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 | $7.66 | $18.64 | 5,196,000 | — | — |
| 2008-12-30 | $7.13 | $17.35 | 3,142,100 | — | — |
| 2008-12-29 | $7.04 | $17.13 | 2,418,200 | — | — |
| 2008-12-26 | $7.02 | $17.08 | 1,858,500 | — | — |
| 2008-12-24 | $7.23 | $17.59 | 1,384,000 | — | — |
| 2008-12-23 | $6.94 | $16.89 | 3,648,100 | — | — |
| 2008-12-22 | $6.88 | $16.74 | 3,916,500 | — | — |
| 2008-12-19 | $7.31 | $17.79 | 9,242,900 | — | — |
| 2008-12-18 | $7.73 | $18.81 | 5,128,300 | — | — |
| 2008-12-17 | $7.75 | $18.86 | 5,120,100 | — | — |
| 2008-12-16 | $7.91 | $19.25 | 5,145,100 | — | — |
| 2008-12-15 | $6.97 | $16.96 | 4,647,600 | — | — |
| 2008-12-12 | $7.31 | $17.79 | 4,996,200 | — | — |
| 2008-12-11 | $7.37 | $17.93 | 4,872,800 | — | — |
| 2008-12-10 | $7.94 | $19.32 | 4,872,700 | — | — |
| 2008-12-09 | $7.92 | $18.95 | 6,409,800 | — | — |
| 2008-12-08 | $8.02 | $19.19 | 5,361,000 | — | — |
| 2008-12-05 | $7.94 | $19.00 | 5,458,100 | — | — |
| 2008-12-04 | $7.38 | $17.66 | 5,485,800 | — | — |
| 2008-12-03 | $7.65 | $18.30 | 6,213,800 | — | — |
| 2008-12-02 | $7.02 | $16.80 | 6,118,400 | — | — |
| 2008-12-01 | $6.60 | $15.79 | 4,598,900 | — | — |
| 2008-11-28 | $8.00 | $19.14 | 2,105,700 | — | — |
| 2008-11-26 | $7.76 | $18.57 | 4,402,100 | — | — |
| 2008-11-25 | $7.58 | $18.14 | 6,747,800 | — | — |
| 2008-11-24 | $7.22 | $17.27 | 9,129,400 | — | — |
| 2008-11-21 | $6.26 | $14.98 | 11,334,900 | — | — |
| 2008-11-20 | $6.28 | $15.02 | 8,698,900 | — | — |
| 2008-11-19 | $6.75 | $16.15 | 6,254,500 | — | — |
| 2008-11-18 | $7.49 | $17.92 | 5,716,500 | — | — |
| 2008-11-17 | $7.43 | $17.78 | 3,978,100 | — | — |
| 2008-11-14 | $7.79 | $18.64 | 6,891,500 | — | — |
| 2008-11-13 | $8.43 | $20.17 | 7,997,900 | — | — |
| 2008-11-12 | $7.91 | $18.92 | 4,624,300 | — | — |
| 2008-11-11 | $8.67 | $20.74 | 4,305,000 | — | — |
| 2008-11-10 | $8.79 | $21.03 | 4,724,600 | — | — |
| 2008-11-07 | $9.48 | $22.68 | 5,288,400 | — | — |
| 2008-11-06 | $9.75 | $23.33 | 6,443,900 | — | — |
| 2008-11-05 | $10.04 | $24.02 | 6,156,400 | — | — |
| 2008-11-04 | $10.73 | $25.67 | 10,423,300 | — | — |
| 2008-11-03 | $9.63 | $23.04 | 4,427,600 | — | — |
| 2008-10-31 | $9.45 | $22.61 | 6,984,500 | — | — |
| 2008-10-30 | $10.00 | $23.92 | 5,873,500 | — | — |
| 2008-10-29 | $10.07 | $24.09 | 10,250,300 | — | — |
| 2008-10-28 | $11.00 | $26.32 | 9,197,000 | — | — |
| 2008-10-27 | $9.17 | $21.94 | 11,146,900 | — | — |
| 2008-10-24 | $8.00 | $19.14 | 5,872,000 | — | — |
| 2008-10-23 | $8.42 | $20.14 | 6,677,200 | — | — |
| 2008-10-22 | $9.18 | $21.96 | 6,199,600 | — | — |
| 2008-10-21 | $9.76 | $23.35 | 6,873,800 | — | — |
