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
- 2007-07-27 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 | $3.97 | $3.97 | 567,000 | — | — |
| 2008-12-30 | $3.74 | $3.74 | 768,400 | — | — |
| 2008-12-29 | $3.65 | $3.65 | 1,066,200 | — | — |
| 2008-12-26 | $3.70 | $3.70 | 721,200 | — | — |
| 2008-12-24 | $3.84 | $3.84 | 455,200 | — | — |
| 2008-12-23 | $3.90 | $3.90 | 1,146,000 | — | — |
| 2008-12-22 | $4.12 | $4.12 | 1,405,600 | — | — |
| 2008-12-19 | $4.09 | $4.09 | 1,620,800 | — | — |
| 2008-12-18 | $3.92 | $3.92 | 1,630,800 | — | — |
| 2008-12-17 | $3.77 | $3.77 | 2,693,200 | — | — |
| 2008-12-16 | $3.70 | $3.70 | 1,555,800 | — | — |
| 2008-12-15 | $3.57 | $3.57 | 1,110,600 | — | — |
| 2008-12-12 | $3.73 | $3.73 | 2,694,000 | — | — |
| 2008-12-11 | $3.54 | $3.54 | 8,043,800 | — | — |
| 2008-12-10 | $5.23 | $5.23 | 1,278,400 | — | — |
| 2008-12-09 | $4.92 | $4.92 | 1,285,400 | — | — |
| 2008-12-08 | $5.66 | $5.66 | 1,147,400 | — | — |
| 2008-12-05 | $5.40 | $5.40 | 1,130,000 | — | — |
| 2008-12-04 | $4.79 | $4.79 | 1,285,800 | — | — |
| 2008-12-03 | $4.64 | $4.64 | 987,400 | — | — |
| 2008-12-02 | $4.19 | $4.19 | 532,600 | — | — |
| 2008-12-01 | $4.19 | $4.19 | 797,400 | — | — |
| 2008-11-28 | $4.91 | $4.91 | 127,000 | — | — |
| 2008-11-26 | $4.78 | $4.78 | 652,600 | — | — |
| 2008-11-25 | $4.43 | $4.43 | 838,200 | — | — |
| 2008-11-24 | $4.50 | $4.50 | 1,209,800 | — | — |
| 2008-11-21 | $4.14 | $4.14 | 1,371,600 | — | — |
| 2008-11-20 | $3.71 | $3.71 | 1,076,400 | — | — |
| 2008-11-19 | $3.67 | $3.67 | 1,001,400 | — | — |
| 2008-11-18 | $4.16 | $4.16 | 800,400 | — | — |
| 2008-11-17 | $4.12 | $4.12 | 771,200 | — | — |
| 2008-11-14 | $4.12 | $4.12 | 781,600 | — | — |
| 2008-11-13 | $4.49 | $4.49 | 2,126,200 | — | — |
| 2008-11-12 | $4.02 | $4.02 | 1,640,000 | — | — |
| 2008-11-11 | $4.44 | $4.44 | 3,064,800 | — | — |
| 2008-11-10 | $5.07 | $5.07 | 766,000 | — | — |
| 2008-11-07 | $5.51 | $5.51 | 1,604,200 | — | — |
| 2008-11-06 | $5.14 | $5.14 | 2,366,600 | — | — |
| 2008-11-05 | $5.84 | $5.84 | 1,571,000 | — | — |
| 2008-11-04 | $6.11 | $6.11 | 938,000 | — | — |
| 2008-11-03 | $6.17 | $6.17 | 2,342,600 | — | — |
| 2008-10-31 | $7.09 | $7.09 | 1,174,400 | — | — |
| 2008-10-30 | $7.16 | $7.16 | 2,092,400 | — | — |
| 2008-10-29 | $5.91 | $5.91 | 1,537,000 | — | — |
| 2008-10-28 | $5.53 | $5.53 | 1,853,600 | — | — |
| 2008-10-27 | $5.06 | $5.06 | 896,400 | — | — |
| 2008-10-24 | $5.51 | $5.51 | 3,310,400 | — | — |
| 2008-10-23 | $5.54 | $5.54 | 1,527,000 | — | — |
| 2008-10-22 | $6.25 | $6.25 | 1,014,600 | — | — |
| 2008-10-21 | $6.37 | $6.37 | 837,600 | — | — |
| 2008-10-20 | $6.71 | $6.71 | 1,191,200 | — | — |
