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
- 2000-06-30 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 | $6.67 | $6.67 | 6,969,500 | — | — |
| 2008-12-30 | $6.64 | $6.64 | 10,734,600 | — | — |
| 2008-12-29 | $6.27 | $6.27 | 16,014,000 | — | — |
| 2008-12-26 | $6.45 | $6.45 | 4,735,000 | — | — |
| 2008-12-24 | $6.56 | $6.56 | 3,091,800 | — | — |
| 2008-12-23 | $6.59 | $6.59 | 10,113,700 | — | — |
| 2008-12-22 | $6.89 | $6.89 | 15,502,200 | — | — |
| 2008-12-19 | $7.13 | $7.13 | 17,609,200 | — | — |
| 2008-12-18 | $6.84 | $6.84 | 20,337,400 | — | — |
| 2008-12-17 | $7.18 | $7.18 | 28,005,400 | — | — |
| 2008-12-16 | $7.29 | $7.29 | 23,040,600 | — | — |
| 2008-12-15 | $6.64 | $6.64 | 10,861,700 | — | — |
| 2008-12-12 | $6.57 | $6.57 | 16,580,200 | — | — |
| 2008-12-11 | $6.19 | $6.19 | 10,432,600 | — | — |
| 2008-12-10 | $6.50 | $6.50 | 20,156,700 | — | — |
| 2008-12-09 | $6.40 | $6.40 | 23,738,900 | — | — |
| 2008-12-08 | $5.73 | $5.73 | 13,472,900 | — | — |
| 2008-12-05 | $5.76 | $5.76 | 12,297,600 | — | — |
| 2008-12-04 | $5.70 | $5.70 | 11,402,100 | — | — |
| 2008-12-03 | $6.13 | $6.13 | 27,266,900 | — | — |
| 2008-12-02 | $5.09 | $5.09 | 15,831,000 | — | — |
| 2008-12-01 | $5.21 | $5.21 | 8,756,000 | — | — |
| 2008-11-28 | $5.80 | $5.80 | 2,579,100 | — | — |
| 2008-11-26 | $5.80 | $5.80 | 9,407,400 | — | — |
| 2008-11-25 | $5.34 | $5.34 | 9,530,500 | — | — |
| 2008-11-24 | $5.53 | $5.53 | 11,887,500 | — | — |
| 2008-11-21 | $5.11 | $5.11 | 17,064,800 | — | — |
| 2008-11-20 | $4.78 | $4.78 | 18,176,900 | — | — |
| 2008-11-19 | $5.04 | $5.04 | 9,589,400 | — | — |
| 2008-11-18 | $5.55 | $5.55 | 10,809,400 | — | — |
| 2008-11-17 | $5.68 | $5.68 | 9,416,000 | — | — |
| 2008-11-14 | $5.81 | $5.81 | 10,727,900 | — | — |
| 2008-11-13 | $6.16 | $6.16 | 12,853,000 | — | — |
| 2008-11-12 | $5.73 | $5.73 | 8,660,300 | — | — |
| 2008-11-11 | $6.10 | $6.10 | 8,950,800 | — | — |
| 2008-11-10 | $6.17 | $6.17 | 7,944,700 | — | — |
| 2008-11-07 | $6.49 | $6.49 | 10,506,000 | — | — |
| 2008-11-06 | $6.62 | $6.62 | 11,520,200 | — | — |
| 2008-11-05 | $7.11 | $7.11 | 9,703,600 | — | — |
| 2008-11-04 | $7.36 | $7.36 | 22,081,600 | — | — |
| 2008-11-03 | $6.70 | $6.70 | 9,622,200 | — | — |
| 2008-10-31 | $6.96 | $6.96 | 9,627,300 | — | — |
| 2008-10-30 | $7.18 | $7.18 | 14,488,200 | — | — |
| 2008-10-29 | $6.94 | $6.94 | 15,785,200 | — | — |
| 2008-10-28 | $6.49 | $6.49 | 16,519,500 | — | — |
| 2008-10-27 | $6.06 | $6.06 | 11,212,000 | — | — |
| 2008-10-24 | $6.09 | $6.09 | 18,567,700 | — | — |
| 2008-10-23 | $6.31 | $6.31 | 13,572,300 | — | — |
| 2008-10-22 | $6.57 | $6.57 | 15,044,000 | — | — |
| 2008-10-21 | $6.74 | $6.74 | 13,195,000 | — | — |
