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
- 1996-12-11 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 | $8.67 | $18.21 | 2,862,932 | — | — |
| 2008-12-30 | $8.26 | $17.34 | 2,238,642 | — | — |
| 2008-12-29 | $7.99 | $16.77 | 2,297,485 | — | — |
| 2008-12-26 | $7.98 | $16.74 | 693,239 | — | — |
| 2008-12-24 | $7.91 | $16.62 | 580,769 | — | — |
| 2008-12-23 | $7.88 | $16.54 | 2,083,792 | — | — |
| 2008-12-22 | $7.90 | $16.58 | 2,917,863 | — | — |
| 2008-12-19 | $8.09 | $16.99 | 3,873,043 | — | — |
| 2008-12-18 | $8.25 | $17.31 | 2,907,594 | — | — |
| 2008-12-17 | $8.40 | $17.65 | 3,369,373 | — | — |
| 2008-12-16 | $8.40 | $17.65 | 4,090,159 | — | — |
| 2008-12-15 | $8.17 | $17.14 | 3,242,559 | — | — |
| 2008-12-12 | $8.36 | $17.56 | 3,817,949 | — | — |
| 2008-12-11 | $7.99 | $16.78 | 3,374,915 | — | — |
| 2008-12-10 | $8.02 | $16.83 | 3,432,291 | — | — |
| 2008-12-09 | $8.09 | $16.99 | 3,236,202 | — | — |
| 2008-12-08 | $8.33 | $17.49 | 4,029,523 | — | — |
| 2008-12-05 | $8.13 | $17.07 | 5,595,138 | — | — |
| 2008-12-04 | $8.13 | $17.07 | 3,144,107 | — | — |
| 2008-12-03 | $8.75 | $18.38 | 4,150,469 | — | — |
| 2008-12-02 | $8.88 | $18.64 | 3,699,448 | — | — |
| 2008-12-01 | $8.39 | $17.61 | 2,213,866 | — | — |
| 2008-11-28 | $9.31 | $19.55 | 999,842 | — | — |
| 2008-11-26 | $9.10 | $19.10 | 2,792,353 | — | — |
| 2008-11-25 | $8.85 | $18.57 | 2,850,870 | — | — |
| 2008-11-24 | $8.79 | $18.46 | 4,482,011 | — | — |
| 2008-11-21 | $8.18 | $17.17 | 6,087,724 | — | — |
| 2008-11-20 | $8.17 | $17.16 | 5,197,581 | — | — |
| 2008-11-19 | $8.73 | $18.33 | 5,010,131 | — | — |
| 2008-11-18 | $9.31 | $19.55 | 5,601,821 | — | — |
| 2008-11-17 | $9.83 | $20.63 | 2,476,622 | — | — |
| 2008-11-14 | $9.92 | $20.83 | 3,705,642 | — | — |
| 2008-11-13 | $10.06 | $21.12 | 5,123,090 | — | — |
| 2008-11-12 | $9.57 | $20.09 | 2,561,382 | — | — |
| 2008-11-11 | $10.53 | $22.10 | 3,253,806 | — | — |
| 2008-11-10 | $10.72 | $22.50 | 2,731,880 | — | — |
| 2008-11-07 | $10.79 | $22.66 | 2,513,949 | — | — |
| 2008-11-06 | $10.44 | $21.91 | 3,745,414 | — | — |
| 2008-11-05 | $10.69 | $22.45 | 3,988,773 | — | — |
| 2008-11-04 | $11.38 | $23.89 | 2,710,201 | — | — |
| 2008-11-03 | $11.18 | $23.47 | 3,569,537 | — | — |
| 2008-10-31 | $11.21 | $23.55 | 4,172,637 | — | — |
| 2008-10-30 | $11.20 | $23.52 | 6,556,675 | — | — |
| 2008-10-29 | $10.69 | $22.45 | 5,622,196 | — | — |
| 2008-10-28 | $10.85 | $22.77 | 4,417,300 | — | — |
| 2008-10-27 | $10.06 | $21.12 | 9,105,832 | — | — |
| 2008-10-24 | $10.14 | $21.29 | 8,053,993 | — | — |
| 2008-10-23 | $9.45 | $19.84 | 8,324,247 | — | — |
| 2008-10-22 | $10.04 | $21.07 | 3,641,420 | — | — |
| 2008-10-21 | $10.44 | $21.91 | 2,825,442 | — | — |
