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
- 2003-12-09 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 | $5.95 | $6.05 | 2,694,000 | — | — |
| 2008-12-30 | $5.59 | $5.68 | 2,513,600 | — | — |
| 2008-12-29 | $5.38 | $5.47 | 1,833,200 | — | — |
| 2008-12-26 | $5.25 | $5.34 | 870,000 | — | — |
| 2008-12-24 | $5.10 | $5.19 | 1,512,400 | — | — |
| 2008-12-23 | $4.99 | $5.07 | 999,600 | — | — |
| 2008-12-22 | $5.13 | $5.21 | 2,799,600 | — | — |
| 2008-12-19 | $5.63 | $5.73 | 3,751,600 | — | — |
| 2008-12-18 | $5.49 | $5.59 | 3,715,600 | — | — |
| 2008-12-17 | $5.43 | $5.53 | 3,836,000 | — | — |
| 2008-12-16 | $5.08 | $5.17 | 3,495,600 | — | — |
| 2008-12-15 | $5.00 | $5.08 | 2,618,000 | — | — |
| 2008-12-12 | $5.35 | $5.44 | 1,781,200 | — | — |
| 2008-12-11 | $5.39 | $5.49 | 5,816,800 | — | — |
| 2008-12-10 | $5.69 | $5.78 | 4,368,800 | — | — |
| 2008-12-09 | $5.61 | $5.70 | 4,340,000 | — | — |
| 2008-12-08 | $5.80 | $5.90 | 6,571,200 | — | — |
| 2008-12-05 | $5.07 | $5.15 | 4,884,400 | — | — |
| 2008-12-04 | $5.00 | $5.08 | 2,619,200 | — | — |
| 2008-12-03 | $5.06 | $5.14 | 3,082,000 | — | — |
| 2008-12-02 | $5.09 | $5.18 | 3,795,600 | — | — |
| 2008-12-01 | $5.00 | $5.09 | 2,722,400 | — | — |
| 2008-11-28 | $5.82 | $5.92 | 2,212,800 | — | — |
| 2008-11-26 | $5.38 | $5.47 | 4,467,200 | — | — |
| 2008-11-25 | $4.74 | $4.82 | 3,662,400 | — | — |
| 2008-11-24 | $4.75 | $4.83 | 5,567,600 | — | — |
| 2008-11-21 | $4.71 | $4.79 | 4,717,600 | — | — |
| 2008-11-20 | $4.13 | $4.20 | 5,393,200 | — | — |
| 2008-11-19 | $4.39 | $4.47 | 9,829,600 | — | — |
| 2008-11-18 | $5.09 | $5.17 | 17,500,800 | — | — |
| 2008-11-17 | $5.92 | $6.02 | 4,622,000 | — | — |
| 2008-11-14 | $5.75 | $5.85 | 5,038,800 | — | — |
| 2008-11-13 | $6.26 | $6.37 | 8,229,600 | — | — |
| 2008-11-12 | $5.89 | $5.99 | 4,383,600 | — | — |
| 2008-11-11 | $6.50 | $6.61 | 2,431,200 | — | — |
| 2008-11-10 | $7.06 | $7.18 | 2,968,400 | — | — |
| 2008-11-07 | $7.12 | $7.24 | 2,739,600 | — | — |
| 2008-11-06 | $6.89 | $7.01 | 2,885,200 | — | — |
| 2008-11-05 | $7.59 | $7.72 | 2,678,400 | — | — |
| 2008-11-04 | $8.13 | $8.27 | 4,165,600 | — | — |
| 2008-11-03 | $8.10 | $8.24 | 2,468,000 | — | — |
| 2008-10-31 | $7.65 | $7.78 | 3,272,400 | — | — |
| 2008-10-30 | $7.74 | $7.87 | 4,924,000 | — | — |
| 2008-10-29 | $7.46 | $7.59 | 4,103,600 | — | — |
| 2008-10-28 | $6.72 | $6.84 | 5,103,600 | — | — |
| 2008-10-27 | $6.04 | $6.14 | 5,114,000 | — | — |
| 2008-10-24 | $6.50 | $6.61 | 8,178,000 | — | — |
| 2008-10-23 | $7.03 | $7.15 | 5,177,600 | — | — |
| 2008-10-22 | $7.47 | $7.60 | 5,437,600 | — | — |
| 2008-10-21 | $7.64 | $7.77 | 2,792,400 | — | — |
