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
- 1988-07-26 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 | $6.09 | $11.73 | 1,807,600 | — | — |
| 2008-12-30 | $5.60 | $10.78 | 1,782,000 | — | — |
| 2008-12-29 | $4.81 | $9.27 | 1,560,200 | — | — |
| 2008-12-26 | $5.24 | $10.09 | 1,005,800 | — | — |
| 2008-12-24 | $5.33 | $10.26 | 541,000 | — | — |
| 2008-12-23 | $5.66 | $10.90 | 1,756,400 | — | — |
| 2008-12-22 | $5.73 | $11.03 | 2,940,000 | — | — |
| 2008-12-19 | $7.21 | $13.88 | 3,105,400 | — | — |
| 2008-12-18 | $7.20 | $13.87 | 1,795,000 | — | — |
| 2008-12-17 | $7.00 | $13.48 | 1,834,400 | — | — |
| 2008-12-16 | $7.01 | $13.50 | 2,045,600 | — | — |
| 2008-12-15 | $5.50 | $10.60 | 2,422,800 | — | — |
| 2008-12-12 | $6.48 | $12.49 | 2,346,000 | — | — |
| 2008-12-11 | $6.13 | $11.80 | 2,018,000 | — | — |
| 2008-12-10 | $7.49 | $14.42 | 1,577,400 | — | — |
| 2008-12-09 | $6.82 | $13.14 | 1,903,400 | — | — |
| 2008-12-08 | $7.16 | $13.79 | 1,609,600 | — | — |
| 2008-12-05 | $6.68 | $12.87 | 1,941,600 | — | — |
| 2008-12-04 | $6.26 | $12.06 | 3,208,000 | — | — |
| 2008-12-03 | $5.75 | $11.07 | 2,497,600 | — | — |
| 2008-12-02 | $4.94 | $9.52 | 2,477,400 | — | — |
| 2008-12-01 | $4.84 | $9.33 | 1,768,400 | — | — |
| 2008-11-28 | $6.20 | $11.95 | 692,000 | — | — |
| 2008-11-26 | $5.92 | $11.41 | 2,976,200 | — | — |
| 2008-11-25 | $4.84 | $9.32 | 4,198,400 | — | — |
| 2008-11-24 | $4.32 | $8.32 | 2,978,800 | — | — |
| 2008-11-21 | $3.25 | $6.25 | 3,310,400 | — | — |
| 2008-11-20 | $3.42 | $6.59 | 2,168,000 | — | — |
| 2008-11-19 | $3.47 | $6.69 | 2,409,000 | — | — |
| 2008-11-18 | $4.58 | $8.83 | 1,274,000 | — | — |
| 2008-11-17 | $4.69 | $9.04 | 1,640,200 | — | — |
| 2008-11-14 | $5.15 | $9.92 | 1,304,200 | — | — |
| 2008-11-13 | $5.88 | $11.33 | 2,590,400 | — | — |
| 2008-11-12 | $5.29 | $10.18 | 2,254,600 | — | — |
| 2008-11-11 | $5.70 | $10.97 | 1,617,800 | — | — |
| 2008-11-10 | $5.74 | $11.05 | 2,301,800 | — | — |
| 2008-11-07 | $6.75 | $13.00 | 921,800 | — | — |
| 2008-11-06 | $6.82 | $13.13 | 1,547,000 | — | — |
| 2008-11-05 | $7.46 | $14.37 | 1,443,400 | — | — |
| 2008-11-04 | $8.51 | $16.40 | 1,934,000 | — | — |
| 2008-11-03 | $7.56 | $14.57 | 1,429,400 | — | — |
| 2008-10-31 | $6.87 | $13.23 | 1,754,600 | — | — |
| 2008-10-30 | $6.45 | $12.43 | 2,112,400 | — | — |
| 2008-10-29 | $5.28 | $10.17 | 7,261,800 | — | — |
| 2008-10-28 | $4.43 | $8.53 | 8,227,400 | — | — |
| 2008-10-27 | $6.42 | $12.37 | 1,454,000 | — | — |
| 2008-10-24 | $6.30 | $12.13 | 1,080,200 | — | — |
| 2008-10-23 | $6.86 | $13.22 | 1,555,000 | — | — |
| 2008-10-22 | $7.56 | $14.57 | 1,022,000 | — | — |