| 2008-10-20 | $10.85 | $22.77 | 3,431,802 | — | — |
| 2008-10-17 | $9.99 | $20.98 | 4,396,762 | — | — |
| 2008-10-16 | $10.24 | $21.50 | 7,155,537 | — | — |
| 2008-10-15 | $10.25 | $21.52 | 7,266,051 | — | — |
| 2008-10-14 | $11.17 | $23.46 | 5,938,579 | — | — |
| 2008-10-13 | $10.52 | $22.08 | 7,974,123 | — | — |
| 2008-10-10 | $9.70 | $20.36 | 10,868,677 | — | — |
| 2008-10-09 | $10.61 | $22.28 | 3,043,373 | — | — |
| 2008-10-08 | $11.18 | $23.47 | 4,404,586 | — | — |
| 2008-10-07 | $10.86 | $22.80 | 3,547,532 | — | — |
| 2008-10-06 | $11.64 | $24.45 | 4,410,291 | — | — |
| 2008-10-03 | $12.64 | $26.53 | 3,089,502 | — | — |
| 2008-10-02 | $12.77 | $26.80 | 2,867,170 | — | — |
| 2008-10-01 | $13.28 | $27.89 | 2,790,560 | — | — |
| 2008-09-30 | $13.53 | $28.40 | 4,053,321 | — | — |
| 2008-09-29 | $12.95 | $27.19 | 2,919,167 | — | — |
| 2008-09-26 | $14.15 | $29.71 | 1,400,170 | — | — |
| 2008-09-25 | $14.12 | $29.64 | 1,784,035 | — | — |
| 2008-09-24 | $13.58 | $28.50 | 3,747,370 | — | — |
| 2008-09-23 | $13.89 | $29.16 | 1,919,651 | — | — |
| 2008-09-22 | $14.26 | $29.95 | 1,463,740 | — | — |
| 2008-09-19 | $14.68 | $30.82 | 4,854,466 | — | — |
| 2008-09-18 | $14.16 | $29.73 | 5,653,329 | — | — |
| 2008-09-17 | $13.68 | $28.72 | 2,931,392 | — | — |
| 2008-09-16 | $14.05 | $29.50 | 3,934,494 | — | — |
| 2008-09-15 | $13.40 | $28.14 | 8,493,441 | — | — |
| 2008-09-12 | $14.88 | $31.25 | 1,349,151 | — | — |
| 2008-09-11 | $14.98 | $31.45 | 2,181,429 | — | — |
| 2008-09-10 | $15.11 | $31.72 | 2,027,557 | — | — |
| 2008-09-09 | $14.94 | $31.38 | 2,463,745 | — | — |
| 2008-09-08 | $15.64 | $32.84 | 2,458,040 | — | — |
| 2008-09-05 | $15.15 | $31.80 | 2,404,087 | — | — |
| 2008-09-04 | $15.19 | $31.89 | 1,823,644 | — | — |
| 2008-09-03 | $15.67 | $32.90 | 2,478,415 | — | — |
| 2008-09-02 | $15.96 | $33.51 | 1,596,096 | — | — |
| 2008-08-29 | $16.23 | $34.08 | 1,450,863 | — | — |
| 2008-08-28 | $16.66 | $34.97 | 1,221,522 | — | — |
| 2008-08-27 | $16.34 | $34.31 | 1,060,967 | — | — |
| 2008-08-26 | $16.22 | $34.06 | 1,166,754 | — | — |
| 2008-08-25 | $16.25 | $34.11 | 925,025 | — | — |
| 2008-08-22 | $16.44 | $34.52 | 855,913 | — | — |
| 2008-08-21 | $16.33 | $34.29 | 1,386,641 | — | — |
| 2008-08-20 | $16.26 | $34.15 | 1,186,477 | — | — |
| 2008-08-19 | $16.37 | $34.36 | 1,496,014 | — | — |
| 2008-08-18 | $16.44 | $34.52 | 2,123,401 | — | — |
| 2008-08-15 | $16.52 | $34.67 | 2,528,782 | — | — |
| 2008-08-14 | $16.38 | $34.39 | 2,725,034 | — | — |
| 2008-08-13 | $16.07 | $33.75 | 2,080,695 | — | — |
| 2008-08-12 | $15.99 | $33.58 | 1,670,913 | — | — |
| 2008-08-11 | $16.13 | $33.88 | 2,143,124 | — | — |
