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 | $7.70 | $7.70 | 115,356,528 | — | — |
| 2008-12-30 | $7.59 | $7.59 | 153,586,260 | — | — |
| 2008-12-29 | $7.44 | $7.44 | 147,927,924 | — | — |
| 2008-12-26 | $7.52 | $7.52 | 78,285,636 | — | — |
| 2008-12-24 | $7.58 | $7.58 | 76,783,140 | — | — |
| 2008-12-23 | $7.46 | $7.46 | 150,956,892 | — | — |
| 2008-12-22 | $7.44 | $7.44 | 156,547,296 | — | — |
| 2008-12-19 | $7.76 | $7.76 | 224,279,496 | — | — |
| 2008-12-18 | $7.76 | $7.76 | 190,349,460 | — | — |
| 2008-12-17 | $7.89 | $7.89 | 231,356,412 | — | — |
| 2008-12-16 | $8.14 | $8.14 | 282,101,616 | — | — |
| 2008-12-15 | $7.77 | $7.77 | 269,246,484 | — | — |
| 2008-12-12 | $7.90 | $7.90 | 228,655,116 | — | — |
| 2008-12-11 | $7.51 | $7.51 | 246,920,832 | — | — |
| 2008-12-10 | $7.73 | $7.73 | 209,270,520 | — | — |
| 2008-12-09 | $7.66 | $7.66 | 275,320,404 | — | — |
| 2008-12-08 | $7.56 | $7.56 | 325,446,228 | — | — |
| 2008-12-05 | $7.11 | $7.11 | 260,587,152 | — | — |
| 2008-12-04 | $6.87 | $6.87 | 195,268,536 | — | — |
| 2008-12-03 | $6.99 | $6.99 | 235,955,808 | — | — |
| 2008-12-02 | $6.88 | $6.88 | 233,354,412 | — | — |
| 2008-12-01 | $6.66 | $6.66 | 228,219,552 | — | — |
| 2008-11-28 | $7.33 | $7.33 | 102,517,380 | — | — |
| 2008-11-26 | $7.31 | $7.31 | 254,009,736 | — | — |
| 2008-11-25 | $7.06 | $7.06 | 430,417,152 | — | — |
| 2008-11-24 | $6.44 | $6.44 | 401,785,812 | — | — |
| 2008-11-21 | $6.57 | $6.57 | 409,370,220 | — | — |
| 2008-11-20 | $6.50 | $6.50 | 390,784,824 | — | — |
| 2008-11-19 | $7.01 | $7.01 | 313,070,616 | — | — |
| 2008-11-18 | $7.44 | $7.44 | 333,510,156 | — | — |
| 2008-11-17 | $7.51 | $7.51 | 301,450,248 | — | — |
| 2008-11-14 | $7.76 | $7.76 | 380,303,316 | — | — |
| 2008-11-13 | $7.81 | $7.81 | 528,858,612 | — | — |
| 2008-11-12 | $7.28 | $7.28 | 401,641,956 | — | — |
| 2008-11-11 | $7.79 | $7.79 | 405,458,136 | — | — |
| 2008-11-10 | $7.98 | $7.98 | 322,880,796 | — | — |
| 2008-11-07 | $8.29 | $8.29 | 187,064,748 | — | — |
| 2008-11-06 | $8.29 | $8.29 | 342,649,008 | — | — |
| 2008-11-05 | $8.56 | $8.56 | 277,582,140 | — | — |
| 2008-11-04 | $9.18 | $9.18 | 293,702,004 | — | — |
| 2008-11-03 | $8.67 | $8.67 | 237,941,820 | — | — |
| 2008-10-31 | $8.99 | $8.99 | 296,635,068 | — | — |
| 2008-10-30 | $9.00 | $9.00 | 319,236,444 | — | — |
| 2008-10-29 | $8.96 | $8.96 | 389,873,736 | — | — |
| 2008-10-28 | $9.23 | $9.23 | 323,891,784 | — | — |
| 2008-10-27 | $8.25 | $8.25 | 247,779,972 | — | — |
| 2008-10-24 | $8.49 | $8.49 | 294,065,640 | — | — |
| 2008-10-23 | $8.82 | $8.82 | 258,896,844 | — | — |
| 2008-10-22 | $8.90 | $8.90 | 262,137,600 | — | — |
| 2008-10-21 | $9.08 | $9.08 | 231,048,720 | — | — |
| 2008-10-20 | $9.49 | $9.49 | 269,865,864 | — | — |