| 2008-10-17 | $6.88 | $6.88 | 1,107,200 | — | — |
| 2008-10-16 | $7.21 | $7.21 | 1,636,000 | — | — |
| 2008-10-15 | $7.04 | $7.04 | 1,700,800 | — | — |
| 2008-10-14 | $8.18 | $8.18 | 2,810,400 | — | — |
| 2008-10-13 | $8.96 | $8.96 | 1,631,000 | — | — |
| 2008-10-10 | $9.78 | $9.78 | 3,167,200 | — | — |
| 2008-10-09 | $9.08 | $9.08 | 1,617,600 | — | — |
| 2008-10-08 | $9.55 | $9.55 | 1,614,600 | — | — |
| 2008-10-07 | $9.14 | $9.14 | 1,376,000 | — | — |
| 2008-10-06 | $10.13 | $10.13 | 1,818,000 | — | — |
| 2008-10-03 | $10.45 | $10.45 | 1,238,200 | — | — |
| 2008-10-02 | $11.16 | $11.16 | 1,441,000 | — | — |
| 2008-10-01 | $11.87 | $11.87 | 1,109,800 | — | — |
| 2008-09-30 | $11.52 | $11.52 | 743,400 | — | — |
| 2008-09-29 | $11.43 | $11.43 | 1,150,600 | — | — |
| 2008-09-26 | $12.39 | $12.39 | 1,263,400 | — | — |
| 2008-09-25 | $12.02 | $12.02 | 1,170,800 | — | — |
| 2008-09-24 | $11.50 | $11.50 | 1,392,600 | — | — |
| 2008-09-23 | $11.67 | $11.67 | 2,534,800 | — | — |
| 2008-09-22 | $11.88 | $11.88 | 1,952,400 | — | — |
| 2008-09-19 | $12.43 | $12.43 | 5,480,800 | — | — |
| 2008-09-18 | $12.32 | $12.32 | 2,975,400 | — | — |
| 2008-09-17 | $11.33 | $11.33 | 4,428,600 | — | — |
| 2008-09-16 | $10.97 | $10.97 | 2,512,000 | — | — |
| 2008-09-15 | $10.19 | $10.19 | 2,422,600 | — | — |
| 2008-09-12 | $11.09 | $11.09 | 5,101,400 | — | — |
| 2008-09-11 | $10.30 | $10.30 | 8,624,600 | — | — |
| 2008-09-10 | $9.00 | $9.00 | 3,864,200 | — | — |
| 2008-09-09 | $9.11 | $9.11 | 2,620,000 | — | — |
| 2008-09-08 | $9.15 | $9.15 | 1,224,600 | — | — |
| 2008-09-05 | $9.33 | $9.33 | 1,972,800 | — | — |
| 2008-09-04 | $9.03 | $9.03 | 1,785,000 | — | — |
| 2008-09-03 | $9.51 | $9.51 | 1,852,200 | — | — |
| 2008-09-02 | $9.46 | $9.46 | 2,389,400 | — | — |
| 2008-08-29 | $9.69 | $9.69 | 1,106,200 | — | — |
| 2008-08-28 | $9.92 | $9.92 | 2,786,600 | — | — |
| 2008-08-27 | $9.49 | $9.49 | 1,326,000 | — | — |
| 2008-08-26 | $9.13 | $9.13 | 2,378,800 | — | — |
| 2008-08-25 | $9.09 | $9.09 | 2,109,200 | — | — |
| 2008-08-22 | $10.00 | $10.00 | 1,180,800 | — | — |
| 2008-08-21 | $9.74 | $9.74 | 1,799,200 | — | — |
| 2008-08-20 | $10.17 | $10.17 | 2,051,400 | — | — |
| 2008-08-19 | $10.20 | $10.20 | 1,889,000 | — | — |
| 2008-08-18 | $10.99 | $10.99 | 1,708,600 | — | — |
| 2008-08-15 | $11.43 | $11.43 | 1,507,000 | — | — |
| 2008-08-14 | $11.19 | $11.19 | 2,860,000 | — | — |
| 2008-08-13 | $10.61 | $10.61 | 1,310,200 | — | — |
| 2008-08-12 | $10.73 | $10.73 | 1,403,600 | — | — |
| 2008-08-11 | $11.35 | $11.35 | 2,534,800 | — | — |
| 2008-08-08 | $11.03 | $11.03 | 2,708,000 | — | — |
| 2008-08-07 | $10.52 | $10.52 | 2,157,000 | — | — |