| 2008-08-08 | $16.08 | $33.76 | 2,809,631 | — | — |
| 2008-08-07 | $16.04 | $33.67 | 4,193,501 | — | — |
| 2008-08-06 | $15.49 | $32.52 | 9,631,018 | — | — |
| 2008-08-05 | $16.04 | $33.67 | 3,730,418 | — | — |
| 2008-08-04 | $16.15 | $33.90 | 2,607,674 | — | — |
| 2008-08-01 | $16.37 | $34.38 | 2,367,412 | — | — |
| 2008-07-31 | $16.48 | $34.60 | 2,840,438 | — | — |
| 2008-07-30 | $16.68 | $35.02 | 3,167,253 | — | — |
| 2008-07-29 | $16.35 | $34.33 | 5,828,391 | — | — |
| 2008-07-28 | $16.52 | $34.67 | 2,485,750 | — | — |
| 2008-07-25 | $16.45 | $34.55 | 1,578,003 | — | — |
| 2008-07-24 | $16.23 | $34.08 | 2,261,625 | — | — |
| 2008-07-23 | $16.53 | $34.70 | 2,051,518 | — | — |
| 2008-07-22 | $16.28 | $34.18 | 3,635,063 | — | — |
| 2008-07-21 | $16.35 | $34.33 | 1,591,206 | — | — |
| 2008-07-18 | $16.30 | $34.22 | 1,715,086 | — | — |
| 2008-07-17 | $16.23 | $34.08 | 1,965,454 | — | — |
| 2008-07-16 | $15.99 | $33.57 | 2,753,070 | — | — |
| 2008-07-15 | $15.48 | $32.50 | 2,381,593 | — | — |
| 2008-07-14 | $15.61 | $32.77 | 3,320,962 | — | — |
| 2008-07-11 | $15.80 | $33.17 | 6,290,007 | — | — |
| 2008-07-10 | $16.20 | $34.02 | 3,925,855 | — | — |
| 2008-07-09 | $16.33 | $34.29 | 3,217,946 | — | — |
| 2008-07-08 | $16.60 | $34.85 | 7,096,042 | — | — |
| 2008-07-07 | $15.83 | $33.23 | 3,713,629 | — | — |
| 2008-07-03 | $15.67 | $32.91 | 1,169,525 | — | — |
| 2008-07-02 | $15.37 | $32.27 | 2,135,463 | — | — |
| 2008-07-01 | $15.71 | $32.99 | 3,218,761 | — | — |
| 2008-06-30 | $15.46 | $32.46 | 1,810,767 | — | — |
| 2008-06-27 | $15.50 | $32.55 | 2,707,267 | — | — |
| 2008-06-26 | $15.47 | $32.48 | 1,332,851 | — | — |
| 2008-06-25 | $15.88 | $33.33 | 1,775,396 | — | — |
| 2008-06-24 | $15.53 | $32.60 | 2,394,633 | — | — |
| 2008-06-23 | $15.76 | $33.09 | 1,549,804 | — | — |
| 2008-06-20 | $15.82 | $33.22 | 3,920,639 | — | — |
| 2008-06-19 | $16.29 | $34.21 | 2,187,134 | — | — |
| 2008-06-18 | $16.25 | $34.11 | 3,750,956 | — | — |
| 2008-06-17 | $16.78 | $35.23 | 1,638,802 | — | — |
| 2008-06-16 | $16.91 | $35.50 | 3,106,780 | — | — |
| 2008-06-13 | $16.38 | $34.39 | 1,910,034 | — | — |
| 2008-06-12 | $16.07 | $33.75 | 1,621,524 | — | — |
| 2008-06-11 | $16.01 | $33.62 | 1,797,564 | — | — |
| 2008-06-10 | $16.40 | $34.44 | 3,398,876 | — | — |
| 2008-06-09 | $16.72 | $35.11 | 2,442,392 | — | — |
| 2008-06-06 | $16.52 | $34.67 | 3,810,940 | — | — |
| 2008-06-05 | $16.81 | $35.29 | 2,378,822 | — | — |
| 2008-06-04 | $16.39 | $34.42 | 1,697,808 | — | — |
| 2008-06-03 | $16.10 | $33.81 | 1,603,757 | — | — |
| 2008-06-02 | $16.02 | $33.64 | 1,261,294 | — | — |
| 2008-05-30 | $16.23 | $34.08 | 1,948,502 | — | — |
| 2008-05-29 | $15.97 | $33.53 | 1,523,398 | — | — |
