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
- 2005-12-05 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 | $8.19 | $9.47 | 4,659,200 | — | — |
| 2008-12-30 | $7.97 | $9.21 | 3,903,800 | — | — |
| 2008-12-29 | $7.56 | $8.74 | 5,299,900 | — | — |
| 2008-12-26 | $7.72 | $8.93 | 3,927,400 | — | — |
| 2008-12-24 | $7.51 | $8.68 | 2,223,100 | — | — |
| 2008-12-23 | $7.47 | $8.64 | 6,599,400 | — | — |
| 2008-12-22 | $7.46 | $8.62 | 10,139,500 | — | — |
| 2008-12-19 | $7.71 | $8.91 | 13,334,100 | — | — |
| 2008-12-18 | $7.40 | $8.56 | 7,715,300 | — | — |
| 2008-12-17 | $7.75 | $8.96 | 9,548,100 | — | — |
| 2008-12-16 | $7.97 | $9.21 | 14,543,300 | — | — |
| 2008-12-15 | $7.66 | $8.86 | 11,645,800 | — | — |
| 2008-12-12 | $8.20 | $9.48 | 12,173,700 | — | — |
| 2008-12-11 | $7.75 | $8.96 | 10,326,300 | — | — |
| 2008-12-10 | $7.93 | $9.17 | 10,476,700 | — | — |
| 2008-12-09 | $7.45 | $8.61 | 12,741,300 | — | — |
| 2008-12-08 | $7.83 | $9.05 | 11,705,200 | — | — |
| 2008-12-05 | $7.39 | $8.54 | 11,518,500 | — | — |
| 2008-12-04 | $7.40 | $8.56 | 15,839,800 | — | — |
| 2008-12-03 | $7.31 | $8.45 | 17,088,500 | — | — |
| 2008-12-02 | $6.41 | $7.41 | 13,952,100 | — | — |
| 2008-12-01 | $5.83 | $6.43 | 8,698,100 | — | — |
| 2008-11-28 | $6.66 | $7.34 | 4,111,400 | — | — |
| 2008-11-26 | $6.55 | $7.22 | 9,579,900 | — | — |
| 2008-11-25 | $5.92 | $6.53 | 9,005,500 | — | — |
| 2008-11-24 | $5.99 | $6.60 | 15,533,400 | — | — |
| 2008-11-21 | $4.98 | $5.49 | 15,294,400 | — | — |
| 2008-11-20 | $4.51 | $4.97 | 18,547,100 | — | — |
| 2008-11-19 | $5.39 | $5.94 | 11,564,000 | — | — |
| 2008-11-18 | $6.07 | $6.69 | 11,901,200 | — | — |
| 2008-11-17 | $6.11 | $6.74 | 13,222,800 | — | — |
| 2008-11-14 | $6.62 | $7.30 | 16,500,400 | — | — |
| 2008-11-13 | $6.43 | $7.09 | 25,107,600 | — | — |
| 2008-11-12 | $6.07 | $6.69 | 31,802,700 | — | — |
| 2008-11-11 | $7.66 | $8.45 | 8,549,300 | — | — |
| 2008-11-10 | $8.00 | $8.82 | 9,832,900 | — | — |
| 2008-11-07 | $8.16 | $9.00 | 11,976,600 | — | — |
| 2008-11-06 | $8.11 | $8.94 | 18,120,900 | — | — |
| 2008-11-05 | $9.10 | $10.03 | 9,766,100 | — | — |
| 2008-11-04 | $9.84 | $10.85 | 9,417,000 | — | — |
| 2008-11-03 | $9.58 | $10.56 | 8,804,200 | — | — |
| 2008-10-31 | $9.71 | $10.71 | 13,813,100 | — | — |
| 2008-10-30 | $9.43 | $10.40 | 13,240,400 | — | — |
| 2008-10-29 | $8.72 | $9.61 | 15,899,900 | — | — |
| 2008-10-28 | $8.83 | $9.74 | 8,950,600 | — | — |
| 2008-10-27 | $7.78 | $8.58 | 10,405,400 | — | — |
| 2008-10-24 | $7.79 | $8.59 | 13,669,700 | — | — |
| 2008-10-23 | $8.42 | $9.28 | 11,032,000 | — | — |
| 2008-10-22 | $8.09 | $8.92 | 10,604,800 | — | — |
| 2008-10-21 | $9.04 | $9.97 | 8,449,800 | — | — |
