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
- 2008-01-29 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 | $6.16 | $6.16 | 50 | — | — |
| 2008-12-30 | $6.16 | $6.16 | 105 | — | — |
| 2008-12-29 | $7.48 | $7.48 | 0 | — | — |
| 2008-12-26 | $7.48 | $7.48 | 855 | — | — |
| 2008-12-24 | $7.04 | $7.04 | 23 | — | — |
| 2008-12-23 | $7.04 | $7.04 | 0 | — | — |
| 2008-12-22 | $7.04 | $7.04 | 14 | — | — |
| 2008-12-19 | $7.04 | $7.04 | 0 | — | — |
| 2008-12-18 | $7.04 | $7.04 | 45 | — | — |
| 2008-12-17 | $7.04 | $7.04 | 3,891 | — | — |
| 2008-12-16 | $6.16 | $6.16 | 118 | — | — |
| 2008-12-15 | $6.16 | $6.16 | 0 | — | — |
| 2008-12-12 | $6.16 | $6.16 | 0 | — | — |
| 2008-12-11 | $6.16 | $6.16 | 9 | — | — |
| 2008-12-10 | $6.16 | $6.16 | 45 | — | — |
| 2008-12-09 | $6.16 | $6.16 | 18 | — | — |
| 2008-12-08 | $6.16 | $6.16 | 14 | — | — |
| 2008-12-05 | $6.16 | $6.16 | 0 | — | — |
| 2008-12-04 | $6.16 | $6.16 | 323 | — | — |
| 2008-12-03 | $6.60 | $6.60 | 0 | — | — |
| 2008-12-02 | $6.60 | $6.60 | 0 | — | — |
| 2008-12-01 | $6.60 | $6.60 | 836 | — | — |
| 2008-11-28 | $8.36 | $8.36 | 0 | — | — |
| 2008-11-26 | $8.36 | $8.36 | 0 | — | — |
| 2008-11-25 | $8.36 | $8.36 | 532 | — | — |
| 2008-11-24 | $9.24 | $9.24 | 27 | — | — |
| 2008-11-21 | $6.16 | $6.16 | 27 | — | — |
| 2008-11-20 | $6.16 | $6.16 | 927 | — | — |
| 2008-11-19 | $7.26 | $7.26 | 23 | — | — |
| 2008-11-18 | $5.94 | $5.94 | 55 | — | — |
| 2008-11-17 | $5.94 | $5.94 | 27 | — | — |
| 2008-11-14 | $7.26 | $7.26 | 77 | — | — |
| 2008-11-13 | $7.26 | $7.26 | 277 | — | — |
| 2008-11-12 | $7.26 | $7.26 | 0 | — | — |
| 2008-11-11 | $7.26 | $7.26 | 0 | — | — |
| 2008-11-10 | $7.26 | $7.26 | 127 | — | — |
| 2008-11-07 | $9.02 | $9.02 | 5 | — | — |
| 2008-11-06 | $7.26 | $7.26 | 18 | — | — |
| 2008-11-05 | $7.26 | $7.26 | 227 | — | — |
| 2008-11-04 | $8.36 | $8.36 | 477 | — | — |
| 2008-11-03 | $5.50 | $5.50 | 0 | — | — |
| 2008-10-31 | $5.50 | $5.50 | 14 | — | — |
| 2008-10-30 | $8.36 | $8.36 | 0 | — | — |
| 2008-10-29 | $8.36 | $8.36 | 0 | — | — |
| 2008-10-28 | $8.36 | $8.36 | 464 | — | — |
| 2008-10-27 | $5.06 | $5.06 | 0 | — | — |
| 2008-10-24 | $5.06 | $5.06 | 0 | — | — |
| 2008-10-23 | $5.06 | $5.06 | 0 | — | — |
| 2008-10-22 | $5.06 | $5.06 | 0 | — | — |
| 2008-10-21 | $5.06 | $5.06 | 0 | — | — |
| 2008-10-20 | $5.06 | $5.06 | 9 | — | — |
| 2008-10-17 | $6.60 | $6.60 | 0 | — | — |
| 2008-10-16 | $6.60 | $6.60 | 791 | — | — |
| 2008-10-15 | $6.82 | $6.82 | 0 | — | — |
| 2008-10-14 | $6.82 | $6.82 | 55 | — | — |
| 2008-10-13 | $6.82 | $6.82 | 0 | — | — |
| 2008-10-10 | $6.82 | $6.82 | 1,259 | — | — |
