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
- 2004-08-19 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 | $7.66 | $7.66 | 115,904,817 | — | — |
| 2008-12-30 | $7.55 | $7.55 | 154,316,255 | — | — |
| 2008-12-29 | $7.41 | $7.41 | 148,631,025 | — | — |
| 2008-12-26 | $7.48 | $7.48 | 78,657,728 | — | — |
| 2008-12-24 | $7.55 | $7.55 | 77,148,090 | — | — |
| 2008-12-23 | $7.42 | $7.42 | 151,674,390 | — | — |
| 2008-12-22 | $7.40 | $7.40 | 157,291,365 | — | — |
| 2008-12-19 | $7.73 | $7.73 | 225,345,496 | — | — |
| 2008-12-18 | $7.73 | $7.73 | 191,254,191 | — | — |
| 2008-12-17 | $7.85 | $7.85 | 232,456,049 | — | — |
| 2008-12-16 | $8.10 | $8.10 | 283,442,445 | — | — |
| 2008-12-15 | $7.74 | $7.74 | 270,526,212 | — | — |
| 2008-12-12 | $7.86 | $7.86 | 229,741,913 | — | — |
| 2008-12-11 | $7.48 | $7.48 | 248,094,446 | — | — |
| 2008-12-10 | $7.69 | $7.69 | 210,265,182 | — | — |
| 2008-12-09 | $7.62 | $7.62 | 276,629,001 | — | — |
| 2008-12-08 | $7.52 | $7.52 | 326,993,073 | — | — |
| 2008-12-05 | $7.07 | $7.07 | 261,825,722 | — | — |
| 2008-12-04 | $6.83 | $6.83 | 196,196,647 | — | — |
| 2008-12-03 | $6.96 | $6.96 | 237,077,306 | — | — |
| 2008-12-02 | $6.85 | $6.85 | 234,463,545 | — | — |
| 2008-12-01 | $6.62 | $6.62 | 229,304,279 | — | — |
| 2008-11-28 | $7.30 | $7.30 | 103,004,645 | — | — |
| 2008-11-26 | $7.27 | $7.27 | 255,217,044 | — | — |
| 2008-11-25 | $7.02 | $7.02 | 432,462,924 | — | — |
| 2008-11-24 | $6.41 | $6.41 | 403,695,499 | — | — |
| 2008-11-21 | $6.54 | $6.54 | 411,315,956 | — | — |
| 2008-11-20 | $6.46 | $6.46 | 392,642,224 | — | — |
| 2008-11-19 | $6.98 | $6.98 | 314,558,640 | — | — |
| 2008-11-18 | $7.41 | $7.41 | 335,095,329 | — | — |
| 2008-11-17 | $7.47 | $7.47 | 302,883,041 | — | — |
| 2008-11-14 | $7.72 | $7.72 | 382,110,897 | — | — |
| 2008-11-13 | $7.77 | $7.77 | 531,372,276 | — | — |
| 2008-11-12 | $7.25 | $7.25 | 403,550,960 | — | — |
| 2008-11-11 | $7.76 | $7.76 | 407,385,278 | — | — |
| 2008-11-10 | $7.94 | $7.94 | 324,415,448 | — | — |
| 2008-11-07 | $8.25 | $8.25 | 187,953,866 | — | — |
| 2008-11-06 | $8.25 | $8.25 | 344,277,618 | — | — |
| 2008-11-05 | $8.52 | $8.52 | 278,901,487 | — | — |
| 2008-11-04 | $9.14 | $9.14 | 295,097,969 | — | — |
| 2008-11-03 | $8.63 | $8.63 | 239,072,757 | — | — |
| 2008-10-31 | $8.95 | $8.95 | 298,044,974 | — | — |
| 2008-10-30 | $8.96 | $8.96 | 320,753,774 | — | — |
| 2008-10-29 | $8.92 | $8.92 | 391,726,805 | — | — |
| 2008-10-28 | $9.18 | $9.18 | 325,431,241 | — | — |
| 2008-10-27 | $8.21 | $8.21 | 248,957,670 | — | — |
| 2008-10-24 | $8.45 | $8.45 | 295,463,334 | — | — |
| 2008-10-23 | $8.78 | $8.78 | 260,127,380 | — | — |
| 2008-10-22 | $8.86 | $8.86 | 263,383,540 | — | — |
| 2008-10-21 | $9.03 | $9.03 | 232,146,894 | — | — |