| 2008-10-20 | $9.40 | $10.36 | 9,502,300 | — | — |
| 2008-10-17 | $9.41 | $10.38 | 18,038,600 | — | — |
| 2008-10-16 | $8.80 | $9.70 | 18,988,000 | — | — |
| 2008-10-15 | $8.62 | $9.50 | 14,944,600 | — | — |
| 2008-10-14 | $9.53 | $10.51 | 23,655,100 | — | — |
| 2008-10-13 | $8.74 | $9.64 | 26,884,700 | — | — |
| 2008-10-10 | $8.10 | $8.93 | 49,717,800 | — | — |
| 2008-10-09 | $10.14 | $11.18 | 11,086,200 | — | — |
| 2008-10-08 | $11.42 | $12.59 | 12,063,900 | — | — |
| 2008-10-07 | $11.85 | $13.07 | 12,431,600 | — | — |
| 2008-10-06 | $12.93 | $14.26 | 11,701,400 | — | — |
| 2008-10-03 | $12.89 | $14.21 | 9,885,700 | — | — |
| 2008-10-02 | $13.62 | $15.02 | 7,221,900 | — | — |
| 2008-10-01 | $14.43 | $15.91 | 5,763,700 | — | — |
| 2008-09-30 | $14.58 | $16.08 | 8,389,400 | — | — |
| 2008-09-29 | $14.30 | $15.77 | 10,688,600 | — | — |
| 2008-09-26 | $15.40 | $16.98 | 6,675,900 | — | — |
| 2008-09-25 | $15.24 | $16.80 | 5,592,600 | — | — |
| 2008-09-24 | $14.72 | $16.23 | 6,809,900 | — | — |
| 2008-09-23 | $14.85 | $16.37 | 6,391,600 | — | — |
| 2008-09-22 | $15.39 | $16.97 | 7,406,100 | — | — |
| 2008-09-19 | $15.69 | $17.30 | 10,568,000 | — | — |
| 2008-09-18 | $15.68 | $17.29 | 12,416,700 | — | — |
| 2008-09-17 | $15.05 | $16.59 | 7,917,600 | — | — |
| 2008-09-16 | $16.00 | $17.64 | 7,432,500 | — | — |
| 2008-09-15 | $16.16 | $17.82 | 8,078,800 | — | — |
| 2008-09-12 | $16.85 | $18.58 | 6,562,300 | — | — |
| 2008-09-11 | $16.99 | $18.73 | 8,228,800 | — | — |
| 2008-09-10 | $16.87 | $18.60 | 10,918,900 | — | — |
| 2008-09-09 | $16.60 | $18.30 | 10,864,600 | — | — |
| 2008-09-08 | $17.09 | $18.84 | 7,509,900 | — | — |
| 2008-09-05 | $16.56 | $18.26 | 8,326,500 | — | — |
| 2008-09-04 | $16.18 | $17.84 | 6,240,000 | — | — |
| 2008-09-03 | $16.67 | $18.38 | 5,586,800 | — | — |
| 2008-09-02 | $16.40 | $18.08 | 7,402,900 | — | — |
| 2008-08-29 | $16.18 | $17.84 | 4,036,500 | — | — |
| 2008-08-28 | $16.74 | $18.16 | 5,788,600 | — | — |
| 2008-08-27 | $16.44 | $17.83 | 4,136,600 | — | — |
| 2008-08-26 | $16.37 | $17.76 | 6,364,500 | — | — |
| 2008-08-25 | $16.54 | $17.94 | 4,438,300 | — | — |
| 2008-08-22 | $16.79 | $18.21 | 3,266,500 | — | — |
| 2008-08-21 | $16.47 | $17.87 | 4,265,700 | — | — |
| 2008-08-20 | $16.46 | $17.86 | 5,048,900 | — | — |
| 2008-08-19 | $16.77 | $18.19 | 4,843,900 | — | — |
| 2008-08-18 | $17.56 | $19.05 | 5,419,200 | — | — |
| 2008-08-15 | $18.04 | $19.57 | 7,499,400 | — | — |
| 2008-08-14 | $18.05 | $19.58 | 11,450,900 | — | — |
| 2008-08-13 | $17.20 | $18.66 | 5,642,300 | — | — |
| 2008-08-12 | $17.30 | $18.77 | 8,156,000 | — | — |
| 2008-08-11 | $17.67 | $19.17 | 10,387,400 | — | — |
| 2008-08-08 | $16.75 | $18.17 | 4,646,600 | — | — |