| 2008-10-17 | $9.32 | $9.32 | 569,398,032 | — | — |
| 2008-10-16 | $8.83 | $8.83 | 648,938,412 | — | — |
| 2008-10-15 | $8.49 | $8.49 | 268,587,144 | — | — |
| 2008-10-14 | $9.08 | $9.08 | 311,080,608 | — | — |
| 2008-10-13 | $9.54 | $9.54 | 355,863,780 | — | — |
| 2008-10-10 | $8.31 | $8.31 | 423,488,088 | — | — |
| 2008-10-09 | $8.23 | $8.23 | 322,677,000 | — | — |
| 2008-10-08 | $8.46 | $8.46 | 472,582,944 | — | — |
| 2008-10-07 | $8.66 | $8.66 | 441,733,824 | — | — |
| 2008-10-06 | $9.29 | $9.29 | 448,375,176 | — | — |
| 2008-10-03 | $9.68 | $9.68 | 319,396,284 | — | — |
| 2008-10-02 | $9.77 | $9.77 | 239,156,604 | — | — |
| 2008-10-01 | $10.30 | $10.30 | 249,142,608 | — | — |
| 2008-09-30 | $10.02 | $10.02 | 123,328,548 | — | — |
| 2008-09-29 | $9.53 | $9.53 | 430,085,484 | — | — |
| 2008-09-26 | $10.79 | $10.79 | 211,488,300 | — | — |
| 2008-09-25 | $11.00 | $11.00 | 200,611,188 | — | — |
| 2008-09-24 | $10.89 | $10.89 | 169,510,320 | — | — |
| 2008-09-23 | $10.74 | $10.74 | 207,959,832 | — | — |
| 2008-09-22 | $10.76 | $10.76 | 176,115,708 | — | — |
| 2008-09-19 | $11.24 | $11.24 | 399,839,760 | — | — |
| 2008-09-18 | $10.99 | $10.99 | 343,232,424 | — | — |
| 2008-09-17 | $10.37 | $10.37 | 364,710,924 | — | — |
| 2008-09-16 | $11.08 | $11.08 | 279,348,372 | — | — |
| 2008-09-15 | $10.86 | $10.86 | 262,433,304 | — | — |
| 2008-09-12 | $10.95 | $10.95 | 240,878,880 | — | — |
| 2008-09-11 | $10.85 | $10.85 | 258,597,144 | — | — |
| 2008-09-10 | $10.36 | $10.36 | 248,822,928 | — | — |
| 2008-09-09 | $10.48 | $10.48 | 288,894,816 | — | — |
| 2008-09-08 | $10.51 | $10.51 | 360,355,284 | — | — |
| 2008-09-05 | $11.12 | $11.12 | 181,190,628 | — | — |
| 2008-09-04 | $11.27 | $11.27 | 193,746,060 | — | — |
| 2008-09-03 | $11.62 | $11.62 | 172,411,416 | — | — |
| 2008-09-02 | $11.64 | $11.64 | 244,215,540 | — | — |
| 2008-08-29 | $11.59 | $11.59 | 153,774,072 | — | — |
| 2008-08-28 | $11.86 | $11.86 | 121,066,812 | — | — |
| 2008-08-27 | $11.73 | $11.73 | 175,308,516 | — | — |
| 2008-08-26 | $11.87 | $11.87 | 132,195,672 | — | — |
| 2008-08-25 | $12.09 | $12.09 | 80,491,428 | — | — |
| 2008-08-22 | $12.28 | $12.28 | 91,796,112 | — | — |
| 2008-08-21 | $12.18 | $12.18 | 140,423,436 | — | — |
| 2008-08-20 | $12.14 | $12.14 | 159,124,716 | — | — |
| 2008-08-19 | $12.27 | $12.27 | 121,738,140 | — | — |
| 2008-08-18 | $12.47 | $12.47 | 133,222,644 | — | — |
| 2008-08-15 | $12.77 | $12.77 | 141,686,172 | — | — |
| 2008-08-14 | $12.65 | $12.65 | 116,627,256 | — | — |
| 2008-08-13 | $12.51 | $12.51 | 144,874,980 | — | — |
| 2008-08-12 | $12.58 | $12.58 | 110,117,772 | — | — |
| 2008-08-11 | $12.53 | $12.53 | 169,402,428 | — | — |
| 2008-08-08 | $12.39 | $12.39 | 149,422,428 | — | — |
| 2008-08-07 | $11.99 | $11.99 | 110,841,048 | — | — |