| 2008-10-20 | $9.30 | $22.25 | 4,864,500 | — | — |
| 2008-10-17 | $9.25 | $22.13 | 14,744,500 | — | — |
| 2008-10-16 | $9.48 | $22.68 | 12,764,500 | — | — |
| 2008-10-15 | $8.60 | $20.58 | 12,922,000 | — | — |
| 2008-10-14 | $10.13 | $24.24 | 15,991,700 | — | — |
| 2008-10-13 | $6.75 | $16.15 | 12,076,200 | — | — |
| 2008-10-10 | $7.39 | $17.68 | 10,587,300 | — | — |
| 2008-10-09 | $6.79 | $16.24 | 9,877,100 | — | — |
| 2008-10-08 | $8.24 | $19.71 | 6,214,400 | — | — |
| 2008-10-07 | $9.31 | $22.27 | 5,322,800 | — | — |
| 2008-10-06 | $10.90 | $26.08 | 8,071,900 | — | — |
| 2008-10-03 | $10.72 | $25.65 | 6,781,700 | — | — |
| 2008-10-02 | $9.24 | $22.11 | 4,219,400 | — | — |
| 2008-10-01 | $9.80 | $23.45 | 7,507,700 | — | — |
| 2008-09-30 | $7.99 | $19.12 | 6,629,200 | — | — |
| 2008-09-29 | $7.45 | $17.82 | 4,930,700 | — | — |
| 2008-09-26 | $9.33 | $22.32 | 5,628,100 | — | — |
| 2008-09-25 | $9.23 | $22.08 | 4,254,200 | — | — |
| 2008-09-24 | $9.30 | $22.25 | 4,411,600 | — | — |
| 2008-09-23 | $9.05 | $21.65 | 4,625,700 | — | — |
| 2008-09-22 | $9.81 | $23.47 | 6,912,400 | — | — |
| 2008-09-19 | $12.75 | $30.50 | 20,688,100 | — | — |
| 2008-09-18 | $10.50 | $25.12 | 24,761,500 | — | — |
| 2008-09-17 | $8.14 | $19.47 | 14,556,000 | — | — |
| 2008-09-16 | $9.01 | $21.56 | 11,818,300 | — | — |
| 2008-09-15 | $8.20 | $19.62 | 9,385,800 | — | — |
| 2008-09-12 | $8.60 | $20.58 | 7,755,000 | — | — |
| 2008-09-11 | $8.30 | $19.86 | 8,986,800 | — | — |
| 2008-09-10 | $8.06 | $19.28 | 14,588,400 | — | — |
| 2008-09-09 | $8.48 | $19.97 | 17,967,700 | — | — |
| 2008-09-08 | $8.85 | $20.84 | 17,572,200 | — | — |
| 2008-09-05 | $8.35 | $19.66 | 9,135,200 | — | — |
| 2008-09-04 | $7.56 | $17.80 | 6,198,000 | — | — |
| 2008-09-03 | $8.09 | $19.05 | 8,472,800 | — | — |
| 2008-09-02 | $7.86 | $18.51 | 9,929,600 | — | — |
| 2008-08-29 | $7.32 | $17.24 | 6,574,400 | — | — |
| 2008-08-28 | $7.38 | $17.38 | 6,617,500 | — | — |
| 2008-08-27 | $7.05 | $16.60 | 8,743,000 | — | — |
| 2008-08-26 | $7.09 | $16.70 | 7,437,500 | — | — |
| 2008-08-25 | $7.00 | $16.48 | 7,999,300 | — | — |
| 2008-08-22 | $7.51 | $17.69 | 9,464,800 | — | — |
| 2008-08-21 | $6.97 | $16.41 | 9,573,300 | — | — |
| 2008-08-20 | $7.11 | $16.74 | 17,125,000 | — | — |
| 2008-08-19 | $7.10 | $16.72 | 10,374,200 | — | — |
| 2008-08-18 | $7.31 | $17.21 | 15,432,600 | — | — |
| 2008-08-15 | $7.97 | $18.77 | 8,206,800 | — | — |
| 2008-08-14 | $7.80 | $18.37 | 9,948,700 | — | — |
| 2008-08-13 | $7.12 | $16.77 | 12,238,700 | — | — |
| 2008-08-12 | $7.56 | $17.80 | 9,973,200 | — | — |
| 2008-08-11 | $8.10 | $19.08 | 6,712,900 | — | — |
| 2008-08-08 | $7.84 | $18.46 | 7,433,200 | — | — |