| 2008-10-21 | $7.32 | $14.11 | 1,625,400 | — | — |
| 2008-10-20 | $8.22 | $15.83 | 1,572,400 | — | — |
| 2008-10-17 | $7.50 | $14.44 | 1,332,200 | — | — |
| 2008-10-16 | $7.76 | $14.94 | 1,089,000 | — | — |
| 2008-10-15 | $7.37 | $14.20 | 1,213,200 | — | — |
| 2008-10-14 | $8.24 | $15.87 | 1,522,800 | — | — |
| 2008-10-13 | $8.68 | $16.73 | 553,000 | — | — |
| 2008-10-10 | $7.00 | $13.49 | 2,563,200 | — | — |
| 2008-10-09 | $6.95 | $13.39 | 1,950,600 | — | — |
| 2008-10-08 | $8.06 | $15.52 | 2,611,200 | — | — |
| 2008-10-07 | $7.51 | $14.46 | 2,744,000 | — | — |
| 2008-10-06 | $9.85 | $18.98 | 2,235,800 | — | — |
| 2008-10-03 | $10.50 | $20.23 | 2,577,800 | — | — |
| 2008-10-02 | $11.83 | $22.79 | 1,128,600 | — | — |
| 2008-10-01 | $12.72 | $24.51 | 1,430,400 | — | — |
| 2008-09-30 | $12.35 | $23.80 | 1,916,200 | — | — |
| 2008-09-29 | $11.88 | $22.88 | 1,807,000 | — | — |
| 2008-09-26 | $12.77 | $24.61 | 1,998,400 | — | — |
| 2008-09-25 | $12.49 | $24.06 | 2,183,800 | — | — |
| 2008-09-24 | $12.24 | $23.58 | 1,461,000 | — | — |
| 2008-09-23 | $12.18 | $23.47 | 1,477,400 | — | — |
| 2008-09-22 | $12.38 | $23.86 | 2,177,600 | — | — |
| 2008-09-19 | $13.02 | $25.08 | 5,075,600 | — | — |
| 2008-09-18 | $13.50 | $26.01 | 4,428,200 | — | — |
| 2008-09-17 | $11.60 | $22.34 | 3,105,800 | — | — |
| 2008-09-16 | $13.08 | $25.21 | 3,696,600 | — | — |
| 2008-09-15 | $12.81 | $24.68 | 1,657,000 | — | — |
| 2008-09-12 | $13.04 | $25.12 | 1,805,000 | — | — |
| 2008-09-11 | $13.57 | $26.15 | 3,336,400 | — | — |
| 2008-09-10 | $12.93 | $24.92 | 3,318,000 | — | — |
| 2008-09-09 | $12.48 | $24.05 | 3,243,600 | — | — |
| 2008-09-08 | $13.60 | $26.21 | 5,353,400 | — | — |
| 2008-09-05 | $11.52 | $22.20 | 1,798,600 | — | — |
| 2008-09-04 | $11.23 | $21.63 | 1,656,000 | — | — |
| 2008-09-03 | $11.43 | $22.03 | 2,179,200 | — | — |
| 2008-09-02 | $11.77 | $22.67 | 1,547,800 | — | — |
| 2008-08-29 | $11.71 | $22.57 | 1,205,800 | — | — |
| 2008-08-28 | $11.79 | $22.72 | 2,079,800 | — | — |
| 2008-08-27 | $10.93 | $21.05 | 1,509,800 | — | — |
| 2008-08-26 | $10.11 | $19.47 | 932,000 | — | — |
| 2008-08-25 | $10.23 | $19.71 | 1,663,400 | — | — |
| 2008-08-22 | $11.34 | $21.84 | 1,416,200 | — | — |
| 2008-08-21 | $10.93 | $21.06 | 1,312,400 | — | — |
| 2008-08-20 | $10.27 | $19.78 | 1,489,000 | — | — |
| 2008-08-19 | $9.42 | $18.15 | 1,274,200 | — | — |
| 2008-08-18 | $9.85 | $18.97 | 1,579,200 | — | — |
| 2008-08-15 | $10.93 | $21.05 | 1,807,600 | — | — |
| 2008-08-14 | $10.78 | $20.76 | 1,614,600 | — | — |
| 2008-08-13 | $10.55 | $20.33 | 1,436,600 | — | — |
| 2008-08-12 | $9.95 | $19.16 | 1,978,800 | — | — |
| 2008-08-11 | $10.87 | $20.95 | 3,320,800 | — | — |
