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
- 1994-12-08 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 | $6.65 | $7.14 | 988,400 | — | — |
| 2008-12-30 | $6.57 | $7.06 | 714,900 | — | — |
| 2008-12-29 | $6.45 | $6.93 | 758,500 | — | — |
| 2008-12-26 | $6.56 | $7.05 | 397,900 | — | — |
| 2008-12-24 | $6.53 | $7.02 | 326,000 | — | — |
| 2008-12-23 | $6.46 | $6.94 | 1,025,300 | — | — |
| 2008-12-22 | $6.42 | $6.90 | 1,695,900 | — | — |
| 2008-12-19 | $6.57 | $7.06 | 1,813,800 | — | — |
| 2008-12-18 | $6.75 | $7.25 | 1,503,400 | — | — |
| 2008-12-17 | $6.97 | $7.49 | 2,101,000 | — | — |
| 2008-12-16 | $7.27 | $7.81 | 1,712,300 | — | — |
| 2008-12-15 | $6.77 | $7.27 | 1,225,400 | — | — |
| 2008-12-12 | $6.67 | $7.17 | 2,319,300 | — | — |
| 2008-12-11 | $6.55 | $7.04 | 1,220,200 | — | — |
| 2008-12-10 | $6.70 | $7.20 | 1,478,800 | — | — |
| 2008-12-09 | $6.50 | $6.98 | 2,830,600 | — | — |
| 2008-12-08 | $6.41 | $6.89 | 1,058,500 | — | — |
| 2008-12-05 | $6.28 | $6.75 | 2,044,800 | — | — |
| 2008-12-04 | $6.11 | $6.56 | 1,970,400 | — | — |
| 2008-12-03 | $6.55 | $7.04 | 1,818,600 | — | — |
| 2008-12-02 | $6.27 | $6.74 | 2,070,800 | — | — |
| 2008-12-01 | $6.10 | $6.55 | 2,123,100 | — | — |
| 2008-11-28 | $6.61 | $7.10 | 1,193,800 | — | — |
| 2008-11-26 | $7.17 | $7.70 | 1,679,500 | — | — |
| 2008-11-25 | $6.88 | $7.39 | 2,061,600 | — | — |
| 2008-11-24 | $6.92 | $7.43 | 2,138,700 | — | — |
| 2008-11-21 | $6.58 | $6.97 | 2,962,600 | — | — |
| 2008-11-20 | $6.34 | $6.72 | 2,377,500 | — | — |
| 2008-11-19 | $6.55 | $6.94 | 1,646,900 | — | — |
| 2008-11-18 | $7.01 | $7.43 | 3,242,400 | — | — |
| 2008-11-17 | $7.28 | $7.71 | 1,811,000 | — | — |
| 2008-11-14 | $7.50 | $7.95 | 1,846,100 | — | — |
| 2008-11-13 | $8.10 | $8.58 | 2,227,200 | — | — |
| 2008-11-12 | $7.63 | $8.09 | 1,361,000 | — | — |
| 2008-11-11 | $7.86 | $8.33 | 1,102,500 | — | — |
| 2008-11-10 | $8.05 | $8.53 | 1,772,600 | — | — |
| 2008-11-07 | $8.41 | $8.91 | 1,284,100 | — | — |
| 2008-11-06 | $7.98 | $8.46 | 1,651,800 | — | — |
| 2008-11-05 | $8.62 | $9.13 | 1,451,500 | — | — |
| 2008-11-04 | $9.02 | $9.56 | 1,211,700 | — | — |
| 2008-11-03 | $8.42 | $8.92 | 1,066,100 | — | — |
| 2008-10-31 | $8.26 | $8.75 | 2,620,300 | — | — |
| 2008-10-30 | $8.28 | $8.77 | 2,493,500 | — | — |
| 2008-10-29 | $8.38 | $8.88 | 2,853,300 | — | — |
| 2008-10-28 | $8.66 | $9.18 | 3,062,900 | — | — |
| 2008-10-27 | $7.60 | $8.05 | 2,906,300 | — | — |
| 2008-10-24 | $7.87 | $8.34 | 4,102,500 | — | — |
| 2008-10-23 | $8.07 | $8.55 | 3,420,900 | — | — |
| 2008-10-22 | $7.96 | $8.43 | 2,979,500 | — | — |
| 2008-10-21 | $8.21 | $8.70 | 3,183,900 | — | — |
| 2008-10-20 | $8.94 | $9.47 | 1,813,600 | — | — |