| 2008-08-07 | $7.29 | $17.17 | 12,401,700 | — | — |
| 2008-08-06 | $7.85 | $18.49 | 8,173,100 | — | — |
| 2008-08-05 | $7.77 | $18.30 | 13,092,400 | — | — |
| 2008-08-04 | $7.31 | $17.21 | 11,296,600 | — | — |
| 2008-08-01 | $7.34 | $17.29 | 6,320,300 | — | — |
| 2008-07-31 | $7.02 | $16.53 | 12,192,300 | — | — |
| 2008-07-30 | $7.17 | $16.89 | 8,338,900 | — | — |
| 2008-07-29 | $7.17 | $16.89 | 13,709,700 | — | — |
| 2008-07-28 | $6.43 | $15.14 | 11,534,200 | — | — |
| 2008-07-25 | $7.00 | $16.48 | 13,429,000 | — | — |
| 2008-07-24 | $6.96 | $16.39 | 19,245,700 | — | — |
| 2008-07-23 | $7.63 | $17.97 | 17,078,100 | — | — |
| 2008-07-22 | $7.90 | $18.60 | 14,618,600 | — | — |
| 2008-07-21 | $6.97 | $16.41 | 14,727,700 | — | — |
| 2008-07-18 | $7.03 | $16.56 | 23,094,100 | — | — |
| 2008-07-17 | $7.98 | $18.79 | 34,971,200 | — | — |
| 2008-07-16 | $5.69 | $13.40 | 18,026,400 | — | — |
| 2008-07-15 | $4.64 | $10.93 | 17,901,700 | — | — |
| 2008-07-14 | $4.67 | $11.00 | 19,229,000 | — | — |
| 2008-07-11 | $5.64 | $13.28 | 11,303,500 | — | — |
| 2008-07-10 | $5.72 | $13.47 | 9,420,000 | — | — |
| 2008-07-09 | $5.54 | $13.05 | 9,766,200 | — | — |
| 2008-07-08 | $6.18 | $14.55 | 12,512,700 | — | — |
| 2008-07-07 | $5.32 | $12.53 | 11,660,400 | — | — |
| 2008-07-03 | $5.49 | $12.93 | 9,398,300 | — | — |
| 2008-07-02 | $5.74 | $13.52 | 23,883,300 | — | — |
| 2008-07-01 | $6.03 | $14.20 | 14,721,500 | — | — |
| 2008-06-30 | $5.77 | $13.59 | 14,267,200 | — | — |
| 2008-06-27 | $6.11 | $14.39 | 14,307,400 | — | — |
| 2008-06-26 | $6.12 | $14.41 | 14,704,300 | — | — |
| 2008-06-25 | $6.02 | $14.18 | 18,026,700 | — | — |
| 2008-06-24 | $5.77 | $13.59 | 23,731,900 | — | — |
| 2008-06-23 | $5.80 | $13.66 | 27,658,600 | — | — |
| 2008-06-20 | $6.67 | $15.71 | 44,925,900 | — | — |
| 2008-06-19 | $5.14 | $12.10 | 27,701,200 | — | — |
| 2008-06-18 | $5.52 | $13.00 | 22,579,700 | — | — |
| 2008-06-17 | $6.10 | $14.37 | 16,834,100 | — | — |
| 2008-06-16 | $6.67 | $15.71 | 7,871,800 | — | — |
| 2008-06-13 | $6.53 | $15.38 | 17,914,800 | — | — |
| 2008-06-12 | $6.64 | $15.64 | 17,114,500 | — | — |
| 2008-06-11 | $6.92 | $16.30 | 13,461,600 | — | — |
| 2008-06-10 | $7.53 | $17.42 | 14,265,200 | — | — |
| 2008-06-09 | $7.68 | $17.77 | 9,633,600 | — | — |
| 2008-06-06 | $8.06 | $18.65 | 6,027,100 | — | — |
| 2008-06-05 | $8.39 | $19.41 | 8,395,900 | — | — |
| 2008-06-04 | $8.41 | $19.46 | 6,655,500 | — | — |
| 2008-06-03 | $8.51 | $19.69 | 11,457,700 | — | — |
| 2008-06-02 | $8.70 | $20.13 | 6,608,600 | — | — |
| 2008-05-30 | $8.91 | $20.61 | 4,913,700 | — | — |
| 2008-05-29 | $9.10 | $21.05 | 5,291,000 | — | — |
| 2008-05-28 | $9.04 | $20.91 | 10,611,100 | — | — |