| 2008-10-20 | $9.45 | $9.45 | 271,148,536 | — | — |
| 2008-10-17 | $9.28 | $9.28 | 572,104,380 | — | — |
| 2008-10-16 | $8.79 | $8.79 | 652,022,815 | — | — |
| 2008-10-15 | $8.45 | $8.45 | 269,863,738 | — | — |
| 2008-10-14 | $9.03 | $9.03 | 312,559,174 | — | — |
| 2008-10-13 | $9.49 | $9.49 | 357,555,200 | — | — |
| 2008-10-10 | $8.27 | $8.27 | 425,500,926 | — | — |
| 2008-10-09 | $8.19 | $8.19 | 324,210,683 | — | — |
| 2008-10-08 | $8.42 | $8.42 | 474,829,130 | — | — |
| 2008-10-07 | $8.62 | $8.62 | 443,833,384 | — | — |
| 2008-10-06 | $9.25 | $9.25 | 450,506,303 | — | — |
| 2008-10-03 | $9.64 | $9.64 | 320,914,374 | — | — |
| 2008-10-02 | $9.73 | $9.73 | 240,293,315 | — | — |
| 2008-10-01 | $10.25 | $10.25 | 250,326,782 | — | — |
| 2008-09-30 | $9.98 | $9.98 | 123,914,728 | — | — |
| 2008-09-29 | $9.49 | $9.49 | 432,129,680 | — | — |
| 2008-09-26 | $10.74 | $10.74 | 212,493,504 | — | — |
| 2008-09-25 | $10.95 | $10.95 | 201,564,693 | — | — |
| 2008-09-24 | $10.84 | $10.84 | 170,316,002 | — | — |
| 2008-09-23 | $10.69 | $10.69 | 208,948,265 | — | — |
| 2008-09-22 | $10.71 | $10.71 | 176,952,786 | — | — |
| 2008-09-19 | $11.19 | $11.19 | 401,740,198 | — | — |
| 2008-09-18 | $10.94 | $10.94 | 344,863,807 | — | — |
| 2008-09-17 | $10.32 | $10.32 | 366,444,394 | — | — |
| 2008-09-16 | $11.03 | $11.03 | 280,676,114 | — | — |
| 2008-09-15 | $10.81 | $10.81 | 263,680,649 | — | — |
| 2008-09-12 | $10.90 | $10.90 | 242,023,777 | — | — |
| 2008-09-11 | $10.80 | $10.80 | 259,826,256 | — | — |
| 2008-09-10 | $10.32 | $10.32 | 250,005,583 | — | — |
| 2008-09-09 | $10.43 | $10.43 | 290,267,933 | — | — |
| 2008-09-08 | $10.46 | $10.46 | 362,068,052 | — | — |
| 2008-09-05 | $11.06 | $11.06 | 182,051,827 | — | — |
| 2008-09-04 | $11.21 | $11.21 | 194,666,935 | — | — |
| 2008-09-03 | $11.57 | $11.57 | 173,230,887 | — | — |
| 2008-09-02 | $11.59 | $11.59 | 245,376,296 | — | — |
| 2008-08-29 | $11.54 | $11.54 | 154,504,960 | — | — |
| 2008-08-28 | $11.80 | $11.80 | 121,642,242 | — | — |
| 2008-08-27 | $11.67 | $11.67 | 176,141,757 | — | — |
| 2008-08-26 | $11.81 | $11.81 | 132,823,998 | — | — |
| 2008-08-25 | $12.03 | $12.03 | 80,874,004 | — | — |
| 2008-08-22 | $12.22 | $12.22 | 92,232,419 | — | — |
| 2008-08-21 | $12.12 | $12.12 | 141,090,868 | — | — |
| 2008-08-20 | $12.08 | $12.08 | 159,881,036 | — | — |
| 2008-08-19 | $12.22 | $12.22 | 122,316,761 | — | — |
| 2008-08-18 | $12.41 | $12.41 | 133,855,851 | — | — |
| 2008-08-15 | $12.71 | $12.71 | 142,359,606 | — | — |
| 2008-08-14 | $12.59 | $12.59 | 117,181,585 | — | — |
| 2008-08-13 | $12.45 | $12.45 | 145,563,571 | — | — |
| 2008-08-12 | $12.52 | $12.52 | 110,641,162 | — | — |
| 2008-08-11 | $12.47 | $12.47 | 170,207,597 | — | — |
| 2008-08-08 | $12.33 | $12.33 | 150,132,633 | — | — |