| 2008-08-07 | $16.05 | $17.41 | 4,801,500 | — | — |
| 2008-08-06 | $16.70 | $18.12 | 8,291,600 | — | — |
| 2008-08-05 | $16.49 | $17.89 | 5,383,700 | — | — |
| 2008-08-04 | $16.01 | $17.37 | 4,391,800 | — | — |
| 2008-08-01 | $15.98 | $17.34 | 7,380,400 | — | — |
| 2008-07-31 | $16.36 | $17.75 | 11,822,600 | — | — |
| 2008-07-30 | $16.88 | $18.31 | 8,080,600 | — | — |
| 2008-07-29 | $17.15 | $18.60 | 6,381,500 | — | — |
| 2008-07-28 | $16.57 | $17.98 | 6,185,000 | — | — |
| 2008-07-25 | $17.03 | $18.47 | 6,592,800 | — | — |
| 2008-07-24 | $17.37 | $18.84 | 9,026,500 | — | — |
| 2008-07-23 | $18.06 | $19.59 | 7,853,700 | — | — |
| 2008-07-22 | $17.30 | $18.77 | 7,630,300 | — | — |
| 2008-07-21 | $16.77 | $18.19 | 3,729,300 | — | — |
| 2008-07-18 | $16.96 | $18.40 | 7,648,400 | — | — |
| 2008-07-17 | $17.31 | $18.78 | 12,321,100 | — | — |
| 2008-07-16 | $16.91 | $18.34 | 14,424,300 | — | — |
| 2008-07-15 | $17.09 | $18.54 | 9,695,600 | — | — |
| 2008-07-14 | $16.86 | $18.29 | 6,397,000 | — | — |
| 2008-07-11 | $17.21 | $18.67 | 9,458,500 | — | — |
| 2008-07-10 | $17.47 | $18.95 | 7,384,500 | — | — |
| 2008-07-09 | $17.63 | $19.13 | 8,693,000 | — | — |
| 2008-07-08 | $17.81 | $19.32 | 7,711,100 | — | — |
| 2008-07-07 | $17.73 | $19.23 | 9,282,400 | — | — |
| 2008-07-03 | $18.60 | $20.18 | 4,914,600 | — | — |
| 2008-07-02 | $18.73 | $20.32 | 6,139,600 | — | — |
| 2008-07-01 | $19.17 | $20.80 | 6,929,000 | — | — |
| 2008-06-30 | $19.49 | $21.14 | 6,135,200 | — | — |
| 2008-06-27 | $19.76 | $21.44 | 10,841,200 | — | — |
| 2008-06-26 | $20.00 | $21.70 | 13,538,100 | — | — |
| 2008-06-25 | $20.19 | $21.90 | 6,512,400 | — | — |
| 2008-06-24 | $19.64 | $21.31 | 4,866,400 | — | — |
| 2008-06-23 | $19.82 | $21.50 | 4,395,700 | — | — |
| 2008-06-20 | $20.00 | $21.70 | 6,669,200 | — | — |
| 2008-06-19 | $20.43 | $22.16 | 6,686,200 | — | — |
| 2008-06-18 | $20.17 | $21.88 | 5,175,700 | — | — |
| 2008-06-17 | $20.65 | $22.40 | 4,536,400 | — | — |
| 2008-06-16 | $20.86 | $22.63 | 5,788,300 | — | — |
| 2008-06-13 | $20.68 | $22.43 | 4,772,700 | — | — |
| 2008-06-12 | $20.59 | $22.34 | 6,292,300 | — | — |
| 2008-06-11 | $20.64 | $22.39 | 5,125,500 | — | — |
| 2008-06-10 | $21.08 | $22.87 | 4,743,500 | — | — |
| 2008-06-09 | $21.01 | $22.79 | 4,088,200 | — | — |
| 2008-06-06 | $21.36 | $23.17 | 5,517,300 | — | — |
| 2008-06-05 | $22.29 | $24.18 | 7,875,100 | — | — |
| 2008-06-04 | $21.87 | $23.73 | 6,260,600 | — | — |
| 2008-06-03 | $21.55 | $23.38 | 8,965,700 | — | — |
| 2008-06-02 | $21.74 | $23.58 | 5,395,400 | — | — |
| 2008-05-30 | $21.58 | $23.41 | 7,462,500 | — | — |
| 2008-05-29 | $21.93 | $23.50 | 9,909,400 | — | — |
