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
- 2004-10-21 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 | $6.19 | $9.36 | 1,422,700 | — | — |
| 2008-12-30 | $5.47 | $8.27 | 1,519,400 | — | — |
| 2008-12-29 | $5.15 | $7.79 | 2,116,000 | — | — |
| 2008-12-26 | $5.80 | $8.77 | 1,924,500 | — | — |
| 2008-12-24 | $5.63 | $8.51 | 452,800 | — | — |
| 2008-12-23 | $5.32 | $8.04 | 1,266,000 | — | — |
| 2008-12-22 | $5.82 | $8.80 | 1,777,600 | — | — |
| 2008-12-19 | $6.09 | $9.21 | 1,880,300 | — | — |
| 2008-12-18 | $5.35 | $8.09 | 2,019,900 | — | — |
| 2008-12-17 | $6.16 | $9.31 | 2,225,200 | — | — |
| 2008-12-16 | $6.70 | $8.39 | 2,719,800 | — | — |
| 2008-12-15 | $5.82 | $7.29 | 1,484,900 | — | — |
| 2008-12-12 | $5.67 | $7.10 | 2,395,300 | — | — |
| 2008-12-11 | $5.15 | $6.45 | 2,528,800 | — | — |
| 2008-12-10 | $5.45 | $6.83 | 1,951,800 | — | — |
| 2008-12-09 | $5.25 | $6.58 | 2,503,000 | — | — |
| 2008-12-08 | $6.88 | $8.62 | 2,319,900 | — | — |
| 2008-12-05 | $5.53 | $6.93 | 2,469,100 | — | — |
| 2008-12-04 | $5.45 | $6.83 | 2,288,900 | — | — |
| 2008-12-03 | $5.40 | $6.76 | 2,476,900 | — | — |
| 2008-12-02 | $4.78 | $5.99 | 2,837,500 | — | — |
| 2008-12-01 | $4.00 | $5.01 | 2,665,300 | — | — |
| 2008-11-28 | $4.77 | $5.97 | 713,200 | — | — |
| 2008-11-26 | $4.89 | $6.12 | 1,973,300 | — | — |
| 2008-11-25 | $4.23 | $5.30 | 1,486,800 | — | — |
| 2008-11-24 | $4.14 | $5.19 | 2,725,300 | — | — |
| 2008-11-21 | $3.09 | $3.87 | 1,874,300 | — | — |
| 2008-11-20 | $3.03 | $3.79 | 1,690,500 | — | — |
| 2008-11-19 | $3.60 | $4.51 | 1,716,700 | — | — |
| 2008-11-18 | $3.84 | $4.81 | 1,208,200 | — | — |
| 2008-11-17 | $3.71 | $4.65 | 1,182,000 | — | — |
| 2008-11-14 | $3.76 | $4.71 | 1,862,000 | — | — |
| 2008-11-13 | $4.74 | $5.94 | 2,042,400 | — | — |
| 2008-11-12 | $3.85 | $4.82 | 1,274,700 | — | — |
| 2008-11-11 | $4.30 | $5.39 | 930,400 | — | — |
| 2008-11-10 | $4.40 | $5.51 | 1,281,400 | — | — |
| 2008-11-07 | $5.31 | $6.65 | 1,564,400 | — | — |
| 2008-11-06 | $5.05 | $6.32 | 1,573,400 | — | — |
| 2008-11-05 | $5.56 | $6.96 | 1,584,600 | — | — |
| 2008-11-04 | $6.57 | $8.23 | 1,970,600 | — | — |
| 2008-11-03 | $6.48 | $8.12 | 1,301,700 | — | — |
| 2008-10-31 | $6.55 | $8.20 | 1,523,300 | — | — |
| 2008-10-30 | $5.66 | $7.09 | 1,510,900 | — | — |
| 2008-10-29 | $4.56 | $5.71 | 1,878,400 | — | — |
| 2008-10-28 | $4.40 | $5.51 | 2,536,000 | — | — |
| 2008-10-27 | $3.68 | $4.61 | 1,698,600 | — | — |
| 2008-10-24 | $4.72 | $5.91 | 1,180,800 | — | — |
| 2008-10-23 | $5.49 | $6.88 | 1,732,500 | — | — |
| 2008-10-22 | $5.78 | $7.24 | 1,328,800 | — | — |
| 2008-10-21 | $6.29 | $7.88 | 980,800 | — | — |