| 2008-10-17 | $8.33 | $8.83 | 2,766,300 | — | — |
| 2008-10-16 | $8.37 | $8.87 | 3,477,100 | — | — |
| 2008-10-15 | $7.89 | $8.36 | 3,523,100 | — | — |
| 2008-10-14 | $9.30 | $9.85 | 2,547,800 | — | — |
| 2008-10-13 | $9.91 | $10.50 | 2,187,700 | — | — |
| 2008-10-10 | $8.88 | $9.41 | 3,642,200 | — | — |
| 2008-10-09 | $8.77 | $9.29 | 3,248,100 | — | — |
| 2008-10-08 | $9.05 | $9.59 | 4,809,600 | — | — |
| 2008-10-07 | $9.00 | $9.54 | 2,995,000 | — | — |
| 2008-10-06 | $9.34 | $9.90 | 4,532,100 | — | — |
| 2008-10-03 | $10.30 | $10.91 | 3,873,300 | — | — |
| 2008-10-02 | $10.02 | $10.62 | 1,857,500 | — | — |
| 2008-10-01 | $10.24 | $10.85 | 2,797,500 | — | — |
| 2008-09-30 | $10.18 | $10.79 | 2,069,000 | — | — |
| 2008-09-29 | $9.85 | $10.44 | 2,530,300 | — | — |
| 2008-09-26 | $10.79 | $11.43 | 3,308,400 | — | — |
| 2008-09-25 | $11.14 | $11.80 | 1,435,900 | — | — |
| 2008-09-24 | $10.88 | $11.53 | 2,262,700 | — | — |
| 2008-09-23 | $11.06 | $11.72 | 2,290,500 | — | — |
| 2008-09-22 | $11.65 | $12.34 | 2,186,000 | — | — |
| 2008-09-19 | $12.41 | $13.15 | 2,608,600 | — | — |
| 2008-09-18 | $12.22 | $12.95 | 5,383,800 | — | — |
| 2008-09-17 | $11.81 | $12.51 | 4,472,400 | — | — |
| 2008-09-16 | $12.23 | $12.96 | 3,625,400 | — | — |
| 2008-09-15 | $12.23 | $12.96 | 3,272,100 | — | — |
| 2008-09-12 | $12.21 | $12.94 | 2,241,900 | — | — |
| 2008-09-11 | $12.14 | $12.86 | 3,260,000 | — | — |
| 2008-09-10 | $11.74 | $12.44 | 4,703,700 | — | — |
| 2008-09-09 | $11.49 | $12.18 | 3,492,500 | — | — |
| 2008-09-08 | $11.79 | $12.49 | 3,212,200 | — | — |
| 2008-09-05 | $11.90 | $12.61 | 5,371,300 | — | — |
| 2008-09-04 | $12.15 | $12.87 | 5,088,400 | — | — |
| 2008-09-03 | $13.07 | $13.85 | 4,300,400 | — | — |
| 2008-09-02 | $13.29 | $14.08 | 2,181,200 | — | — |
| 2008-08-29 | $13.11 | $13.89 | 1,684,100 | — | — |
| 2008-08-28 | $13.40 | $14.20 | 1,734,600 | — | — |
| 2008-08-27 | $13.08 | $13.86 | 2,787,600 | — | — |
| 2008-08-26 | $12.90 | $13.67 | 2,321,100 | — | — |
| 2008-08-25 | $12.57 | $13.32 | 1,736,200 | — | — |
| 2008-08-22 | $12.58 | $13.33 | 1,128,800 | — | — |
| 2008-08-21 | $12.48 | $13.22 | 2,026,500 | — | — |
| 2008-08-20 | $12.20 | $12.93 | 3,026,700 | — | — |
| 2008-08-19 | $11.90 | $12.61 | 1,444,100 | — | — |
| 2008-08-18 | $12.26 | $12.99 | 1,694,600 | — | — |
| 2008-08-15 | $12.64 | $13.30 | 2,207,200 | — | — |
| 2008-08-14 | $12.44 | $13.09 | 2,582,500 | — | — |
| 2008-08-13 | $12.47 | $13.12 | 4,542,400 | — | — |
| 2008-08-12 | $12.70 | $13.36 | 2,885,700 | — | — |
| 2008-08-11 | $12.47 | $13.12 | 1,779,200 | — | — |
| 2008-08-08 | $12.38 | $13.02 | 2,125,400 | — | — |
