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
- 2005-07-08 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 | $7.24 | $7.24 | 3,263,297 | — | — |
| 2008-12-30 | $7.07 | $7.07 | 2,157,984 | — | — |
| 2008-12-29 | $6.93 | $6.93 | 1,892,028 | — | — |
| 2008-12-26 | $7.00 | $7.00 | 1,118,230 | — | — |
| 2008-12-24 | $7.00 | $7.00 | 574,575 | — | — |
| 2008-12-23 | $6.96 | $6.96 | 1,587,714 | — | — |
| 2008-12-22 | $6.98 | $6.98 | 2,650,169 | — | — |
| 2008-12-19 | $7.18 | $7.18 | 10,872,896 | — | — |
| 2008-12-18 | $7.10 | $7.10 | 9,071,869 | — | — |
| 2008-12-17 | $6.88 | $6.88 | 10,228,261 | — | — |
| 2008-12-16 | $6.71 | $6.71 | 5,754,950 | — | — |
| 2008-12-15 | $6.62 | $6.62 | 3,721,235 | — | — |
| 2008-12-12 | $6.68 | $6.68 | 5,269,418 | — | — |
| 2008-12-11 | $6.62 | $6.62 | 7,323,290 | — | — |
| 2008-12-10 | $7.03 | $7.03 | 8,295,919 | — | — |
| 2008-12-09 | $7.16 | $7.16 | 8,902,980 | — | — |
| 2008-12-08 | $7.64 | $7.64 | 6,369,448 | — | — |
| 2008-12-05 | $7.05 | $7.05 | 4,676,056 | — | — |
| 2008-12-04 | $6.55 | $6.55 | 4,670,185 | — | — |
| 2008-12-03 | $7.08 | $7.08 | 3,282,476 | — | — |
| 2008-12-02 | $7.00 | $7.00 | 3,695,012 | — | — |
| 2008-12-01 | $6.77 | $6.77 | 2,944,698 | — | — |
| 2008-11-28 | $7.66 | $7.66 | 1,602,587 | — | — |
| 2008-11-26 | $7.23 | $7.23 | 2,200,647 | — | — |
| 2008-11-25 | $6.78 | $6.78 | 4,300,703 | — | — |
| 2008-11-24 | $6.96 | $6.96 | 3,938,267 | — | — |
| 2008-11-21 | $6.57 | $6.57 | 6,704,682 | — | — |
| 2008-11-20 | $6.09 | $6.09 | 6,816,427 | — | — |
| 2008-11-19 | $6.31 | $6.31 | 5,050,626 | — | — |
| 2008-11-18 | $6.38 | $6.38 | 5,078,806 | — | — |
| 2008-11-17 | $6.85 | $6.85 | 5,391,926 | — | — |
| 2008-11-14 | $7.11 | $7.11 | 4,856,883 | — | — |
| 2008-11-13 | $6.92 | $6.92 | 5,972,177 | — | — |
| 2008-11-12 | $6.14 | $6.14 | 10,120,234 | — | — |
| 2008-11-11 | $6.95 | $6.95 | 3,398,526 | — | — |
| 2008-11-10 | $7.19 | $7.19 | 3,505,770 | — | — |
| 2008-11-07 | $7.20 | $7.20 | 10,184,424 | — | — |
| 2008-11-06 | $6.18 | $6.18 | 3,205,175 | — | — |
| 2008-11-05 | $7.02 | $7.02 | 4,583,294 | — | — |
| 2008-11-04 | $7.18 | $7.18 | 6,177,270 | — | — |
| 2008-11-03 | $6.90 | $6.90 | 4,050,794 | — | — |
| 2008-10-31 | $6.97 | $6.97 | 6,126,780 | — | — |
| 2008-10-30 | $6.71 | $6.71 | 3,307,330 | — | — |
| 2008-10-29 | $6.31 | $6.31 | 6,681,785 | — | — |
| 2008-10-28 | $5.75 | $5.75 | 2,408,676 | — | — |
| 2008-10-27 | $5.32 | $5.32 | 4,553,743 | — | — |
| 2008-10-24 | $5.25 | $5.25 | 4,686,232 | — | — |
| 2008-10-23 | $6.15 | $6.15 | 3,130,613 | — | — |
| 2008-10-22 | $6.44 | $6.44 | 2,897,730 | — | — |
| 2008-10-21 | $6.80 | $6.80 | 2,657,997 | — | — |