| 2008-08-08 | $10.66 | $20.54 | 2,168,400 | — | — |
| 2008-08-07 | $9.76 | $18.80 | 2,369,000 | — | — |
| 2008-08-06 | $9.50 | $18.30 | 1,699,200 | — | — |
| 2008-08-05 | $9.09 | $17.52 | 1,755,600 | — | — |
| 2008-08-04 | $8.82 | $17.00 | 1,725,200 | — | — |
| 2008-08-01 | $8.85 | $17.04 | 2,109,400 | — | — |
| 2008-07-31 | $9.03 | $17.39 | 2,026,000 | — | — |
| 2008-07-30 | $8.31 | $16.00 | 2,211,800 | — | — |
| 2008-07-29 | $8.84 | $17.03 | 3,155,800 | — | — |
| 2008-07-28 | $7.56 | $14.57 | 1,519,800 | — | — |
| 2008-07-25 | $8.54 | $16.46 | 1,397,800 | — | — |
| 2008-07-24 | $8.40 | $16.19 | 1,663,400 | — | — |
| 2008-07-23 | $9.68 | $18.65 | 2,360,200 | — | — |
| 2008-07-22 | $9.81 | $18.90 | 1,678,800 | — | — |
| 2008-07-21 | $8.52 | $16.42 | 1,754,800 | — | — |
| 2008-07-18 | $8.01 | $15.43 | 1,274,800 | — | — |
| 2008-07-17 | $7.97 | $15.35 | 3,109,400 | — | — |
| 2008-07-16 | $7.70 | $14.83 | 2,385,200 | — | — |
| 2008-07-15 | $6.63 | $12.77 | 1,689,600 | — | — |
| 2008-07-14 | $6.48 | $12.48 | 1,574,600 | — | — |
| 2008-07-11 | $6.39 | $12.30 | 2,449,600 | — | — |
| 2008-07-10 | $6.61 | $12.73 | 1,050,600 | — | — |
| 2008-07-09 | $6.87 | $13.24 | 1,332,400 | — | — |
| 2008-07-08 | $7.50 | $14.45 | 1,999,000 | — | — |
| 2008-07-07 | $6.75 | $13.01 | 1,589,400 | — | — |
| 2008-07-03 | $7.34 | $14.13 | 634,800 | — | — |
| 2008-07-02 | $7.35 | $14.15 | 892,600 | — | — |
| 2008-07-01 | $7.50 | $14.45 | 1,465,000 | — | — |
| 2008-06-30 | $7.59 | $14.62 | 1,393,000 | — | — |
| 2008-06-27 | $7.88 | $15.18 | 2,590,000 | — | — |
| 2008-06-26 | $7.89 | $15.19 | 2,873,000 | — | — |
| 2008-06-25 | $8.65 | $16.67 | 1,651,400 | — | — |
| 2008-06-24 | $8.42 | $16.22 | 2,046,000 | — | — |
| 2008-06-23 | $8.26 | $15.92 | 1,093,800 | — | — |
| 2008-06-20 | $8.54 | $16.46 | 2,505,600 | — | — |
| 2008-06-19 | $8.77 | $16.90 | 2,100,600 | — | — |
| 2008-06-18 | $8.12 | $15.64 | 2,067,600 | — | — |
| 2008-06-17 | $7.57 | $14.58 | 1,535,800 | — | — |
| 2008-06-16 | $7.79 | $15.00 | 1,249,200 | — | — |
| 2008-06-13 | $7.83 | $15.09 | 1,317,800 | — | — |
| 2008-06-12 | $7.57 | $14.59 | 1,809,800 | — | — |
| 2008-06-11 | $7.71 | $14.85 | 1,506,200 | — | — |
| 2008-06-10 | $8.39 | $16.17 | 1,363,200 | — | — |
| 2008-06-09 | $8.31 | $16.01 | 1,970,000 | — | — |
| 2008-06-06 | $8.41 | $16.20 | 2,216,800 | — | — |
| 2008-06-05 | $8.95 | $17.25 | 1,604,000 | — | — |
| 2008-06-04 | $9.33 | $17.98 | 1,734,400 | — | — |
| 2008-06-03 | $9.39 | $18.09 | 2,409,600 | — | — |
| 2008-06-02 | $8.68 | $16.73 | 1,286,800 | — | — |
| 2008-05-30 | $8.65 | $16.67 | 2,058,200 | — | — |
| 2008-05-29 | $8.58 | $16.52 | 1,312,400 | — | — |