| 2008-10-20 | $7.27 | $7.27 | 10,400,800 | — | — |
| 2008-10-17 | $7.37 | $7.37 | 10,352,200 | — | — |
| 2008-10-16 | $7.39 | $7.39 | 13,698,300 | — | — |
| 2008-10-15 | $7.14 | $7.14 | 12,259,700 | — | — |
| 2008-10-14 | $7.68 | $7.68 | 14,823,100 | — | — |
| 2008-10-13 | $7.84 | $7.84 | 10,705,700 | — | — |
| 2008-10-10 | $7.00 | $7.00 | 16,312,900 | — | — |
| 2008-10-09 | $7.30 | $7.30 | 11,296,200 | — | — |
| 2008-10-08 | $7.52 | $7.52 | 19,931,800 | — | — |
| 2008-10-07 | $7.58 | $7.58 | 13,115,800 | — | — |
| 2008-10-06 | $8.11 | $8.11 | 19,330,200 | — | — |
| 2008-10-03 | $8.51 | $8.51 | 13,732,100 | — | — |
| 2008-10-02 | $8.54 | $8.54 | 11,827,700 | — | — |
| 2008-10-01 | $9.12 | $9.12 | 8,126,100 | — | — |
| 2008-09-30 | $9.30 | $9.30 | 13,179,500 | — | — |
| 2008-09-29 | $8.63 | $8.63 | 23,930,600 | — | — |
| 2008-09-26 | $9.70 | $9.70 | 30,929,200 | — | — |
| 2008-09-25 | $10.76 | $10.76 | 12,544,400 | — | — |
| 2008-09-24 | $10.48 | $10.48 | 9,097,100 | — | — |
| 2008-09-23 | $10.24 | $10.24 | 8,192,900 | — | — |
| 2008-09-22 | $10.47 | $10.47 | 5,423,100 | — | — |
| 2008-09-19 | $11.06 | $11.06 | 20,660,800 | — | — |
| 2008-09-18 | $10.59 | $10.59 | 19,639,400 | — | — |
| 2008-09-17 | $10.12 | $10.12 | 18,691,700 | — | — |
| 2008-09-16 | $10.69 | $10.69 | 22,618,300 | — | — |
| 2008-09-15 | $10.80 | $10.80 | 18,164,200 | — | — |
| 2008-09-12 | $11.60 | $11.60 | 11,554,200 | — | — |
| 2008-09-11 | $11.68 | $11.68 | 16,451,900 | — | — |
| 2008-09-10 | $11.39 | $11.39 | 11,918,100 | — | — |
| 2008-09-09 | $11.62 | $11.62 | 15,024,900 | — | — |
| 2008-09-08 | $12.11 | $12.11 | 13,566,000 | — | — |
| 2008-09-05 | $12.39 | $12.39 | 18,523,900 | — | — |
| 2008-09-04 | $11.94 | $11.94 | 32,879,900 | — | — |
| 2008-09-03 | $12.63 | $12.63 | 32,020,800 | — | — |
| 2008-09-02 | $14.17 | $14.17 | 12,711,300 | — | — |
| 2008-08-29 | $14.11 | $14.11 | 30,078,400 | — | — |
| 2008-08-28 | $14.76 | $14.76 | 23,304,700 | — | — |
| 2008-08-27 | $14.44 | $14.44 | 21,111,100 | — | — |
| 2008-08-26 | $14.63 | $14.63 | 38,613,000 | — | — |
| 2008-08-25 | $15.67 | $15.67 | 10,843,100 | — | — |
| 2008-08-22 | $15.99 | $15.99 | 6,452,100 | — | — |
| 2008-08-21 | $15.84 | $15.84 | 6,741,100 | — | — |
| 2008-08-20 | $16.05 | $16.05 | 9,217,400 | — | — |
| 2008-08-19 | $15.87 | $15.87 | 13,028,000 | — | — |
| 2008-08-18 | $15.86 | $15.86 | 11,459,400 | — | — |
| 2008-08-15 | $15.88 | $15.88 | 19,320,800 | — | — |
| 2008-08-14 | $16.32 | $16.32 | 8,584,400 | — | — |
| 2008-08-13 | $16.02 | $16.02 | 11,037,300 | — | — |
| 2008-08-12 | $15.93 | $15.93 | 19,545,500 | — | — |
| 2008-08-11 | $15.82 | $15.82 | 15,913,500 | — | — |
| 2008-08-08 | $15.55 | $15.55 | 9,752,300 | — | — |
| 2008-08-07 | $15.30 | $15.30 | 17,013,500 | — | — |
