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
- 1981-12-08 to 2026-08-28
- 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 | $6.06 | $8.71 | 12,837 | — | — |
| 2008-12-30 | $6.01 | $8.64 | 2,173 | — | — |
| 2008-12-29 | $6.04 | $8.68 | 4,079 | — | — |
| 2008-12-26 | $5.82 | $8.37 | 1,325 | — | — |
| 2008-12-24 | $6.13 | $8.81 | 300 | — | — |
| 2008-12-23 | $6.25 | $8.98 | 8,701 | — | — |
| 2008-12-22 | $6.19 | $8.90 | 13,729 | — | — |
| 2008-12-19 | $5.55 | $7.98 | 20,823 | — | — |
| 2008-12-18 | $6.24 | $8.96 | 2,902 | — | — |
| 2008-12-17 | $6.36 | $9.13 | 2,400 | — | — |
| 2008-12-16 | $6.19 | $8.90 | 17,831 | — | — |
| 2008-12-15 | $6.21 | $8.93 | 3,600 | — | — |
| 2008-12-12 | $6.24 | $8.97 | 800 | — | — |
| 2008-12-11 | $5.95 | $8.55 | 0 | — | — |
| 2008-12-10 | $5.95 | $8.55 | 0 | — | — |
| 2008-12-09 | $5.95 | $8.47 | 8,498 | — | — |
| 2008-12-08 | $6.50 | $9.25 | 6,700 | — | — |
| 2008-12-05 | $6.48 | $9.22 | 800 | — | — |
| 2008-12-04 | $5.65 | $8.04 | 11,466 | — | — |
| 2008-12-03 | $6.00 | $8.54 | 6,100 | — | — |
| 2008-12-02 | $6.00 | $8.54 | 1,500 | — | — |
| 2008-12-01 | $5.72 | $8.14 | 1,906 | — | — |
| 2008-11-28 | $5.75 | $8.18 | 900 | — | — |
| 2008-11-26 | $6.14 | $8.74 | 18,044 | — | — |
| 2008-11-25 | $5.99 | $8.52 | 400 | — | — |
| 2008-11-24 | $5.64 | $8.02 | 2,396 | — | — |
| 2008-11-21 | $6.12 | $8.71 | 19,832 | — | — |
| 2008-11-20 | $5.99 | $8.52 | 2,872 | — | — |
| 2008-11-19 | $6.10 | $8.68 | 7,077 | — | — |
| 2008-11-18 | $6.50 | $9.25 | 200 | — | — |
| 2008-11-17 | $6.51 | $9.26 | 9,575 | — | — |
| 2008-11-14 | $6.52 | $9.28 | 305 | — | — |
| 2008-11-13 | $6.60 | $9.39 | 9,600 | — | — |
| 2008-11-12 | $7.21 | $10.26 | 10,403 | — | — |
| 2008-11-11 | $7.21 | $10.26 | 0 | — | — |
| 2008-11-10 | $7.21 | $10.26 | 826 | — | — |
| 2008-11-07 | $7.20 | $10.24 | 200 | — | — |
| 2008-11-06 | $7.35 | $10.46 | 28,752 | — | — |
| 2008-11-05 | $7.10 | $10.10 | 9,000 | — | — |
| 2008-11-04 | $7.39 | $10.51 | 2,209 | — | — |
| 2008-11-03 | $7.24 | $10.30 | 30,564 | — | — |
| 2008-10-31 | $7.81 | $11.11 | 873 | — | — |
| 2008-10-30 | $7.09 | $10.08 | 400 | — | — |
| 2008-10-29 | $7.20 | $10.24 | 0 | — | — |
| 2008-10-28 | $7.20 | $10.24 | 5,000 | — | — |
| 2008-10-27 | $7.55 | $10.74 | 1,956 | — | — |
| 2008-10-24 | $8.17 | $11.62 | 1,700 | — | — |
| 2008-10-23 | $8.00 | $11.38 | 0 | — | — |
| 2008-10-22 | $8.00 | $11.38 | 1,810 | — | — |
