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
- 1993-05-03 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 | $6.75 | $7.07 | 2,239,800 | — | — |
| 2008-12-30 | $6.49 | $6.80 | 1,940,700 | — | — |
| 2008-12-29 | $6.19 | $6.48 | 1,511,200 | — | — |
| 2008-12-26 | $6.32 | $6.62 | 1,319,000 | — | — |
| 2008-12-24 | $5.98 | $6.26 | 840,100 | — | — |
| 2008-12-23 | $6.05 | $6.33 | 3,732,300 | — | — |
| 2008-12-22 | $6.33 | $6.63 | 3,605,400 | — | — |
| 2008-12-19 | $6.32 | $6.62 | 4,269,800 | — | — |
| 2008-12-18 | $6.46 | $6.76 | 2,592,000 | — | — |
| 2008-12-17 | $6.91 | $7.24 | 2,955,500 | — | — |
| 2008-12-16 | $6.72 | $7.04 | 2,611,200 | — | — |
| 2008-12-15 | $6.32 | $6.62 | 2,738,600 | — | — |
| 2008-12-12 | $6.60 | $6.91 | 3,029,700 | — | — |
| 2008-12-11 | $6.22 | $6.51 | 4,076,700 | — | — |
| 2008-12-10 | $6.81 | $7.13 | 2,820,000 | — | — |
| 2008-12-09 | $6.91 | $7.24 | 2,454,000 | — | — |
| 2008-12-08 | $6.57 | $6.88 | 2,189,400 | — | — |
| 2008-12-05 | $6.34 | $6.64 | 2,147,600 | — | — |
| 2008-12-04 | $6.14 | $6.43 | 1,853,300 | — | — |
| 2008-12-03 | $6.23 | $6.52 | 3,294,000 | — | — |
| 2008-12-02 | $6.13 | $6.42 | 3,166,800 | — | — |
| 2008-12-01 | $6.20 | $6.49 | 3,282,500 | — | — |
| 2008-11-28 | $6.58 | $6.89 | 1,344,700 | — | — |
| 2008-11-26 | $6.52 | $6.83 | 1,925,400 | — | — |
| 2008-11-25 | $5.87 | $6.15 | 3,301,000 | — | — |
| 2008-11-24 | $5.92 | $6.20 | 2,839,900 | — | — |
| 2008-11-21 | $5.39 | $5.64 | 3,493,500 | — | — |
| 2008-11-20 | $5.24 | $5.49 | 7,341,500 | — | — |
| 2008-11-19 | $5.27 | $5.52 | 2,573,700 | — | — |
| 2008-11-18 | $6.15 | $6.44 | 4,472,800 | — | — |
| 2008-11-17 | $6.06 | $6.35 | 3,242,300 | — | — |
| 2008-11-14 | $6.33 | $6.63 | 4,056,100 | — | — |
| 2008-11-13 | $7.28 | $7.62 | 4,857,300 | — | — |
| 2008-11-12 | $6.20 | $6.42 | 3,947,300 | — | — |
| 2008-11-11 | $7.30 | $7.56 | 2,591,100 | — | — |
| 2008-11-10 | $7.78 | $8.05 | 3,300,300 | — | — |
| 2008-11-07 | $8.29 | $8.58 | 2,776,300 | — | — |
| 2008-11-06 | $8.01 | $8.29 | 4,248,700 | — | — |
| 2008-11-05 | $8.52 | $8.82 | 4,291,100 | — | — |
| 2008-11-04 | $9.15 | $9.47 | 4,423,100 | — | — |
| 2008-11-03 | $8.64 | $8.94 | 3,595,900 | — | — |
| 2008-10-31 | $8.41 | $8.71 | 4,530,400 | — | — |
| 2008-10-30 | $8.69 | $9.00 | 3,635,300 | — | — |
| 2008-10-29 | $8.28 | $8.57 | 6,097,000 | — | — |
| 2008-10-28 | $8.91 | $9.22 | 4,480,000 | — | — |
| 2008-10-27 | $7.82 | $8.10 | 3,599,400 | — | — |
| 2008-10-24 | $7.74 | $8.01 | 4,741,300 | — | — |
| 2008-10-23 | $7.93 | $8.21 | 5,524,800 | — | — |
| 2008-10-22 | $8.05 | $8.33 | 6,350,800 | — | — |
| 2008-10-21 | $7.27 | $7.53 | 4,075,800 | — | — |