| 2008-08-06 | $14.88 | $14.88 | 15,284,900 | — | — |
| 2008-08-05 | $14.59 | $14.59 | 13,182,300 | — | — |
| 2008-08-04 | $14.23 | $14.23 | 12,813,400 | — | — |
| 2008-08-01 | $14.69 | $14.69 | 9,371,300 | — | — |
| 2008-07-31 | $14.79 | $14.79 | 14,173,300 | — | — |
| 2008-07-30 | $14.71 | $14.71 | 9,918,500 | — | — |
| 2008-07-29 | $14.78 | $14.78 | 11,121,800 | — | — |
| 2008-07-28 | $14.48 | $14.48 | 8,221,600 | — | — |
| 2008-07-25 | $14.79 | $14.79 | 18,424,500 | — | — |
| 2008-07-24 | $14.47 | $14.47 | 16,467,100 | — | — |
| 2008-07-23 | $15.09 | $15.09 | 12,157,700 | — | — |
| 2008-07-22 | $15.24 | $15.24 | 13,345,700 | — | — |
| 2008-07-21 | $15.08 | $15.08 | 10,653,100 | — | — |
| 2008-07-18 | $15.55 | $15.55 | 11,633,300 | — | — |
| 2008-07-17 | $16.00 | $16.00 | 13,756,900 | — | — |
| 2008-07-16 | $15.51 | $15.51 | 12,291,300 | — | — |
| 2008-07-15 | $15.05 | $15.05 | 14,982,000 | — | — |
| 2008-07-14 | $15.09 | $15.09 | 12,066,200 | — | — |
| 2008-07-11 | $15.36 | $15.36 | 25,932,900 | — | — |
| 2008-07-10 | $15.66 | $15.66 | 20,029,800 | — | — |
| 2008-07-09 | $15.50 | $15.50 | 23,545,800 | — | — |
| 2008-07-08 | $16.79 | $16.79 | 15,617,300 | — | — |
| 2008-07-07 | $17.02 | $17.02 | 11,183,900 | — | — |
| 2008-07-03 | $16.92 | $16.92 | 13,186,200 | — | — |
| 2008-07-02 | $16.97 | $16.97 | 9,959,800 | — | — |
| 2008-07-01 | $17.79 | $17.79 | 14,805,100 | — | — |
| 2008-06-30 | $17.66 | $17.66 | 10,734,000 | — | — |
| 2008-06-27 | $17.68 | $17.68 | 14,964,000 | — | — |
| 2008-06-26 | $17.23 | $17.23 | 19,305,000 | — | — |
| 2008-06-25 | $18.06 | $18.06 | 13,436,900 | — | — |
| 2008-06-24 | $17.38 | $17.38 | 10,473,800 | — | — |
| 2008-06-23 | $17.62 | $17.62 | 14,978,300 | — | — |
| 2008-06-20 | $17.47 | $17.47 | 17,240,400 | — | — |
| 2008-06-19 | $17.50 | $17.50 | 16,927,500 | — | — |
| 2008-06-18 | $16.35 | $16.35 | 10,374,700 | — | — |
| 2008-06-17 | $16.61 | $16.61 | 11,531,600 | — | — |
| 2008-06-16 | $16.75 | $16.75 | 14,113,600 | — | — |
| 2008-06-13 | $16.88 | $16.88 | 17,176,800 | — | — |
| 2008-06-12 | $15.97 | $15.97 | 12,051,700 | — | — |
| 2008-06-11 | $15.76 | $15.76 | 11,844,900 | — | — |
| 2008-06-10 | $16.10 | $16.10 | 19,116,400 | — | — |
| 2008-06-09 | $16.98 | $16.98 | 9,454,900 | — | — |
| 2008-06-06 | $17.05 | $17.05 | 9,712,500 | — | — |
| 2008-06-05 | $17.60 | $17.60 | 14,363,100 | — | — |
| 2008-06-04 | $17.01 | $17.01 | 21,365,400 | — | — |
| 2008-06-03 | $17.30 | $17.30 | 16,037,800 | — | — |
| 2008-06-02 | $17.28 | $17.28 | 19,977,000 | — | — |
| 2008-05-30 | $17.36 | $17.36 | 73,807,600 | — | — |
| 2008-05-29 | $14.08 | $14.08 | 22,714,200 | — | — |
| 2008-05-28 | $14.34 | $14.34 | 9,725,000 | — | — |
