08-27 | $10.78 | $10.77 | 7,100,800 | — | — |
| 2008-08-26 | $10.78 | $10.78 | 12,825,600 | — | — |
| 2008-08-25 | $10.82 | $10.81 | 8,637,600 | — | — |
| 2008-08-22 | $11.04 | $11.04 | 10,726,000 | — | — |
| 2008-08-21 | $10.87 | $10.87 | 45,804,800 | — | — |
| 2008-08-20 | $10.88 | $10.88 | 11,106,400 | — | — |
| 2008-08-19 | $11.01 | $11.01 | 12,618,400 | — | — |
| 2008-08-18 | $11.05 | $11.04 | 14,777,600 | — | — |
| 2008-08-15 | $10.80 | $10.80 | 13,044,000 | — | — |
| 2008-08-14 | $11.11 | $11.11 | 9,440,000 | — | — |
| 2008-08-13 | $11.05 | $11.05 | 10,420,800 | — | — |
| 2008-08-12 | $11.29 | $11.29 | 12,188,400 | — | — |
| 2008-08-11 | $11.44 | $11.44 | 20,922,800 | — | — |
| 2008-08-08 | $11.06 | $11.05 | 11,020,000 | — | — |
| 2008-08-07 | $10.36 | $10.35 | 8,546,400 | — | — |
| 2008-08-06 | $10.70 | $10.69 | 8,805,600 | — | — |
| 2008-08-05 | $10.73 | $10.72 | 9,434,800 | — | — |
| 2008-08-04 | $9.86 | $9.86 | 7,437,200 | — | — |
| 2008-08-01 | $9.96 | $9.96 | 7,149,600 | — | — |
| 2008-07-31 | $10.13 | $10.13 | 7,168,800 | — | — |
| 2008-07-30 | $10.26 | $10.25 | 13,275,600 | — | — |
| 2008-07-29 | $10.38 | $10.37 | 10,380,800 | — | — |
| 2008-07-28 | $10.15 | $10.14 | 15,166,400 | — | — |
| 2008-07-25 | $10.39 | $10.38 | 11,425,600 | — | — |
| 2008-07-24 | $10.64 | $10.64 | 8,073,200 | — | — |
| 2008-07-23 | $11.06 | $11.06 | 16,638,000 | — | — |
| 2008-07-22 | $10.86 | $10.86 | 12,102,800 | — | — |
| 2008-07-21 | $10.76 | $10.76 | 10,062,000 | — | — |
| 2008-07-18 | $11.31 | $11.31 | 17,629,200 | — | — |
| 2008-07-17 | $10.83 | $10.83 | 10,802,800 | — | — |
| 2008-07-16 | $10.69 | $10.69 | 10,628,400 | — | — |
| 2008-07-15 | $10.30 | $10.30 | 19,512,800 | — | — |
| 2008-07-14 | $10.07 | $10.07 | 13,985,200 | — | — |
| 2008-07-11 | $9.82 | $9.82 | 16,315,600 | — | — |
| 2008-07-10 | $9.73 | $9.73 | 10,499,200 | — | — |
| 2008-07-09 | $9.85 | $9.84 | 13,638,800 | — | — |
| 2008-07-08 | $10.18 | $10.18 | 15,121,600 | — | — |
| 2008-07-07 | $9.84 | $9.84 | 14,674,400 | — | — |
| 2008-07-03 | $9.70 | $9.69 | 8,804,800 | — | — |
| 2008-07-02 | $10.10 | $10.10 | 15,804,800 | — | — |
| 2008-07-01 | $10.19 | $10.19 | 20,770,800 | — | — |
| 2008-06-30 | $10.10 | $10.10 | 20,155,600 | — | — |
| 2008-06-27 | $10.71 | $10.71 | 15,141,600 | — | — |
| 2008-06-26 | $10.88 | $10.88 | 10,815,600 | — | — |
| 2008-06-25 | $11.51 | $11.50 | 10,594,400 | — | — |
| 2008-06-24 | $11.35 | $11.35 | 10,932,000 | — | — |
| 2008-06-23 | $11.44 | $11.43 | 14,428,000 | — | — |
| 2008-06-20 | $11.36 | $11.35 | 17,922,400 | — | — |
| 2008-06-19 | $11.99 | $11.98 | 15,765,600 | — | — |
| 2008-06-18 | $11.66 | $11.66 | 14,089,200 | — | — |
| 2008-06-17 | $11.72 | $11.71 | 14,980,000 | — | — |
| 2008-06-16 | $11.99 | $11.98 | 26,889,200 | — | — |
| 2008-06-13 | $11.13 | $11.13 | 18,588,400 | — | — |
| 2008-06-12 | $10.73 | $10.73 | 18,547,600 | — | — |
| 2008-06-11 | $10.63 | $10.63 | 19,711,600 | — | — |