| 2008-10-20 | $6.95 | $6.95 | 2,129,412 | — | — |
| 2008-10-17 | $6.58 | $6.58 | 2,913,973 | — | — |
| 2008-10-16 | $6.39 | $6.39 | 4,324,187 | — | — |
| 2008-10-15 | $6.28 | $6.28 | 2,966,225 | — | — |
| 2008-10-14 | $7.00 | $7.00 | 6,367,099 | — | — |
| 2008-10-13 | $6.67 | $6.67 | 3,433,361 | — | — |
| 2008-10-10 | $5.68 | $5.68 | 5,802,505 | — | — |
| 2008-10-09 | $5.89 | $5.89 | 6,346,160 | — | — |
| 2008-10-08 | $5.97 | $5.97 | 6,828,560 | — | — |
| 2008-10-07 | $6.16 | $6.16 | 5,050,234 | — | — |
| 2008-10-06 | $6.50 | $6.50 | 4,498,752 | — | — |
| 2008-10-03 | $6.68 | $6.68 | 5,277,638 | — | — |
| 2008-10-02 | $7.15 | $7.15 | 3,665,070 | — | — |
| 2008-10-01 | $7.42 | $7.42 | 3,241,183 | — | — |
| 2008-09-30 | $7.28 | $7.28 | 6,460,644 | — | — |
| 2008-09-29 | $7.46 | $7.46 | 5,207,773 | — | — |
| 2008-09-26 | $8.28 | $8.28 | 3,082,471 | — | — |
| 2008-09-25 | $8.30 | $8.30 | 4,083,085 | — | — |
| 2008-09-24 | $8.48 | $8.48 | 1,641,140 | — | — |
| 2008-09-23 | $8.55 | $8.55 | 4,252,757 | — | — |
| 2008-09-22 | $8.56 | $8.56 | 4,948,862 | — | — |
| 2008-09-19 | $8.83 | $8.83 | 5,476,273 | — | — |
| 2008-09-18 | $7.06 | $7.06 | 11,177,014 | — | — |
| 2008-09-17 | $8.49 | $8.49 | 8,162,568 | — | — |
| 2008-09-16 | $8.99 | $8.99 | 11,119,502 | — | — |
| 2008-09-15 | $8.65 | $8.65 | 6,596,651 | — | — |
| 2008-09-12 | $9.01 | $9.01 | 6,718,068 | — | — |
| 2008-09-11 | $8.81 | $8.81 | 6,209,754 | — | — |
| 2008-09-10 | $8.65 | $8.65 | 11,706,101 | — | — |
| 2008-09-09 | $8.86 | $8.86 | 4,563,395 | — | — |
| 2008-09-08 | $9.13 | $9.13 | 4,844,833 | — | — |
| 2008-09-05 | $9.05 | $9.05 | 4,472,817 | — | — |
| 2008-09-04 | $9.01 | $9.01 | 4,999,031 | — | — |
| 2008-09-03 | $9.35 | $9.35 | 6,084,886 | — | — |
| 2008-09-02 | $9.24 | $9.24 | 5,501,954 | — | — |
| 2008-08-29 | $9.38 | $9.38 | 3,354,613 | — | — |
| 2008-08-28 | $9.41 | $9.41 | 5,696,049 | — | — |
| 2008-08-27 | $9.03 | $9.03 | 4,550,671 | — | — |
| 2008-08-26 | $9.04 | $9.04 | 7,074,772 | — | — |
| 2008-08-25 | $9.00 | $9.00 | 4,425,588 | — | — |
| 2008-08-22 | $9.32 | $9.32 | 4,036,966 | — | — |
| 2008-08-21 | $9.05 | $9.05 | 4,501,716 | — | — |
| 2008-08-20 | $9.15 | $9.15 | 4,584,746 | — | — |
| 2008-08-19 | $9.15 | $9.15 | 7,729,736 | — | — |
| 2008-08-18 | $9.12 | $9.12 | 6,451,511 | — | — |
| 2008-08-15 | $9.52 | $9.52 | 6,350,150 | — | — |
| 2008-08-14 | $9.42 | $9.42 | 7,903,343 | — | — |
| 2008-08-13 | $9.15 | $9.15 | 7,456,924 | — | — |
| 2008-08-12 | $9.01 | $9.01 | 9,659,905 | — | — |
| 2008-08-11 | $9.05 | $9.05 | 12,261,860 | — | — |
| 2008-08-08 | $8.52 | $8.52 | 15,888,638 | — | — |
| 2008-08-07 | $8.39 | $8.39 | 14,735,281 | — | — |