| 2008-08-07 | $12.17 | $12.80 | 2,316,300 | — | — |
| 2008-08-06 | $11.92 | $12.54 | 2,306,100 | — | — |
| 2008-08-05 | $11.73 | $12.34 | 1,534,200 | — | — |
| 2008-08-04 | $11.20 | $11.78 | 1,737,600 | — | — |
| 2008-08-01 | $11.08 | $11.66 | 2,564,300 | — | — |
| 2008-07-31 | $11.06 | $11.64 | 1,235,700 | — | — |
| 2008-07-30 | $11.17 | $11.75 | 1,650,600 | — | — |
| 2008-07-29 | $11.19 | $11.77 | 1,412,900 | — | — |
| 2008-07-28 | $11.06 | $11.64 | 1,718,700 | — | — |
| 2008-07-25 | $11.33 | $11.92 | 1,987,100 | — | — |
| 2008-07-24 | $10.98 | $11.55 | 4,023,800 | — | — |
| 2008-07-23 | $11.34 | $11.93 | 4,994,700 | — | — |
| 2008-07-22 | $10.64 | $11.19 | 5,249,200 | — | — |
| 2008-07-21 | $11.40 | $11.99 | 3,659,400 | — | — |
| 2008-07-18 | $11.48 | $12.08 | 4,282,400 | — | — |
| 2008-07-17 | $11.35 | $11.94 | 5,040,900 | — | — |
| 2008-07-16 | $10.61 | $11.16 | 2,250,800 | — | — |
| 2008-07-15 | $10.24 | $10.77 | 4,399,200 | — | — |
| 2008-07-14 | $10.18 | $10.71 | 2,600,900 | — | — |
| 2008-07-11 | $10.15 | $10.68 | 3,049,600 | — | — |
| 2008-07-10 | $10.47 | $11.02 | 2,394,700 | — | — |
| 2008-07-09 | $10.31 | $10.85 | 2,598,300 | — | — |
| 2008-07-08 | $10.29 | $10.83 | 2,460,800 | — | — |
| 2008-07-07 | $10.31 | $10.85 | 3,210,800 | — | — |
| 2008-07-03 | $10.16 | $10.69 | 1,970,700 | — | — |
| 2008-07-02 | $10.16 | $10.69 | 2,873,800 | — | — |
| 2008-07-01 | $10.29 | $10.83 | 2,985,800 | — | — |
| 2008-06-30 | $10.33 | $10.87 | 1,987,900 | — | — |
| 2008-06-27 | $10.61 | $11.16 | 2,660,200 | — | — |
| 2008-06-26 | $10.52 | $11.07 | 1,658,300 | — | — |
| 2008-06-25 | $11.00 | $11.57 | 1,626,300 | — | — |
| 2008-06-24 | $10.74 | $11.30 | 2,123,700 | — | — |
| 2008-06-23 | $10.75 | $11.31 | 1,119,800 | — | — |
| 2008-06-20 | $10.79 | $11.35 | 2,311,600 | — | — |
| 2008-06-19 | $11.40 | $11.99 | 3,285,300 | — | — |
| 2008-06-18 | $11.43 | $12.03 | 2,264,900 | — | — |
| 2008-06-17 | $11.84 | $12.46 | 1,802,800 | — | — |
| 2008-06-16 | $11.73 | $12.34 | 2,699,600 | — | — |
| 2008-06-13 | $11.54 | $12.14 | 1,536,000 | — | — |
| 2008-06-12 | $11.38 | $11.97 | 2,737,600 | — | — |
| 2008-06-11 | $11.64 | $12.25 | 4,318,100 | — | — |
| 2008-06-10 | $11.88 | $12.50 | 2,300,100 | — | — |
| 2008-06-09 | $12.09 | $12.72 | 1,572,200 | — | — |
| 2008-06-06 | $12.24 | $12.88 | 2,018,600 | — | — |
| 2008-06-05 | $12.82 | $13.49 | 2,561,000 | — | — |
| 2008-06-04 | $12.74 | $13.40 | 3,242,600 | — | — |
| 2008-06-03 | $12.63 | $13.29 | 3,485,700 | — | — |
| 2008-06-02 | $12.49 | $13.14 | 1,511,800 | — | — |
| 2008-05-30 | $13.03 | $13.71 | 2,209,900 | — | — |
| 2008-05-29 | $12.90 | $13.57 | 2,587,000 | — | — |
| 2008-05-28 | $13.05 | $13.73 | 1,639,700 | — | — |