| 2008-08-06 | $12.17 | $12.17 | 134,896,968 | — | — |
| 2008-08-05 | $12.01 | $12.01 | 143,236,620 | — | — |
| 2008-08-04 | $11.59 | $11.59 | 99,380,520 | — | — |
| 2008-08-01 | $11.71 | $11.71 | 120,195,684 | — | — |
| 2008-07-31 | $11.86 | $11.86 | 114,489,396 | — | — |
| 2008-07-30 | $12.08 | $12.08 | 139,488,372 | — | — |
| 2008-07-29 | $12.09 | $12.09 | 111,999,888 | — | — |
| 2008-07-28 | $11.94 | $11.94 | 126,273,600 | — | — |
| 2008-07-25 | $12.31 | $12.31 | 127,212,660 | — | — |
| 2008-07-24 | $11.90 | $11.90 | 141,494,364 | — | — |
| 2008-07-23 | $12.24 | $12.24 | 195,568,236 | — | — |
| 2008-07-22 | $11.94 | $11.94 | 187,472,340 | — | — |
| 2008-07-21 | $11.73 | $11.73 | 235,823,940 | — | — |
| 2008-07-18 | $12.05 | $12.05 | 451,244,304 | — | — |
| 2008-07-17 | $13.35 | $13.35 | 351,144,504 | — | — |
| 2008-07-16 | $13.40 | $13.40 | 189,498,312 | — | — |
| 2008-07-15 | $12.92 | $12.92 | 242,597,160 | — | — |
| 2008-07-14 | $13.05 | $13.05 | 176,815,008 | — | — |
| 2008-07-11 | $13.36 | $13.36 | 199,056,744 | — | — |
| 2008-07-10 | $13.53 | $13.53 | 173,094,732 | — | — |
| 2008-07-09 | $13.55 | $13.55 | 165,993,840 | — | — |
| 2008-07-08 | $13.88 | $13.88 | 197,098,704 | — | — |
| 2008-07-07 | $13.61 | $13.61 | 170,037,792 | — | — |
| 2008-07-03 | $13.44 | $13.44 | 95,923,980 | — | — |
| 2008-07-02 | $13.19 | $13.19 | 168,751,080 | — | — |
| 2008-07-01 | $13.38 | $13.38 | 198,197,604 | — | — |
| 2008-06-30 | $13.17 | $13.17 | 150,461,388 | — | — |
| 2008-06-27 | $13.21 | $13.21 | 217,682,100 | — | — |
| 2008-06-26 | $13.23 | $13.23 | 226,153,620 | — | — |
| 2008-06-25 | $13.79 | $13.79 | 164,723,112 | — | — |
| 2008-06-24 | $13.57 | $13.57 | 186,717,096 | — | — |
| 2008-06-23 | $13.64 | $13.64 | 145,290,564 | — | — |
| 2008-06-20 | $13.67 | $13.67 | 239,084,676 | — | — |
| 2008-06-19 | $14.02 | $14.02 | 227,096,676 | — | — |
| 2008-06-18 | $14.07 | $14.07 | 135,112,752 | — | — |
| 2008-06-17 | $14.25 | $14.25 | 138,377,484 | — | — |
| 2008-06-16 | $14.33 | $14.33 | 141,570,288 | — | — |
| 2008-06-13 | $14.30 | $14.30 | 247,128,624 | — | — |
| 2008-06-12 | $13.84 | $13.84 | 219,444,336 | — | — |
| 2008-06-11 | $13.64 | $13.64 | 152,363,484 | — | — |
| 2008-06-10 | $13.87 | $13.87 | 146,149,704 | — | — |
| 2008-06-09 | $13.96 | $13.96 | 211,320,468 | — | — |
| 2008-06-06 | $14.19 | $14.19 | 189,190,620 | — | — |
| 2008-06-05 | $14.67 | $14.67 | 156,511,332 | — | — |
| 2008-06-04 | $14.32 | $14.32 | 134,393,472 | — | — |
| 2008-06-03 | $14.20 | $14.20 | 172,039,788 | — | — |
| 2008-06-02 | $14.39 | $14.39 | 146,821,032 | — | — |
| 2008-05-30 | $14.66 | $14.66 | 128,878,992 | — | — |
| 2008-05-29 | $14.59 | $14.59 | 193,606,200 | — | — |
| 2008-05-28 | $14.22 | $14.22 | 161,853,984 | — | — |
