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
- 2008-06-24 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 | $8.37 | $8.37 | 774 |
| 2008-12-30 | $8.14 | $8.14 | 0 |
| 2008-12-29 | $8.14 | $8.14 | 0 |
| 2008-12-26 | $8.14 | $8.14 | 1,768 |
| 2008-12-24 | $8.37 | $8.37 | 0 |
| 2008-12-23 | $8.37 | $8.37 | 221 |
| 2008-12-22 | $8.69 | $8.69 | 884 |
| 2008-12-19 | $8.37 | $8.37 | 0 |
| 2008-12-18 | $8.37 | $8.37 | 113,388 |
| 2008-12-17 | $8.14 | $8.14 | 0 |
| 2008-12-16 | $8.14 | $8.14 | 553 |
| 2008-12-15 | $7.92 | $7.92 | 6,962 |
| 2008-12-12 | $7.74 | $7.74 | 221 |
| 2008-12-11 | $6.97 | $6.97 | 0 |
| 2008-12-10 | $6.97 | $6.97 | 0 |
| 2008-12-09 | $6.97 | $6.97 | 0 |
| 2008-12-08 | $6.97 | $6.97 | 0 |
| 2008-12-05 | $6.97 | $6.97 | 221 |
| 2008-12-04 | $7.33 | $7.33 | 9,173 |
| 2008-12-03 | $6.79 | $6.79 | 0 |
| 2008-12-02 | $6.79 | $6.79 | 0 |
| 2008-12-01 | $6.79 | $6.79 | 884 |
| 2008-11-28 | $7.27 | $7.27 | 83,218 |
| 2008-11-26 | $6.24 | $6.24 | 0 |
| 2008-11-25 | $6.24 | $6.24 | 0 |
| 2008-11-24 | $6.24 | $6.24 | 995 |
| 2008-11-21 | $6.20 | $6.20 | 2,321 |
| 2008-11-20 | $5.97 | $5.97 | 0 |
| 2008-11-19 | $5.97 | $5.97 | 1,216 |
| 2008-11-18 | $6.88 | $6.88 | 0 |
| 2008-11-17 | $6.88 | $6.88 | 884 |
| 2008-11-14 | $7.42 | $7.42 | 221 |
| 2008-11-13 | $7.47 | $7.47 | 0 |
| 2008-11-12 | $6.96 | $6.96 | 829 |
| 2008-11-11 | $8.87 | $8.87 | 0 |
| 2008-11-10 | $8.87 | $8.87 | 0 |
| 2008-11-07 | $8.87 | $8.87 | 0 |
| 2008-11-06 | $8.87 | $8.87 | 6,516 |
| 2008-11-05 | $9.62 | $9.62 | 0 |
| 2008-11-04 | $9.62 | $9.62 | 237 |
| 2008-11-03 | $8.40 | $8.40 | 355 |
| 2008-10-31 | $8.74 | $8.74 | 0 |
| 2008-10-30 | $8.74 | $8.74 | 118 |
| 2008-10-29 | $7.01 | $7.01 | 0 |
| 2008-10-28 | $7.01 | $7.01 | 118,472 |
| 2008-10-27 | $7.01 | $7.01 | 71,320 |
| 2008-10-24 | $7.55 | $7.55 | 118 |
| 2008-10-23 | $8.61 | $8.61 | 118 |
| 2008-10-22 | $10.13 | $10.13 | 0 |
| 2008-10-21 | $10.13 | $10.13 | 0 |
| 2008-10-20 | $10.13 | $10.13 | 0 |
| 2008-10-17 | $10.13 | $10.13 | 0 |
| 2008-10-16 | $10.13 | $10.13 | 238,958 |
| 2008-10-15 | $10.80 | $10.80 | 237,536 |
| 2008-10-14 | $12.45 | $12.45 | 0 |
| 2008-10-13 | $12.45 | $12.45 | 0 |
| 2008-10-10 | $12.45 | $12.45 | 0 |
| 2008-10-09 | $12.45 | $12.45 | 0 |
| 2008-10-08 | $12.45 | $12.45 | 118 |
| 2008-10-07 | $11.82 | $11.82 | 0 |
| 2008-10-06 | $11.82 | $11.82 | 2,369 |
| 2008-10-03 | $11.95 | $11.95 | 0 |
| 2008-10-02 | $11.95 | $11.95 | 0 |
| 2008-10-01 | $11.95 | $11.95 | 0 |
| 2008-09-30 | $11.95 | $11.95 | 0 |
| 2008-09-29 | $11.95 | $11.95 | 0 |