| 2008-10-21 | $8.74 | $12.44 | 2,539 | — | — |
| 2008-10-20 | $8.18 | $11.64 | 7,713 | — | — |
| 2008-10-17 | $7.25 | $10.32 | 1,308 | — | — |
| 2008-10-16 | $7.19 | $10.23 | 0 | — | — |
| 2008-10-15 | $7.19 | $10.23 | 15,627 | — | — |
| 2008-10-14 | $7.70 | $10.96 | 44,497 | — | — |
| 2008-10-13 | $8.00 | $11.38 | 21,993 | — | — |
| 2008-10-10 | $6.00 | $8.54 | 25,537 | — | — |
| 2008-10-09 | $6.00 | $8.54 | 10,040 | — | — |
| 2008-10-08 | $6.59 | $9.38 | 23,642 | — | — |
| 2008-10-07 | $7.50 | $10.67 | 1,574 | — | — |
| 2008-10-06 | $7.50 | $10.67 | 8,102 | — | — |
| 2008-10-03 | $8.49 | $12.08 | 4,188 | — | — |
| 2008-10-02 | $9.00 | $12.81 | 1,424 | — | — |
| 2008-10-01 | $9.39 | $13.36 | 0 | — | — |
| 2008-09-30 | $9.39 | $13.36 | 900 | — | — |
| 2008-09-29 | $9.00 | $12.81 | 2,437 | — | — |
| 2008-09-26 | $8.99 | $12.79 | 2,801 | — | — |
| 2008-09-25 | $9.20 | $13.09 | 1,900 | — | — |
| 2008-09-24 | $9.43 | $13.42 | 1,200 | — | — |
| 2008-09-23 | $9.45 | $13.45 | 3,173 | — | — |
| 2008-09-22 | $8.99 | $12.79 | 110 | — | — |
| 2008-09-19 | $8.73 | $12.42 | 6,536 | — | — |
| 2008-09-18 | $8.89 | $12.65 | 2,755 | — | — |
| 2008-09-17 | $8.49 | $12.08 | 200 | — | — |
| 2008-09-16 | $8.96 | $12.75 | 1,270 | — | — |
| 2008-09-15 | $9.68 | $13.77 | 0 | — | — |
| 2008-09-12 | $9.68 | $13.77 | 100 | — | — |
| 2008-09-11 | $9.02 | $12.83 | 19,247 | — | — |
| 2008-09-10 | $9.96 | $14.17 | 1,000 | — | — |
| 2008-09-09 | $10.00 | $14.14 | 6,848 | — | — |
| 2008-09-08 | $9.45 | $13.37 | 0 | — | — |
| 2008-09-05 | $9.49 | $13.42 | 7,929 | — | — |
| 2008-09-04 | $9.30 | $13.15 | 4,000 | — | — |
| 2008-09-03 | $9.30 | $13.15 | 2,300 | — | — |
| 2008-09-02 | $9.25 | $13.08 | 2,003 | — | — |
| 2008-08-29 | $9.38 | $13.27 | 1,200 | — | — |
| 2008-08-28 | $9.07 | $12.82 | 6,341 | — | — |
| 2008-08-27 | $9.46 | $13.38 | 4,468 | — | — |
| 2008-08-26 | $9.75 | $13.79 | 0 | — | — |
| 2008-08-25 | $9.75 | $13.79 | 275 | — | — |
| 2008-08-22 | $9.77 | $13.82 | 0 | — | — |
| 2008-08-21 | $9.77 | $13.82 | 4,174 | — | — |
| 2008-08-20 | $9.66 | $13.66 | 5,460 | — | — |
| 2008-08-19 | $9.35 | $13.22 | 1,300 | — | — |
| 2008-08-18 | $9.45 | $13.37 | 0 | — | — |
| 2008-08-15 | $9.45 | $13.37 | 450 | — | — |
| 2008-08-14 | $9.38 | $13.27 | 2,927 | — | — |
| 2008-08-13 | $9.23 | $13.05 | 6,241 | — | — |
| 2008-08-12 | $8.87 | $12.54 | 0 | — | — |
| 2008-08-11 | $8.87 | $12.54 | 4,950 | — | — |