| 2008-05-27 | $9.51 | $22.00 | 9,225,400 | — | — |
| 2008-05-23 | $9.15 | $21.17 | 10,704,400 | — | — |
| 2008-05-22 | $9.23 | $21.35 | 4,820,300 | — | — |
| 2008-05-21 | $8.98 | $20.77 | 7,106,200 | — | — |
| 2008-05-20 | $9.18 | $21.24 | 8,570,600 | — | — |
| 2008-05-19 | $9.38 | $21.70 | 6,762,300 | — | — |
| 2008-05-16 | $9.40 | $21.75 | 7,381,900 | — | — |
| 2008-05-15 | $9.40 | $21.75 | 6,646,000 | — | — |
| 2008-05-14 | $9.41 | $21.77 | 4,502,400 | — | — |
| 2008-05-13 | $9.32 | $21.56 | 6,564,700 | — | — |
| 2008-05-12 | $9.32 | $21.56 | 6,324,800 | — | — |
| 2008-05-09 | $9.17 | $21.21 | 8,149,300 | — | — |
| 2008-05-08 | $9.39 | $21.72 | 7,643,000 | — | — |
| 2008-05-07 | $9.46 | $21.88 | 8,693,800 | — | — |
| 2008-05-06 | $9.84 | $22.76 | 8,225,800 | — | — |
| 2008-05-05 | $9.72 | $22.49 | 6,442,600 | — | — |
| 2008-05-02 | $9.83 | $22.74 | 6,534,000 | — | — |
| 2008-05-01 | $9.86 | $22.81 | 9,898,500 | — | — |
| 2008-04-30 | $9.39 | $21.72 | 9,515,100 | — | — |
| 2008-04-29 | $9.59 | $22.19 | 6,027,000 | — | — |
| 2008-04-28 | $9.62 | $22.25 | 6,665,400 | — | — |
| 2008-04-25 | $9.69 | $22.42 | 9,085,600 | — | — |
| 2008-04-24 | $9.44 | $21.84 | 9,059,000 | — | — |
| 2008-04-23 | $9.12 | $21.10 | 6,340,800 | — | — |
| 2008-04-22 | $9.56 | $22.12 | 8,349,200 | — | — |
| 2008-04-21 | $9.43 | $21.82 | 9,654,600 | — | — |
| 2008-04-18 | $9.69 | $22.42 | 11,648,700 | — | — |
| 2008-04-17 | $10.04 | $23.23 | 14,983,400 | — | — |
| 2008-04-16 | $9.96 | $23.04 | 27,867,600 | — | — |
| 2008-04-15 | $9.30 | $21.51 | 15,265,000 | — | — |
| 2008-04-14 | $8.99 | $20.80 | 12,719,900 | — | — |
| 2008-04-11 | $9.91 | $22.93 | 10,688,500 | — | — |
| 2008-04-10 | $10.57 | $24.45 | 5,281,600 | — | — |
| 2008-04-09 | $10.55 | $24.41 | 5,985,900 | — | — |
| 2008-04-08 | $11.05 | $25.56 | 5,560,200 | — | — |
| 2008-04-07 | $11.42 | $26.42 | 4,843,100 | — | — |
| 2008-04-04 | $11.08 | $25.63 | 5,067,400 | — | — |
| 2008-04-03 | $11.27 | $26.07 | 6,858,900 | — | — |
| 2008-04-02 | $11.30 | $26.14 | 6,077,300 | — | — |
| 2008-04-01 | $11.47 | $26.53 | 7,379,700 | — | — |
| 2008-03-31 | $10.75 | $24.87 | 7,574,700 | — | — |
| 2008-03-28 | $10.70 | $24.75 | 6,856,000 | — | — |
| 2008-03-27 | $11.02 | $25.49 | 8,002,800 | — | — |
| 2008-03-26 | $11.37 | $26.30 | 15,117,600 | — | — |
| 2008-03-25 | $12.04 | $27.85 | 10,375,800 | — | — |
| 2008-03-24 | $11.67 | $27.00 | 8,988,500 | — | — |
| 2008-03-20 | $11.24 | $26.00 | 11,941,100 | — | — |
| 2008-03-19 | $10.62 | $24.57 | 10,841,900 | — | — |
| 2008-03-18 | $10.80 | $24.98 | 14,061,900 | — | — |
| 2008-03-17 | $10.22 | $23.64 | 20,385,100 | — | — |
| 2008-03-14 | $11.46 | $26.51 | 9,610,200 | — | — |