| 2008-08-06 | $8.71 | $8.71 | 7,346,721 | — | — |
| 2008-08-05 | $8.70 | $8.70 | 11,305,402 | — | — |
| 2008-08-04 | $8.58 | $8.58 | 16,949,045 | — | — |
| 2008-08-01 | $8.83 | $8.83 | 11,675,908 | — | — |
| 2008-07-31 | $9.22 | $9.22 | 8,174,645 | — | — |
| 2008-07-30 | $9.39 | $9.39 | 8,015,703 | — | — |
| 2008-07-29 | $9.77 | $9.77 | 3,448,210 | — | — |
| 2008-07-28 | $9.46 | $9.46 | 3,550,434 | — | — |
| 2008-07-25 | $9.81 | $9.81 | 2,333,025 | — | — |
| 2008-07-24 | $9.71 | $9.71 | 4,505,382 | — | — |
| 2008-07-23 | $10.07 | $10.07 | 2,988,420 | — | — |
| 2008-07-22 | $9.87 | $9.87 | 4,570,728 | — | — |
| 2008-07-21 | $9.84 | $9.84 | 3,401,196 | — | — |
| 2008-07-18 | $9.87 | $9.87 | 4,081,176 | — | — |
| 2008-07-17 | $9.84 | $9.84 | 6,468,117 | — | — |
| 2008-07-16 | $9.95 | $9.95 | 7,119,845 | — | — |
| 2008-07-15 | $9.82 | $9.82 | 7,801,767 | — | — |
| 2008-07-14 | $9.81 | $9.81 | 6,743,732 | — | — |
| 2008-07-11 | $9.57 | $9.57 | 5,941,687 | — | — |
| 2008-07-10 | $9.61 | $9.61 | 6,092,866 | — | — |
| 2008-07-09 | $9.52 | $9.52 | 11,155,302 | — | — |
| 2008-07-08 | $9.51 | $9.51 | 5,688,716 | — | — |
| 2008-07-07 | $9.45 | $9.45 | 6,348,209 | — | — |
| 2008-07-03 | $9.70 | $9.70 | 3,482,716 | — | — |
| 2008-07-02 | $9.72 | $9.72 | 6,992,390 | — | — |
| 2008-07-01 | $9.91 | $9.91 | 10,248,014 | — | — |
| 2008-06-30 | $10.18 | $10.18 | 6,538,854 | — | — |
| 2008-06-27 | $10.37 | $10.37 | 10,029,980 | — | — |
| 2008-06-26 | $10.53 | $10.53 | 6,206,088 | — | — |
| 2008-06-25 | $11.08 | $11.08 | 3,767,173 | — | — |
| 2008-06-24 | $10.86 | $10.86 | 7,169,879 | — | — |
| 2008-06-23 | $10.98 | $10.98 | 6,635,901 | — | — |
| 2008-06-20 | $11.35 | $11.35 | 7,166,428 | — | — |
| 2008-06-19 | $11.75 | $11.75 | 3,508,380 | — | — |
| 2008-06-18 | $11.81 | $11.81 | 4,237,100 | — | — |
| 2008-06-17 | $12.15 | $12.15 | 6,430,376 | — | — |
| 2008-06-16 | $11.94 | $11.94 | 3,303,286 | — | — |
| 2008-06-13 | $11.75 | $11.75 | 8,974,965 | — | — |
| 2008-06-12 | $11.58 | $11.58 | 7,852,663 | — | — |
| 2008-06-11 | $11.42 | $11.42 | 5,449,548 | — | — |
| 2008-06-10 | $11.56 | $11.56 | 6,140,096 | — | — |
| 2008-06-09 | $11.96 | $11.96 | 5,281,332 | — | — |
| 2008-06-06 | $11.89 | $11.89 | 5,504,973 | — | — |
| 2008-06-05 | $12.23 | $12.23 | 6,147,213 | — | — |
| 2008-06-04 | $12.26 | $12.26 | 7,730,599 | — | — |
| 2008-06-03 | $12.03 | $12.03 | 4,119,564 | — | — |
| 2008-06-02 | $12.04 | $12.04 | 5,788,783 | — | — |
| 2008-05-30 | $12.14 | $12.14 | 5,305,702 | — | — |
| 2008-05-29 | $11.82 | $11.82 | 4,231,924 | — | — |
| 2008-05-28 | $11.96 | $11.96 | 5,630,488 | — | — |