| 2008-10-20 | $8.32 | $8.46 | 1,532,800 | — | — |
| 2008-10-17 | $8.02 | $8.15 | 5,028,400 | — | — |
| 2008-10-16 | $7.85 | $7.99 | 9,039,600 | — | — |
| 2008-10-15 | $7.84 | $7.97 | 9,531,600 | — | — |
| 2008-10-14 | $8.69 | $8.84 | 6,027,600 | — | — |
| 2008-10-13 | $9.28 | $9.44 | 5,227,200 | — | — |
| 2008-10-10 | $8.26 | $8.40 | 6,264,800 | — | — |
| 2008-10-09 | $8.79 | $8.94 | 4,527,200 | — | — |
| 2008-10-08 | $9.88 | $10.04 | 8,596,400 | — | — |
| 2008-10-07 | $9.15 | $9.31 | 3,416,800 | — | — |
| 2008-10-06 | $9.18 | $9.34 | 8,504,800 | — | — |
| 2008-10-03 | $9.25 | $9.41 | 6,458,400 | — | — |
| 2008-10-02 | $9.05 | $9.21 | 4,494,400 | — | — |
| 2008-10-01 | $9.84 | $10.00 | 3,570,000 | — | — |
| 2008-09-30 | $9.65 | $9.82 | 13,511,200 | — | — |
| 2008-09-29 | $8.83 | $8.98 | 8,992,800 | — | — |
| 2008-09-26 | $9.98 | $10.15 | 2,661,600 | — | — |
| 2008-09-25 | $10.54 | $10.72 | 3,928,400 | — | — |
| 2008-09-24 | $10.21 | $10.38 | 1,613,600 | — | — |
| 2008-09-23 | $10.15 | $10.32 | 3,325,200 | — | — |
| 2008-09-22 | $10.61 | $10.79 | 3,172,400 | — | — |
| 2008-09-19 | $11.26 | $11.46 | 14,162,800 | — | — |
| 2008-09-18 | $12.63 | $12.84 | 22,700,000 | — | — |
| 2008-09-17 | $8.75 | $8.90 | 11,371,600 | — | — |
| 2008-09-16 | $9.27 | $9.42 | 12,843,200 | — | — |
| 2008-09-15 | $9.75 | $9.92 | 7,234,400 | — | — |
| 2008-09-12 | $10.50 | $10.68 | 6,410,000 | — | — |
| 2008-09-11 | $10.44 | $10.61 | 9,129,200 | — | — |
| 2008-09-10 | $10.89 | $11.08 | 4,111,200 | — | — |
| 2008-09-09 | $10.54 | $10.72 | 2,824,000 | — | — |
| 2008-09-08 | $11.33 | $11.53 | 5,114,400 | — | — |
| 2008-09-05 | $11.30 | $11.49 | 3,581,200 | — | — |
| 2008-09-04 | $11.21 | $11.40 | 4,934,000 | — | — |
| 2008-09-03 | $12.09 | $12.30 | 2,801,600 | — | — |
| 2008-09-02 | $12.75 | $12.97 | 3,165,200 | — | — |
| 2008-08-29 | $12.57 | $12.79 | 4,323,200 | — | — |
| 2008-08-28 | $12.28 | $12.49 | 3,014,800 | — | — |
| 2008-08-27 | $11.99 | $12.20 | 2,175,200 | — | — |
| 2008-08-26 | $11.94 | $12.14 | 2,628,800 | — | — |
| 2008-08-25 | $12.17 | $12.38 | 4,750,800 | — | — |
| 2008-08-22 | $12.00 | $12.21 | 2,088,000 | — | — |
| 2008-08-21 | $11.99 | $12.19 | 3,566,400 | — | — |
| 2008-08-20 | $12.25 | $12.46 | 4,574,800 | — | — |
| 2008-08-19 | $12.08 | $12.29 | 6,702,000 | — | — |
| 2008-08-18 | $12.70 | $12.92 | 4,660,000 | — | — |
| 2008-08-15 | $13.32 | $13.55 | 7,094,000 | — | — |
| 2008-08-14 | $13.38 | $13.61 | 26,542,800 | — | — |
| 2008-08-13 | $10.80 | $10.99 | 8,502,800 | — | — |
| 2008-08-12 | $11.45 | $11.64 | 5,708,000 | — | — |
| 2008-08-11 | $11.08 | $11.27 | 5,686,800 | — | — |
| 2008-08-08 | $11.31 | $11.51 | 4,509,600 | — | — |
| 2008-08-07 | $11.26 | $11.46 | 7,100,000 | — | — |