| 2008-05-28 | $8.62 | $16.60 | 1,065,000 | — | — |
| 2008-05-27 | $8.58 | $16.52 | 1,552,800 | — | — |
| 2008-05-23 | $8.18 | $15.76 | 1,674,600 | — | — |
| 2008-05-22 | $8.52 | $16.42 | 1,765,600 | — | — |
| 2008-05-21 | $8.64 | $16.65 | 1,424,800 | — | — |
| 2008-05-20 | $9.39 | $18.09 | 1,101,400 | — | — |
| 2008-05-19 | $9.95 | $19.17 | 1,619,000 | — | — |
| 2008-05-16 | $9.95 | $19.16 | 1,617,200 | — | — |
| 2008-05-15 | $9.90 | $19.08 | 1,712,000 | — | — |
| 2008-05-14 | $9.55 | $18.40 | 2,549,800 | — | — |
| 2008-05-13 | $8.84 | $17.03 | 1,217,600 | — | — |
| 2008-05-12 | $8.83 | $17.02 | 1,066,600 | — | — |
| 2008-05-09 | $8.62 | $16.60 | 1,730,800 | — | — |
| 2008-05-08 | $8.58 | $16.53 | 2,418,800 | — | — |
| 2008-05-07 | $9.20 | $17.73 | 1,968,200 | — | — |
| 2008-05-06 | $9.58 | $18.46 | 1,462,200 | — | — |
| 2008-05-05 | $9.74 | $18.77 | 1,203,600 | — | — |
| 2008-05-02 | $9.98 | $19.22 | 1,246,600 | — | — |
| 2008-05-01 | $10.03 | $19.33 | 2,189,600 | — | — |
| 2008-04-30 | $9.49 | $18.28 | 3,886,400 | — | — |
| 2008-04-29 | $10.76 | $20.73 | 2,218,600 | — | — |
| 2008-04-28 | $10.92 | $21.03 | 2,284,200 | — | — |
| 2008-04-25 | $10.40 | $20.04 | 1,782,200 | — | — |
| 2008-04-24 | $10.32 | $19.88 | 2,437,600 | — | — |
| 2008-04-23 | $9.95 | $19.17 | 2,181,000 | — | — |
| 2008-04-22 | $10.26 | $19.76 | 3,935,200 | — | — |
| 2008-04-21 | $10.00 | $19.27 | 2,833,000 | — | — |
| 2008-04-18 | $10.18 | $19.61 | 8,238,400 | — | — |
| 2008-04-17 | $10.45 | $20.13 | 1,884,000 | — | — |
| 2008-04-16 | $11.24 | $21.66 | 1,821,600 | — | — |
| 2008-04-15 | $10.45 | $20.13 | 1,220,600 | — | — |
| 2008-04-14 | $10.00 | $19.27 | 939,800 | — | — |
| 2008-04-11 | $10.20 | $19.65 | 2,219,000 | — | — |
| 2008-04-10 | $10.35 | $19.94 | 1,700,000 | — | — |
| 2008-04-09 | $9.75 | $18.78 | 1,278,200 | — | — |
| 2008-04-08 | $10.45 | $20.14 | 1,895,400 | — | — |
| 2008-04-07 | $10.92 | $21.04 | 2,136,200 | — | — |
| 2008-04-04 | $11.05 | $21.28 | 2,527,200 | — | — |
| 2008-04-03 | $11.39 | $21.95 | 2,975,200 | — | — |
| 2008-04-02 | $10.98 | $21.16 | 3,073,800 | — | — |
| 2008-04-01 | $10.58 | $20.38 | 2,396,400 | — | — |
| 2008-03-31 | $9.66 | $18.61 | 1,626,800 | — | — |
| 2008-03-28 | $9.13 | $17.59 | 1,691,800 | — | — |
| 2008-03-27 | $9.42 | $18.14 | 1,952,400 | — | — |
| 2008-03-26 | $9.41 | $18.13 | 2,140,800 | — | — |
| 2008-03-25 | $10.44 | $20.11 | 3,077,400 | — | — |
| 2008-03-24 | $9.45 | $18.21 | 2,986,000 | — | — |
| 2008-03-20 | $9.02 | $17.38 | 3,935,400 | — | — |
| 2008-03-19 | $7.98 | $15.38 | 2,265,400 | — | — |
| 2008-03-18 | $7.79 | $15.01 | 2,923,600 | — | — |
| 2008-03-17 | $7.20 | $13.86 | 2,460,400 | — | — |