| 2008-05-27 | $12.77 | $13.44 | 1,579,400 | — | — |
| 2008-05-23 | $12.70 | $13.36 | 1,262,900 | — | — |
| 2008-05-22 | $12.94 | $13.61 | 2,661,900 | — | — |
| 2008-05-21 | $12.51 | $13.16 | 2,866,900 | — | — |
| 2008-05-20 | $12.79 | $13.46 | 8,166,500 | — | — |
| 2008-05-19 | $13.19 | $13.88 | 4,427,400 | — | — |
| 2008-05-16 | $13.56 | $14.17 | 3,258,300 | — | — |
| 2008-05-15 | $12.98 | $13.57 | 2,878,100 | — | — |
| 2008-05-14 | $12.84 | $13.42 | 3,839,900 | — | — |
| 2008-05-13 | $12.73 | $13.30 | 3,237,600 | — | — |
| 2008-05-12 | $12.55 | $13.12 | 1,601,800 | — | — |
| 2008-05-09 | $12.41 | $12.97 | 1,883,300 | — | — |
| 2008-05-08 | $12.55 | $13.12 | 2,508,100 | — | — |
| 2008-05-07 | $12.48 | $13.04 | 4,053,800 | — | — |
| 2008-05-06 | $12.38 | $12.94 | 2,504,000 | — | — |
| 2008-05-05 | $11.95 | $12.49 | 2,158,800 | — | — |
| 2008-05-02 | $12.05 | $12.59 | 3,699,600 | — | — |
| 2008-05-01 | $11.82 | $12.35 | 2,439,900 | — | — |
| 2008-04-30 | $11.52 | $12.04 | 3,283,100 | — | — |
| 2008-04-29 | $11.85 | $12.38 | 4,171,400 | — | — |
| 2008-04-28 | $11.54 | $12.06 | 1,680,500 | — | — |
| 2008-04-25 | $11.60 | $12.12 | 3,256,200 | — | — |
| 2008-04-24 | $11.16 | $11.66 | 1,936,200 | — | — |
| 2008-04-23 | $11.18 | $11.68 | 3,210,000 | — | — |
| 2008-04-22 | $10.89 | $11.38 | 1,720,600 | — | — |
| 2008-04-21 | $11.05 | $11.55 | 1,005,700 | — | — |
| 2008-04-18 | $11.01 | $11.51 | 1,548,100 | — | — |
| 2008-04-17 | $10.89 | $11.38 | 1,920,100 | — | — |
| 2008-04-16 | $11.13 | $11.63 | 1,840,300 | — | — |
| 2008-04-15 | $10.50 | $10.97 | 1,698,800 | — | — |
| 2008-04-14 | $10.66 | $11.14 | 1,984,400 | — | — |
| 2008-04-11 | $10.56 | $11.04 | 3,106,500 | — | — |
| 2008-04-10 | $11.11 | $11.61 | 4,652,200 | — | — |
| 2008-04-09 | $11.23 | $11.74 | 2,131,100 | — | — |
| 2008-04-08 | $11.23 | $11.74 | 2,483,400 | — | — |
| 2008-04-07 | $11.48 | $12.00 | 3,909,900 | — | — |
| 2008-04-04 | $11.43 | $11.95 | 2,855,000 | — | — |
| 2008-04-03 | $11.33 | $11.84 | 3,829,000 | — | — |
| 2008-04-02 | $11.62 | $12.14 | 3,789,700 | — | — |
| 2008-04-01 | $11.17 | $11.67 | 2,952,600 | — | — |
| 2008-03-31 | $10.66 | $11.14 | 3,042,000 | — | — |
| 2008-03-28 | $10.36 | $10.83 | 2,348,200 | — | — |
| 2008-03-27 | $10.36 | $10.83 | 2,747,600 | — | — |
| 2008-03-26 | $10.61 | $11.09 | 2,852,000 | — | — |
| 2008-03-25 | $10.78 | $11.27 | 2,591,300 | — | — |
| 2008-03-24 | $10.57 | $11.05 | 3,857,400 | — | — |
| 2008-03-20 | $10.23 | $10.69 | 2,702,400 | — | — |
| 2008-03-19 | $9.88 | $10.33 | 9,515,800 | — | — |
| 2008-03-18 | $10.44 | $10.91 | 6,919,900 | — | — |
| 2008-03-17 | $10.12 | $10.58 | 6,822,900 | — | — |