| 2008-08-07 | $11.93 | $11.93 | 111,367,875 | — | — |
| 2008-08-06 | $12.11 | $12.11 | 135,538,133 | — | — |
| 2008-08-05 | $11.95 | $11.95 | 143,917,423 | — | — |
| 2008-08-04 | $11.53 | $11.53 | 99,852,875 | — | — |
| 2008-08-01 | $11.65 | $11.65 | 120,766,974 | — | — |
| 2008-07-31 | $11.80 | $11.80 | 115,033,564 | — | — |
| 2008-07-30 | $12.02 | $12.02 | 140,151,360 | — | — |
| 2008-07-29 | $12.03 | $12.03 | 112,532,223 | — | — |
| 2008-07-28 | $11.88 | $11.88 | 126,873,778 | — | — |
| 2008-07-25 | $12.25 | $12.25 | 127,817,302 | — | — |
| 2008-07-24 | $11.85 | $11.85 | 142,166,886 | — | — |
| 2008-07-23 | $12.18 | $12.18 | 196,497,772 | — | — |
| 2008-07-22 | $11.88 | $11.88 | 188,363,396 | — | — |
| 2008-07-21 | $11.68 | $11.68 | 236,944,811 | — | — |
| 2008-07-18 | $11.99 | $11.99 | 453,389,067 | — | — |
| 2008-07-17 | $13.29 | $13.29 | 352,813,493 | — | — |
| 2008-07-16 | $13.34 | $13.34 | 190,398,997 | — | — |
| 2008-07-15 | $12.85 | $12.85 | 243,750,224 | — | — |
| 2008-07-14 | $12.99 | $12.99 | 177,655,409 | — | — |
| 2008-07-11 | $13.30 | $13.30 | 200,002,860 | — | — |
| 2008-07-10 | $13.46 | $13.46 | 173,917,451 | — | — |
| 2008-07-09 | $13.49 | $13.49 | 166,782,808 | — | — |
| 2008-07-08 | $13.81 | $13.81 | 198,035,514 | — | — |
| 2008-07-07 | $13.55 | $13.55 | 170,845,981 | — | — |
| 2008-07-03 | $13.37 | $13.37 | 96,379,907 | — | — |
| 2008-07-02 | $13.13 | $13.13 | 169,553,154 | — | — |
| 2008-07-01 | $13.32 | $13.32 | 199,139,637 | — | — |
| 2008-06-30 | $13.11 | $13.11 | 151,176,531 | — | — |
| 2008-06-27 | $13.15 | $13.15 | 218,716,743 | — | — |
| 2008-06-26 | $13.17 | $13.17 | 227,228,528 | — | — |
| 2008-06-25 | $13.72 | $13.72 | 165,506,041 | — | — |
| 2008-06-24 | $13.51 | $13.51 | 187,604,562 | — | — |
| 2008-06-23 | $13.58 | $13.58 | 145,981,130 | — | — |
| 2008-06-20 | $13.61 | $13.61 | 240,221,045 | — | — |
| 2008-06-19 | $13.95 | $13.95 | 228,176,066 | — | — |
| 2008-06-18 | $14.01 | $14.01 | 135,754,943 | — | — |
| 2008-06-17 | $14.18 | $14.18 | 139,035,192 | — | — |
| 2008-06-16 | $14.27 | $14.27 | 142,243,171 | — | — |
| 2008-06-13 | $14.23 | $14.23 | 248,303,226 | — | — |
| 2008-06-12 | $13.77 | $13.77 | 220,487,355 | — | — |
| 2008-06-11 | $13.58 | $13.58 | 153,087,667 | — | — |
| 2008-06-10 | $13.80 | $13.80 | 146,844,353 | — | — |
| 2008-06-09 | $13.89 | $13.89 | 212,324,874 | — | — |
| 2008-06-06 | $14.12 | $14.12 | 190,089,843 | — | — |
| 2008-06-05 | $14.60 | $14.60 | 157,255,230 | — | — |
| 2008-06-04 | $14.25 | $14.25 | 135,032,244 | — | — |
| 2008-06-03 | $14.13 | $14.13 | 172,857,493 | — | — |
| 2008-06-02 | $14.32 | $14.32 | 147,518,872 | — | — |
| 2008-05-30 | $14.59 | $14.59 | 129,491,554 | — | — |
| 2008-05-29 | $14.52 | $14.52 | 194,526,410 | — | — |
| 2008-05-28 | $14.15 | $14.15 | 162,623,276 | — | — |