| 2008-08-06 | $11.11 | $11.11 | 3,538,600 | — | — |
| 2008-08-05 | $10.59 | $10.59 | 4,648,600 | — | — |
| 2008-08-04 | $10.46 | $10.46 | 1,505,000 | — | — |
| 2008-08-01 | $11.01 | $11.01 | 1,877,400 | — | — |
| 2008-07-31 | $11.10 | $11.10 | 4,228,000 | — | — |
| 2008-07-30 | $11.55 | $11.55 | 3,857,400 | — | — |
| 2008-07-29 | $12.60 | $12.60 | 3,891,600 | — | — |
| 2008-07-28 | $12.31 | $12.30 | 2,700,800 | — | — |
| 2008-07-25 | $12.60 | $12.60 | 1,216,400 | — | — |
| 2008-07-24 | $12.99 | $12.99 | 1,683,800 | — | — |
| 2008-07-23 | $14.12 | $14.12 | 1,241,000 | — | — |
| 2008-07-22 | $14.31 | $14.30 | 926,200 | — | — |
| 2008-07-21 | $14.23 | $14.23 | 1,183,800 | — | — |
| 2008-07-18 | $14.33 | $14.33 | 1,299,800 | — | — |
| 2008-07-17 | $14.10 | $14.10 | 2,243,600 | — | — |
| 2008-07-16 | $13.88 | $13.88 | 3,072,200 | — | — |
| 2008-07-15 | $12.13 | $12.13 | 2,543,000 | — | — |
| 2008-07-14 | $11.88 | $11.88 | 1,186,000 | — | — |
| 2008-07-11 | $11.88 | $11.88 | 1,690,200 | — | — |
| 2008-07-10 | $12.44 | $12.44 | 2,745,800 | — | — |
| 2008-07-09 | $12.86 | $12.86 | 3,086,800 | — | — |
| 2008-07-08 | $13.74 | $13.74 | 3,101,200 | — | — |
| 2008-07-07 | $13.70 | $13.70 | 2,068,200 | — | — |
| 2008-07-03 | $13.74 | $13.74 | 697,600 | — | — |
| 2008-07-02 | $13.88 | $13.88 | 3,941,600 | — | — |
| 2008-07-01 | $14.43 | $14.43 | 2,896,200 | — | — |
| 2008-06-30 | $14.53 | $14.53 | 1,907,600 | — | — |
| 2008-06-27 | $14.92 | $14.92 | 4,926,000 | — | — |
| 2008-06-26 | $14.80 | $14.80 | 2,184,000 | — | — |
| 2008-06-25 | $14.80 | $14.80 | 2,914,200 | — | — |
| 2008-06-24 | $14.68 | $14.68 | 4,780,800 | — | — |
| 2008-06-23 | $14.64 | $14.64 | 2,620,800 | — | — |
| 2008-06-20 | $14.20 | $14.20 | 2,973,000 | — | — |
| 2008-06-19 | $13.75 | $13.75 | 1,974,800 | — | — |
| 2008-06-18 | $13.50 | $13.50 | 3,221,200 | — | — |
| 2008-06-17 | $13.88 | $13.88 | 3,398,200 | — | — |
| 2008-06-16 | $14.24 | $14.24 | 1,943,000 | — | — |
| 2008-06-13 | $14.01 | $14.01 | 1,809,400 | — | — |
| 2008-06-12 | $14.18 | $14.18 | 1,820,600 | — | — |
| 2008-06-11 | $13.90 | $13.90 | 5,070,600 | — | — |
| 2008-06-10 | $14.50 | $14.50 | 2,225,400 | — | — |
| 2008-06-09 | $14.05 | $14.05 | 3,045,000 | — | — |
| 2008-06-06 | $14.54 | $14.54 | 2,806,200 | — | — |
| 2008-06-05 | $14.83 | $14.83 | 2,174,600 | — | — |
| 2008-06-04 | $14.29 | $14.29 | 2,872,000 | — | — |
| 2008-06-03 | $15.13 | $15.13 | 7,582,200 | — | — |
| 2008-06-02 | $16.11 | $16.11 | 5,097,600 | — | — |
| 2008-05-30 | $16.00 | $16.00 | 3,026,600 | — | — |
| 2008-05-29 | $16.65 | $16.65 | 1,677,200 | — | — |
| 2008-05-28 | $16.06 | $16.06 | 1,562,600 | — | — |
