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
- 2002-07-01 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 | $8.24 | $8.24 | 5,642,100 | — | — |
| 2008-12-30 | $7.88 | $7.88 | 4,786,800 | — | — |
| 2008-12-29 | $7.48 | $7.48 | 4,637,700 | — | — |
| 2008-12-26 | $7.76 | $7.76 | 2,013,300 | — | — |
| 2008-12-24 | $7.73 | $7.73 | 1,584,900 | — | — |
| 2008-12-23 | $7.68 | $7.68 | 5,055,300 | — | — |
| 2008-12-22 | $7.86 | $7.86 | 4,432,200 | — | — |
| 2008-12-19 | $8.18 | $8.18 | 6,849,600 | — | — |
| 2008-12-18 | $8.34 | $8.34 | 8,944,800 | — | — |
| 2008-12-17 | $8.36 | $8.36 | 9,251,700 | — | — |
| 2008-12-16 | $8.75 | $8.75 | 9,759,600 | — | — |
| 2008-12-15 | $7.77 | $7.77 | 6,047,100 | — | — |
| 2008-12-12 | $8.22 | $8.22 | 7,419,000 | — | — |
| 2008-12-11 | $7.93 | $7.93 | 8,220,000 | — | — |
| 2008-12-10 | $8.47 | $8.47 | 7,563,600 | — | — |
| 2008-12-09 | $8.47 | $8.47 | 13,533,000 | — | — |
| 2008-12-08 | $8.49 | $8.49 | 10,454,100 | — | — |
| 2008-12-05 | $7.78 | $7.78 | 9,772,800 | — | — |
| 2008-12-04 | $7.25 | $7.25 | 16,517,700 | — | — |
| 2008-12-03 | $6.82 | $6.82 | 13,091,700 | — | — |
| 2008-12-02 | $6.67 | $6.67 | 11,007,300 | — | — |
| 2008-12-01 | $6.27 | $6.27 | 10,958,400 | — | — |
| 2008-11-28 | $7.17 | $7.17 | 4,203,600 | — | — |
| 2008-11-26 | $7.19 | $7.19 | 12,246,600 | — | — |
| 2008-11-25 | $6.37 | $6.37 | 19,691,100 | — | — |
| 2008-11-24 | $6.29 | $6.29 | 18,565,200 | — | — |
| 2008-11-21 | $5.61 | $5.61 | 21,569,700 | — | — |
| 2008-11-20 | $5.25 | $5.25 | 23,476,200 | — | — |
| 2008-11-19 | $5.68 | $5.68 | 19,061,700 | — | — |
| 2008-11-18 | $6.55 | $6.55 | 16,293,600 | — | — |
| 2008-11-17 | $6.84 | $6.84 | 11,212,800 | — | — |
| 2008-11-14 | $7.30 | $7.30 | 14,658,600 | — | — |
| 2008-11-13 | $8.08 | $8.08 | 24,218,100 | — | — |
| 2008-11-12 | $7.85 | $7.85 | 12,115,800 | — | — |
| 2008-11-11 | $8.77 | $8.77 | 8,916,600 | — | — |
| 2008-11-10 | $8.72 | $8.72 | 7,855,800 | — | — |
| 2008-11-07 | $9.11 | $9.11 | 9,450,000 | — | — |
| 2008-11-06 | $9.52 | $9.52 | 9,868,200 | — | — |
| 2008-11-05 | $10.80 | $10.80 | 11,002,200 | — | — |
| 2008-11-04 | $11.10 | $11.10 | 9,307,200 | — | — |
| 2008-11-03 | $10.46 | $10.46 | 5,799,900 | — | — |
| 2008-10-31 | $10.82 | $10.82 | 6,745,500 | — | — |
| 2008-10-30 | $10.44 | $10.44 | 6,394,800 | — | — |
| 2008-10-29 | $10.19 | $10.19 | 14,317,800 | — | — |
| 2008-10-28 | $9.77 | $9.77 | 12,184,500 | — | — |
| 2008-10-27 | $8.86 | $8.86 | 12,607,200 | — | — |
| 2008-10-24 | $9.50 | $9.50 | 12,633,300 | — | — |
| 2008-10-23 | $10.04 | $10.04 | 18,161,100 | — | — |
| 2008-10-22 | $10.24 | $10.24 | 20,228,400 | — | — |
| 2008-10-21 | $11.03 | $11.03 | 88,611,600 | — | — |