| 2008-08-06 | $11.66 | $11.86 | 3,861,600 | — | — |
| 2008-08-05 | $11.73 | $11.93 | 5,813,600 | — | — |
| 2008-08-04 | $11.40 | $11.59 | 1,627,600 | — | — |
| 2008-08-01 | $11.47 | $11.66 | 2,461,200 | — | — |
| 2008-07-31 | $11.27 | $11.47 | 4,678,400 | — | — |
| 2008-07-30 | $11.64 | $11.84 | 8,343,600 | — | — |
| 2008-07-29 | $10.85 | $11.04 | 4,475,200 | — | — |
| 2008-07-28 | $10.55 | $10.73 | 5,260,000 | — | — |
| 2008-07-25 | $10.54 | $10.72 | 2,263,200 | — | — |
| 2008-07-24 | $10.48 | $10.66 | 6,219,600 | — | — |
| 2008-07-23 | $10.71 | $10.89 | 6,100,000 | — | — |
| 2008-07-22 | $10.53 | $10.71 | 5,178,000 | — | — |
| 2008-07-21 | $10.42 | $10.59 | 6,935,200 | — | — |
| 2008-07-18 | $10.24 | $10.42 | 5,483,600 | — | — |
| 2008-07-17 | $10.54 | $10.72 | 6,488,800 | — | — |
| 2008-07-16 | $10.69 | $10.87 | 13,256,400 | — | — |
| 2008-07-15 | $10.41 | $10.59 | 7,880,000 | — | — |
| 2008-07-14 | $10.44 | $10.62 | 4,008,800 | — | — |
| 2008-07-11 | $10.24 | $10.42 | 5,334,800 | — | — |
| 2008-07-10 | $10.28 | $10.45 | 4,430,000 | — | — |
| 2008-07-09 | $10.52 | $10.70 | 5,707,600 | — | — |
| 2008-07-08 | $10.61 | $10.79 | 7,442,000 | — | — |
| 2008-07-07 | $10.67 | $10.86 | 6,646,000 | — | — |
| 2008-07-03 | $10.44 | $10.61 | 3,677,600 | — | — |
| 2008-07-02 | $10.51 | $10.69 | 10,890,000 | — | — |
| 2008-07-01 | $11.01 | $11.20 | 8,527,600 | — | — |
| 2008-06-30 | $11.45 | $11.64 | 7,245,200 | — | — |
| 2008-06-27 | $11.77 | $11.97 | 3,880,000 | — | — |
| 2008-06-26 | $11.60 | $11.80 | 6,207,600 | — | — |
| 2008-06-25 | $12.01 | $12.22 | 4,379,600 | — | — |
| 2008-06-24 | $12.05 | $12.25 | 7,557,200 | — | — |
| 2008-06-23 | $11.61 | $11.81 | 2,331,200 | — | — |
| 2008-06-20 | $11.84 | $12.04 | 4,446,000 | — | — |
| 2008-06-19 | $12.06 | $12.27 | 5,070,400 | — | — |
| 2008-06-18 | $12.05 | $12.26 | 4,069,600 | — | — |
| 2008-06-17 | $12.41 | $12.62 | 3,968,000 | — | — |
| 2008-06-16 | $12.44 | $12.66 | 2,734,400 | — | — |
| 2008-06-13 | $12.54 | $12.76 | 2,446,800 | — | — |
| 2008-06-12 | $12.50 | $12.72 | 3,242,000 | — | — |
| 2008-06-11 | $12.48 | $12.70 | 7,697,200 | — | — |
| 2008-06-10 | $12.46 | $12.67 | 12,213,600 | — | — |
| 2008-06-09 | $13.12 | $13.32 | 3,097,600 | — | — |
| 2008-06-06 | $13.37 | $13.57 | 6,170,400 | — | — |
| 2008-06-05 | $13.74 | $13.95 | 2,504,800 | — | — |
| 2008-06-04 | $13.76 | $13.96 | 2,518,800 | — | — |
| 2008-06-03 | $13.93 | $14.13 | 5,645,200 | — | — |
| 2008-06-02 | $14.30 | $14.51 | 3,635,600 | — | — |
| 2008-05-30 | $14.60 | $14.81 | 2,934,400 | — | — |
| 2008-05-29 | $14.64 | $14.86 | 2,205,600 | — | — |
| 2008-05-28 | $14.90 | $15.12 | 5,662,800 | — | — |