| 2008-10-09 | $6.82 | $6.82 | 0 | — | — |
| 2008-10-08 | $6.82 | $6.82 | 59 | — | — |
| 2008-10-07 | $6.82 | $6.82 | 5 | — | — |
| 2008-10-06 | $6.82 | $6.82 | 1,191 | — | — |
| 2008-10-03 | $7.70 | $7.70 | 9 | — | — |
| 2008-10-02 | $6.82 | $6.82 | 59 | — | — |
| 2008-10-01 | $8.14 | $8.14 | 91 | — | — |
| 2008-09-30 | $7.92 | $7.92 | 595 | — | — |
| 2008-09-29 | $6.82 | $6.82 | 14 | — | — |
| 2008-09-26 | $6.82 | $6.82 | 0 | — | — |
| 2008-09-25 | $6.82 | $6.82 | 82 | — | — |
| 2008-09-24 | $7.70 | $7.70 | 136 | — | — |
| 2008-09-23 | $8.80 | $8.80 | 277 | — | — |
| 2008-09-22 | $7.70 | $7.70 | 3,705 | — | — |
| 2008-09-19 | $7.70 | $7.70 | 0 | — | — |
| 2008-09-18 | $7.70 | $7.70 | 68 | — | — |
| 2008-09-17 | $7.70 | $7.70 | 859 | — | — |
| 2008-09-16 | $7.70 | $7.70 | 886 | — | — |
| 2008-09-15 | $7.70 | $7.70 | 227 | — | — |
| 2008-09-12 | $7.70 | $7.70 | 55 | — | — |
| 2008-09-11 | $7.70 | $7.70 | 9 | — | — |
| 2008-09-10 | $7.70 | $7.70 | 9 | — | — |
| 2008-09-09 | $6.60 | $6.60 | 23 | — | — |
| 2008-09-08 | $6.82 | $6.82 | 1,214 | — | — |
| 2008-09-05 | $8.14 | $8.14 | 136 | — | — |
| 2008-09-04 | $8.14 | $8.14 | 309 | — | — |
| 2008-09-03 | $8.14 | $8.14 | 23 | — | — |
| 2008-09-02 | $9.24 | $9.24 | 0 | — | — |
| 2008-08-29 | $9.24 | $9.24 | 286 | — | — |
| 2008-08-28 | $9.24 | $9.24 | 0 | — | — |
| 2008-08-27 | $9.24 | $9.24 | 241 | — | — |
| 2008-08-26 | $9.24 | $9.24 | 682 | — | — |
| 2008-08-25 | $7.70 | $7.70 | 0 | — | — |
| 2008-08-22 | $7.70 | $7.70 | 9 | — | — |
| 2008-08-21 | $8.36 | $8.36 | 0 | — | — |
| 2008-08-20 | $8.36 | $8.36 | 491 | — | — |
| 2008-08-19 | $8.36 | $8.36 | 91 | — | — |
| 2008-08-18 | $8.36 | $8.36 | 127 | — | — |
| 2008-08-15 | $8.36 | $8.36 | 55 | — | — |
| 2008-08-14 | $8.36 | $8.36 | 36 | — | — |
| 2008-08-13 | $8.36 | $8.36 | 18 | — | — |
| 2008-08-12 | $9.46 | $9.46 | 0 | — | — |
| 2008-08-11 | $9.46 | $9.46 | 0 | — | — |
| 2008-08-08 | $9.46 | $9.46 | 45 | — | — |
| 2008-08-07 | $9.68 | $9.68 | 0 | — | — |
| 2008-08-06 | $9.68 | $9.68 | 955 | — | — |
| 2008-08-05 | $9.46 | $9.46 | 0 | — | — |
| 2008-08-04 | $9.46 | $9.46 | 5 | — | — |
| 2008-08-01 | $9.90 | $9.90 | 600 | — | — |
| 2008-07-31 | $9.68 | $9.68 | 2,055 | — | — |
| 2008-07-30 | $8.58 | $8.58 | 0 | — | — |
| 2008-07-29 | $8.58 | $8.58 | 27 | — | — |
| 2008-07-28 | $8.58 | $8.58 | 18 | — | — |
| 2008-07-25 | $8.58 | $8.58 | 45 | — | — |
| 2008-07-24 | $8.58 | $8.58 | 0 | — | — |
| 2008-07-23 | $8.58 | $8.58 | 182 | — | — |
| 2008-07-22 | $8.80 | $8.80 | 0 | — | — |
| 2008-07-21 | $8.80 | $8.80 | 0 | — | — |
| 2008-07-18 | $8.80 | $8.80 | 605 | — | — |