| 2008-10-20 | $11.15 | $11.15 | 13,973,100 | — | — |
| 2008-10-17 | $10.33 | $10.33 | 20,338,800 | — | — |
| 2008-10-16 | $9.36 | $9.36 | 10,992,900 | — | — |
| 2008-10-15 | $8.92 | $8.92 | 6,849,000 | — | — |
| 2008-10-14 | $10.11 | $10.11 | 10,841,100 | — | — |
| 2008-10-13 | $10.01 | $10.01 | 10,659,600 | — | — |
| 2008-10-10 | $8.62 | $8.62 | 14,477,100 | — | — |
| 2008-10-09 | $8.25 | $8.25 | 14,260,500 | — | — |
| 2008-10-08 | $9.00 | $9.00 | 9,407,100 | — | — |
| 2008-10-07 | $9.19 | $9.19 | 9,660,600 | — | — |
| 2008-10-06 | $9.82 | $9.82 | 10,837,800 | — | — |
| 2008-10-03 | $10.47 | $10.47 | 6,138,900 | — | — |
| 2008-10-02 | $10.50 | $10.50 | 5,128,200 | — | — |
| 2008-10-01 | $10.85 | $10.85 | 6,649,500 | — | — |
| 2008-09-30 | $10.19 | $10.19 | 8,121,000 | — | — |
| 2008-09-29 | $9.67 | $9.67 | 8,346,000 | — | — |
| 2008-09-26 | $10.87 | $10.87 | 7,170,600 | — | — |
| 2008-09-25 | $10.73 | $10.73 | 7,526,700 | — | — |
| 2008-09-24 | $10.45 | $10.45 | 7,167,000 | — | — |
| 2008-09-23 | $11.00 | $11.00 | 7,356,900 | — | — |
| 2008-09-22 | $11.26 | $11.26 | 8,274,900 | — | — |
| 2008-09-19 | $12.93 | $12.93 | 15,412,500 | — | — |
| 2008-09-18 | $11.01 | $11.01 | 31,810,500 | — | — |
| 2008-09-17 | $9.59 | $9.59 | 24,941,100 | — | — |
| 2008-09-16 | $9.50 | $9.50 | 17,274,300 | — | — |
| 2008-09-15 | $9.58 | $9.58 | 10,219,800 | — | — |
| 2008-09-12 | $10.42 | $10.42 | 7,733,400 | — | — |
| 2008-09-11 | $10.43 | $10.43 | 9,749,400 | — | — |
| 2008-09-10 | $10.27 | $10.27 | 10,209,000 | — | — |
| 2008-09-09 | $10.33 | $10.33 | 11,910,300 | — | — |
| 2008-09-08 | $11.13 | $11.13 | 10,712,100 | — | — |
| 2008-09-05 | $10.74 | $10.74 | 8,735,400 | — | — |
| 2008-09-04 | $10.55 | $10.55 | 9,509,100 | — | — |
| 2008-09-03 | $11.12 | $11.12 | 8,492,100 | — | — |
| 2008-09-02 | $11.07 | $11.07 | 8,759,100 | — | — |
| 2008-08-29 | $10.90 | $10.90 | 6,732,900 | — | — |
| 2008-08-28 | $11.06 | $11.06 | 8,855,400 | — | — |
| 2008-08-27 | $10.50 | $10.50 | 8,034,900 | — | — |
| 2008-08-26 | $10.41 | $10.41 | 8,244,600 | — | — |
| 2008-08-25 | $10.33 | $10.33 | 6,025,200 | — | — |
| 2008-08-22 | $10.63 | $10.63 | 7,250,100 | — | — |
| 2008-08-21 | $10.33 | $10.33 | 9,680,100 | — | — |
| 2008-08-20 | $10.72 | $10.72 | 8,869,800 | — | — |
| 2008-08-19 | $10.48 | $10.48 | 10,270,800 | — | — |
| 2008-08-18 | $10.67 | $10.67 | 7,899,900 | — | — |
| 2008-08-15 | $11.46 | $11.46 | 8,171,100 | — | — |
| 2008-08-14 | $11.35 | $11.35 | 8,337,300 | — | — |
| 2008-08-13 | $10.71 | $10.71 | 7,964,100 | — | — |
| 2008-08-12 | $10.70 | $10.70 | 14,388,600 | — | — |
| 2008-08-11 | $11.16 | $11.16 | 12,339,900 | — | — |
| 2008-08-08 | $11.24 | $11.24 | 14,919,600 | — | — |