| 2008-03-14 | $10.49 | $10.96 | 3,040,600 | — | — |
| 2008-03-13 | $10.79 | $11.28 | 2,362,400 | — | — |
| 2008-03-12 | $10.84 | $11.33 | 2,195,300 | — | — |
| 2008-03-11 | $10.97 | $11.46 | 3,938,000 | — | — |
| 2008-03-10 | $10.69 | $11.17 | 2,803,400 | — | — |
| 2008-03-07 | $10.90 | $11.39 | 2,721,500 | — | — |
| 2008-03-06 | $11.05 | $11.55 | 1,741,600 | — | — |
| 2008-03-05 | $11.55 | $12.07 | 2,050,200 | — | — |
| 2008-03-04 | $11.48 | $12.00 | 4,470,600 | — | — |
| 2008-03-03 | $11.80 | $12.33 | 2,258,100 | — | — |
| 2008-02-29 | $11.99 | $12.53 | 3,038,200 | — | — |
| 2008-02-28 | $12.47 | $13.03 | 3,524,100 | — | — |
| 2008-02-27 | $12.87 | $13.45 | 3,835,500 | — | — |
| 2008-02-26 | $12.56 | $13.13 | 2,387,000 | — | — |
| 2008-02-25 | $12.34 | $12.90 | 1,641,300 | — | — |
| 2008-02-22 | $12.32 | $12.88 | 1,815,800 | — | — |
| 2008-02-21 | $12.30 | $12.85 | 2,162,400 | — | — |
| 2008-02-20 | $12.33 | $12.89 | 2,265,600 | — | — |
| 2008-02-19 | $12.17 | $12.72 | 3,169,100 | — | — |
| 2008-02-15 | $12.11 | $12.66 | 2,635,000 | — | — |
| 2008-02-14 | $12.33 | $12.89 | 4,423,100 | — | — |
| 2008-02-13 | $12.27 | $12.82 | 5,610,700 | — | — |
| 2008-02-12 | $11.74 | $12.27 | 1,383,100 | — | — |
| 2008-02-11 | $11.56 | $12.08 | 3,182,600 | — | — |
| 2008-02-08 | $11.53 | $12.05 | 2,593,700 | — | — |
| 2008-02-07 | $11.68 | $12.21 | 3,665,000 | — | — |
| 2008-02-06 | $11.98 | $12.52 | 1,406,900 | — | — |
| 2008-02-05 | $12.03 | $12.57 | 1,660,600 | — | — |
| 2008-02-04 | $12.75 | $13.33 | 2,106,200 | — | — |
| 2008-02-01 | $12.74 | $13.31 | 2,960,600 | — | — |
| 2008-01-31 | $12.42 | $12.98 | 3,049,900 | — | — |
| 2008-01-30 | $12.52 | $13.08 | 2,515,000 | — | — |
| 2008-01-29 | $12.50 | $13.06 | 1,561,000 | — | — |
| 2008-01-28 | $12.37 | $12.93 | 1,580,800 | — | — |
| 2008-01-25 | $12.25 | $12.80 | 1,879,400 | — | — |
| 2008-01-24 | $12.63 | $13.20 | 3,437,700 | — | — |
| 2008-01-23 | $12.12 | $12.67 | 3,648,200 | — | — |
| 2008-01-22 | $12.01 | $12.55 | 2,821,200 | — | — |
| 2008-01-18 | $12.24 | $12.79 | 2,142,900 | — | — |
| 2008-01-17 | $12.17 | $12.72 | 2,179,800 | — | — |
| 2008-01-16 | $12.20 | $12.75 | 4,047,700 | — | — |
| 2008-01-15 | $12.29 | $12.84 | 1,767,200 | — | — |
| 2008-01-14 | $12.88 | $13.46 | 2,124,500 | — | — |
| 2008-01-11 | $12.10 | $12.65 | 1,943,200 | — | — |
| 2008-01-10 | $12.68 | $13.25 | 1,939,700 | — | — |
| 2008-01-09 | $12.78 | $13.36 | 1,594,900 | — | — |
| 2008-01-08 | $12.86 | $13.44 | 1,437,200 | — | — |
| 2008-01-07 | $13.11 | $13.70 | 1,329,500 | — | — |
| 2008-01-04 | $13.23 | $13.83 | 1,614,400 | — | — |
| 2008-01-03 | $13.92 | $14.55 | 1,401,500 | — | — |
| 2008-01-02 | $14.07 | $14.70 | 1,594,400 | — | — |