| 2008-05-27 | $13.97 | $13.97 | 155,199,554 | — | — |
| 2008-05-23 | $13.56 | $13.56 | 177,924,414 | — | — |
| 2008-05-22 | $13.69 | $13.69 | 203,813,089 | — | — |
| 2008-05-21 | $13.70 | $13.70 | 259,693,761 | — | — |
| 2008-05-20 | $14.41 | $14.41 | 133,040,807 | — | — |
| 2008-05-19 | $14.38 | $14.38 | 225,020,282 | — | — |
| 2008-05-16 | $14.45 | $14.45 | 171,604,815 | — | — |
| 2008-05-15 | $14.47 | $14.47 | 174,359,100 | — | — |
| 2008-05-14 | $14.35 | $14.35 | 175,688,063 | — | — |
| 2008-05-13 | $14.52 | $14.52 | 207,314,163 | — | — |
| 2008-05-12 | $14.57 | $14.57 | 195,285,244 | — | — |
| 2008-05-09 | $14.28 | $14.28 | 180,068,420 | — | — |
| 2008-05-08 | $14.52 | $14.52 | 205,684,075 | — | — |
| 2008-05-07 | $14.42 | $14.42 | 265,511,486 | — | — |
| 2008-05-06 | $14.60 | $14.60 | 185,866,070 | — | — |
| 2008-05-05 | $14.82 | $14.82 | 252,181,709 | — | — |
| 2008-05-02 | $14.48 | $14.48 | 281,001,329 | — | — |
| 2008-05-01 | $14.77 | $14.77 | 265,101,957 | — | — |
| 2008-04-30 | $14.30 | $14.30 | 317,304,895 | — | — |
| 2008-04-29 | $13.91 | $13.91 | 174,491,595 | — | — |
| 2008-04-28 | $13.75 | $13.75 | 160,945,009 | — | — |
| 2008-04-25 | $13.55 | $13.55 | 167,200,368 | — | — |
| 2008-04-24 | $13.53 | $13.53 | 166,023,975 | — | — |
| 2008-04-23 | $13.61 | $13.61 | 197,597,880 | — | — |
| 2008-04-22 | $13.82 | $13.82 | 318,730,218 | — | — |
| 2008-04-21 | $13.39 | $13.39 | 298,703,433 | — | — |
| 2008-04-18 | $13.43 | $13.43 | 732,158,060 | — | — |
| 2008-04-17 | $11.20 | $11.20 | 536,122,013 | — | — |
| 2008-04-16 | $11.33 | $11.33 | 306,372,069 | — | — |
| 2008-04-15 | $11.13 | $11.13 | 183,790,319 | — | — |
| 2008-04-14 | $11.25 | $11.25 | 154,280,120 | — | — |
| 2008-04-11 | $11.39 | $11.39 | 167,413,162 | — | — |
| 2008-04-10 | $11.68 | $11.68 | 203,656,504 | — | — |
| 2008-04-09 | $11.56 | $11.56 | 242,830,791 | — | — |
| 2008-04-08 | $11.65 | $11.65 | 182,561,731 | — | — |
| 2008-04-07 | $11.88 | $11.88 | 238,631,108 | — | — |
| 2008-04-04 | $11.73 | $11.73 | 236,772,166 | — | — |
| 2008-04-03 | $11.34 | $11.34 | 272,152,284 | — | — |
| 2008-04-02 | $11.60 | $11.60 | 240,859,429 | — | — |
| 2008-04-01 | $11.60 | $11.60 | 244,637,537 | — | — |
| 2008-03-31 | $10.97 | $10.97 | 178,522,648 | — | — |
| 2008-03-28 | $10.91 | $10.91 | 175,704,123 | — | — |
| 2008-03-27 | $11.06 | $11.06 | 234,162,421 | — | — |
| 2008-03-26 | $11.41 | $11.41 | 209,811,488 | — | — |
| 2008-03-25 | $11.23 | $11.23 | 234,138,331 | — | — |
| 2008-03-24 | $11.47 | $11.47 | 271,554,050 | — | — |
| 2008-03-20 | $10.80 | $10.80 | 398,022,314 | — | — |
| 2008-03-19 | $10.76 | $10.76 | 248,086,416 | — | — |
| 2008-03-18 | $10.94 | $10.94 | 290,573,072 | — | — |
| 2008-03-17 | $10.46 | $10.46 | 316,710,676 | — | — |