| 2008-10-20 | $6.86 | $8.59 | 581,500 | — | — |
| 2008-10-17 | $6.90 | $8.64 | 1,358,500 | — | — |
| 2008-10-16 | $7.11 | $8.90 | 2,146,800 | — | — |
| 2008-10-15 | $6.86 | $8.59 | 1,545,300 | — | — |
| 2008-10-14 | $8.09 | $10.13 | 1,123,700 | — | — |
| 2008-10-13 | $9.07 | $11.36 | 1,582,800 | — | — |
| 2008-10-10 | $8.40 | $10.52 | 2,652,500 | — | — |
| 2008-10-09 | $8.02 | $10.04 | 1,677,000 | — | — |
| 2008-10-08 | $8.93 | $11.18 | 1,779,100 | — | — |
| 2008-10-07 | $10.05 | $12.59 | 1,413,900 | — | — |
| 2008-10-06 | $10.79 | $13.51 | 1,631,100 | — | — |
| 2008-10-03 | $12.09 | $15.14 | 1,207,900 | — | — |
| 2008-10-02 | $12.94 | $16.21 | 1,657,200 | — | — |
| 2008-10-01 | $13.07 | $16.37 | 843,700 | — | — |
| 2008-09-30 | $13.50 | $16.91 | 1,135,900 | — | — |
| 2008-09-29 | $12.52 | $15.68 | 1,266,800 | — | — |
| 2008-09-26 | $14.04 | $17.58 | 790,600 | — | — |
| 2008-09-25 | $13.97 | $17.06 | 813,800 | — | — |
| 2008-09-24 | $13.81 | $16.86 | 634,600 | — | — |
| 2008-09-23 | $13.98 | $17.07 | 740,600 | — | — |
| 2008-09-22 | $13.77 | $16.81 | 794,200 | — | — |
| 2008-09-19 | $15.25 | $18.62 | 1,970,000 | — | — |
| 2008-09-18 | $14.88 | $18.17 | 1,532,500 | — | — |
| 2008-09-17 | $13.49 | $16.47 | 1,541,600 | — | — |
| 2008-09-16 | $15.23 | $18.60 | 1,160,700 | — | — |
| 2008-09-15 | $14.08 | $17.19 | 1,106,600 | — | — |
| 2008-09-12 | $15.07 | $18.40 | 580,900 | — | — |
| 2008-09-11 | $14.98 | $18.29 | 1,244,800 | — | — |
| 2008-09-10 | $15.45 | $18.87 | 536,800 | — | — |
| 2008-09-09 | $15.12 | $18.46 | 1,359,400 | — | — |
| 2008-09-08 | $15.35 | $18.74 | 1,133,500 | — | — |
| 2008-09-05 | $14.77 | $18.03 | 612,400 | — | — |
| 2008-09-04 | $14.42 | $17.61 | 824,500 | — | — |
| 2008-09-03 | $14.77 | $18.03 | 1,564,400 | — | — |
| 2008-09-02 | $14.49 | $17.69 | 631,700 | — | — |
| 2008-08-29 | $14.18 | $17.31 | 532,200 | — | — |
| 2008-08-28 | $14.38 | $17.56 | 992,900 | — | — |
| 2008-08-27 | $14.16 | $17.29 | 607,500 | — | — |
| 2008-08-26 | $14.02 | $17.12 | 630,200 | — | — |
| 2008-08-25 | $13.78 | $16.83 | 570,400 | — | — |
| 2008-08-22 | $14.36 | $17.53 | 932,800 | — | — |
| 2008-08-21 | $13.96 | $17.05 | 496,100 | — | — |
| 2008-08-20 | $13.94 | $17.02 | 2,073,700 | — | — |
| 2008-08-19 | $14.09 | $17.20 | 1,240,200 | — | — |
| 2008-08-18 | $14.07 | $17.18 | 931,400 | — | — |
| 2008-08-15 | $14.17 | $17.30 | 1,316,600 | — | — |
| 2008-08-14 | $14.42 | $17.61 | 719,400 | — | — |
| 2008-08-13 | $14.14 | $17.27 | 1,577,100 | — | — |
| 2008-08-12 | $13.81 | $16.86 | 1,182,100 | — | — |
| 2008-08-11 | $13.97 | $17.06 | 1,700,100 | — | — |