| 2008-10-20 | $7.70 | $7.97 | 3,593,900 | — | — |
| 2008-10-17 | $7.39 | $7.65 | 3,909,300 | — | — |
| 2008-10-16 | $7.42 | $7.68 | 4,326,900 | — | — |
| 2008-10-15 | $7.04 | $7.29 | 4,797,200 | — | — |
| 2008-10-14 | $7.57 | $7.84 | 4,562,200 | — | — |
| 2008-10-13 | $7.76 | $8.03 | 4,931,100 | — | — |
| 2008-10-10 | $6.35 | $6.57 | 7,797,200 | — | — |
| 2008-10-09 | $6.86 | $7.10 | 6,673,700 | — | — |
| 2008-10-08 | $7.53 | $7.80 | 5,343,200 | — | — |
| 2008-10-07 | $7.73 | $8.00 | 5,713,300 | — | — |
| 2008-10-06 | $8.28 | $8.57 | 6,055,800 | — | — |
| 2008-10-03 | $8.62 | $8.92 | 4,755,900 | — | — |
| 2008-10-02 | $8.52 | $8.82 | 4,615,200 | — | — |
| 2008-10-01 | $9.17 | $9.49 | 7,158,800 | — | — |
| 2008-09-30 | $9.54 | $9.88 | 6,628,400 | — | — |
| 2008-09-29 | $9.12 | $9.44 | 7,278,800 | — | — |
| 2008-09-26 | $10.99 | $11.38 | 9,778,800 | — | — |
| 2008-09-25 | $10.69 | $11.07 | 8,378,400 | — | — |
| 2008-09-24 | $10.81 | $11.19 | 6,555,400 | — | — |
| 2008-09-23 | $10.74 | $11.12 | 3,362,900 | — | — |
| 2008-09-22 | $10.88 | $11.26 | 2,374,600 | — | — |
| 2008-09-19 | $11.24 | $11.64 | 5,617,600 | — | — |
| 2008-09-18 | $11.28 | $11.68 | 5,633,600 | — | — |
| 2008-09-17 | $11.13 | $11.52 | 5,314,300 | — | — |
| 2008-09-16 | $12.18 | $12.61 | 4,448,400 | — | — |
| 2008-09-15 | $12.27 | $12.70 | 4,038,400 | — | — |
| 2008-09-12 | $12.73 | $13.18 | 2,930,500 | — | — |
| 2008-09-11 | $12.70 | $13.15 | 4,939,000 | — | — |
| 2008-09-10 | $12.81 | $13.26 | 4,786,700 | — | — |
| 2008-09-09 | $12.43 | $12.87 | 6,469,400 | — | — |
| 2008-09-08 | $13.62 | $14.10 | 5,709,000 | — | — |
| 2008-09-05 | $13.31 | $13.78 | 11,364,800 | — | — |
| 2008-09-04 | $14.07 | $14.57 | 10,664,100 | — | — |
| 2008-09-03 | $15.59 | $16.14 | 4,682,800 | — | — |
| 2008-09-02 | $16.15 | $16.72 | 4,565,000 | — | — |
| 2008-08-29 | $16.86 | $17.45 | 2,621,000 | — | — |
| 2008-08-28 | $17.47 | $18.09 | 2,414,500 | — | — |
| 2008-08-27 | $16.99 | $17.59 | 2,187,900 | — | — |
| 2008-08-26 | $16.62 | $17.21 | 2,620,900 | — | — |
| 2008-08-25 | $16.98 | $17.58 | 2,084,500 | — | — |
| 2008-08-22 | $17.31 | $17.92 | 1,479,200 | — | — |
| 2008-08-21 | $17.04 | $17.64 | 1,984,000 | — | — |
| 2008-08-20 | $17.40 | $18.01 | 3,122,400 | — | — |
| 2008-08-19 | $17.86 | $18.49 | 2,351,300 | — | — |
| 2008-08-18 | $18.12 | $18.76 | 2,452,100 | — | — |
| 2008-08-15 | $18.50 | $19.15 | 2,311,700 | — | — |
| 2008-08-14 | $18.41 | $19.06 | 3,539,900 | — | — |
| 2008-08-13 | $17.70 | $18.32 | 2,869,400 | — | — |
| 2008-08-12 | $17.37 | $17.91 | 4,029,100 | — | — |
| 2008-08-11 | $18.00 | $18.56 | 2,959,200 | — | — |
| 2008-08-08 | $18.28 | $18.85 | 4,654,700 | — | — |