| 2008-05-27 | $11.99 | $11.99 | 2,902,155 | — | — |
| 2008-05-23 | $11.78 | $11.78 | 2,347,043 | — | — |
| 2008-05-22 | $12.06 | $12.06 | 3,653,735 | — | — |
| 2008-05-21 | $11.92 | $11.92 | 8,266,517 | — | — |
| 2008-05-20 | $11.82 | $11.82 | 2,088,249 | — | — |
| 2008-05-19 | $11.97 | $11.97 | 2,679,809 | — | — |
| 2008-05-16 | $12.06 | $12.06 | 4,005,479 | — | — |
| 2008-05-15 | $12.29 | $12.29 | 3,084,605 | — | — |
| 2008-05-14 | $12.03 | $12.03 | 3,864,868 | — | — |
| 2008-05-13 | $12.09 | $12.09 | 3,826,480 | — | — |
| 2008-05-12 | $11.92 | $11.92 | 6,461,647 | — | — |
| 2008-05-09 | $12.30 | $12.30 | 6,176,974 | — | — |
| 2008-05-08 | $11.94 | $11.94 | 11,138,480 | — | — |
| 2008-05-07 | $10.85 | $10.85 | 3,176,261 | — | — |
| 2008-05-06 | $11.07 | $11.07 | 4,665,403 | — | — |
| 2008-05-05 | $10.88 | $10.88 | 6,660,055 | — | — |
| 2008-05-02 | $11.29 | $11.29 | 5,170,482 | — | — |
| 2008-05-01 | $11.30 | $11.30 | 7,387,266 | — | — |
| 2008-04-30 | $10.74 | $10.74 | 4,562,317 | — | — |
| 2008-04-29 | $10.65 | $10.65 | 7,696,093 | — | — |
| 2008-04-28 | $10.31 | $10.31 | 5,092,413 | — | — |
| 2008-04-25 | $10.30 | $10.30 | 3,346,202 | — | — |
| 2008-04-24 | $10.55 | $10.55 | 6,422,181 | — | — |
| 2008-04-23 | $10.34 | $10.34 | 3,204,944 | — | — |
| 2008-04-22 | $10.31 | $10.31 | 3,715,199 | — | — |
| 2008-04-21 | $10.48 | $10.48 | 3,466,326 | — | — |
| 2008-04-18 | $10.56 | $10.56 | 6,572,066 | — | — |
| 2008-04-17 | $10.15 | $10.15 | 2,415,192 | — | — |
| 2008-04-16 | $10.06 | $10.06 | 3,020,769 | — | — |
| 2008-04-15 | $9.98 | $9.98 | 2,261,641 | — | — |
| 2008-04-14 | $10.00 | $10.00 | 2,689,082 | — | — |
| 2008-04-11 | $10.05 | $10.05 | 5,796,116 | — | — |
| 2008-04-10 | $10.29 | $10.29 | 4,725,141 | — | — |
| 2008-04-09 | $10.20 | $10.20 | 3,859,261 | — | — |
| 2008-04-08 | $10.20 | $10.20 | 4,491,796 | — | — |
| 2008-04-07 | $10.34 | $10.34 | 6,277,256 | — | — |
| 2008-04-04 | $10.07 | $10.07 | 2,233,821 | — | — |
| 2008-04-03 | $9.93 | $9.93 | 2,462,206 | — | — |
| 2008-04-02 | $9.99 | $9.99 | 4,181,675 | — | — |
| 2008-04-01 | $10.09 | $10.09 | 4,497,618 | — | — |
| 2008-03-31 | $9.84 | $9.84 | 4,304,386 | — | — |
| 2008-03-28 | $9.33 | $9.33 | 6,184,738 | — | — |
| 2008-03-27 | $9.71 | $9.71 | 2,712,589 | — | — |
| 2008-03-26 | $9.89 | $9.89 | 3,916,842 | — | — |
| 2008-03-25 | $10.13 | $10.13 | 3,738,059 | — | — |
| 2008-03-24 | $9.92 | $9.92 | 2,943,131 | — | — |
| 2008-03-20 | $9.58 | $9.58 | 3,486,598 | — | — |
| 2008-03-19 | $9.50 | $9.50 | 3,314,284 | — | — |
| 2008-03-18 | $9.57 | $9.57 | 4,092,822 | — | — |
| 2008-03-17 | $9.38 | $9.38 | 4,514,871 | — | — |
| 2008-03-14 | $9.58 | $9.58 | 3,618,583 | — | — |