| 2008-03-14 | $7.33 | $14.12 | 1,870,200 | — | — |
| 2008-03-13 | $7.85 | $15.12 | 3,195,400 | — | — |
| 2008-03-12 | $6.90 | $13.29 | 1,047,600 | — | — |
| 2008-03-11 | $7.12 | $13.72 | 1,697,200 | — | — |
| 2008-03-10 | $6.33 | $12.19 | 1,015,000 | — | — |
| 2008-03-07 | $6.47 | $12.47 | 1,794,200 | — | — |
| 2008-03-06 | $6.53 | $12.57 | 1,380,800 | — | — |
| 2008-03-05 | $7.21 | $13.88 | 1,406,400 | — | — |
| 2008-03-04 | $7.26 | $13.99 | 1,802,000 | — | — |
| 2008-03-03 | $7.19 | $13.86 | 1,330,400 | — | — |
| 2008-02-29 | $7.57 | $14.59 | 1,137,800 | — | — |
| 2008-02-28 | $8.11 | $15.62 | 1,152,600 | — | — |
| 2008-02-27 | $8.54 | $16.46 | 1,574,400 | — | — |
| 2008-02-26 | $8.42 | $16.23 | 3,187,400 | — | — |
| 2008-02-25 | $8.25 | $15.90 | 1,606,000 | — | — |
| 2008-02-22 | $7.54 | $14.52 | 706,600 | — | — |
| 2008-02-21 | $7.40 | $14.26 | 1,311,200 | — | — |
| 2008-02-20 | $7.77 | $14.96 | 2,165,400 | — | — |
| 2008-02-19 | $6.57 | $12.65 | 906,000 | — | — |
| 2008-02-15 | $6.53 | $12.58 | 1,246,400 | — | — |
| 2008-02-14 | $6.75 | $13.00 | 873,000 | — | — |
| 2008-02-13 | $7.16 | $13.79 | 649,800 | — | — |
| 2008-02-12 | $6.95 | $13.38 | 1,399,200 | — | — |
| 2008-02-11 | $6.83 | $13.15 | 1,101,800 | — | — |
| 2008-02-08 | $6.75 | $13.01 | 1,030,600 | — | — |
| 2008-02-07 | $6.78 | $13.06 | 2,053,200 | — | — |
| 2008-02-06 | $6.63 | $12.77 | 1,826,800 | — | — |
| 2008-02-05 | $7.03 | $13.55 | 2,183,200 | — | — |
| 2008-02-04 | $7.53 | $14.51 | 1,683,600 | — | — |
| 2008-02-01 | $8.65 | $16.66 | 2,530,400 | — | — |
| 2008-01-31 | $8.02 | $15.45 | 3,357,000 | — | — |
| 2008-01-30 | $6.81 | $13.11 | 2,704,600 | — | — |
| 2008-01-29 | $7.22 | $13.91 | 3,881,000 | — | — |
| 2008-01-28 | $5.84 | $11.25 | 2,023,400 | — | — |
| 2008-01-25 | $5.42 | $10.44 | 2,188,800 | — | — |
| 2008-01-24 | $5.44 | $10.47 | 2,197,800 | — | — |
| 2008-01-23 | $5.39 | $10.39 | 3,266,800 | — | — |
| 2008-01-22 | $4.30 | $8.29 | 2,424,000 | — | — |
| 2008-01-18 | $3.91 | $7.53 | 1,691,600 | — | — |
| 2008-01-17 | $4.21 | $8.10 | 1,232,800 | — | — |
| 2008-01-16 | $4.03 | $7.77 | 1,348,000 | — | — |
| 2008-01-15 | $3.96 | $7.62 | 1,300,600 | — | — |
| 2008-01-14 | $4.35 | $8.37 | 1,302,200 | — | — |
| 2008-01-11 | $4.39 | $8.46 | 2,088,000 | — | — |
| 2008-01-10 | $4.45 | $8.58 | 4,731,400 | — | — |
| 2008-01-09 | $4.60 | $8.86 | 2,049,400 | — | — |
| 2008-01-08 | $4.91 | $9.46 | 2,074,600 | — | — |
| 2008-01-07 | $5.74 | $11.05 | 1,321,000 | — | — |
| 2008-01-04 | $5.93 | $11.42 | 1,948,600 | — | — |
| 2008-01-03 | $6.50 | $12.52 | 1,492,400 | — | — |
| 2008-01-02 | $6.85 | $13.19 | 944,600 | — | — |