| 2008-05-28 | $15.96 | $33.50 | 1,747,034 | — | — |
| 2008-05-27 | $15.88 | $33.33 | 2,682,654 | — | — |
| 2008-05-23 | $15.47 | $32.47 | 1,300,740 | — | — |
| 2008-05-22 | $15.66 | $32.87 | 2,062,276 | — | — |
| 2008-05-21 | $15.44 | $32.41 | 1,893,245 | — | — |
| 2008-05-20 | $15.84 | $33.26 | 3,007,676 | — | — |
| 2008-05-19 | $16.10 | $33.81 | 3,576,220 | — | — |
| 2008-05-16 | $15.78 | $33.13 | 1,641,084 | — | — |
| 2008-05-15 | $15.73 | $33.03 | 2,999,037 | — | — |
| 2008-05-14 | $15.44 | $32.42 | 2,910,365 | — | — |
| 2008-05-13 | $15.48 | $32.51 | 1,957,141 | — | — |
| 2008-05-12 | $15.21 | $31.94 | 2,193,654 | — | — |
| 2008-05-09 | $15.34 | $32.20 | 1,789,577 | — | — |
| 2008-05-08 | $15.34 | $32.20 | 4,266,036 | — | — |
| 2008-05-07 | $15.66 | $32.88 | 8,046,821 | — | — |
| 2008-05-06 | $15.48 | $32.50 | 4,488,531 | — | — |
| 2008-05-05 | $15.21 | $31.93 | 2,506,614 | — | — |
| 2008-05-02 | $15.54 | $32.63 | 2,872,712 | — | — |
| 2008-05-01 | $15.53 | $32.61 | 2,333,019 | — | — |
| 2008-04-30 | $15.11 | $31.72 | 3,306,292 | — | — |
| 2008-04-29 | $14.77 | $31.02 | 1,768,224 | — | — |
| 2008-04-28 | $14.93 | $31.35 | 1,858,689 | — | — |
| 2008-04-25 | $14.69 | $30.85 | 1,762,845 | — | — |
| 2008-04-24 | $14.72 | $30.90 | 2,321,935 | — | — |
| 2008-04-23 | $14.73 | $30.93 | 1,453,308 | — | — |
| 2008-04-22 | $14.66 | $30.78 | 1,351,596 | — | — |
| 2008-04-21 | $14.99 | $31.47 | 2,004,085 | — | — |
| 2008-04-18 | $14.81 | $31.09 | 2,153,067 | — | — |
| 2008-04-17 | $14.50 | $30.45 | 1,481,344 | — | — |
| 2008-04-16 | $14.63 | $30.72 | 2,971,001 | — | — |
| 2008-04-15 | $14.38 | $30.19 | 1,700,090 | — | — |
| 2008-04-14 | $14.39 | $30.20 | 1,229,998 | — | — |
| 2008-04-11 | $14.33 | $30.09 | 1,329,591 | — | — |
| 2008-04-10 | $14.43 | $30.29 | 1,819,895 | — | — |
| 2008-04-09 | $14.40 | $30.24 | 1,766,594 | — | — |
| 2008-04-08 | $14.55 | $30.55 | 1,389,086 | — | — |
| 2008-04-07 | $14.53 | $30.50 | 1,125,841 | — | — |
| 2008-04-04 | $14.53 | $30.51 | 1,688,680 | — | — |
| 2008-04-03 | $14.52 | $30.47 | 1,681,182 | — | — |
| 2008-04-02 | $14.42 | $30.28 | 2,660,649 | — | — |
| 2008-04-01 | $14.50 | $30.45 | 2,288,683 | — | — |
| 2008-03-31 | $14.01 | $29.41 | 2,585,832 | — | — |
| 2008-03-28 | $13.62 | $28.59 | 2,215,985 | — | — |
| 2008-03-27 | $13.60 | $28.54 | 2,639,296 | — | — |
| 2008-03-26 | $13.49 | $28.32 | 1,615,004 | — | — |
| 2008-03-25 | $13.58 | $28.52 | 2,516,720 | — | — |
| 2008-03-24 | $13.48 | $28.31 | 1,822,503 | — | — |
| 2008-03-20 | $13.13 | $27.58 | 3,047,285 | — | — |
| 2008-03-19 | $13.04 | $27.37 | 3,731,722 | — | — |
| 2008-03-18 | $13.04 | $27.37 | 3,196,430 | — | — |
| 2008-03-17 | $12.73 | $26.73 | 3,259,837 | — | — |