| 2008-05-27 | $14.04 | $14.04 | 154,465,380 | — | — |
| 2008-05-23 | $13.63 | $13.63 | 177,082,740 | — | — |
| 2008-05-22 | $13.75 | $13.75 | 202,848,948 | — | — |
| 2008-05-21 | $13.76 | $13.76 | 258,465,276 | — | — |
| 2008-05-20 | $14.48 | $14.48 | 132,411,456 | — | — |
| 2008-05-19 | $14.45 | $14.45 | 223,955,820 | — | — |
| 2008-05-16 | $14.52 | $14.52 | 170,793,036 | — | — |
| 2008-05-15 | $14.54 | $14.54 | 173,534,292 | — | — |
| 2008-05-14 | $14.42 | $14.42 | 174,856,968 | — | — |
| 2008-05-13 | $14.59 | $14.59 | 206,333,460 | — | — |
| 2008-05-12 | $14.64 | $14.64 | 194,361,444 | — | — |
| 2008-05-09 | $14.34 | $14.34 | 179,216,604 | — | — |
| 2008-05-08 | $14.59 | $14.59 | 204,711,084 | — | — |
| 2008-05-07 | $14.49 | $14.49 | 264,255,480 | — | — |
| 2008-05-06 | $14.67 | $14.67 | 184,986,828 | — | — |
| 2008-05-05 | $14.89 | $14.89 | 250,988,760 | — | — |
| 2008-05-02 | $14.55 | $14.55 | 279,672,048 | — | — |
| 2008-05-01 | $14.84 | $14.84 | 263,847,888 | — | — |
| 2008-04-30 | $14.37 | $14.37 | 315,803,880 | — | — |
| 2008-04-29 | $13.98 | $13.98 | 173,666,160 | — | — |
| 2008-04-28 | $13.82 | $13.82 | 160,183,656 | — | — |
| 2008-04-25 | $13.62 | $13.62 | 166,409,424 | — | — |
| 2008-04-24 | $13.59 | $13.59 | 165,238,596 | — | — |
| 2008-04-23 | $13.68 | $13.68 | 196,663,140 | — | — |
| 2008-04-22 | $13.89 | $13.89 | 317,222,460 | — | — |
| 2008-04-21 | $13.46 | $13.46 | 297,290,412 | — | — |
| 2008-04-18 | $13.50 | $13.50 | 728,694,576 | — | — |
| 2008-04-17 | $11.25 | $11.25 | 533,585,880 | — | — |
| 2008-04-16 | $11.39 | $11.39 | 304,922,772 | — | — |
| 2008-04-15 | $11.18 | $11.18 | 182,920,896 | — | — |
| 2008-04-14 | $11.30 | $11.30 | 153,550,296 | — | — |
| 2008-04-11 | $11.45 | $11.45 | 166,621,212 | — | — |
| 2008-04-10 | $11.74 | $11.74 | 202,693,104 | — | — |
| 2008-04-09 | $11.62 | $11.62 | 241,682,076 | — | — |
| 2008-04-08 | $11.71 | $11.71 | 181,698,120 | — | — |
| 2008-04-07 | $11.93 | $11.93 | 237,502,260 | — | — |
| 2008-04-04 | $11.79 | $11.79 | 235,652,112 | — | — |
| 2008-04-03 | $11.39 | $11.39 | 270,864,864 | — | — |
| 2008-04-02 | $11.65 | $11.65 | 239,720,040 | — | — |
| 2008-04-01 | $11.65 | $11.65 | 243,480,276 | — | — |
| 2008-03-31 | $11.02 | $11.02 | 177,678,144 | — | — |
| 2008-03-28 | $10.96 | $10.96 | 174,872,952 | — | — |
| 2008-03-27 | $11.11 | $11.11 | 233,054,712 | — | — |
| 2008-03-26 | $11.47 | $11.47 | 208,818,972 | — | — |
| 2008-03-25 | $11.28 | $11.28 | 233,030,736 | — | — |
| 2008-03-24 | $11.53 | $11.53 | 270,269,460 | — | — |
| 2008-03-20 | $10.85 | $10.85 | 396,139,464 | — | — |
| 2008-03-19 | $10.81 | $10.81 | 246,912,840 | — | — |
| 2008-03-18 | $10.99 | $10.99 | 289,198,512 | — | — |
| 2008-03-17 | $10.51 | $10.51 | 315,212,472 | — | — |
| 2008-03-14 | $10.96 | $10.96 | 262,713,024 | — | — |