| 2008-05-27 | $15.32 | $15.32 | 2,309,000 | — | — |
| 2008-05-23 | $15.43 | $15.43 | 1,053,800 | — | — |
| 2008-05-22 | $16.08 | $16.08 | 1,216,600 | — | — |
| 2008-05-21 | $16.11 | $16.11 | 1,886,200 | — | — |
| 2008-05-20 | $17.17 | $17.17 | 2,075,400 | — | — |
| 2008-05-19 | $17.80 | $17.80 | 1,218,400 | — | — |
| 2008-05-16 | $18.28 | $18.28 | 1,644,400 | — | — |
| 2008-05-15 | $18.32 | $18.32 | 1,987,200 | — | — |
| 2008-05-14 | $17.55 | $17.55 | 2,252,600 | — | — |
| 2008-05-13 | $16.98 | $16.98 | 1,818,200 | — | — |
| 2008-05-12 | $17.25 | $17.25 | 908,600 | — | — |
| 2008-05-09 | $16.83 | $16.83 | 2,015,600 | — | — |
| 2008-05-08 | $16.58 | $16.58 | 1,026,000 | — | — |
| 2008-05-07 | $16.70 | $16.70 | 1,141,200 | — | — |
| 2008-05-06 | $16.54 | $16.54 | 1,042,800 | — | — |
| 2008-05-05 | $16.33 | $16.33 | 1,977,600 | — | — |
| 2008-05-02 | $15.66 | $15.66 | 859,000 | — | — |
| 2008-05-01 | $16.00 | $16.00 | 1,431,200 | — | — |
| 2008-04-30 | $15.49 | $15.49 | 1,583,600 | — | — |
| 2008-04-29 | $15.92 | $15.92 | 1,500,800 | — | — |
| 2008-04-28 | $16.33 | $16.33 | 1,273,600 | — | — |
| 2008-04-25 | $16.73 | $16.73 | 1,967,000 | — | — |
| 2008-04-24 | $17.00 | $17.00 | 2,072,800 | — | — |
| 2008-04-23 | $16.97 | $16.97 | 1,454,400 | — | — |
| 2008-04-22 | $16.58 | $16.58 | 1,235,200 | — | — |
| 2008-04-21 | $16.41 | $16.41 | 1,581,800 | — | — |
| 2008-04-18 | $15.85 | $15.85 | 2,871,400 | — | — |
| 2008-04-17 | $15.00 | $15.00 | 1,247,400 | — | — |
| 2008-04-16 | $15.38 | $15.38 | 1,857,600 | — | — |
| 2008-04-15 | $14.90 | $14.90 | 2,017,000 | — | — |
| 2008-04-14 | $14.90 | $14.90 | 3,494,200 | — | — |
| 2008-04-11 | $15.54 | $15.54 | 1,778,600 | — | — |
| 2008-04-10 | $16.33 | $16.33 | 1,386,800 | — | — |
| 2008-04-09 | $16.30 | $16.30 | 1,406,200 | — | — |
| 2008-04-08 | $16.57 | $16.57 | 784,000 | — | — |
| 2008-04-07 | $16.58 | $16.58 | 2,080,200 | — | — |
| 2008-04-04 | $16.87 | $16.87 | 2,205,800 | — | — |
| 2008-04-03 | $16.22 | $16.22 | 1,574,400 | — | — |
| 2008-04-02 | $15.40 | $15.40 | 6,623,000 | — | — |
| 2008-04-01 | $15.79 | $15.79 | 3,353,600 | — | — |
| 2008-03-31 | $14.22 | $14.22 | 1,856,800 | — | — |
| 2008-03-28 | $14.74 | $14.74 | 1,273,800 | — | — |
| 2008-03-27 | $15.82 | $15.82 | 1,507,600 | — | — |
| 2008-03-26 | $16.34 | $16.34 | 2,237,200 | — | — |
| 2008-03-25 | $15.58 | $15.58 | 984,600 | — | — |
| 2008-03-24 | $15.57 | $15.57 | 2,104,600 | — | — |
| 2008-03-20 | $13.82 | $13.82 | 2,218,400 | — | — |
| 2008-03-19 | $13.17 | $13.17 | 931,800 | — | — |
| 2008-03-18 | $13.39 | $13.39 | 2,041,000 | — | — |
| 2008-03-17 | $13.00 | $13.00 | 866,800 | — | — |
| 2008-03-14 | $13.60 | $13.60 | 1,997,800 | — | — |