| 2008-03-14 | $12.99 | $27.27 | 3,813,548 | — | — |
| 2008-03-13 | $13.39 | $28.10 | 3,209,959 | — | — |
| 2008-03-12 | $13.62 | $28.59 | 1,536,112 | — | — |
| 2008-03-11 | $13.69 | $28.75 | 2,432,938 | — | — |
| 2008-03-10 | $13.58 | $28.50 | 2,440,599 | — | — |
| 2008-03-07 | $13.90 | $29.17 | 1,493,243 | — | — |
| 2008-03-06 | $14.15 | $29.70 | 2,158,283 | — | — |
| 2008-03-05 | $14.28 | $29.99 | 2,775,890 | — | — |
| 2008-03-04 | $13.94 | $29.26 | 3,997,575 | — | — |
| 2008-03-03 | $14.48 | $30.40 | 5,562,375 | — | — |
| 2008-02-29 | $13.60 | $28.54 | 1,428,369 | — | — |
| 2008-02-28 | $14.08 | $29.56 | 1,564,148 | — | — |
| 2008-02-27 | $14.41 | $30.26 | 1,489,168 | — | — |
| 2008-02-26 | $14.23 | $29.88 | 1,433,096 | — | — |
| 2008-02-25 | $14.15 | $29.71 | 1,361,050 | — | — |
| 2008-02-22 | $13.94 | $29.26 | 1,971,322 | — | — |
| 2008-02-21 | $13.85 | $29.08 | 2,286,401 | — | — |
| 2008-02-20 | $13.90 | $29.17 | 1,538,720 | — | — |
| 2008-02-19 | $13.65 | $28.66 | 1,867,980 | — | — |
| 2008-02-15 | $13.55 | $28.44 | 3,180,782 | — | — |
| 2008-02-14 | $14.09 | $29.59 | 1,637,987 | — | — |
| 2008-02-13 | $14.37 | $30.17 | 4,521,946 | — | — |
| 2008-02-12 | $13.91 | $29.20 | 3,639,953 | — | — |
| 2008-02-11 | $13.51 | $28.36 | 3,920,965 | — | — |
| 2008-02-08 | $13.61 | $28.57 | 3,093,088 | — | — |
| 2008-02-07 | $12.95 | $27.19 | 4,870,440 | — | — |
| 2008-02-06 | $13.25 | $27.82 | 2,712,157 | — | — |
| 2008-02-05 | $13.33 | $27.99 | 2,324,054 | — | — |
| 2008-02-04 | $13.21 | $27.73 | 2,769,207 | — | — |
| 2008-02-01 | $13.65 | $28.66 | 14,766,496 | — | — |
| 2008-01-31 | $13.18 | $27.68 | 5,425,944 | — | — |
| 2008-01-30 | $13.42 | $28.17 | 5,330,100 | — | — |
| 2008-01-29 | $14.04 | $29.48 | 4,129,116 | — | — |
| 2008-01-28 | $13.23 | $27.77 | 2,397,730 | — | — |
| 2008-01-25 | $12.96 | $27.22 | 2,166,433 | — | — |
| 2008-01-24 | $13.33 | $27.98 | 5,552,106 | — | — |
| 2008-01-23 | $12.65 | $26.56 | 8,189,772 | — | — |
| 2008-01-22 | $12.60 | $26.44 | 4,431,318 | — | — |
| 2008-01-18 | $12.88 | $27.05 | 3,431,965 | — | — |
| 2008-01-17 | $12.74 | $26.75 | 3,595,454 | — | — |
| 2008-01-16 | $13.33 | $27.99 | 3,932,375 | — | — |
| 2008-01-15 | $13.31 | $27.94 | 3,206,536 | — | — |
| 2008-01-14 | $13.99 | $29.37 | 2,506,940 | — | — |
| 2008-01-11 | $13.93 | $29.25 | 5,713,965 | — | — |
| 2008-01-10 | $14.58 | $30.62 | 15,945,801 | — | — |
| 2008-01-09 | $12.87 | $27.01 | 7,014,868 | — | — |
| 2008-01-08 | $13.40 | $28.13 | 2,503,843 | — | — |
| 2008-01-07 | $13.45 | $28.23 | 3,635,552 | — | — |
| 2008-01-04 | $14.21 | $29.84 | 1,975,397 | — | — |
| 2008-01-03 | $14.82 | $31.11 | 2,047,769 | — | — |
| 2008-01-02 | $14.91 | $31.31 | 2,291,291 | — | — |