| 2008-09-26 | $11.95 | $11.95 | 0 |
| 2008-09-25 | $11.95 | $11.95 | 0 |
| 2008-09-24 | $11.95 | $11.95 | 0 |
| 2008-09-23 | $11.95 | $11.95 | 0 |
| 2008-09-22 | $11.95 | $11.95 | 0 |
| 2008-09-19 | $11.95 | $11.95 | 0 |
| 2008-09-18 | $11.95 | $11.95 | 0 |
| 2008-09-17 | $11.95 | $11.95 | 34,831 |
| 2008-09-16 | $12.32 | $12.32 | 474 |
| 2008-09-15 | $12.66 | $12.66 | 0 |
| 2008-09-12 | $12.66 | $12.66 | 0 |
| 2008-09-11 | $12.66 | $12.66 | 1,066 |
| 2008-09-10 | $13.08 | $13.08 | 1,185 |
| 2008-09-09 | $13.27 | $13.27 | 0 |
| 2008-09-08 | $13.27 | $13.27 | 0 |
| 2008-09-05 | $13.27 | $13.27 | 474 |
| 2008-09-04 | $14.22 | $14.22 | 0 |
| 2008-09-03 | $14.22 | $14.22 | 0 |
| 2008-09-02 | $14.22 | $14.22 | 0 |
| 2008-08-29 | $14.22 | $14.22 | 1,185 |
| 2008-08-28 | $14.22 | $14.22 | 1,066 |
| 2008-08-27 | $13.72 | $13.72 | 0 |
| 2008-08-26 | $13.72 | $13.72 | 0 |
| 2008-08-25 | $13.72 | $13.72 | 1,303 |
| 2008-08-22 | $14.10 | $14.10 | 1,185 |
| 2008-08-21 | $14.82 | $14.82 | 0 |
| 2008-08-20 | $14.82 | $14.82 | 0 |
| 2008-08-19 | $14.82 | $14.82 | 0 |
| 2008-08-18 | $14.82 | $14.82 | 14,809 |
| 2008-08-15 | $14.81 | $14.81 | 0 |
| 2008-08-14 | $14.81 | $14.81 | 829 |
| 2008-08-13 | $16.08 | $16.08 | 0 |
| 2008-08-12 | $16.08 | $16.08 | 0 |
| 2008-08-11 | $16.08 | $16.08 | 0 |
| 2008-08-08 | $16.08 | $16.08 | 0 |
| 2008-08-07 | $16.08 | $16.08 | 0 |
| 2008-08-06 | $16.08 | $16.08 | 0 |
| 2008-08-05 | $16.08 | $16.08 | 118 |
| 2008-08-04 | $15.90 | $15.90 | 0 |
| 2008-08-01 | $15.90 | $15.90 | 9,241 |
| 2008-07-31 | $16.80 | $16.80 | 1,540 |
| 2008-07-30 | $15.53 | $15.53 | 0 |
| 2008-07-29 | $15.53 | $15.53 | 0 |
| 2008-07-28 | $15.53 | $15.53 | 0 |
| 2008-07-25 | $15.53 | $15.53 | 0 |
| 2008-07-24 | $15.53 | $15.53 | 0 |
| 2008-07-23 | $15.53 | $15.53 | 0 |
| 2008-07-22 | $15.53 | $15.53 | 592 |
| 2008-07-21 | $15.91 | $15.91 | 237 |
| 2008-07-18 | $14.94 | $14.94 | 0 |
| 2008-07-17 | $14.94 | $14.94 | 829 |
| 2008-07-16 | $14.98 | $14.98 | 0 |
| 2008-07-15 | $14.98 | $14.98 | 0 |
| 2008-07-14 | $14.98 | $14.98 | 1,066 |
| 2008-07-11 | $14.77 | $14.77 | 0 |
| 2008-07-10 | $14.77 | $14.77 | 0 |
| 2008-07-09 | $14.77 | $14.77 | 0 |
| 2008-07-08 | $14.77 | $14.77 | 3,199 |
| 2008-07-07 | $15.36 | $15.36 | 0 |
| 2008-07-03 | $15.36 | $15.36 | 0 |
| 2008-07-02 | $15.36 | $15.36 | 355 |
| 2008-07-01 | $15.15 | $15.15 | 355 |
| 2008-06-30 | $15.36 | $15.36 | 0 |
| 2008-06-27 | $15.36 | $15.36 | 237 |
| 2008-06-26 | $15.83 | $15.83 | 474 |
| 2008-06-25 | $15.74 | $15.74 | 0 |
| 2008-06-24 | $15.74 | $15.74 | 0 |