| 2008-08-08 | $13.41 | $16.37 | 1,591,900 | — | — |
| 2008-08-07 | $13.06 | $15.95 | 764,400 | — | — |
| 2008-08-06 | $13.34 | $16.29 | 2,011,200 | — | — |
| 2008-08-05 | $12.73 | $15.54 | 1,253,500 | — | — |
| 2008-08-04 | $12.27 | $14.98 | 1,244,100 | — | — |
| 2008-08-01 | $13.27 | $16.20 | 916,000 | — | — |
| 2008-07-31 | $12.94 | $15.80 | 1,553,300 | — | — |
| 2008-07-30 | $13.26 | $16.19 | 965,900 | — | — |
| 2008-07-29 | $13.30 | $16.24 | 1,953,900 | — | — |
| 2008-07-28 | $12.21 | $14.91 | 795,600 | — | — |
| 2008-07-25 | $12.48 | $15.24 | 743,100 | — | — |
| 2008-07-24 | $12.16 | $14.85 | 1,373,200 | — | — |
| 2008-07-23 | $13.00 | $15.87 | 1,619,400 | — | — |
| 2008-07-22 | $12.82 | $15.65 | 1,321,300 | — | — |
| 2008-07-21 | $12.28 | $14.99 | 1,501,200 | — | — |
| 2008-07-18 | $11.54 | $14.09 | 1,191,700 | — | — |
| 2008-07-17 | $11.85 | $14.47 | 1,811,000 | — | — |
| 2008-07-16 | $11.39 | $13.91 | 2,552,100 | — | — |
| 2008-07-15 | $10.84 | $13.24 | 2,614,600 | — | — |
| 2008-07-14 | $11.42 | $13.94 | 1,952,800 | — | — |
| 2008-07-11 | $12.70 | $15.51 | 1,781,700 | — | — |
| 2008-07-10 | $13.40 | $16.36 | 1,314,400 | — | — |
| 2008-07-09 | $13.71 | $16.74 | 1,795,000 | — | — |
| 2008-07-08 | $14.75 | $18.01 | 1,750,800 | — | — |
| 2008-07-07 | $14.01 | $17.11 | 846,800 | — | — |
| 2008-07-03 | $14.49 | $17.69 | 743,100 | — | — |
| 2008-07-02 | $15.11 | $18.45 | 1,700,800 | — | — |
| 2008-07-01 | $16.38 | $20.00 | 2,361,100 | — | — |
| 2008-06-30 | $16.60 | $20.27 | 2,446,800 | — | — |
| 2008-06-27 | $16.66 | $20.34 | 2,853,500 | — | — |
| 2008-06-26 | $16.72 | $20.42 | 2,081,300 | — | — |
| 2008-06-25 | $17.61 | $21.08 | 1,188,600 | — | — |
| 2008-06-24 | $17.34 | $20.75 | 677,400 | — | — |
| 2008-06-23 | $17.25 | $20.64 | 517,000 | — | — |
| 2008-06-20 | $17.69 | $21.17 | 1,226,800 | — | — |
| 2008-06-19 | $17.80 | $21.30 | 819,200 | — | — |
| 2008-06-18 | $17.60 | $21.06 | 731,300 | — | — |
| 2008-06-17 | $17.92 | $21.45 | 1,062,300 | — | — |
| 2008-06-16 | $18.07 | $21.63 | 1,356,700 | — | — |
| 2008-06-13 | $18.52 | $22.16 | 867,800 | — | — |
| 2008-06-12 | $18.34 | $21.95 | 991,700 | — | — |
| 2008-06-11 | $18.39 | $22.01 | 1,458,200 | — | — |
| 2008-06-10 | $18.90 | $22.62 | 1,087,700 | — | — |
| 2008-06-09 | $19.13 | $22.89 | 1,125,400 | — | — |
| 2008-06-06 | $19.62 | $23.48 | 1,155,300 | — | — |
| 2008-06-05 | $20.51 | $24.55 | 527,300 | — | — |
| 2008-06-04 | $19.80 | $23.70 | 830,500 | — | — |
| 2008-06-03 | $19.75 | $23.64 | 962,200 | — | — |
| 2008-06-02 | $19.39 | $23.21 | 1,485,000 | — | — |
| 2008-05-30 | $19.25 | $23.04 | 769,200 | — | — |
| 2008-05-29 | $19.37 | $23.18 | 924,300 | — | — |
