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
- 1995-05-05 to 2026-08-27
- 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 |
|---|---|---|---|
| 2008-12-31 | $6.37 | $6.37 | 13,000 |
| 2008-12-30 | $7.02 | $7.02 | 2,300 |
| 2008-12-29 | $6.62 | $6.62 | 400 |
| 2008-12-26 | $7.09 | $7.09 | 4,200 |
| 2008-12-24 | $6.81 | $6.81 | 400 |
| 2008-12-23 | $6.99 | $6.99 | 49,400 |
| 2008-12-22 | $7.07 | $7.07 | 600 |
| 2008-12-19 | $7.72 | $7.72 | 2,400 |
| 2008-12-18 | $7.08 | $7.08 | 1,100 |
| 2008-12-17 | $7.41 | $7.41 | 2,400 |
| 2008-12-16 | $7.54 | $7.54 | 100 |
| 2008-12-15 | $7.36 | $7.36 | 2,500 |
| 2008-12-12 | $7.40 | $7.40 | 500 |
| 2008-12-11 | $8.03 | $8.03 | 11,500 |
| 2008-12-10 | $7.10 | $7.10 | 0 |
| 2008-12-09 | $7.10 | $7.10 | 6,300 |
| 2008-12-08 | $8.32 | $8.32 | 1,600 |
| 2008-12-05 | $8.50 | $8.50 | 0 |
| 2008-12-04 | $8.50 | $8.50 | 200 |
| 2008-12-03 | $8.15 | $8.15 | 11,000 |
| 2008-12-02 | $7.50 | $7.50 | 0 |
| 2008-12-01 | $7.50 | $7.50 | 0 |
| 2008-11-28 | $7.50 | $7.50 | 500 |
| 2008-11-26 | $6.65 | $6.65 | 7,300 |
| 2008-11-25 | $6.72 | $6.72 | 1,300 |
| 2008-11-24 | $6.45 | $6.45 | 6,800 |
| 2008-11-21 | $6.80 | $6.80 | 1,000 |
| 2008-11-20 | $6.70 | $6.70 | 3,400 |
| 2008-11-19 | $6.48 | $6.48 | 6,600 |
| 2008-11-18 | $6.57 | $6.57 | 4,800 |
| 2008-11-17 | $6.51 | $6.51 | 21,300 |
| 2008-11-14 | $8.50 | $8.50 | 1,900 |
| 2008-11-13 | $8.52 | $8.52 | 6,400 |
| 2008-11-12 | $7.38 | $7.38 | 200 |
| 2008-11-11 | $7.45 | $7.45 | 5,600 |
| 2008-11-10 | $7.91 | $7.91 | 3,500 |
| 2008-11-07 | $8.75 | $8.75 | 600 |
| 2008-11-06 | $8.95 | $8.95 | 25,200 |
| 2008-11-05 | $10.99 | $10.99 | 2,500 |
| 2008-11-04 | $9.99 | $9.99 | 1,100 |
| 2008-11-03 | $9.99 | $9.99 | 100 |
| 2008-10-31 | $9.20 | $9.20 | 28,500 |
| 2008-10-30 | $8.40 | $8.40 | 3,900 |
| 2008-10-29 | $8.47 | $8.47 | 1,300 |
| 2008-10-28 | $8.10 | $8.10 | 11,700 |
| 2008-10-27 | $8.50 | $8.50 | 1,000 |
| 2008-10-24 | $8.80 | $8.80 | 5,800 |
| 2008-10-23 | $9.00 | $9.00 | 8,200 |
| 2008-10-22 | $8.84 | $8.84 | 100 |
| 2008-10-21 | $8.99 | $8.99 | 2,000 |
| 2008-10-20 | $8.86 | $8.86 | 11,900 |
| 2008-10-17 | $8.86 | $8.86 | 1,400 |
| 2008-10-16 | $9.25 | $9.25 | 400 |
| 2008-10-15 | $9.49 | $9.49 | 500 |
| 2008-10-14 | $9.50 | $9.50 | 1,800 |
| 2008-10-13 | $9.99 | $9.99 | 800 |
| 2008-10-10 | $9.44 | $9.44 | 7,700 |
| 2008-10-09 | $9.01 | $9.01 | 2,500 |
| 2008-10-08 | $9.84 | $9.84 | 7,600 |
| 2008-10-07 | $9.50 | $9.50 | 16,700 |
| 2008-10-06 | $9.85 | $9.85 | 20,500 |
| 2008-10-03 | $10.85 | $10.85 | 1,600 |
| 2008-10-02 | $12.00 | $12.00 | 500 |