| 2008-08-07 | $17.16 | $17.69 | 4,836,800 | — | — |
| 2008-08-06 | $17.14 | $17.67 | 4,384,200 | — | — |
| 2008-08-05 | $16.59 | $17.11 | 3,315,600 | — | — |
| 2008-08-04 | $16.22 | $16.72 | 4,900,200 | — | — |
| 2008-08-01 | $16.64 | $17.16 | 4,357,100 | — | — |
| 2008-07-31 | $16.26 | $16.77 | 4,773,100 | — | — |
| 2008-07-30 | $16.36 | $16.87 | 3,772,900 | — | — |
| 2008-07-29 | $16.25 | $16.76 | 6,386,800 | — | — |
| 2008-07-28 | $15.52 | $16.00 | 2,845,600 | — | — |
| 2008-07-25 | $15.72 | $16.21 | 5,738,800 | — | — |
| 2008-07-24 | $16.24 | $16.75 | 4,222,000 | — | — |
| 2008-07-23 | $16.65 | $17.17 | 6,354,500 | — | — |
| 2008-07-22 | $16.20 | $16.70 | 7,019,200 | — | — |
| 2008-07-21 | $15.78 | $16.27 | 2,064,500 | — | — |
| 2008-07-18 | $15.99 | $16.49 | 2,828,200 | — | — |
| 2008-07-17 | $15.99 | $16.49 | 3,224,700 | — | — |
| 2008-07-16 | $15.69 | $16.18 | 3,265,800 | — | — |
| 2008-07-15 | $15.05 | $15.52 | 4,499,600 | — | — |
| 2008-07-14 | $14.95 | $15.41 | 4,366,700 | — | — |
| 2008-07-11 | $14.96 | $15.43 | 7,213,500 | — | — |
| 2008-07-10 | $15.09 | $15.56 | 8,217,900 | — | — |
| 2008-07-09 | $15.92 | $16.42 | 5,169,500 | — | — |
| 2008-07-08 | $16.48 | $16.99 | 6,608,000 | — | — |
| 2008-07-07 | $16.15 | $16.65 | 3,791,300 | — | — |
| 2008-07-03 | $16.29 | $16.80 | 2,967,800 | — | — |
| 2008-07-02 | $16.14 | $16.64 | 6,362,900 | — | — |
| 2008-07-01 | $16.49 | $17.00 | 6,310,200 | — | — |
| 2008-06-30 | $16.41 | $16.92 | 3,964,400 | — | — |
| 2008-06-27 | $16.22 | $16.72 | 7,287,300 | — | — |
| 2008-06-26 | $16.14 | $16.64 | 6,319,300 | — | — |
| 2008-06-25 | $16.57 | $17.09 | 14,146,800 | — | — |
| 2008-06-24 | $14.33 | $14.78 | 4,000,800 | — | — |
| 2008-06-23 | $14.24 | $14.68 | 4,494,200 | — | — |
| 2008-06-20 | $14.95 | $15.41 | 4,412,000 | — | — |
| 2008-06-19 | $15.13 | $15.60 | 3,892,300 | — | — |
| 2008-06-18 | $15.12 | $15.59 | 6,582,300 | — | — |
| 2008-06-17 | $14.63 | $15.09 | 2,817,100 | — | — |
| 2008-06-16 | $14.75 | $15.21 | 3,253,900 | — | — |
| 2008-06-13 | $14.50 | $14.95 | 3,147,900 | — | — |
| 2008-06-12 | $14.24 | $14.68 | 5,655,900 | — | — |
| 2008-06-11 | $13.62 | $14.04 | 3,215,700 | — | — |
| 2008-06-10 | $14.10 | $14.54 | 3,360,200 | — | — |
| 2008-06-09 | $14.16 | $14.60 | 3,100,800 | — | — |
| 2008-06-06 | $14.07 | $14.51 | 3,137,700 | — | — |
| 2008-06-05 | $14.52 | $14.97 | 3,445,700 | — | — |
| 2008-06-04 | $14.21 | $14.65 | 3,263,800 | — | — |
| 2008-06-03 | $14.20 | $14.64 | 8,738,100 | — | — |
| 2008-06-02 | $13.86 | $14.29 | 6,987,900 | — | — |
| 2008-05-30 | $12.72 | $13.12 | 7,906,400 | — | — |
| 2008-05-29 | $12.26 | $12.64 | 4,453,000 | — | — |
| 2008-05-28 | $11.60 | $11.96 | 2,497,300 | — | — |