| 2008-06-10 | $11.16 | $11.16 | 16,049,600 | — | — |
| 2008-06-09 | $11.46 | $11.46 | 14,682,800 | — | — |
| 2008-06-06 | $11.25 | $11.25 | 18,682,000 | — | — |
| 2008-06-05 | $11.89 | $11.89 | 16,022,000 | — | — |
| 2008-06-04 | $11.85 | $11.84 | 15,030,000 | — | — |
| 2008-06-03 | $12.11 | $12.11 | 14,062,400 | — | — |
| 2008-06-02 | $12.29 | $12.29 | 12,183,200 | — | — |
| 2008-05-30 | $12.40 | $12.40 | 11,706,400 | — | — |
| 2008-05-29 | $12.30 | $12.30 | 16,644,800 | — | — |
| 2008-05-28 | $12.57 | $12.57 | 12,170,000 | — | — |
| 2008-05-27 | $12.38 | $12.37 | 15,632,800 | — | — |
| 2008-05-23 | $12.34 | $12.34 | 21,610,000 | — | — |
| 2008-05-22 | $12.21 | $12.21 | 69,192,800 | — | — |
| 2008-05-21 | $12.71 | $12.71 | 13,868,000 | — | — |
| 2008-05-20 | $12.90 | $12.89 | 11,591,600 | — | — |
| 2008-05-19 | $13.05 | $13.05 | 8,378,800 | — | — |
| 2008-05-16 | $13.47 | $13.47 | 10,736,800 | — | — |
| 2008-05-15 | $13.86 | $13.86 | 11,836,400 | — | — |
| 2008-05-14 | $13.74 | $13.74 | 7,578,000 | — | — |
| 2008-05-13 | $13.65 | $13.65 | 8,144,800 | — | — |
| 2008-05-12 | $13.53 | $13.52 | 14,618,800 | — | — |
| 2008-05-09 | $12.81 | $12.81 | 8,953,200 | — | — |
| 2008-05-08 | $12.77 | $12.76 | 11,374,400 | — | — |
| 2008-05-07 | $13.05 | $13.04 | 11,799,200 | — | — |
| 2008-05-06 | $13.48 | $13.47 | 9,750,000 | — | — |
| 2008-05-05 | $13.19 | $13.19 | 10,268,000 | — | — |
| 2008-05-02 | $13.50 | $13.50 | 13,057,600 | — | — |
| 2008-05-01 | $14.10 | $14.10 | 10,534,000 | — | — |
| 2008-04-30 | $13.76 | $13.76 | 10,017,200 | — | — |
| 2008-04-29 | $13.66 | $13.66 | 8,226,800 | — | — |
| 2008-04-28 | $13.78 | $13.78 | 10,067,200 | — | — |
| 2008-04-25 | $14.05 | $14.04 | 8,757,200 | — | — |
| 2008-04-24 | $13.99 | $13.99 | 7,333,600 | — | — |
| 2008-04-23 | $13.80 | $13.80 | 9,008,400 | — | — |
| 2008-04-22 | $13.71 | $13.71 | 7,740,400 | — | — |
| 2008-04-21 | $13.89 | $13.89 | 12,316,000 | — | — |
| 2008-04-18 | $14.16 | $14.16 | 18,530,400 | — | — |
| 2008-04-17 | $14.26 | $14.26 | 8,637,600 | — | — |
| 2008-04-16 | $14.17 | $14.16 | 9,032,000 | — | — |
| 2008-04-15 | $13.96 | $13.96 | 8,661,200 | — | — |
| 2008-04-14 | $13.72 | $13.72 | 6,964,000 | — | — |
| 2008-04-11 | $13.64 | $13.63 | 6,223,200 | — | — |
| 2008-04-10 | $13.80 | $13.80 | 12,056,400 | — | — |
| 2008-04-09 | $13.42 | $13.42 | 13,598,000 | — | — |
| 2008-04-08 | $13.84 | $13.84 | 7,986,800 | — | — |
| 2008-04-07 | $14.02 | $14.01 | 6,571,600 | — | — |
| 2008-04-04 | $14.11 | $14.10 | 6,052,000 | — | — |
| 2008-04-03 | $14.10 | $14.10 | 8,529,200 | — | — |
| 2008-04-02 | $13.92 | $13.92 | 13,132,000 | — | — |
| 2008-04-01 | $13.92 | $13.92 | 17,945,200 | — | — |
| 2008-03-31 | $12.93 | $12.93 | 13,848,000 | — | — |
| 2008-03-28 | $12.97 | $12.97 | 11,335,200 | — | — |
| 2008-03-27 | $13.50 | $13.50 | 10,036,800 | — | — |
| 2008-03-26 | $13.25 | $13.24 | 9,238,000 | — | — |
| 2008-03-25 | $13.46 | $13.46 | 13,272,800 | — | — |
| 2008-03-24 | $13.50 | $13.50 | 21,702,800 | — | — |