| 2008-10-01 | $12.00 | $12.00 | 600 |
| 2008-09-30 | $11.63 | $11.63 | 17,900 |
| 2008-09-29 | $11.90 | $11.90 | 5,600 |
| 2008-09-26 | $12.10 | $12.10 | 3,200 |
| 2008-09-25 | $12.65 | $12.65 | 1,000 |
| 2008-09-24 | $12.75 | $12.75 | 2,000 |
| 2008-09-23 | $12.50 | $12.50 | 4,200 |
| 2008-09-22 | $12.26 | $12.26 | 200 |
| 2008-09-19 | $12.25 | $12.25 | 15,800 |
| 2008-09-18 | $11.96 | $11.96 | 18,800 |
| 2008-09-17 | $12.92 | $12.92 | 2,600 |
| 2008-09-16 | $13.39 | $13.39 | 1,300 |
| 2008-09-15 | $12.75 | $12.75 | 6,100 |
| 2008-09-12 | $13.00 | $13.00 | 2,300 |
| 2008-09-11 | $13.26 | $13.26 | 30,600 |
| 2008-09-10 | $13.90 | $13.90 | 2,600 |
| 2008-09-09 | $14.00 | $14.00 | 4,000 |
| 2008-09-08 | $14.45 | $14.45 | 200 |
| 2008-09-05 | $14.44 | $14.44 | 0 |
| 2008-09-04 | $14.44 | $14.44 | 8,100 |
| 2008-09-03 | $14.24 | $14.24 | 0 |
| 2008-09-02 | $14.24 | $14.24 | 700 |
| 2008-08-29 | $13.82 | $13.82 | 1,200 |
| 2008-08-28 | $14.05 | $14.05 | 2,100 |
| 2008-08-27 | $14.15 | $14.15 | 4,100 |
| 2008-08-26 | $14.19 | $14.19 | 3,200 |
| 2008-08-25 | $14.08 | $14.08 | 800 |
| 2008-08-22 | $14.39 | $14.39 | 0 |
| 2008-08-21 | $14.39 | $14.39 | 0 |
| 2008-08-20 | $14.39 | $14.39 | 2,800 |
| 2008-08-19 | $14.66 | $14.66 | 0 |
| 2008-08-18 | $14.66 | $14.66 | 3,600 |
| 2008-08-15 | $14.44 | $14.44 | 6,000 |
| 2008-08-14 | $13.54 | $13.54 | 13,100 |
| 2008-08-13 | $14.00 | $14.00 | 3,000 |
| 2008-08-12 | $14.05 | $14.05 | 1,300 |
| 2008-08-11 | $14.25 | $14.25 | 2,500 |
| 2008-08-08 | $14.20 | $14.20 | 100 |
| 2008-08-07 | $14.37 | $14.37 | 200 |
| 2008-08-06 | $14.40 | $14.40 | 1,000 |
| 2008-08-05 | $14.15 | $14.15 | 1,000 |
| 2008-08-04 | $14.15 | $14.15 | 4,400 |
| 2008-08-01 | $14.50 | $14.50 | 5,000 |
| 2008-07-31 | $14.49 | $14.49 | 10,100 |
| 2008-07-30 | $14.63 | $14.63 | 31,200 |
| 2008-07-29 | $12.60 | $12.60 | 800 |
| 2008-07-28 | $12.38 | $12.38 | 1,100 |
| 2008-07-25 | $12.63 | $12.63 | 1,600 |
| 2008-07-24 | $13.13 | $13.13 | 1,100 |
| 2008-07-23 | $13.22 | $13.22 | 100 |
| 2008-07-22 | $12.26 | $12.26 | 0 |
| 2008-07-21 | $12.26 | $12.26 | 600 |
| 2008-07-18 | $13.00 | $13.00 | 4,300 |
| 2008-07-17 | $13.00 | $13.00 | 6,000 |
| 2008-07-16 | $13.02 | $13.02 | 1,000 |
| 2008-07-15 | $12.25 | $12.25 | 7,100 |
| 2008-07-14 | $12.30 | $12.30 | 600 |
| 2008-07-11 | $13.09 | $13.09 | 200 |
| 2008-07-10 | $12.50 | $12.50 | 1,300 |
| 2008-07-09 | $12.10 | $12.10 | 10,100 |
| 2008-07-08 | $12.16 | $12.16 | 15,400 |
| 2008-07-07 | $13.17 | $13.17 | 28,300 |
| 2008-07-03 | $13.90 | $13.90 | 1,400 |
| 2008-07-02 | $12.63 | $12.63 | 1,000 |