| 2008-05-28 | $19.33 | $23.13 | 479,800 | — | — |
| 2008-05-27 | $19.52 | $23.36 | 586,000 | — | — |
| 2008-05-23 | $19.23 | $23.01 | 662,400 | — | — |
| 2008-05-22 | $19.60 | $23.46 | 1,198,300 | — | — |
| 2008-05-21 | $19.55 | $23.40 | 539,100 | — | — |
| 2008-05-20 | $20.25 | $24.23 | 510,700 | — | — |
| 2008-05-19 | $20.71 | $24.79 | 443,200 | — | — |
| 2008-05-16 | $20.40 | $24.41 | 588,200 | — | — |
| 2008-05-15 | $20.81 | $24.90 | 391,700 | — | — |
| 2008-05-14 | $20.32 | $24.32 | 847,100 | — | — |
| 2008-05-13 | $20.94 | $25.06 | 666,200 | — | — |
| 2008-05-12 | $20.90 | $25.01 | 780,700 | — | — |
| 2008-05-09 | $19.85 | $23.76 | 1,041,700 | — | — |
| 2008-05-08 | $19.74 | $23.62 | 1,213,200 | — | — |
| 2008-05-07 | $19.56 | $23.41 | 1,827,600 | — | — |
| 2008-05-06 | $19.66 | $23.53 | 700,800 | — | — |
| 2008-05-05 | $19.20 | $22.98 | 444,700 | — | — |
| 2008-05-02 | $19.13 | $22.89 | 720,700 | — | — |
| 2008-05-01 | $19.68 | $23.55 | 1,447,600 | — | — |
| 2008-04-30 | $18.68 | $22.36 | 1,084,500 | — | — |
| 2008-04-29 | $18.75 | $22.44 | 350,100 | — | — |
| 2008-04-28 | $19.06 | $22.81 | 262,100 | — | — |
| 2008-04-25 | $19.04 | $22.79 | 292,700 | — | — |
| 2008-04-24 | $18.95 | $22.68 | 946,800 | — | — |
| 2008-04-23 | $17.78 | $21.28 | 501,900 | — | — |
| 2008-04-22 | $17.40 | $20.82 | 870,400 | — | — |
| 2008-04-21 | $17.95 | $21.48 | 452,800 | — | — |
| 2008-04-18 | $18.04 | $21.59 | 391,100 | — | — |
| 2008-04-17 | $17.93 | $21.46 | 379,300 | — | — |
| 2008-04-16 | $18.18 | $21.76 | 904,600 | — | — |
| 2008-04-15 | $17.52 | $20.97 | 499,100 | — | — |
| 2008-04-14 | $17.21 | $20.60 | 278,200 | — | — |
| 2008-04-11 | $17.25 | $20.64 | 523,200 | — | — |
| 2008-04-10 | $17.63 | $21.10 | 889,000 | — | — |
| 2008-04-09 | $16.96 | $20.30 | 1,009,800 | — | — |
| 2008-04-08 | $17.33 | $20.74 | 486,800 | — | — |
| 2008-04-07 | $17.24 | $20.63 | 482,100 | — | — |
| 2008-04-04 | $17.13 | $20.50 | 505,700 | — | — |
| 2008-04-03 | $17.19 | $20.57 | 470,100 | — | — |
| 2008-04-02 | $17.09 | $20.45 | 761,300 | — | — |
| 2008-04-01 | $17.26 | $20.66 | 834,200 | — | — |
| 2008-03-31 | $16.01 | $19.16 | 781,800 | — | — |
| 2008-03-28 | $16.22 | $19.41 | 830,100 | — | — |
| 2008-03-27 | $16.63 | $19.90 | 521,200 | — | — |
| 2008-03-26 | $17.13 | $20.08 | 560,400 | — | — |
| 2008-03-25 | $17.57 | $20.60 | 752,900 | — | — |
| 2008-03-24 | $17.66 | $20.70 | 965,100 | — | — |
| 2008-03-20 | $16.93 | $19.85 | 1,494,200 | — | — |
| 2008-03-19 | $16.21 | $19.00 | 1,169,900 | — | — |
| 2008-03-18 | $16.61 | $19.47 | 1,316,700 | — | — |
| 2008-03-17 | $16.09 | $18.86 | 1,367,900 | — | — |