| 2008-07-17 | $8.58 | $8.58 | 0 | — | — |
| 2008-07-16 | $8.58 | $8.58 | 0 | — | — |
| 2008-07-15 | $8.58 | $8.58 | 14 | — | — |
| 2008-07-14 | $8.58 | $8.58 | 68 | — | — |
| 2008-07-11 | $8.58 | $8.58 | 14 | — | — |
| 2008-07-10 | $8.58 | $8.58 | 114 | — | — |
| 2008-07-09 | $8.58 | $8.58 | 23 | — | — |
| 2008-07-08 | $8.36 | $8.36 | 27 | — | — |
| 2008-07-07 | $8.36 | $8.36 | 64 | — | — |
| 2008-07-03 | $9.68 | $9.68 | 0 | — | — |
| 2008-07-02 | $9.68 | $9.68 | 5 | — | — |
| 2008-07-01 | $9.90 | $9.90 | 545 | — | — |
| 2008-06-30 | $9.68 | $9.68 | 191 | — | — |
| 2008-06-27 | $10.12 | $10.12 | 273 | — | — |
| 2008-06-26 | $10.56 | $10.56 | 718 | — | — |
| 2008-06-25 | $9.68 | $9.68 | 514 | — | — |
| 2008-06-24 | $9.90 | $9.90 | 2,486 | — | — |
| 2008-06-23 | $9.68 | $9.68 | 91 | — | — |
| 2008-06-20 | $9.68 | $9.68 | 59 | — | — |
| 2008-06-19 | $9.90 | $9.90 | 345 | — | — |
| 2008-06-18 | $9.68 | $9.68 | 182 | — | — |
| 2008-06-17 | $9.68 | $9.68 | 0 | — | — |
| 2008-06-16 | $9.68 | $9.68 | 64 | — | — |
| 2008-06-13 | $9.68 | $9.68 | 0 | — | — |
| 2008-06-12 | $9.68 | $9.68 | 255 | — | — |
| 2008-06-11 | $9.68 | $9.68 | 0 | — | — |
| 2008-06-10 | $9.68 | $9.68 | 68 | — | — |
| 2008-06-09 | $9.68 | $9.68 | 118 | — | — |
| 2008-06-06 | $9.68 | $9.68 | 64 | — | — |
| 2008-06-05 | $10.56 | $10.56 | 32 | — | — |
| 2008-06-04 | $9.68 | $9.68 | 0 | — | — |
| 2008-06-03 | $9.68 | $9.68 | 64 | — | — |
| 2008-06-02 | $9.90 | $9.90 | 136 | — | — |
| 2008-05-30 | $9.68 | $9.68 | 0 | — | — |
| 2008-05-29 | $9.68 | $9.68 | 400 | — | — |
| 2008-05-28 | $9.68 | $9.68 | 23 | — | — |
| 2008-05-27 | $9.90 | $9.90 | 0 | — | — |
| 2008-05-23 | $9.90 | $9.90 | 264 | — | — |
| 2008-05-22 | $9.68 | $9.68 | 150 | — | — |
| 2008-05-21 | $9.68 | $9.68 | 141 | — | — |
| 2008-05-20 | $9.68 | $9.68 | 0 | — | — |
| 2008-05-19 | $9.68 | $9.68 | 427 | — | — |
| 2008-05-16 | $10.56 | $10.56 | 227 | — | — |
| 2008-05-15 | $9.68 | $9.68 | 36 | — | — |
| 2008-05-14 | $9.68 | $9.68 | 5 | — | — |
| 2008-05-13 | $10.56 | $10.56 | 95 | — | — |
| 2008-05-12 | $10.56 | $10.56 | 0 | — | — |
| 2008-05-09 | $10.56 | $10.56 | 77 | — | — |
| 2008-05-08 | $9.68 | $9.68 | 609 | — | — |
| 2008-05-07 | $9.46 | $9.46 | 9 | — | — |
| 2008-05-06 | $9.68 | $9.68 | 0 | — | — |
| 2008-05-05 | $9.68 | $9.68 | 0 | — | — |
| 2008-05-02 | $9.68 | $9.68 | 491 | — | — |
| 2008-05-01 | $9.46 | $9.46 | 32 | — | — |
| 2008-04-30 | $9.90 | $9.90 | 1,614 | — | — |
| 2008-04-29 | $9.90 | $9.90 | 45 | — | — |
| 2008-04-28 | $9.68 | $9.68 | 27 | — | — |
| 2008-04-25 | $9.46 | $9.46 | 1,505 | — | — |
| 2008-04-24 | $6.82 | $6.82 | 0 | — | — |