| 2008-08-07 | $10.47 | $10.47 | 19,071,000 | — | — |
| 2008-08-06 | $10.30 | $10.30 | 25,833,000 | — | — |
| 2008-08-05 | $8.81 | $8.81 | 13,173,900 | — | — |
| 2008-08-04 | $8.58 | $8.58 | 9,864,900 | — | — |
| 2008-08-01 | $9.07 | $9.07 | 8,339,100 | — | — |
| 2008-07-31 | $9.26 | $9.26 | 5,885,700 | — | — |
| 2008-07-30 | $9.37 | $9.37 | 9,144,900 | — | — |
| 2008-07-29 | $9.44 | $9.44 | 10,012,200 | — | — |
| 2008-07-28 | $8.93 | $8.93 | 9,379,200 | — | — |
| 2008-07-25 | $9.61 | $9.61 | 9,237,000 | — | — |
| 2008-07-24 | $9.26 | $9.26 | 10,535,700 | — | — |
| 2008-07-23 | $10.13 | $10.13 | 13,035,300 | — | — |
| 2008-07-22 | $9.75 | $9.75 | 14,649,000 | — | — |
| 2008-07-21 | $8.71 | $8.71 | 10,306,800 | — | — |
| 2008-07-18 | $9.16 | $9.16 | 9,488,700 | — | — |
| 2008-07-17 | $9.21 | $9.21 | 15,474,600 | — | — |
| 2008-07-16 | $9.08 | $9.08 | 15,284,700 | — | — |
| 2008-07-15 | $8.10 | $8.10 | 18,183,300 | — | — |
| 2008-07-14 | $8.06 | $8.06 | 16,874,100 | — | — |
| 2008-07-11 | $8.11 | $8.11 | 12,318,900 | — | — |
| 2008-07-10 | $7.90 | $7.90 | 12,343,800 | — | — |
| 2008-07-09 | $8.04 | $8.04 | 12,419,100 | — | — |
| 2008-07-08 | $8.45 | $8.45 | 17,068,500 | — | — |
| 2008-07-07 | $8.13 | $8.13 | 11,019,600 | — | — |
| 2008-07-03 | $8.31 | $8.31 | 5,358,000 | — | — |
| 2008-07-02 | $8.49 | $8.49 | 9,292,200 | — | — |
| 2008-07-01 | $8.69 | $8.69 | 18,457,800 | — | — |
| 2008-06-30 | $8.85 | $8.85 | 13,944,300 | — | — |
| 2008-06-27 | $9.43 | $9.43 | 12,575,400 | — | — |
| 2008-06-26 | $9.52 | $9.52 | 9,953,100 | — | — |
| 2008-06-25 | $10.15 | $10.15 | 8,484,900 | — | — |
| 2008-06-24 | $9.68 | $9.68 | 9,844,800 | — | — |
| 2008-06-23 | $9.77 | $9.77 | 7,243,500 | — | — |
| 2008-06-20 | $10.10 | $10.10 | 7,385,400 | — | — |
| 2008-06-19 | $10.47 | $10.47 | 5,185,200 | — | — |
| 2008-06-18 | $10.40 | $10.40 | 6,405,300 | — | — |
| 2008-06-17 | $10.67 | $10.67 | 6,128,700 | — | — |
| 2008-06-16 | $10.98 | $10.98 | 6,922,800 | — | — |
| 2008-06-13 | $10.77 | $10.77 | 7,318,500 | — | — |
| 2008-06-12 | $10.49 | $10.49 | 10,739,700 | — | — |
| 2008-06-11 | $10.52 | $10.52 | 11,463,600 | — | — |
| 2008-06-10 | $10.71 | $10.71 | 9,959,100 | — | — |
| 2008-06-09 | $10.71 | $10.71 | 7,557,300 | — | — |
| 2008-06-06 | $10.82 | $10.82 | 11,079,600 | — | — |
| 2008-06-05 | $11.05 | $11.05 | 12,360,000 | — | — |
| 2008-06-04 | $10.76 | $10.76 | 10,527,300 | — | — |
| 2008-06-03 | $11.10 | $11.10 | 12,597,600 | — | — |
| 2008-06-02 | $11.23 | $11.23 | 11,236,800 | — | — |
| 2008-05-30 | $11.68 | $11.68 | 11,340,000 | — | — |
| 2008-05-29 | $11.47 | $11.47 | 6,917,400 | — | — |
| 2008-05-28 | $11.33 | $11.33 | 8,244,000 | — | — |