| 2008-03-14 | $10.91 | $10.91 | 263,961,699 | — | — |
| 2008-03-13 | $11.03 | $11.03 | 310,222,448 | — | — |
| 2008-03-12 | $10.96 | $10.96 | 267,073,318 | — | — |
| 2008-03-11 | $10.95 | $10.95 | 354,399,416 | — | — |
| 2008-03-10 | $10.30 | $10.30 | 320,701,579 | — | — |
| 2008-03-07 | $10.79 | $10.79 | 324,082,204 | — | — |
| 2008-03-06 | $10.78 | $10.78 | 299,923,991 | — | — |
| 2008-03-05 | $11.15 | $11.15 | 298,578,968 | — | — |
| 2008-03-04 | $11.07 | $11.07 | 546,910,299 | — | — |
| 2008-03-03 | $11.38 | $11.38 | 303,312,645 | — | — |
| 2008-02-29 | $11.74 | $11.74 | 378,429,149 | — | — |
| 2008-02-28 | $11.84 | $11.84 | 264,463,573 | — | — |
| 2008-02-27 | $11.78 | $11.78 | 406,393,575 | — | — |
| 2008-02-26 | $11.56 | $11.56 | 934,983,461 | — | — |
| 2008-02-25 | $12.12 | $12.12 | 336,167,332 | — | — |
| 2008-02-22 | $12.65 | $12.65 | 221,462,998 | — | — |
| 2008-02-21 | $12.52 | $12.52 | 227,963,272 | — | — |
| 2008-02-20 | $12.68 | $12.68 | 267,486,862 | — | — |
| 2008-02-19 | $12.68 | $12.68 | 254,968,114 | — | — |
| 2008-02-15 | $13.19 | $13.19 | 210,389,647 | — | — |
| 2008-02-14 | $13.26 | $13.26 | 260,039,050 | — | — |
| 2008-02-13 | $13.32 | $13.32 | 265,981,240 | — | — |
| 2008-02-12 | $12.90 | $12.90 | 267,490,877 | — | — |
| 2008-02-11 | $12.98 | $12.98 | 233,913,491 | — | — |
| 2008-02-08 | $12.87 | $12.87 | 274,179,856 | — | — |
| 2008-02-07 | $12.58 | $12.58 | 318,344,779 | — | — |
| 2008-02-06 | $12.50 | $12.50 | 306,600,924 | — | — |
| 2008-02-05 | $12.62 | $12.62 | 449,811,709 | — | — |
| 2008-02-04 | $12.34 | $12.34 | 528,256,642 | — | — |
| 2008-02-01 | $12.85 | $12.85 | 706,658,840 | — | — |
| 2008-01-31 | $14.05 | $14.05 | 597,081,651 | — | — |
| 2008-01-30 | $13.66 | $13.66 | 318,774,383 | — | — |
| 2008-01-29 | $13.71 | $13.71 | 252,262,009 | — | — |
| 2008-01-28 | $13.85 | $13.85 | 233,540,097 | — | — |
| 2008-01-25 | $14.11 | $14.11 | 279,684,411 | — | — |
| 2008-01-24 | $14.31 | $14.31 | 377,445,475 | — | — |
| 2008-01-23 | $13.66 | $13.66 | 681,171,664 | — | — |
| 2008-01-22 | $14.55 | $14.55 | 381,484,558 | — | — |
| 2008-01-18 | $14.95 | $14.95 | 342,864,341 | — | — |
| 2008-01-17 | $14.96 | $14.96 | 329,903,943 | — | — |
| 2008-01-16 | $15.34 | $15.34 | 423,983,259 | — | — |
| 2008-01-15 | $15.88 | $15.88 | 223,562,839 | — | — |
| 2008-01-14 | $16.28 | $16.28 | 178,566,813 | — | — |
| 2008-01-11 | $15.90 | $15.90 | 199,826,201 | — | — |
| 2008-01-10 | $16.11 | $16.11 | 254,317,685 | — | — |
| 2008-01-09 | $16.27 | $16.27 | 270,598,482 | — | — |
| 2008-01-08 | $15.73 | $15.73 | 214,364,490 | — | — |
| 2008-01-07 | $16.17 | $16.17 | 257,096,061 | — | — |
| 2008-01-04 | $16.36 | $16.36 | 215,195,594 | — | — |
| 2008-01-03 | $17.07 | $17.07 | 130,587,647 | — | — |
| 2008-01-02 | $17.07 | $17.07 | 172,921,733 | — | — |