| 2008-03-13 | $9.83 | $9.83 | 3,912,960 | — | — |
| 2008-03-12 | $9.76 | $9.76 | 5,130,369 | — | — |
| 2008-03-11 | $9.76 | $9.76 | 6,363,305 | — | — |
| 2008-03-10 | $9.27 | $9.27 | 9,066,837 | — | — |
| 2008-03-07 | $9.64 | $9.64 | 13,768,902 | — | — |
| 2008-03-06 | $9.91 | $9.91 | 5,187,088 | — | — |
| 2008-03-05 | $10.28 | $10.28 | 5,473,702 | — | — |
| 2008-03-04 | $10.28 | $10.28 | 3,950,701 | — | — |
| 2008-03-03 | $10.66 | $10.66 | 3,240,097 | — | — |
| 2008-02-29 | $10.47 | $10.47 | 4,991,483 | — | — |
| 2008-02-28 | $10.80 | $10.80 | 3,045,139 | — | — |
| 2008-02-27 | $10.92 | $10.92 | 3,274,387 | — | — |
| 2008-02-26 | $10.79 | $10.79 | 2,666,006 | — | — |
| 2008-02-25 | $10.82 | $10.82 | 3,570,490 | — | — |
| 2008-02-22 | $10.65 | $10.65 | 4,510,990 | — | — |
| 2008-02-21 | $10.14 | $10.14 | 3,796,935 | — | — |
| 2008-02-20 | $10.49 | $10.49 | 4,365,849 | — | — |
| 2008-02-19 | $10.57 | $10.57 | 6,626,628 | — | — |
| 2008-02-15 | $10.55 | $10.55 | 8,293,259 | — | — |
| 2008-02-14 | $10.47 | $10.47 | 3,412,626 | — | — |
| 2008-02-13 | $10.57 | $10.57 | 3,813,972 | — | — |
| 2008-02-12 | $10.12 | $10.12 | 5,873,538 | — | — |
| 2008-02-11 | $10.08 | $10.08 | 5,482,113 | — | — |
| 2008-02-08 | $10.24 | $10.24 | 7,251,399 | — | — |
| 2008-02-07 | $10.45 | $10.45 | 5,654,426 | — | — |
| 2008-02-06 | $10.32 | $10.32 | 11,987,323 | — | — |
| 2008-02-05 | $10.24 | $10.24 | 11,261,407 | — | — |
| 2008-02-04 | $10.83 | $10.83 | 5,426,256 | — | — |
| 2008-02-01 | $10.83 | $10.83 | 6,379,480 | — | — |
| 2008-01-31 | $10.77 | $10.77 | 5,613,451 | — | — |
| 2008-01-30 | $10.84 | $10.84 | 4,187,713 | — | — |
| 2008-01-29 | $11.11 | $11.11 | 3,304,148 | — | — |
| 2008-01-28 | $11.30 | $11.30 | 3,664,734 | — | — |
| 2008-01-25 | $11.04 | $11.04 | 3,973,346 | — | — |
| 2008-01-24 | $11.12 | $11.12 | 4,407,688 | — | — |
| 2008-01-23 | $10.80 | $10.80 | 5,804,311 | — | — |
| 2008-01-22 | $10.63 | $10.63 | 5,813,800 | — | — |
| 2008-01-18 | $10.83 | $10.83 | 5,730,986 | — | — |
| 2008-01-17 | $11.37 | $11.37 | 4,400,571 | — | — |
| 2008-01-16 | $11.60 | $11.60 | 6,035,716 | — | — |
| 2008-01-15 | $11.26 | $11.26 | 3,671,420 | — | — |
| 2008-01-14 | $11.45 | $11.45 | 2,684,122 | — | — |
| 2008-01-11 | $11.14 | $11.14 | 2,297,225 | — | — |
| 2008-01-10 | $11.13 | $11.13 | 2,620,070 | — | — |
| 2008-01-09 | $11.15 | $11.15 | 5,082,492 | — | — |
| 2008-01-08 | $11.22 | $11.22 | 3,812,462 | — | — |
| 2008-01-07 | $11.34 | $11.34 | 3,537,278 | — | — |
| 2008-01-04 | $11.33 | $11.33 | 4,538,379 | — | — |
| 2008-01-03 | $11.68 | $11.68 | 3,216,590 | — | — |
| 2008-01-02 | $11.49 | $11.49 | 4,617,311 | — | — |