| 2008-07-01 | $12.25 | $12.25 | 4,500 |
| 2008-06-30 | $12.87 | $12.87 | 8,300 |
| 2008-06-27 | $13.16 | $13.16 | 100 |
| 2008-06-26 | $13.16 | $13.16 | 500 |
| 2008-06-25 | $14.29 | $14.29 | 5,300 |
| 2008-06-24 | $12.20 | $12.20 | 1,200 |
| 2008-06-23 | $13.01 | $13.01 | 700 |
| 2008-06-20 | $13.50 | $13.50 | 0 |
| 2008-06-19 | $13.50 | $13.50 | 1,100 |
| 2008-06-18 | $13.41 | $13.41 | 1,800 |
| 2008-06-17 | $14.37 | $14.37 | 700 |
| 2008-06-16 | $14.01 | $14.01 | 400 |
| 2008-06-13 | $14.39 | $14.39 | 400 |
| 2008-06-12 | $14.40 | $14.40 | 1,000 |
| 2008-06-11 | $14.38 | $14.38 | 200 |
| 2008-06-10 | $13.50 | $13.50 | 400 |
| 2008-06-09 | $13.98 | $13.98 | 1,700 |
| 2008-06-06 | $14.40 | $14.40 | 2,000 |
| 2008-06-05 | $13.18 | $13.18 | 3,100 |
| 2008-06-04 | $14.54 | $14.54 | 300 |
| 2008-06-03 | $14.74 | $14.74 | 1,400 |
| 2008-06-02 | $14.59 | $14.59 | 500 |
| 2008-05-30 | $14.99 | $14.99 | 800 |
| 2008-05-29 | $15.02 | $15.02 | 0 |
| 2008-05-28 | $15.02 | $15.02 | 7,400 |
| 2008-05-27 | $14.94 | $14.94 | 300 |
| 2008-05-23 | $14.89 | $14.89 | 800 |
| 2008-05-22 | $14.91 | $14.91 | 1,500 |
| 2008-05-21 | $14.90 | $14.90 | 900 |
| 2008-05-20 | $15.00 | $15.00 | 1,600 |
| 2008-05-19 | $14.88 | $14.88 | 3,100 |
| 2008-05-16 | $15.00 | $15.00 | 1,000 |
| 2008-05-15 | $15.01 | $15.01 | 10,600 |
| 2008-05-14 | $15.01 | $15.01 | 2,900 |
| 2008-05-13 | $15.10 | $15.10 | 2,600 |
| 2008-05-12 | $15.17 | $15.17 | 9,900 |
| 2008-05-09 | $14.16 | $14.16 | 5,700 |
| 2008-05-08 | $15.61 | $15.61 | 2,400 |
| 2008-05-07 | $15.68 | $15.68 | 2,300 |
| 2008-05-06 | $15.92 | $15.92 | 4,000 |
| 2008-05-05 | $15.81 | $15.81 | 11,300 |
| 2008-05-02 | $15.66 | $15.66 | 15,500 |
| 2008-05-01 | $14.03 | $14.03 | 1,700 |
| 2008-04-30 | $14.17 | $14.17 | 3,300 |
| 2008-04-29 | $13.04 | $13.04 | 700 |
| 2008-04-28 | $13.55 | $13.55 | 4,200 |
| 2008-04-25 | $13.99 | $13.99 | 6,300 |
| 2008-04-24 | $12.20 | $12.20 | 1,200 |
| 2008-04-23 | $12.91 | $12.91 | 1,100 |
| 2008-04-22 | $12.99 | $12.99 | 5,500 |
| 2008-04-21 | $12.86 | $12.86 | 1,700 |
| 2008-04-18 | $12.65 | $12.65 | 1,500 |
| 2008-04-17 | $12.60 | $12.60 | 4,000 |
| 2008-04-16 | $12.19 | $12.19 | 7,900 |
| 2008-04-15 | $11.80 | $11.80 | 3,800 |
| 2008-04-14 | $12.00 | $12.00 | 1,200 |
| 2008-04-11 | $11.55 | $11.55 | 3,700 |
| 2008-04-10 | $12.33 | $12.33 | 7,000 |
| 2008-04-09 | $12.36 | $12.36 | 1,900 |
| 2008-04-08 | $12.22 | $12.22 | 1,500 |
| 2008-04-07 | $12.42 | $12.42 | 3,900 |
| 2008-04-04 | $13.01 | $13.01 | 1,400 |
| 2008-04-03 | $12.40 | $12.40 | 3,600 |