| 2008-03-14 | $16.38 | $19.20 | 2,056,700 | — | — |
| 2008-03-13 | $16.45 | $19.28 | 1,682,200 | — | — |
| 2008-03-12 | $15.91 | $18.65 | 1,325,400 | — | — |
| 2008-03-11 | $16.44 | $19.27 | 1,900,400 | — | — |
| 2008-03-10 | $15.09 | $17.69 | 873,700 | — | — |
| 2008-03-07 | $15.05 | $17.64 | 1,775,800 | — | — |
| 2008-03-06 | $14.97 | $17.55 | 1,717,200 | — | — |
| 2008-03-05 | $16.25 | $19.05 | 797,200 | — | — |
| 2008-03-04 | $15.93 | $18.68 | 796,400 | — | — |
| 2008-03-03 | $15.98 | $18.73 | 737,100 | — | — |
| 2008-02-29 | $15.66 | $18.36 | 701,800 | — | — |
| 2008-02-28 | $15.94 | $18.69 | 804,700 | — | — |
| 2008-02-27 | $16.35 | $19.17 | 948,100 | — | — |
| 2008-02-26 | $16.54 | $19.39 | 1,257,100 | — | — |
| 2008-02-25 | $16.79 | $19.68 | 1,221,000 | — | — |
| 2008-02-22 | $16.77 | $19.66 | 1,190,300 | — | — |
| 2008-02-21 | $16.26 | $19.06 | 436,300 | — | — |
| 2008-02-20 | $16.88 | $19.79 | 530,100 | — | — |
| 2008-02-19 | $16.68 | $19.55 | 690,000 | — | — |
| 2008-02-15 | $16.38 | $19.20 | 886,300 | — | — |
| 2008-02-14 | $16.35 | $19.17 | 751,900 | — | — |
| 2008-02-13 | $17.09 | $20.04 | 991,300 | — | — |
| 2008-02-12 | $16.60 | $19.46 | 669,400 | — | — |
| 2008-02-11 | $16.00 | $18.76 | 606,400 | — | — |
| 2008-02-08 | $16.35 | $19.17 | 695,500 | — | — |
| 2008-02-07 | $16.98 | $19.91 | 542,000 | — | — |
| 2008-02-06 | $16.41 | $19.24 | 637,400 | — | — |
| 2008-02-05 | $16.58 | $19.44 | 1,032,100 | — | — |
| 2008-02-04 | $16.76 | $19.65 | 899,500 | — | — |
| 2008-02-01 | $17.40 | $20.40 | 1,431,000 | — | — |
| 2008-01-31 | $16.64 | $19.51 | 741,800 | — | — |
| 2008-01-30 | $16.26 | $19.06 | 864,500 | — | — |
| 2008-01-29 | $16.22 | $19.02 | 385,200 | — | — |
| 2008-01-28 | $16.55 | $19.40 | 906,600 | — | — |
| 2008-01-25 | $16.04 | $18.80 | 967,900 | — | — |
| 2008-01-24 | $16.59 | $19.45 | 811,800 | — | — |
| 2008-01-23 | $17.34 | $20.33 | 1,229,000 | — | — |
| 2008-01-22 | $15.96 | $18.71 | 664,400 | — | — |
| 2008-01-18 | $15.62 | $18.31 | 848,000 | — | — |
| 2008-01-17 | $16.26 | $19.06 | 1,264,500 | — | — |
| 2008-01-16 | $16.80 | $19.70 | 756,800 | — | — |
| 2008-01-15 | $16.49 | $19.33 | 762,000 | — | — |
| 2008-01-14 | $17.21 | $20.18 | 621,800 | — | — |
| 2008-01-11 | $17.26 | $20.23 | 1,054,800 | — | — |
| 2008-01-10 | $17.80 | $20.87 | 1,262,500 | — | — |
| 2008-01-09 | $17.41 | $20.41 | 764,900 | — | — |
| 2008-01-08 | $17.20 | $20.16 | 1,174,700 | — | — |
| 2008-01-07 | $17.90 | $20.98 | 1,212,400 | — | — |
| 2008-01-04 | $17.66 | $20.70 | 1,045,100 | — | — |
| 2008-01-03 | $17.61 | $20.64 | 1,164,600 | — | — |
| 2008-01-02 | $18.20 | $21.34 | 1,195,100 | — | — |