| 2008-05-27 | $11.36 | $11.71 | 3,872,500 | — | — |
| 2008-05-23 | $11.34 | $11.69 | 2,333,500 | — | — |
| 2008-05-22 | $11.63 | $11.99 | 2,558,900 | — | — |
| 2008-05-21 | $11.44 | $11.80 | 2,651,400 | — | — |
| 2008-05-20 | $11.84 | $12.21 | 2,417,500 | — | — |
| 2008-05-19 | $11.83 | $12.20 | 2,225,700 | — | — |
| 2008-05-16 | $11.65 | $12.01 | 1,912,300 | — | — |
| 2008-05-15 | $11.68 | $12.04 | 1,843,400 | — | — |
| 2008-05-14 | $11.43 | $11.79 | 1,669,200 | — | — |
| 2008-05-13 | $11.29 | $11.64 | 2,092,700 | — | — |
| 2008-05-12 | $11.40 | $11.68 | 2,715,200 | — | — |
| 2008-05-09 | $10.91 | $11.18 | 1,501,300 | — | — |
| 2008-05-08 | $11.02 | $11.29 | 2,073,500 | — | — |
| 2008-05-07 | $10.90 | $11.17 | 2,442,600 | — | — |
| 2008-05-06 | $11.08 | $11.35 | 2,740,200 | — | — |
| 2008-05-05 | $11.13 | $11.41 | 2,529,100 | — | — |
| 2008-05-02 | $11.14 | $11.42 | 2,888,100 | — | — |
| 2008-05-01 | $11.13 | $11.41 | 2,368,600 | — | — |
| 2008-04-30 | $10.88 | $11.15 | 2,832,700 | — | — |
| 2008-04-29 | $11.05 | $11.32 | 2,750,800 | — | — |
| 2008-04-28 | $10.85 | $11.12 | 2,656,400 | — | — |
| 2008-04-25 | $10.87 | $11.14 | 2,132,400 | — | — |
| 2008-04-24 | $10.78 | $11.05 | 2,211,900 | — | — |
| 2008-04-23 | $10.33 | $10.59 | 2,417,600 | — | — |
| 2008-04-22 | $10.36 | $10.62 | 3,282,300 | — | — |
| 2008-04-21 | $10.78 | $11.05 | 2,949,600 | — | — |
| 2008-04-18 | $10.68 | $10.94 | 2,400,300 | — | — |
| 2008-04-17 | $10.47 | $10.73 | 2,513,400 | — | — |
| 2008-04-16 | $10.28 | $10.53 | 2,656,800 | — | — |
| 2008-04-15 | $10.06 | $10.31 | 3,448,400 | — | — |
| 2008-04-14 | $9.95 | $10.20 | 2,936,500 | — | — |
| 2008-04-11 | $9.80 | $10.04 | 2,770,300 | — | — |
| 2008-04-10 | $10.04 | $10.29 | 2,691,400 | — | — |
| 2008-04-09 | $9.86 | $10.10 | 2,834,800 | — | — |
| 2008-04-08 | $9.85 | $10.09 | 3,795,100 | — | — |
| 2008-04-07 | $10.10 | $10.35 | 3,524,000 | — | — |
| 2008-04-04 | $9.98 | $10.23 | 3,404,200 | — | — |
| 2008-04-03 | $9.72 | $9.96 | 3,378,900 | — | — |
| 2008-04-02 | $9.68 | $9.92 | 4,846,300 | — | — |
| 2008-04-01 | $9.88 | $10.12 | 5,523,000 | — | — |
| 2008-03-31 | $9.46 | $9.69 | 4,619,700 | — | — |
| 2008-03-28 | $9.21 | $9.44 | 5,590,800 | — | — |
| 2008-03-27 | $9.03 | $9.25 | 7,339,900 | — | — |
| 2008-03-26 | $9.29 | $9.52 | 19,396,500 | — | — |
| 2008-03-25 | $11.38 | $11.66 | 8,788,900 | — | — |
| 2008-03-24 | $11.38 | $11.66 | 7,944,800 | — | — |
| 2008-03-20 | $11.58 | $11.87 | 6,889,500 | — | — |
| 2008-03-19 | $12.23 | $12.53 | 2,755,600 | — | — |
| 2008-03-18 | $12.63 | $12.94 | 1,621,800 | — | — |
| 2008-03-17 | $12.40 | $12.71 | 1,596,800 | — | — |