| 2008-05-27 | $14.53 | $14.74 | 4,490,000 | — | — |
| 2008-05-23 | $14.03 | $14.24 | 2,794,400 | — | — |
| 2008-05-22 | $13.87 | $14.07 | 4,331,600 | — | — |
| 2008-05-21 | $14.25 | $14.46 | 4,052,400 | — | — |
| 2008-05-20 | $14.25 | $14.46 | 6,540,400 | — | — |
| 2008-05-19 | $14.30 | $14.51 | 5,887,200 | — | — |
| 2008-05-16 | $14.35 | $14.56 | 7,087,200 | — | — |
| 2008-05-15 | $14.37 | $14.58 | 25,538,000 | — | — |
| 2008-05-14 | $15.83 | $16.07 | 5,424,000 | — | — |
| 2008-05-13 | $15.59 | $15.82 | 3,400,000 | — | — |
| 2008-05-12 | $15.69 | $15.92 | 3,369,200 | — | — |
| 2008-05-09 | $16.23 | $16.47 | 2,339,600 | — | — |
| 2008-05-08 | $16.51 | $16.76 | 3,128,800 | — | — |
| 2008-05-07 | $16.03 | $16.27 | 6,902,400 | — | — |
| 2008-05-06 | $16.71 | $16.95 | 5,082,800 | — | — |
| 2008-05-05 | $17.52 | $17.78 | 6,253,600 | — | — |
| 2008-05-02 | $16.94 | $17.19 | 5,704,400 | — | — |
| 2008-05-01 | $16.26 | $16.50 | 4,411,600 | — | — |
| 2008-04-30 | $15.52 | $15.75 | 2,661,200 | — | — |
| 2008-04-29 | $15.34 | $15.57 | 2,188,800 | — | — |
| 2008-04-28 | $15.31 | $15.53 | 3,125,200 | — | — |
| 2008-04-25 | $15.15 | $15.38 | 2,612,800 | — | — |
| 2008-04-24 | $14.73 | $14.95 | 3,416,000 | — | — |
| 2008-04-23 | $14.62 | $14.84 | 3,928,000 | — | — |
| 2008-04-22 | $13.75 | $13.95 | 4,346,000 | — | — |
| 2008-04-21 | $13.49 | $13.69 | 2,496,000 | — | — |
| 2008-04-18 | $13.51 | $13.71 | 2,028,800 | — | — |
| 2008-04-17 | $13.46 | $13.65 | 1,402,400 | — | — |
| 2008-04-16 | $13.57 | $13.77 | 2,706,400 | — | — |
| 2008-04-15 | $13.05 | $13.24 | 1,377,600 | — | — |
| 2008-04-14 | $13.08 | $13.27 | 1,564,800 | — | — |
| 2008-04-11 | $13.25 | $13.44 | 2,195,600 | — | — |
| 2008-04-10 | $13.71 | $13.91 | 3,536,000 | — | — |
| 2008-04-09 | $14.23 | $14.44 | 2,710,800 | — | — |
| 2008-04-08 | $14.19 | $14.40 | 2,525,600 | — | — |
| 2008-04-07 | $14.37 | $14.58 | 3,207,600 | — | — |
| 2008-04-04 | $13.92 | $14.13 | 2,080,000 | — | — |
| 2008-04-03 | $13.97 | $14.17 | 3,020,400 | — | — |
| 2008-04-02 | $14.01 | $14.22 | 3,108,800 | — | — |
| 2008-04-01 | $13.99 | $14.20 | 3,624,400 | — | — |
| 2008-03-31 | $13.26 | $13.45 | 2,682,000 | — | — |
| 2008-03-28 | $13.96 | $14.16 | 2,730,400 | — | — |
| 2008-03-27 | $13.48 | $13.68 | 2,863,200 | — | — |
| 2008-03-26 | $13.75 | $13.95 | 3,594,000 | — | — |
| 2008-03-25 | $13.75 | $13.95 | 3,536,800 | — | — |
| 2008-03-24 | $13.17 | $13.36 | 4,461,200 | — | — |
| 2008-03-20 | $12.44 | $12.62 | 3,720,000 | — | — |
| 2008-03-19 | $12.34 | $12.52 | 4,305,600 | — | — |
| 2008-03-18 | $12.55 | $12.73 | 5,606,400 | — | — |
| 2008-03-17 | $12.59 | $12.77 | 4,662,800 | — | — |