| 2008-05-27 | $14.21 | $14.21 | 14,621,900 | — | — |
| 2008-05-23 | $14.44 | $14.44 | 6,778,200 | — | — |
| 2008-05-22 | $14.37 | $14.37 | 8,519,500 | — | — |
| 2008-05-21 | $14.13 | $14.13 | 10,291,900 | — | — |
| 2008-05-20 | $14.39 | $14.39 | 12,546,400 | — | — |
| 2008-05-19 | $14.83 | $14.83 | 11,346,800 | — | — |
| 2008-05-16 | $15.15 | $15.15 | 17,418,700 | — | — |
| 2008-05-15 | $14.83 | $14.83 | 16,169,600 | — | — |
| 2008-05-14 | $14.03 | $14.03 | 15,151,500 | — | — |
| 2008-05-13 | $14.30 | $14.30 | 17,596,600 | — | — |
| 2008-05-12 | $13.70 | $13.70 | 13,803,800 | — | — |
| 2008-05-09 | $13.39 | $13.39 | 7,355,600 | — | — |
| 2008-05-08 | $13.30 | $13.30 | 7,569,500 | — | — |
| 2008-05-07 | $13.18 | $13.18 | 9,632,000 | — | — |
| 2008-05-06 | $13.20 | $13.20 | 10,405,500 | — | — |
| 2008-05-05 | $13.18 | $13.18 | 9,023,600 | — | — |
| 2008-05-02 | $13.33 | $13.33 | 15,782,000 | — | — |
| 2008-05-01 | $13.55 | $13.55 | 16,147,600 | — | — |
| 2008-04-30 | $12.95 | $12.95 | 10,318,800 | — | — |
| 2008-04-29 | $13.04 | $13.04 | 8,579,000 | — | — |
| 2008-04-28 | $12.93 | $12.93 | 12,157,400 | — | — |
| 2008-04-25 | $13.14 | $13.14 | 16,466,900 | — | — |
| 2008-04-24 | $13.16 | $13.16 | 32,695,300 | — | — |
| 2008-04-23 | $12.46 | $12.46 | 27,000,600 | — | — |
| 2008-04-22 | $11.57 | $11.57 | 16,123,900 | — | — |
| 2008-04-21 | $11.97 | $11.97 | 14,507,100 | — | — |
| 2008-04-18 | $11.31 | $11.31 | 17,668,000 | — | — |
| 2008-04-17 | $10.74 | $10.74 | 6,921,700 | — | — |
| 2008-04-16 | $10.87 | $10.87 | 14,325,300 | — | — |
| 2008-04-15 | $10.50 | $10.50 | 11,083,500 | — | — |
| 2008-04-14 | $10.61 | $10.61 | 10,794,200 | — | — |
| 2008-04-11 | $10.64 | $10.64 | 8,147,500 | — | — |
| 2008-04-10 | $11.12 | $11.12 | 13,285,700 | — | — |
| 2008-04-09 | $10.91 | $10.91 | 11,214,300 | — | — |
| 2008-04-08 | $11.02 | $11.02 | 11,755,600 | — | — |
| 2008-04-07 | $11.22 | $11.22 | 13,486,500 | — | — |
| 2008-04-04 | $11.56 | $11.56 | 18,643,200 | — | — |
| 2008-04-03 | $11.56 | $11.56 | 24,383,000 | — | — |
| 2008-04-02 | $11.23 | $11.23 | 15,656,500 | — | — |
| 2008-04-01 | $11.11 | $11.11 | 13,621,700 | — | — |
| 2008-03-31 | $10.88 | $10.88 | 11,038,700 | — | — |
| 2008-03-28 | $11.13 | $11.13 | 6,772,700 | — | — |
| 2008-03-27 | $11.21 | $11.21 | 7,835,600 | — | — |
| 2008-03-26 | $11.55 | $11.55 | 21,087,300 | — | — |
| 2008-03-25 | $11.31 | $11.31 | 10,841,600 | — | — |
| 2008-03-24 | $11.27 | $11.27 | 16,381,700 | — | — |
| 2008-03-20 | $10.64 | $10.64 | 13,264,600 | — | — |
| 2008-03-19 | $10.75 | $10.75 | 13,337,400 | — | — |
| 2008-03-18 | $11.29 | $11.29 | 14,177,800 | — | — |
| 2008-03-17 | $11.27 | $11.27 | 12,173,000 | — | — |