| 2008-03-13 | $13.89 | $13.89 | 3,515,400 | — | — |
| 2008-03-12 | $13.10 | $13.10 | 1,746,200 | — | — |
| 2008-03-11 | $13.08 | $13.08 | 4,220,400 | — | — |
| 2008-03-10 | $10.86 | $10.86 | 1,755,200 | — | — |
| 2008-03-07 | $11.55 | $11.55 | 3,550,600 | — | — |
| 2008-03-06 | $12.54 | $12.54 | 2,746,000 | — | — |
| 2008-03-05 | $13.90 | $13.90 | 1,385,400 | — | — |
| 2008-03-04 | $13.00 | $13.00 | 1,717,000 | — | — |
| 2008-03-03 | $13.11 | $13.11 | 1,810,000 | — | — |
| 2008-02-29 | $13.45 | $13.45 | 2,086,400 | — | — |
| 2008-02-28 | $14.42 | $14.42 | 1,119,600 | — | — |
| 2008-02-27 | $14.50 | $14.50 | 949,800 | — | — |
| 2008-02-26 | $14.54 | $14.54 | 2,286,600 | — | — |
| 2008-02-25 | $14.75 | $14.75 | 2,701,200 | — | — |
| 2008-02-22 | $14.97 | $14.97 | 4,840,600 | — | — |
| 2008-02-21 | $13.52 | $13.52 | 6,384,000 | — | — |
| 2008-02-20 | $15.24 | $15.24 | 1,643,000 | — | — |
| 2008-02-19 | $16.05 | $16.05 | 1,050,200 | — | — |
| 2008-02-15 | $16.03 | $16.03 | 1,937,800 | — | — |
| 2008-02-14 | $16.62 | $16.62 | 875,800 | — | — |
| 2008-02-13 | $17.33 | $17.33 | 1,210,600 | — | — |
| 2008-02-12 | $17.66 | $17.66 | 2,007,600 | — | — |
| 2008-02-11 | $17.18 | $17.18 | 1,959,600 | — | — |
| 2008-02-08 | $17.13 | $17.13 | 1,010,200 | — | — |
| 2008-02-07 | $17.00 | $17.00 | 2,076,200 | — | — |
| 2008-02-06 | $16.71 | $16.71 | 1,309,000 | — | — |
| 2008-02-05 | $16.85 | $16.85 | 1,537,400 | — | — |
| 2008-02-04 | $17.00 | $17.00 | 986,600 | — | — |
| 2008-02-01 | $17.45 | $17.45 | 2,186,400 | — | — |
| 2008-01-31 | $16.95 | $16.95 | 2,164,400 | — | — |
| 2008-01-30 | $15.90 | $15.90 | 2,877,200 | — | — |
| 2008-01-29 | $15.12 | $15.12 | 1,937,600 | — | — |
| 2008-01-28 | $15.85 | $15.85 | 1,319,000 | — | — |
| 2008-01-25 | $15.34 | $15.33 | 1,667,000 | — | — |
| 2008-01-24 | $16.06 | $16.06 | 2,585,200 | — | — |
| 2008-01-23 | $15.50 | $15.50 | 6,653,800 | — | — |
| 2008-01-22 | $14.77 | $14.77 | 3,919,800 | — | — |
| 2008-01-18 | $15.46 | $15.46 | 4,749,800 | — | — |
| 2008-01-17 | $16.16 | $16.16 | 3,325,000 | — | — |
| 2008-01-16 | $16.77 | $16.77 | 2,442,200 | — | — |
| 2008-01-15 | $16.01 | $16.01 | 1,986,600 | — | — |
| 2008-01-14 | $17.24 | $17.24 | 1,535,600 | — | — |
| 2008-01-11 | $16.54 | $16.54 | 1,570,800 | — | — |
| 2008-01-10 | $17.36 | $17.36 | 2,726,000 | — | — |
| 2008-01-09 | $17.00 | $17.00 | 2,324,200 | — | — |
| 2008-01-08 | $18.47 | $18.47 | 1,163,800 | — | — |
| 2008-01-07 | $19.23 | $19.23 | 1,583,200 | — | — |
| 2008-01-04 | $20.27 | $20.27 | 1,559,000 | — | — |
| 2008-01-03 | $22.38 | $22.38 | 709,400 | — | — |
| 2008-01-02 | $22.41 | $22.41 | 708,200 | — | — |