| 2008-03-14 | $13.17 | $13.37 | 3,298,800 | — | — |
| 2008-03-13 | $13.63 | $13.83 | 4,036,000 | — | — |
| 2008-03-12 | $13.84 | $14.05 | 4,100,800 | — | — |
| 2008-03-11 | $13.53 | $13.73 | 3,263,600 | — | — |
| 2008-03-10 | $12.49 | $12.68 | 4,222,400 | — | — |
| 2008-03-07 | $12.96 | $13.15 | 4,946,400 | — | — |
| 2008-03-06 | $13.45 | $13.65 | 3,019,200 | — | — |
| 2008-03-05 | $13.77 | $13.97 | 3,918,800 | — | — |
| 2008-03-04 | $14.01 | $14.22 | 3,945,200 | — | — |
| 2008-03-03 | $14.50 | $14.72 | 4,316,800 | — | — |
| 2008-02-29 | $15.16 | $15.38 | 5,190,800 | — | — |
| 2008-02-28 | $15.59 | $15.82 | 11,347,600 | — | — |
| 2008-02-27 | $13.66 | $13.87 | 7,473,200 | — | — |
| 2008-02-26 | $14.35 | $14.56 | 5,775,600 | — | — |
| 2008-02-25 | $13.87 | $14.07 | 2,852,400 | — | — |
| 2008-02-22 | $13.30 | $13.50 | 1,872,800 | — | — |
| 2008-02-21 | $13.21 | $13.40 | 2,038,800 | — | — |
| 2008-02-20 | $13.03 | $13.23 | 2,190,800 | — | — |
| 2008-02-19 | $12.72 | $12.90 | 2,002,000 | — | — |
| 2008-02-15 | $12.93 | $13.12 | 3,485,600 | — | — |
| 2008-02-14 | $12.38 | $12.56 | 3,561,600 | — | — |
| 2008-02-13 | $12.59 | $12.78 | 2,417,600 | — | — |
| 2008-02-12 | $12.52 | $12.71 | 4,018,400 | — | — |
| 2008-02-11 | $12.00 | $12.18 | 1,213,200 | — | — |
| 2008-02-08 | $11.84 | $12.02 | 1,102,400 | — | — |
| 2008-02-07 | $11.72 | $11.89 | 2,208,000 | — | — |
| 2008-02-06 | $11.56 | $11.73 | 3,392,000 | — | — |
| 2008-02-05 | $11.87 | $12.05 | 3,353,600 | — | — |
| 2008-02-04 | $12.67 | $12.86 | 5,222,800 | — | — |
| 2008-02-01 | $12.17 | $12.35 | 4,386,800 | — | — |
| 2008-01-31 | $11.42 | $11.58 | 5,380,000 | — | — |
| 2008-01-30 | $10.71 | $10.86 | 8,415,600 | — | — |
| 2008-01-29 | $11.58 | $11.75 | 3,298,800 | — | — |
| 2008-01-28 | $12.25 | $12.43 | 5,396,400 | — | — |
| 2008-01-25 | $12.35 | $12.53 | 6,372,000 | — | — |
| 2008-01-24 | $12.00 | $12.17 | 8,435,600 | — | — |
| 2008-01-23 | $11.48 | $11.65 | 5,164,000 | — | — |
| 2008-01-22 | $11.13 | $11.29 | 9,634,800 | — | — |
| 2008-01-18 | $12.10 | $12.27 | 4,010,400 | — | — |
| 2008-01-17 | $11.75 | $11.92 | 5,032,400 | — | — |
| 2008-01-16 | $11.88 | $12.05 | 7,627,200 | — | — |
| 2008-01-15 | $12.54 | $12.72 | 5,118,400 | — | — |
| 2008-01-14 | $13.69 | $13.89 | 2,608,800 | — | — |
| 2008-01-11 | $13.40 | $13.59 | 1,481,200 | — | — |
| 2008-01-10 | $13.64 | $13.84 | 1,746,400 | — | — |
| 2008-01-09 | $13.52 | $13.72 | 1,970,000 | — | — |
| 2008-01-08 | $13.47 | $13.67 | 2,512,400 | — | — |
| 2008-01-07 | $13.33 | $13.53 | 4,178,400 | — | — |
| 2008-01-04 | $14.22 | $14.43 | 2,132,400 | — | — |
| 2008-01-03 | $14.15 | $14.36 | 1,742,800 | — | — |
| 2008-01-02 | $14.24 | $14.45 | 2,018,000 | — | — |