| 2008-03-14 | $12.44 | $12.75 | 1,660,600 | — | — |
| 2008-03-13 | $12.74 | $13.06 | 1,707,200 | — | — |
| 2008-03-12 | $12.48 | $12.79 | 1,340,400 | — | — |
| 2008-03-11 | $12.72 | $13.04 | 2,869,000 | — | — |
| 2008-03-10 | $12.14 | $12.44 | 2,780,000 | — | — |
| 2008-03-07 | $12.12 | $12.42 | 3,845,600 | — | — |
| 2008-03-06 | $12.37 | $12.68 | 3,362,500 | — | — |
| 2008-03-05 | $13.00 | $13.32 | 3,878,400 | — | — |
| 2008-03-04 | $12.63 | $12.94 | 2,230,600 | — | — |
| 2008-03-03 | $12.59 | $12.90 | 2,928,600 | — | — |
| 2008-02-29 | $12.92 | $13.24 | 2,953,600 | — | — |
| 2008-02-28 | $13.68 | $14.02 | 2,649,800 | — | — |
| 2008-02-27 | $14.83 | $15.20 | 828,100 | — | — |
| 2008-02-26 | $14.71 | $15.07 | 1,111,700 | — | — |
| 2008-02-25 | $14.61 | $14.97 | 1,345,200 | — | — |
| 2008-02-22 | $14.30 | $14.65 | 1,140,500 | — | — |
| 2008-02-21 | $14.14 | $14.49 | 1,129,600 | — | — |
| 2008-02-20 | $14.39 | $14.75 | 1,085,200 | — | — |
| 2008-02-19 | $14.37 | $14.73 | 1,196,800 | — | — |
| 2008-02-15 | $14.40 | $14.76 | 952,900 | — | — |
| 2008-02-14 | $14.29 | $14.64 | 1,176,200 | — | — |
| 2008-02-13 | $14.66 | $15.02 | 1,588,600 | — | — |
| 2008-02-12 | $14.13 | $14.41 | 1,531,600 | — | — |
| 2008-02-11 | $14.36 | $14.64 | 2,118,600 | — | — |
| 2008-02-08 | $13.56 | $13.83 | 1,390,600 | — | — |
| 2008-02-07 | $13.71 | $13.98 | 2,792,800 | — | — |
| 2008-02-06 | $13.96 | $14.23 | 3,293,400 | — | — |
| 2008-02-05 | $13.30 | $13.56 | 1,419,400 | — | — |
| 2008-02-04 | $13.99 | $14.27 | 1,818,800 | — | — |
| 2008-02-01 | $13.91 | $14.18 | 2,339,400 | — | — |
| 2008-01-31 | $13.25 | $13.51 | 2,461,400 | — | — |
| 2008-01-30 | $13.19 | $13.45 | 2,401,600 | — | — |
| 2008-01-29 | $13.14 | $13.40 | 3,091,500 | — | — |
| 2008-01-28 | $13.22 | $13.48 | 2,417,800 | — | — |
| 2008-01-25 | $13.14 | $13.40 | 2,018,000 | — | — |
| 2008-01-24 | $13.43 | $13.69 | 2,756,400 | — | — |
| 2008-01-23 | $12.78 | $13.03 | 4,978,300 | — | — |
| 2008-01-22 | $13.17 | $13.43 | 4,946,200 | — | — |
| 2008-01-18 | $13.94 | $14.21 | 2,474,100 | — | — |
| 2008-01-17 | $14.06 | $14.34 | 2,705,300 | — | — |
| 2008-01-16 | $14.62 | $14.91 | 3,290,800 | — | — |
| 2008-01-15 | $14.42 | $14.70 | 2,277,400 | — | — |
| 2008-01-14 | $14.28 | $14.56 | 4,479,600 | — | — |
| 2008-01-11 | $14.45 | $14.73 | 2,625,100 | — | — |
| 2008-01-10 | $15.07 | $15.37 | 4,259,300 | — | — |
| 2008-01-09 | $14.46 | $14.74 | 3,581,400 | — | — |
| 2008-01-08 | $13.90 | $14.17 | 3,518,200 | — | — |
| 2008-01-07 | $14.05 | $14.33 | 3,521,900 | — | — |
| 2008-01-04 | $13.56 | $13.83 | 2,943,200 | — | — |
| 2008-01-03 | $14.36 | $14.64 | 2,962,300 | — | — |
| 2008-01-02 | $14.77 | $15.06 | 2,001,800 | — | — |