| 2008-03-20 | $12.55 | $12.54 | 17,160,800 | — | — |
| 2008-03-19 | $11.75 | $11.74 | 15,634,000 | — | — |
| 2008-03-18 | $12.14 | $12.14 | 35,311,200 | — | — |
| 2008-03-17 | $11.75 | $11.75 | 16,108,400 | — | — |
| 2008-03-14 | $12.26 | $12.26 | 20,089,200 | — | — |
| 2008-03-13 | $11.79 | $11.79 | 9,716,400 | — | — |
| 2008-03-12 | $11.56 | $11.56 | 8,811,600 | — | — |
| 2008-03-11 | $11.72 | $11.72 | 13,702,000 | — | — |
| 2008-03-10 | $10.83 | $10.83 | 12,572,800 | — | — |
| 2008-03-07 | $10.67 | $10.67 | 7,842,400 | — | — |
| 2008-03-06 | $10.84 | $10.84 | 9,648,000 | — | — |
| 2008-03-05 | $11.31 | $11.31 | 14,798,000 | — | — |
| 2008-03-04 | $10.90 | $10.90 | 11,981,200 | — | — |
| 2008-03-03 | $10.69 | $10.68 | 12,508,800 | — | — |
| 2008-02-29 | $10.59 | $10.59 | 16,601,600 | — | — |
| 2008-02-28 | $11.27 | $11.26 | 11,685,200 | — | — |
| 2008-02-27 | $11.85 | $11.85 | 6,761,200 | — | — |
| 2008-02-26 | $11.78 | $11.78 | 9,491,200 | — | — |
| 2008-02-25 | $11.52 | $11.51 | 10,012,800 | — | — |
| 2008-02-22 | $11.57 | $11.57 | 9,797,200 | — | — |
| 2008-02-21 | $11.50 | $11.50 | 9,418,800 | — | — |
| 2008-02-20 | $11.44 | $11.43 | 15,053,600 | — | — |
| 2008-02-19 | $11.72 | $11.71 | 13,709,200 | — | — |
| 2008-02-15 | $11.91 | $11.91 | 28,404,800 | — | — |
| 2008-02-14 | $11.44 | $11.44 | 21,073,600 | — | — |
| 2008-02-13 | $11.83 | $11.83 | 18,358,000 | — | — |
| 2008-02-12 | $12.28 | $12.27 | 13,856,400 | — | — |
| 2008-02-11 | $12.56 | $12.56 | 10,498,800 | — | — |
| 2008-02-08 | $12.56 | $12.56 | 7,503,600 | — | — |
| 2008-02-07 | $12.29 | $12.29 | 11,981,600 | — | — |
| 2008-02-06 | $12.32 | $12.32 | 10,170,800 | — | — |
| 2008-02-05 | $12.34 | $12.34 | 8,459,200 | — | — |
| 2008-02-04 | $13.00 | $13.00 | 9,960,000 | — | — |
| 2008-02-01 | $13.13 | $13.13 | 8,606,400 | — | — |
| 2008-01-31 | $12.89 | $12.89 | 12,497,200 | — | — |
| 2008-01-30 | $12.27 | $12.27 | 9,477,600 | — | — |
| 2008-01-29 | $12.42 | $12.42 | 9,950,400 | — | — |
| 2008-01-28 | $12.64 | $12.64 | 10,268,000 | — | — |
| 2008-01-25 | $12.40 | $12.40 | 14,676,800 | — | — |
| 2008-01-24 | $13.11 | $13.10 | 14,777,600 | — | — |
| 2008-01-23 | $13.01 | $13.01 | 23,099,200 | — | — |
| 2008-01-22 | $12.62 | $12.62 | 24,653,200 | — | — |
| 2008-01-18 | $12.33 | $12.33 | 15,501,200 | — | — |
| 2008-01-17 | $12.43 | $12.43 | 18,054,400 | — | — |
| 2008-01-16 | $12.83 | $12.83 | 19,882,400 | — | — |
| 2008-01-15 | $12.70 | $12.70 | 15,774,400 | — | — |
| 2008-01-14 | $13.43 | $13.43 | 13,277,600 | — | — |
| 2008-01-11 | $13.03 | $13.03 | 19,846,000 | — | — |
| 2008-01-10 | $13.07 | $13.07 | 40,060,000 | — | — |
| 2008-01-09 | $13.78 | $13.78 | 26,118,800 | — | — |
| 2008-01-08 | $14.03 | $14.02 | 12,886,400 | — | — |
| 2008-01-07 | $14.13 | $14.13 | 13,208,800 | — | — |
| 2008-01-04 | $14.26 | $14.26 | 16,070,400 | — | — |
| 2008-01-03 | $15.03 | $15.03 | 9,843,200 | — | — |
| 2008-01-02 | $15.08 | $15.07 | 9,398,800 | — | — |