| 2008-05-27 | $11.11 | $11.11 | 10,250,400 | — | — |
| 2008-05-23 | $11.21 | $11.21 | 14,796,000 | — | — |
| 2008-05-22 | $10.98 | $10.98 | 13,179,300 | — | — |
| 2008-05-21 | $11.00 | $11.00 | 16,062,600 | — | — |
| 2008-05-20 | $11.72 | $11.72 | 11,622,300 | — | — |
| 2008-05-19 | $12.09 | $12.09 | 12,129,900 | — | — |
| 2008-05-16 | $12.50 | $12.50 | 4,508,100 | — | — |
| 2008-05-15 | $12.66 | $12.66 | 6,390,300 | — | — |
| 2008-05-14 | $12.55 | $12.55 | 7,196,400 | — | — |
| 2008-05-13 | $12.57 | $12.57 | 6,771,900 | — | — |
| 2008-05-12 | $12.76 | $12.76 | 7,642,500 | — | — |
| 2008-05-09 | $12.77 | $12.77 | 12,537,900 | — | — |
| 2008-05-08 | $13.05 | $13.05 | 19,456,800 | — | — |
| 2008-05-07 | $13.21 | $13.21 | 16,245,000 | — | — |
| 2008-05-06 | $13.09 | $13.09 | 8,331,600 | — | — |
| 2008-05-05 | $12.67 | $12.67 | 7,948,500 | — | — |
| 2008-05-02 | $12.74 | $12.74 | 6,229,500 | — | — |
| 2008-05-01 | $12.49 | $12.49 | 8,760,600 | — | — |
| 2008-04-30 | $12.15 | $12.15 | 8,824,500 | — | — |
| 2008-04-29 | $12.67 | $12.67 | 7,003,200 | — | — |
| 2008-04-28 | $12.76 | $12.76 | 8,007,900 | — | — |
| 2008-04-25 | $12.28 | $12.28 | 10,521,600 | — | — |
| 2008-04-24 | $12.56 | $12.56 | 7,999,800 | — | — |
| 2008-04-23 | $12.46 | $12.46 | 10,744,800 | — | — |
| 2008-04-22 | $12.87 | $12.87 | 6,671,700 | — | — |
| 2008-04-21 | $13.23 | $13.23 | 6,354,900 | — | — |
| 2008-04-18 | $13.54 | $13.54 | 6,325,800 | — | — |
| 2008-04-17 | $13.73 | $13.73 | 9,380,400 | — | — |
| 2008-04-16 | $13.18 | $13.18 | 6,837,300 | — | — |
| 2008-04-15 | $12.87 | $12.87 | 6,772,500 | — | — |
| 2008-04-14 | $12.75 | $12.75 | 6,755,700 | — | — |
| 2008-04-11 | $12.72 | $12.72 | 11,941,500 | — | — |
| 2008-04-10 | $12.96 | $12.96 | 5,680,200 | — | — |
| 2008-04-09 | $13.11 | $13.11 | 6,629,400 | — | — |
| 2008-04-08 | $13.43 | $13.43 | 3,897,300 | — | — |
| 2008-04-07 | $13.51 | $13.51 | 4,296,900 | — | — |
| 2008-04-04 | $13.62 | $13.62 | 6,148,800 | — | — |
| 2008-04-03 | $13.78 | $13.78 | 5,657,100 | — | — |
| 2008-04-02 | $13.90 | $13.90 | 4,303,200 | — | — |
| 2008-04-01 | $13.69 | $13.69 | 6,389,700 | — | — |
| 2008-03-31 | $12.89 | $12.89 | 6,382,500 | — | — |
| 2008-03-28 | $12.93 | $12.93 | 3,741,900 | — | — |
| 2008-03-27 | $13.13 | $13.13 | 5,900,100 | — | — |
| 2008-03-26 | $13.89 | $13.89 | 4,938,900 | — | — |
| 2008-03-25 | $13.90 | $13.90 | 5,527,500 | — | — |
| 2008-03-24 | $13.79 | $13.79 | 7,367,700 | — | — |
| 2008-03-20 | $13.23 | $13.23 | 6,708,000 | — | — |
| 2008-03-19 | $12.63 | $12.63 | 7,891,200 | — | — |
| 2008-03-18 | $13.16 | $13.16 | 9,089,700 | — | — |
| 2008-03-17 | $12.02 | $12.02 | 11,617,200 | — | — |