| 2008-05-28 | $22.18 | $23.77 | 7,510,600 | — | — |
| 2008-05-27 | $22.63 | $24.25 | 6,929,400 | — | — |
| 2008-05-23 | $22.70 | $24.32 | 3,550,700 | — | — |
| 2008-05-22 | $23.00 | $24.64 | 4,239,600 | — | — |
| 2008-05-21 | $22.90 | $24.54 | 5,382,100 | — | — |
| 2008-05-20 | $23.12 | $24.77 | 8,408,200 | — | — |
| 2008-05-19 | $23.25 | $24.91 | 7,959,800 | — | — |
| 2008-05-16 | $23.42 | $25.09 | 8,829,900 | — | — |
| 2008-05-15 | $24.23 | $25.96 | 11,419,900 | — | — |
| 2008-05-14 | $24.82 | $26.59 | 3,968,000 | — | — |
| 2008-05-13 | $24.68 | $26.44 | 3,581,600 | — | — |
| 2008-05-12 | $24.77 | $26.54 | 3,393,400 | — | — |
| 2008-05-09 | $24.40 | $26.14 | 4,858,800 | — | — |
| 2008-05-08 | $24.55 | $26.30 | 6,745,300 | — | — |
| 2008-05-07 | $24.55 | $26.30 | 5,779,300 | — | — |
| 2008-05-06 | $24.67 | $26.43 | 8,718,300 | — | — |
| 2008-05-05 | $24.02 | $25.74 | 4,793,000 | — | — |
| 2008-05-02 | $24.33 | $26.07 | 6,350,200 | — | — |
| 2008-05-01 | $24.05 | $25.77 | 5,531,300 | — | — |
| 2008-04-30 | $23.07 | $24.72 | 8,270,000 | — | — |
| 2008-04-29 | $23.20 | $24.86 | 7,975,800 | — | — |
| 2008-04-28 | $22.54 | $24.15 | 4,891,600 | — | — |
| 2008-04-25 | $22.25 | $23.84 | 3,419,100 | — | — |
| 2008-04-24 | $21.97 | $23.54 | 3,444,500 | — | — |
| 2008-04-23 | $21.39 | $22.92 | 5,665,500 | — | — |
| 2008-04-22 | $22.06 | $23.64 | 4,161,300 | — | — |
| 2008-04-21 | $22.09 | $23.67 | 3,514,400 | — | — |
| 2008-04-18 | $22.27 | $23.86 | 4,619,600 | — | — |
| 2008-04-17 | $21.69 | $23.24 | 3,514,200 | — | — |
| 2008-04-16 | $21.24 | $22.76 | 6,968,600 | — | — |
| 2008-04-15 | $20.89 | $22.38 | 3,604,700 | — | — |
| 2008-04-14 | $20.96 | $22.46 | 4,616,800 | — | — |
| 2008-04-11 | $21.40 | $22.93 | 5,075,000 | — | — |
| 2008-04-10 | $22.07 | $23.65 | 2,926,200 | — | — |
| 2008-04-09 | $21.98 | $23.55 | 2,891,000 | — | — |
| 2008-04-08 | $22.32 | $23.92 | 2,910,700 | — | — |
| 2008-04-07 | $22.51 | $24.12 | 3,006,300 | — | — |
| 2008-04-04 | $22.29 | $23.88 | 2,630,500 | — | — |
| 2008-04-03 | $22.63 | $24.25 | 4,159,900 | — | — |
| 2008-04-02 | $22.79 | $24.42 | 3,978,400 | — | — |
| 2008-04-01 | $22.86 | $24.49 | 3,879,900 | — | — |
| 2008-03-31 | $22.08 | $23.66 | 4,138,900 | — | — |
| 2008-03-28 | $21.94 | $23.51 | 6,204,600 | — | — |
| 2008-03-27 | $22.41 | $24.01 | 5,204,100 | — | — |
| 2008-03-26 | $22.93 | $24.57 | 4,921,700 | — | — |
| 2008-03-25 | $23.06 | $24.71 | 3,618,600 | — | — |
| 2008-03-24 | $23.24 | $24.90 | 4,583,700 | — | — |
| 2008-03-20 | $23.18 | $24.84 | 7,299,000 | — | — |
| 2008-03-19 | $22.30 | $23.89 | 3,965,300 | — | — |
| 2008-03-18 | $22.54 | $24.15 | 4,463,900 | — | — |
| 2008-03-17 | $21.90 | $23.47 | 6,258,300 | — | — |