| 2008-08-08 | $9.00 | $12.73 | 2,775 | — | — |
| 2008-08-07 | $9.32 | $13.17 | 2,673 | — | — |
| 2008-08-06 | $9.30 | $13.15 | 12,996 | — | — |
| 2008-08-05 | $9.15 | $12.94 | 2,300 | — | — |
| 2008-08-04 | $8.55 | $12.09 | 2,803 | — | — |
| 2008-08-01 | $8.52 | $12.05 | 6,695 | — | — |
| 2008-07-31 | $8.60 | $12.16 | 2,600 | — | — |
| 2008-07-30 | $8.51 | $12.04 | 400 | — | — |
| 2008-07-29 | $8.25 | $11.67 | 3,083 | — | — |
| 2008-07-28 | $8.70 | $12.30 | 700 | — | — |
| 2008-07-25 | $8.70 | $12.30 | 900 | — | — |
| 2008-07-24 | $8.50 | $12.02 | 5,747 | — | — |
| 2008-07-23 | $8.85 | $12.52 | 300 | — | — |
| 2008-07-22 | $8.88 | $12.56 | 2,050 | — | — |
| 2008-07-21 | $9.00 | $12.73 | 200 | — | — |
| 2008-07-18 | $9.00 | $12.73 | 2,825 | — | — |
| 2008-07-17 | $9.00 | $12.73 | 0 | — | — |
| 2008-07-16 | $9.00 | $12.73 | 0 | — | — |
| 2008-07-15 | $9.00 | $12.73 | 939 | — | — |
| 2008-07-14 | $8.70 | $12.30 | 2,337 | — | — |
| 2008-07-11 | $8.99 | $12.71 | 400 | — | — |
| 2008-07-10 | $9.00 | $12.73 | 1,697 | — | — |
| 2008-07-09 | $9.14 | $12.93 | 400 | — | — |
| 2008-07-08 | $9.34 | $13.21 | 10,500 | — | — |
| 2008-07-07 | $9.59 | $13.56 | 600 | — | — |
| 2008-07-03 | $9.58 | $13.55 | 5,584 | — | — |
| 2008-07-02 | $9.25 | $13.08 | 2,842 | — | — |
| 2008-07-01 | $9.03 | $12.77 | 1,541 | — | — |
| 2008-06-30 | $9.64 | $13.63 | 0 | — | — |
| 2008-06-27 | $9.64 | $13.63 | 100 | — | — |
| 2008-06-26 | $9.49 | $13.42 | 2,200 | — | — |
| 2008-06-25 | $9.39 | $13.28 | 100 | — | — |
| 2008-06-24 | $9.16 | $12.96 | 200 | — | — |
| 2008-06-23 | $9.16 | $12.96 | 1,477 | — | — |
| 2008-06-20 | $9.83 | $13.90 | 2,120 | — | — |
| 2008-06-19 | $9.65 | $13.65 | 2,089 | — | — |
| 2008-06-18 | $9.25 | $13.08 | 1,489 | — | — |
| 2008-06-17 | $9.80 | $13.86 | 300 | — | — |
| 2008-06-16 | $9.84 | $13.92 | 0 | — | — |
| 2008-06-13 | $9.84 | $13.92 | 0 | — | — |
| 2008-06-12 | $9.84 | $13.92 | 10,242 | — | — |
| 2008-06-11 | $9.90 | $14.00 | 1,200 | — | — |
| 2008-06-10 | $9.89 | $13.90 | 500 | — | — |
| 2008-06-09 | $9.50 | $13.35 | 800 | — | — |
| 2008-06-06 | $9.50 | $13.35 | 10,157 | — | — |
| 2008-06-05 | $9.92 | $13.94 | 100 | — | — |
| 2008-06-04 | $9.95 | $13.99 | 3,300 | — | — |
| 2008-06-03 | $9.95 | $13.99 | 300 | — | — |
| 2008-06-02 | $10.03 | $14.10 | 0 | — | — |
| 2008-05-30 | $10.03 | $14.10 | 1,598 | — | — |
| 2008-05-29 | $10.00 | $14.06 | 0 | — | — |