| 2008-03-14 | $11.27 | $11.27 | 10,366,800 | — | — |
| 2008-03-13 | $11.68 | $11.68 | 16,576,900 | — | — |
| 2008-03-12 | $10.96 | $10.96 | 7,491,500 | — | — |
| 2008-03-11 | $10.78 | $10.78 | 19,008,300 | — | — |
| 2008-03-10 | $10.62 | $10.62 | 11,430,800 | — | — |
| 2008-03-07 | $10.94 | $10.94 | 34,987,300 | — | — |
| 2008-03-06 | $11.52 | $11.52 | 24,049,200 | — | — |
| 2008-03-05 | $11.75 | $11.75 | 13,803,700 | — | — |
| 2008-03-04 | $11.93 | $11.93 | 13,697,200 | — | — |
| 2008-03-03 | $11.71 | $11.71 | 16,567,800 | — | — |
| 2008-02-29 | $11.31 | $11.31 | 15,342,900 | — | — |
| 2008-02-28 | $11.40 | $11.40 | 13,886,700 | — | — |
| 2008-02-27 | $11.85 | $11.85 | 19,331,600 | — | — |
| 2008-02-26 | $12.05 | $12.05 | 13,607,200 | — | — |
| 2008-02-25 | $11.77 | $11.77 | 16,678,800 | — | — |
| 2008-02-22 | $11.12 | $11.12 | 32,671,000 | — | — |
| 2008-02-21 | $11.31 | $11.31 | 16,516,300 | — | — |
| 2008-02-20 | $10.99 | $10.99 | 16,656,500 | — | — |
| 2008-02-19 | $10.47 | $10.47 | 9,031,800 | — | — |
| 2008-02-15 | $10.77 | $10.77 | 7,979,100 | — | — |
| 2008-02-14 | $10.98 | $10.98 | 8,108,300 | — | — |
| 2008-02-13 | $11.22 | $11.22 | 10,114,600 | — | — |
| 2008-02-12 | $11.07 | $11.07 | 8,372,300 | — | — |
| 2008-02-11 | $11.42 | $11.42 | 8,481,200 | — | — |
| 2008-02-08 | $11.03 | $11.03 | 13,314,600 | — | — |
| 2008-02-07 | $10.83 | $10.83 | 18,381,300 | — | — |
| 2008-02-06 | $10.57 | $10.57 | 21,028,700 | — | — |
| 2008-02-05 | $11.77 | $11.77 | 8,722,100 | — | — |
| 2008-02-04 | $12.55 | $12.55 | 7,504,300 | — | — |
| 2008-02-01 | $12.76 | $12.76 | 16,029,600 | — | — |
| 2008-01-31 | $11.87 | $11.87 | 10,683,900 | — | — |
| 2008-01-30 | $11.85 | $11.85 | 9,445,200 | — | — |
| 2008-01-29 | $11.93 | $11.93 | 10,507,800 | — | — |
| 2008-01-28 | $11.88 | $11.88 | 11,033,600 | — | — |
| 2008-01-25 | $11.53 | $11.53 | 20,566,400 | — | — |
| 2008-01-24 | $11.63 | $11.63 | 24,327,400 | — | — |
| 2008-01-23 | $10.48 | $10.48 | 18,284,900 | — | — |
| 2008-01-22 | $10.17 | $10.17 | 18,898,900 | — | — |
| 2008-01-18 | $10.74 | $10.74 | 19,717,500 | — | — |
| 2008-01-17 | $10.53 | $10.53 | 11,235,600 | — | — |
| 2008-01-16 | $10.98 | $10.98 | 19,434,100 | — | — |
| 2008-01-15 | $10.72 | $10.72 | 8,663,200 | — | — |
| 2008-01-14 | $11.24 | $11.24 | 14,424,500 | — | — |
| 2008-01-11 | $10.85 | $10.85 | 12,671,900 | — | — |
| 2008-01-10 | $11.47 | $11.47 | 13,136,500 | — | — |
| 2008-01-09 | $11.58 | $11.58 | 20,173,300 | — | — |
| 2008-01-08 | $11.14 | $11.14 | 22,130,800 | — | — |
| 2008-01-07 | $12.01 | $12.01 | 16,949,300 | — | — |
| 2008-01-04 | $12.31 | $12.31 | 14,878,600 | — | — |
| 2008-01-03 | $13.23 | $13.23 | 16,088,600 | — | — |
| 2008-01-02 | $13.33 | $13.33 | 20,483,700 | — | — |