| 2008-03-13 | $11.91 | $27.55 | 8,507,100 | — | — |
| 2008-03-12 | $11.58 | $26.79 | 6,500,300 | — | — |
| 2008-03-11 | $12.10 | $27.38 | 6,365,900 | — | — |
| 2008-03-10 | $11.24 | $25.43 | 6,513,700 | — | — |
| 2008-03-07 | $11.48 | $25.98 | 8,879,300 | — | — |
| 2008-03-06 | $11.24 | $25.43 | 7,892,500 | — | — |
| 2008-03-05 | $11.64 | $26.34 | 8,217,300 | — | — |
| 2008-03-04 | $12.13 | $27.45 | 10,106,300 | — | — |
| 2008-03-03 | $12.44 | $28.15 | 8,095,500 | — | — |
| 2008-02-29 | $12.22 | $27.65 | 9,259,400 | — | — |
| 2008-02-28 | $12.50 | $28.28 | 5,263,400 | — | — |
| 2008-02-27 | $13.14 | $29.73 | 4,356,000 | — | — |
| 2008-02-26 | $13.18 | $29.82 | 3,807,800 | — | — |
| 2008-02-25 | $13.11 | $29.66 | 5,184,900 | — | — |
| 2008-02-22 | $12.72 | $28.78 | 6,326,600 | — | — |
| 2008-02-21 | $12.34 | $27.92 | 5,523,400 | — | — |
| 2008-02-20 | $12.70 | $28.74 | 4,329,500 | — | — |
| 2008-02-19 | $12.46 | $28.19 | 4,399,100 | — | — |
| 2008-02-15 | $12.71 | $28.76 | 4,510,500 | — | — |
| 2008-02-14 | $12.40 | $28.06 | 3,680,000 | — | — |
| 2008-02-13 | $12.73 | $28.80 | 3,985,200 | — | — |
| 2008-02-12 | $12.49 | $28.26 | 7,152,200 | — | — |
| 2008-02-11 | $12.27 | $27.76 | 4,238,400 | — | — |
| 2008-02-08 | $12.60 | $28.51 | 5,846,200 | — | — |
| 2008-02-07 | $12.97 | $29.35 | 8,331,700 | — | — |
| 2008-02-06 | $12.77 | $28.89 | 5,419,900 | — | — |
| 2008-02-05 | $12.90 | $29.19 | 7,138,900 | — | — |
| 2008-02-04 | $13.14 | $29.73 | 6,551,100 | — | — |
| 2008-02-01 | $14.11 | $31.93 | 7,088,300 | — | — |
| 2008-01-31 | $13.45 | $30.43 | 9,179,800 | — | — |
| 2008-01-30 | $12.89 | $29.17 | 7,403,900 | — | — |
| 2008-01-29 | $12.96 | $29.32 | 6,629,600 | — | — |
| 2008-01-28 | $12.58 | $28.46 | 7,275,800 | — | — |
| 2008-01-25 | $11.74 | $26.56 | 7,267,100 | — | — |
| 2008-01-24 | $12.11 | $27.40 | 9,333,400 | — | — |
| 2008-01-23 | $11.90 | $26.93 | 10,073,800 | — | — |
| 2008-01-22 | $11.10 | $25.12 | 11,508,500 | — | — |
| 2008-01-18 | $10.66 | $24.12 | 11,176,800 | — | — |
| 2008-01-17 | $11.35 | $25.68 | 8,836,400 | — | — |
| 2008-01-16 | $12.43 | $28.13 | 6,672,200 | — | — |
| 2008-01-15 | $12.12 | $27.42 | 6,207,000 | — | — |
| 2008-01-14 | $12.33 | $27.90 | 5,320,400 | — | — |
| 2008-01-11 | $12.48 | $28.24 | 7,679,600 | — | — |
| 2008-01-10 | $12.65 | $28.62 | 12,528,800 | — | — |
| 2008-01-09 | $13.23 | $29.94 | 7,741,500 | — | — |
| 2008-01-08 | $13.25 | $29.98 | 4,744,200 | — | — |
| 2008-01-07 | $14.06 | $31.81 | 5,612,300 | — | — |
| 2008-01-04 | $13.52 | $30.59 | 6,865,800 | — | — |
| 2008-01-03 | $14.08 | $31.86 | 2,743,700 | — | — |
| 2008-01-02 | $14.30 | $32.36 | 4,420,600 | — | — |