| 2008-04-02 | $13.35 | $13.35 | 3,400 |
| 2008-04-01 | $12.47 | $12.47 | 800 |
| 2008-03-31 | $12.30 | $12.30 | 13,200 |
| 2008-03-28 | $12.45 | $12.45 | 7,200 |
| 2008-03-27 | $12.84 | $12.84 | 8,300 |
| 2008-03-26 | $12.37 | $12.37 | 8,400 |
| 2008-03-25 | $12.28 | $12.28 | 21,300 |
| 2008-03-24 | $12.21 | $12.21 | 24,400 |
| 2008-03-20 | $13.68 | $13.68 | 1,200 |
| 2008-03-19 | $13.48 | $13.48 | 3,400 |
| 2008-03-18 | $13.53 | $13.53 | 15,900 |
| 2008-03-17 | $13.25 | $13.25 | 3,900 |
| 2008-03-14 | $14.10 | $14.10 | 800 |
| 2008-03-13 | $14.52 | $14.52 | 400 |
| 2008-03-12 | $14.17 | $14.17 | 2,200 |
| 2008-03-11 | $14.89 | $14.89 | 3,400 |
| 2008-03-10 | $15.12 | $15.12 | 3,200 |
| 2008-03-07 | $15.51 | $15.51 | 6,500 |
| 2008-03-06 | $15.50 | $15.50 | 5,800 |
| 2008-03-05 | $15.38 | $15.38 | 7,100 |
| 2008-03-04 | $15.88 | $15.88 | 5,200 |
| 2008-03-03 | $15.90 | $15.90 | 3,600 |
| 2008-02-29 | $15.90 | $15.90 | 19,900 |
| 2008-02-28 | $16.04 | $16.04 | 2,300 |
| 2008-02-27 | $16.05 | $16.05 | 6,600 |
| 2008-02-26 | $16.05 | $16.05 | 3,100 |
| 2008-02-25 | $16.00 | $16.00 | 25,000 |
| 2008-02-22 | $15.91 | $15.91 | 2,100 |
| 2008-02-21 | $15.80 | $15.80 | 8,200 |
| 2008-02-20 | $15.85 | $15.85 | 4,400 |
| 2008-02-19 | $15.69 | $15.69 | 18,800 |
| 2008-02-15 | $14.77 | $14.77 | 1,500 |
| 2008-02-14 | $15.51 | $15.51 | 2,900 |
| 2008-02-13 | $15.18 | $15.18 | 2,500 |
| 2008-02-12 | $15.99 | $15.99 | 23,500 |
| 2008-02-11 | $15.81 | $15.81 | 5,300 |
| 2008-02-08 | $15.78 | $15.78 | 5,500 |
| 2008-02-07 | $15.41 | $15.41 | 29,900 |
| 2008-02-06 | $15.73 | $15.73 | 1,600 |
| 2008-02-05 | $15.99 | $15.99 | 3,900 |
| 2008-02-04 | $16.00 | $16.00 | 8,000 |
| 2008-02-01 | $15.63 | $15.63 | 3,100 |
| 2008-01-31 | $15.59 | $15.59 | 111,300 |
| 2008-01-30 | $15.69 | $15.69 | 4,700 |
| 2008-01-29 | $16.39 | $16.39 | 4,000 |
| 2008-01-28 | $16.39 | $16.39 | 1,900 |
| 2008-01-25 | $16.06 | $16.06 | 2,500 |
| 2008-01-24 | $16.40 | $16.40 | 10,900 |
| 2008-01-23 | $14.69 | $14.69 | 20,000 |
| 2008-01-22 | $15.50 | $15.50 | 5,900 |
| 2008-01-18 | $16.85 | $16.85 | 6,300 |
| 2008-01-17 | $16.60 | $16.60 | 2,100 |
| 2008-01-16 | $16.75 | $16.75 | 21,800 |
| 2008-01-15 | $16.81 | $16.81 | 6,400 |
| 2008-01-14 | $16.99 | $16.99 | 7,500 |
| 2008-01-11 | $16.81 | $16.81 | 28,300 |
| 2008-01-10 | $17.00 | $17.00 | 13,300 |
| 2008-01-09 | $17.20 | $17.20 | 19,600 |
| 2008-01-08 | $17.10 | $17.10 | 6,600 |
| 2008-01-07 | $16.89 | $16.89 | 4,000 |
| 2008-01-04 | $16.80 | $16.80 | 1,700 |
| 2008-01-03 | $17.50 | $17.50 | 2,900 |
| 2008-01-02 | $17.50 | $17.50 | 22,900 |