| 2008-04-23 | $6.82 | $6.82 | 359 | — | — |
| 2008-04-22 | $6.82 | $6.82 | 159 | — | — |
| 2008-04-21 | $6.82 | $6.82 | 350 | — | — |
| 2008-04-18 | $7.70 | $7.70 | 9 | — | — |
| 2008-04-17 | $7.70 | $7.70 | 0 | — | — |
| 2008-04-16 | $7.70 | $7.70 | 73 | — | — |
| 2008-04-15 | $7.70 | $7.70 | 1,205 | — | — |
| 2008-04-14 | $6.82 | $6.82 | 14 | — | — |
| 2008-04-11 | $6.82 | $6.82 | 0 | — | — |
| 2008-04-10 | $6.82 | $6.82 | 9 | — | — |
| 2008-04-09 | $6.82 | $6.82 | 91 | — | — |
| 2008-04-08 | $7.70 | $7.70 | 0 | — | — |
| 2008-04-07 | $7.70 | $7.70 | 645 | — | — |
| 2008-04-04 | $6.82 | $6.82 | 23 | — | — |
| 2008-04-03 | $6.82 | $6.82 | 177 | — | — |
| 2008-04-02 | $6.82 | $6.82 | 459 | — | — |
| 2008-04-01 | $6.60 | $6.60 | 0 | — | — |
| 2008-03-31 | $6.60 | $6.60 | 32 | — | — |
| 2008-03-28 | $6.60 | $6.60 | 0 | — | — |
| 2008-03-27 | $6.60 | $6.60 | 5 | — | — |
| 2008-03-26 | $6.60 | $6.60 | 0 | — | — |
| 2008-03-25 | $6.60 | $6.60 | 0 | — | — |
| 2008-03-24 | $6.60 | $6.60 | 0 | — | — |
| 2008-03-20 | $6.60 | $6.60 | 86 | — | — |
| 2008-03-19 | $6.60 | $6.60 | 27 | — | — |
| 2008-03-18 | $6.60 | $6.60 | 0 | — | — |
| 2008-03-17 | $6.60 | $6.60 | 36 | — | — |
| 2008-03-14 | $7.70 | $7.70 | 0 | — | — |
| 2008-03-13 | $7.70 | $7.70 | 264 | — | — |
| 2008-03-12 | $7.70 | $7.70 | 409 | — | — |
| 2008-03-11 | $6.38 | $6.38 | 0 | — | — |
| 2008-03-10 | $6.38 | $6.38 | 9 | — | — |
| 2008-03-07 | $7.04 | $7.04 | 295 | — | — |
| 2008-03-06 | $6.38 | $6.38 | 0 | — | — |
| 2008-03-05 | $6.38 | $6.38 | 114 | — | — |
| 2008-03-04 | $6.16 | $6.16 | 0 | — | — |
| 2008-03-03 | $6.16 | $6.16 | 0 | — | — |
| 2008-02-29 | $6.16 | $6.16 | 18 | — | — |
| 2008-02-28 | $6.16 | $6.16 | 23 | — | — |
| 2008-02-27 | $6.16 | $6.16 | 141 | — | — |
| 2008-02-26 | $7.70 | $7.70 | 0 | — | — |
| 2008-02-25 | $7.70 | $7.70 | 0 | — | — |
| 2008-02-22 | $7.70 | $7.70 | 0 | — | — |
| 2008-02-21 | $7.70 | $7.70 | 291 | — | — |
| 2008-02-20 | $6.16 | $6.16 | 0 | — | — |
| 2008-02-19 | $6.16 | $6.16 | 82 | — | — |
| 2008-02-15 | $6.16 | $6.16 | 0 | — | — |
| 2008-02-14 | $6.16 | $6.16 | 18 | — | — |
| 2008-02-13 | $6.60 | $6.60 | 1,127 | — | — |
| 2008-02-12 | $7.70 | $7.70 | 155 | — | — |
| 2008-02-11 | $6.60 | $6.60 | 14 | — | — |
| 2008-02-08 | $6.82 | $6.82 | 0 | — | — |
| 2008-02-07 | $6.82 | $6.82 | 14 | — | — |
| 2008-02-06 | $6.60 | $6.60 | 14 | — | — |
| 2008-02-05 | $6.60 | $6.60 | 0 | — | — |
| 2008-02-04 | $6.60 | $6.60 | 0 | — | — |
| 2008-02-01 | $6.60 | $6.60 | 27 | — | — |
| 2008-01-31 | $7.70 | $7.70 | 136 | — | — |
| 2008-01-30 | $7.70 | $7.70 | 45 | — | — |
| 2008-01-29 | $6.16 | $6.16 | 32 | — | — |