| 2008-05-28 | $10.00 | $14.06 | 1,230 | — | — |
| 2008-05-27 | $9.98 | $14.03 | 3,200 | — | — |
| 2008-05-23 | $10.00 | $14.06 | 2,475 | — | — |
| 2008-05-22 | $10.20 | $14.34 | 2,840 | — | — |
| 2008-05-21 | $10.38 | $14.59 | 7,281 | — | — |
| 2008-05-20 | $10.00 | $14.06 | 4,267 | — | — |
| 2008-05-19 | $10.00 | $14.06 | 1,802 | — | — |
| 2008-05-16 | $10.04 | $14.11 | 4,018 | — | — |
| 2008-05-15 | $10.00 | $14.06 | 2,597 | — | — |
| 2008-05-14 | $10.10 | $14.20 | 6,366 | — | — |
| 2008-05-13 | $9.81 | $13.79 | 3,676 | — | — |
| 2008-05-12 | $8.99 | $12.64 | 400 | — | — |
| 2008-05-09 | $9.27 | $13.03 | 4,184 | — | — |
| 2008-05-08 | $9.25 | $13.00 | 500 | — | — |
| 2008-05-07 | $9.00 | $12.65 | 8,996 | — | — |
| 2008-05-06 | $8.60 | $12.09 | 7,316 | — | — |
| 2008-05-05 | $8.51 | $11.96 | 7,245 | — | — |
| 2008-05-02 | $8.45 | $11.88 | 320 | — | — |
| 2008-05-01 | $8.45 | $11.88 | 3,504 | — | — |
| 2008-04-30 | $8.43 | $11.85 | 671 | — | — |
| 2008-04-29 | $8.40 | $11.81 | 4,920 | — | — |
| 2008-04-28 | $8.40 | $11.81 | 800 | — | — |
| 2008-04-25 | $8.46 | $11.89 | 0 | — | — |
| 2008-04-24 | $8.46 | $11.89 | 4,333 | — | — |
| 2008-04-23 | $8.40 | $11.81 | 8,700 | — | — |
| 2008-04-22 | $8.46 | $11.89 | 1,037 | — | — |
| 2008-04-21 | $8.48 | $11.92 | 1,137 | — | — |
| 2008-04-18 | $8.48 | $11.92 | 100 | — | — |
| 2008-04-17 | $8.34 | $11.72 | 400 | — | — |
| 2008-04-16 | $8.55 | $12.02 | 1,425 | — | — |
| 2008-04-15 | $8.54 | $12.00 | 300 | — | — |
| 2008-04-14 | $8.55 | $12.02 | 1,800 | — | — |
| 2008-04-11 | $8.52 | $11.98 | 7,808 | — | — |
| 2008-04-10 | $8.62 | $12.12 | 200 | — | — |
| 2008-04-09 | $8.70 | $12.23 | 8,592 | — | — |
| 2008-04-08 | $8.90 | $12.51 | 950 | — | — |
| 2008-04-07 | $8.60 | $12.08 | 900 | — | — |
| 2008-04-04 | $8.90 | $12.51 | 1,720 | — | — |
| 2008-04-03 | $8.98 | $12.62 | 100 | — | — |
| 2008-04-02 | $8.60 | $12.09 | 36,931 | — | — |
| 2008-04-01 | $8.95 | $12.58 | 2,795 | — | — |
| 2008-03-31 | $8.95 | $12.58 | 4,500 | — | — |
| 2008-03-28 | $9.00 | $12.65 | 2,300 | — | — |
| 2008-03-27 | $9.25 | $13.00 | 3,546 | — | — |
| 2008-03-26 | $9.30 | $13.07 | 65,006 | — | — |
| 2008-03-25 | $9.14 | $12.85 | 2,284 | — | — |
| 2008-03-24 | $8.61 | $12.10 | 19,959 | — | — |
| 2008-03-20 | $9.49 | $13.34 | 2,726 | — | — |
| 2008-03-19 | $9.60 | $13.49 | 6,270 | — | — |
| 2008-03-18 | $9.01 | $12.67 | 350 | — | — |
| 2008-03-17 | $9.50 | $13.28 | 1,861 | — | — |