| 2008-03-14 | $21.57 | $23.11 | 6,101,300 | — | — |
| 2008-03-13 | $21.98 | $23.55 | 6,348,000 | — | — |
| 2008-03-12 | $22.07 | $23.65 | 3,607,800 | — | — |
| 2008-03-11 | $22.45 | $24.05 | 5,347,200 | — | — |
| 2008-03-10 | $21.62 | $23.17 | 4,579,200 | — | — |
| 2008-03-07 | $21.99 | $23.56 | 5,346,200 | — | — |
| 2008-03-06 | $22.10 | $23.68 | 4,166,400 | — | — |
| 2008-03-05 | $22.64 | $24.26 | 4,559,400 | — | — |
| 2008-03-04 | $22.67 | $24.29 | 5,330,600 | — | — |
| 2008-03-03 | $22.92 | $24.56 | 4,583,000 | — | — |
| 2008-02-29 | $22.82 | $24.45 | 8,066,000 | — | — |
| 2008-02-28 | $23.96 | $25.40 | 4,921,600 | — | — |
| 2008-02-27 | $23.99 | $25.44 | 6,884,900 | — | — |
| 2008-02-26 | $24.78 | $26.27 | 6,208,200 | — | — |
| 2008-02-25 | $25.00 | $26.51 | 4,107,100 | — | — |
| 2008-02-22 | $24.76 | $26.25 | 4,003,600 | — | — |
| 2008-02-21 | $24.51 | $25.99 | 5,445,000 | — | — |
| 2008-02-20 | $25.24 | $26.76 | 6,259,800 | — | — |
| 2008-02-19 | $25.14 | $26.66 | 5,575,600 | — | — |
| 2008-02-15 | $25.38 | $26.91 | 10,205,200 | — | — |
| 2008-02-14 | $25.08 | $26.59 | 4,963,400 | — | — |
| 2008-02-13 | $25.43 | $26.96 | 5,234,400 | — | — |
| 2008-02-12 | $24.72 | $26.21 | 4,794,500 | — | — |
| 2008-02-11 | $24.52 | $26.00 | 5,731,500 | — | — |
| 2008-02-08 | $24.58 | $26.06 | 6,229,400 | — | — |
| 2008-02-07 | $24.43 | $25.90 | 6,338,200 | — | — |
| 2008-02-06 | $24.12 | $25.57 | 5,023,700 | — | — |
| 2008-02-05 | $24.25 | $25.71 | 8,614,200 | — | — |
| 2008-02-04 | $25.55 | $27.09 | 4,794,900 | — | — |
| 2008-02-01 | $25.51 | $27.05 | 4,118,000 | — | — |
| 2008-01-31 | $25.20 | $26.72 | 7,068,400 | — | — |
| 2008-01-30 | $24.87 | $26.37 | 4,843,300 | — | — |
| 2008-01-29 | $25.03 | $26.54 | 5,272,400 | — | — |
| 2008-01-28 | $24.72 | $26.21 | 7,886,600 | — | — |
| 2008-01-25 | $23.88 | $25.32 | 9,065,100 | — | — |
| 2008-01-24 | $23.96 | $25.40 | 10,421,400 | — | — |
| 2008-01-23 | $23.10 | $24.49 | 12,140,300 | — | — |
| 2008-01-22 | $22.88 | $24.26 | 7,663,200 | — | — |
| 2008-01-18 | $23.09 | $24.48 | 7,991,400 | — | — |
| 2008-01-17 | $23.30 | $24.70 | 6,782,900 | — | — |
| 2008-01-16 | $23.45 | $24.86 | 5,127,800 | — | — |
| 2008-01-15 | $23.53 | $24.95 | 6,044,100 | — | — |
| 2008-01-14 | $24.27 | $25.73 | 3,608,500 | — | — |
| 2008-01-11 | $24.10 | $25.55 | 6,822,700 | — | — |
| 2008-01-10 | $24.59 | $26.07 | 7,899,800 | — | — |
| 2008-01-09 | $24.00 | $25.45 | 9,720,000 | — | — |
| 2008-01-08 | $24.38 | $25.85 | 7,574,300 | — | — |
| 2008-01-07 | $24.78 | $26.27 | 6,447,900 | — | — |
| 2008-01-04 | $25.01 | $26.52 | 5,064,100 | — | — |
| 2008-01-03 | $25.89 | $27.45 | 6,932,700 | — | — |
| 2008-01-02 | $26.42 | $28.01 | 6,644,900 | — | — |