| 2008-03-14 | $12.88 | $12.88 | 10,171,500 | — | — |
| 2008-03-13 | $13.49 | $13.49 | 8,279,100 | — | — |
| 2008-03-12 | $12.91 | $12.91 | 6,196,200 | — | — |
| 2008-03-11 | $13.03 | $13.03 | 9,345,600 | — | — |
| 2008-03-10 | $11.95 | $11.95 | 14,741,400 | — | — |
| 2008-03-07 | $12.60 | $12.60 | 12,291,600 | — | — |
| 2008-03-06 | $12.93 | $12.93 | 9,981,000 | — | — |
| 2008-03-05 | $13.45 | $13.45 | 6,397,200 | — | — |
| 2008-03-04 | $13.19 | $13.19 | 8,884,500 | — | — |
| 2008-03-03 | $13.42 | $13.42 | 7,572,300 | — | — |
| 2008-02-29 | $13.84 | $13.84 | 16,901,400 | — | — |
| 2008-02-28 | $14.29 | $14.29 | 12,149,700 | — | — |
| 2008-02-27 | $13.86 | $13.86 | 5,804,700 | — | — |
| 2008-02-26 | $13.70 | $13.70 | 8,149,800 | — | — |
| 2008-02-25 | $13.53 | $13.53 | 7,590,600 | — | — |
| 2008-02-22 | $13.47 | $13.47 | 5,763,900 | — | — |
| 2008-02-21 | $13.32 | $13.32 | 22,920,600 | — | — |
| 2008-02-20 | $13.03 | $13.03 | 18,887,700 | — | — |
| 2008-02-19 | $13.82 | $13.82 | 6,822,300 | — | — |
| 2008-02-15 | $13.82 | $13.82 | 4,986,300 | — | — |
| 2008-02-14 | $14.08 | $14.08 | 7,762,200 | — | — |
| 2008-02-13 | $14.07 | $14.07 | 7,147,200 | — | — |
| 2008-02-12 | $13.92 | $13.92 | 4,799,700 | — | — |
| 2008-02-11 | $13.70 | $13.70 | 4,079,700 | — | — |
| 2008-02-08 | $13.59 | $13.59 | 4,302,900 | — | — |
| 2008-02-07 | $13.36 | $13.36 | 9,525,900 | — | — |
| 2008-02-06 | $13.39 | $13.39 | 9,123,600 | — | — |
| 2008-02-05 | $14.01 | $14.01 | 9,648,900 | — | — |
| 2008-02-04 | $15.22 | $15.22 | 5,763,900 | — | — |
| 2008-02-01 | $15.28 | $15.28 | 6,631,500 | — | — |
| 2008-01-31 | $15.42 | $15.42 | 10,575,600 | — | — |
| 2008-01-30 | $14.88 | $14.88 | 10,188,600 | — | — |
| 2008-01-29 | $15.16 | $15.16 | 6,366,000 | — | — |
| 2008-01-28 | $14.69 | $14.69 | 5,312,100 | — | — |
| 2008-01-25 | $14.33 | $14.33 | 7,257,900 | — | — |
| 2008-01-24 | $14.65 | $14.65 | 11,225,400 | — | — |
| 2008-01-23 | $13.83 | $13.83 | 8,444,400 | — | — |
| 2008-01-22 | $13.34 | $13.34 | 13,256,100 | — | — |
| 2008-01-18 | $12.48 | $12.48 | 9,332,100 | — | — |
| 2008-01-17 | $12.59 | $12.59 | 12,067,200 | — | — |
| 2008-01-16 | $13.62 | $13.62 | 15,368,100 | — | — |
| 2008-01-15 | $14.73 | $14.73 | 6,131,400 | — | — |
| 2008-01-14 | $15.52 | $15.52 | 5,622,000 | — | — |
| 2008-01-11 | $15.37 | $15.37 | 4,342,500 | — | — |
| 2008-01-10 | $15.34 | $15.34 | 5,394,600 | — | — |
| 2008-01-09 | $14.93 | $14.93 | 7,413,000 | — | — |
| 2008-01-08 | $14.51 | $14.51 | 5,253,600 | — | — |
| 2008-01-07 | $15.19 | $15.19 | 8,975,700 | — | — |
| 2008-01-04 | $14.88 | $14.88 | 5,585,400 | — | — |
| 2008-01-03 | $15.78 | $15.78 | 4,259,400 | — | — |
| 2008-01-02 | $16.08 | $16.08 | 4,680,600 | — | — |