| 2008-03-14 | $9.64 | $13.48 | 348 | — | — |
| 2008-03-13 | $9.55 | $13.35 | 0 | — | — |
| 2008-03-12 | $9.55 | $13.35 | 0 | — | — |
| 2008-03-11 | $9.55 | $13.35 | 675 | — | — |
| 2008-03-10 | $9.73 | $13.61 | 1,000 | — | — |
| 2008-03-07 | $9.60 | $13.42 | 3,000 | — | — |
| 2008-03-06 | $9.70 | $13.56 | 700 | — | — |
| 2008-03-05 | $9.75 | $13.63 | 800 | — | — |
| 2008-03-04 | $9.80 | $13.70 | 0 | — | — |
| 2008-03-03 | $9.80 | $13.70 | 17,461 | — | — |
| 2008-02-29 | $9.74 | $13.62 | 1,400 | — | — |
| 2008-02-28 | $9.83 | $13.75 | 3,175 | — | — |
| 2008-02-27 | $9.84 | $13.76 | 0 | — | — |
| 2008-02-26 | $9.80 | $13.70 | 1,100 | — | — |
| 2008-02-25 | $9.77 | $13.66 | 0 | — | — |
| 2008-02-22 | $9.79 | $13.69 | 400 | — | — |
| 2008-02-21 | $9.75 | $13.63 | 7,710 | — | — |
| 2008-02-20 | $9.76 | $13.65 | 4,200 | — | — |
| 2008-02-19 | $9.76 | $13.64 | 800 | — | — |
| 2008-02-15 | $9.80 | $13.70 | 1,100 | — | — |
| 2008-02-14 | $9.75 | $13.63 | 0 | — | — |
| 2008-02-13 | $9.75 | $13.63 | 3,508 | — | — |
| 2008-02-12 | $9.49 | $13.27 | 2,305 | — | — |
| 2008-02-11 | $9.98 | $13.96 | 100 | — | — |
| 2008-02-08 | $9.90 | $13.84 | 3,858 | — | — |
| 2008-02-07 | $9.42 | $13.18 | 3,448 | — | — |
| 2008-02-06 | $9.90 | $13.84 | 4,892 | — | — |
| 2008-02-05 | $9.98 | $13.96 | 0 | — | — |
| 2008-02-04 | $9.98 | $13.96 | 1,600 | — | — |
| 2008-02-01 | $10.00 | $13.98 | 3,618 | — | — |
| 2008-01-31 | $9.70 | $13.56 | 300 | — | — |
| 2008-01-30 | $9.69 | $13.55 | 1,600 | — | — |
| 2008-01-29 | $9.58 | $13.40 | 2,878 | — | — |
| 2008-01-28 | $9.75 | $13.63 | 2,300 | — | — |
| 2008-01-25 | $9.75 | $13.63 | 750 | — | — |
| 2008-01-24 | $9.86 | $13.79 | 825 | — | — |
| 2008-01-23 | $9.86 | $13.79 | 682 | — | — |
| 2008-01-22 | $10.29 | $14.39 | 700 | — | — |
| 2008-01-18 | $10.16 | $14.21 | 3,475 | — | — |
| 2008-01-17 | $9.97 | $13.94 | 1,800 | — | — |
| 2008-01-16 | $10.11 | $14.14 | 3,000 | — | — |
| 2008-01-15 | $10.12 | $14.15 | 3,603 | — | — |
| 2008-01-14 | $10.29 | $14.39 | 18,195 | — | — |
| 2008-01-11 | $9.99 | $13.97 | 1,830 | — | — |
| 2008-01-10 | $9.49 | $13.27 | 8,350 | — | — |
| 2008-01-09 | $9.04 | $12.64 | 4,102 | — | — |
| 2008-01-08 | $9.02 | $12.61 | 4,915 | — | — |
| 2008-01-07 | $9.52 | $13.31 | 5,417 | — | — |
| 2008-01-04 | $9.45 | $13.21 | 2,250 | — | — |
| 2008-01-03 | $9.17 | $12.82 | 5,508 | — | — |
| 2008-01-02 | $9.07 | $12.68 | 25,222 | — | — |