| 2008-03-13 | $11.09 | $11.09 | 308,754,936 | — | — |
| 2008-03-12 | $11.02 | $11.02 | 265,809,924 | — | — |
| 2008-03-11 | $11.01 | $11.01 | 352,722,924 | — | — |
| 2008-03-10 | $10.35 | $10.35 | 319,184,496 | — | — |
| 2008-03-07 | $10.84 | $10.84 | 322,549,128 | — | — |
| 2008-03-06 | $10.83 | $10.83 | 298,505,196 | — | — |
| 2008-03-05 | $11.20 | $11.20 | 297,166,536 | — | — |
| 2008-03-04 | $11.13 | $11.13 | 544,323,132 | — | — |
| 2008-03-03 | $11.44 | $11.44 | 301,877,820 | — | — |
| 2008-02-29 | $11.79 | $11.79 | 376,638,984 | — | — |
| 2008-02-28 | $11.90 | $11.90 | 263,212,524 | — | — |
| 2008-02-27 | $11.83 | $11.83 | 404,471,124 | — | — |
| 2008-02-26 | $11.62 | $11.62 | 930,560,508 | — | — |
| 2008-02-25 | $12.17 | $12.17 | 334,577,088 | — | — |
| 2008-02-22 | $12.71 | $12.71 | 220,415,364 | — | — |
| 2008-02-21 | $12.58 | $12.58 | 226,884,888 | — | — |
| 2008-02-20 | $12.74 | $12.74 | 266,221,512 | — | — |
| 2008-02-19 | $12.74 | $12.74 | 253,761,984 | — | — |
| 2008-02-15 | $13.25 | $13.25 | 209,394,396 | — | — |
| 2008-02-14 | $13.32 | $13.32 | 258,808,932 | — | — |
| 2008-02-13 | $13.38 | $13.38 | 264,723,012 | — | — |
| 2008-02-12 | $12.97 | $12.97 | 266,225,508 | — | — |
| 2008-02-11 | $13.04 | $13.04 | 232,806,960 | — | — |
| 2008-02-08 | $12.93 | $12.93 | 272,882,844 | — | — |
| 2008-02-07 | $12.64 | $12.64 | 316,838,844 | — | — |
| 2008-02-06 | $12.56 | $12.56 | 305,150,544 | — | — |
| 2008-02-05 | $12.68 | $12.68 | 447,683,868 | — | — |
| 2008-02-04 | $12.40 | $12.40 | 525,757,716 | — | — |
| 2008-02-01 | $12.91 | $12.91 | 703,315,980 | — | — |
| 2008-01-31 | $14.12 | $14.12 | 594,257,148 | — | — |
| 2008-01-30 | $13.72 | $13.72 | 317,266,416 | — | — |
| 2008-01-29 | $13.78 | $13.78 | 251,068,680 | — | — |
| 2008-01-28 | $13.91 | $13.91 | 232,435,332 | — | — |
| 2008-01-25 | $14.17 | $14.17 | 278,361,360 | — | — |
| 2008-01-24 | $14.38 | $14.38 | 375,659,964 | — | — |
| 2008-01-23 | $13.73 | $13.73 | 677,949,372 | — | — |
| 2008-01-22 | $14.62 | $14.62 | 379,679,940 | — | — |
| 2008-01-18 | $15.02 | $15.02 | 341,242,416 | — | — |
| 2008-01-17 | $15.03 | $15.03 | 328,343,328 | — | — |
| 2008-01-16 | $15.41 | $15.41 | 421,977,600 | — | — |
| 2008-01-15 | $15.96 | $15.96 | 222,505,272 | — | — |
| 2008-01-14 | $16.36 | $16.36 | 177,722,100 | — | — |
| 2008-01-11 | $15.97 | $15.97 | 198,880,920 | — | — |
| 2008-01-10 | $16.18 | $16.18 | 253,114,632 | — | — |
| 2008-01-09 | $16.35 | $16.35 | 269,318,412 | — | — |
| 2008-01-08 | $15.81 | $15.81 | 213,350,436 | — | — |
| 2008-01-07 | $16.25 | $16.25 | 255,879,864 | — | — |
| 2008-01-04 | $16.44 | $16.44 | 214,177,608 | — | — |
| 2008-01-03 | $17.15 | $17.15 | 129,969,900 | — | — |
| 2008-01-02 | $17.15 | $17.15 | 172,103,724 | — | — |