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
- 2003-10-15 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 | $10.90 | $10.90 | 3,200 | — | — |
| 2008-12-30 | $10.90 | $10.90 | 200 | — | — |
| 2008-12-29 | $10.65 | $10.65 | 0 | — | — |
| 2008-12-26 | $10.65 | $10.65 | 0 | — | — |
| 2008-12-24 | $10.65 | $10.65 | 0 | — | — |
| 2008-12-23 | $10.65 | $10.65 | 1,000 | — | — |
| 2008-12-22 | $10.25 | $10.25 | 1,500 | — | — |
| 2008-12-19 | $10.00 | $10.00 | 0 | — | — |
| 2008-12-18 | $10.00 | $10.00 | 1,000 | — | — |
| 2008-12-17 | $10.98 | $10.98 | 0 | — | — |
| 2008-12-16 | $10.98 | $10.98 | 0 | — | — |
| 2008-12-15 | $10.98 | $10.98 | 0 | — | — |
| 2008-12-12 | $10.98 | $10.98 | 0 | — | — |
| 2008-12-11 | $10.98 | $10.98 | 0 | — | — |
| 2008-12-10 | $10.98 | $10.98 | 1,200 | — | — |
| 2008-12-09 | $11.00 | $11.00 | 0 | — | — |
| 2008-12-08 | $11.00 | $11.00 | 0 | — | — |
| 2008-12-05 | $11.00 | $11.00 | 0 | — | — |
| 2008-12-04 | $11.00 | $11.00 | 0 | — | — |
| 2008-12-03 | $11.00 | $11.00 | 0 | — | — |
| 2008-12-02 | $11.00 | $11.00 | 0 | — | — |
| 2008-12-01 | $11.00 | $11.00 | 0 | — | — |
| 2008-11-28 | $11.00 | $11.00 | 0 | — | — |
| 2008-11-26 | $11.00 | $11.00 | 0 | — | — |
| 2008-11-25 | $11.00 | $11.00 | 0 | — | — |
| 2008-11-24 | $11.00 | $11.00 | 2,100 | — | — |
| 2008-11-21 | $11.00 | $11.00 | 700 | — | — |
| 2008-11-20 | $11.00 | $11.00 | 0 | — | — |
| 2008-11-19 | $11.00 | $11.00 | 0 | — | — |
| 2008-11-18 | $11.00 | $11.00 | 0 | — | — |
| 2008-11-17 | $11.00 | $11.00 | 100 | — | — |
| 2008-11-14 | $11.00 | $11.00 | 0 | — | — |
| 2008-11-13 | $11.00 | $11.00 | 0 | — | — |
| 2008-11-12 | $11.00 | $11.00 | 0 | — | — |
| 2008-11-11 | $11.00 | $11.00 | 0 | — | — |
| 2008-11-10 | $11.00 | $11.00 | 0 | — | — |
| 2008-11-07 | $11.00 | $11.00 | 0 | — | — |
| 2008-11-06 | $11.00 | $11.00 | 0 | — | — |
| 2008-11-05 | $11.00 | $11.00 | 0 | — | — |
| 2008-11-04 | $11.00 | $11.00 | 0 | — | — |
| 2008-11-03 | $11.00 | $11.00 | 0 | — | — |
| 2008-10-31 | $11.00 | $11.00 | 0 | — | — |
| 2008-10-30 | $11.00 | $11.00 | 0 | — | — |
| 2008-10-29 | $11.00 | $11.00 | 0 | — | — |
| 2008-10-28 | $11.00 | $11.00 | 400 | — | — |
| 2008-10-27 | $12.00 | $12.00 | 200 | — | — |
| 2008-10-24 | $12.25 | $12.25 | 0 | — | — |
| 2008-10-23 | $12.25 | $12.25 | 4,000 | — | — |
| 2008-10-22 | $12.25 | $12.25 | 0 | — | — |
| 2008-10-21 | $12.25 | $12.25 | 0 | — | — |
| 2008-10-20 | $12.25 | $12.25 | 200 | — | — |
| 2008-10-17 | $12.55 | $12.55 | 0 | — | — |
| 2008-10-16 | $12.55 | $12.55 | 0 | — | — |
| 2008-10-15 | $12.55 | $12.55 | 1,300 | — | — |
| 2008-10-14 | $12.95 | $12.95 | 1,000 | — | — |
| 2008-10-13 | $12.55 | $12.55 | 0 | — | — |
| 2008-10-10 | $12.55 | $12.55 | 0 | — | — |
| 2008-10-09 | $12.55 | $12.55 | 0 | — | — |
| 2008-10-08 | $12.55 | $12.55 | 500 | — | — |
| 2008-10-07 | $13.00 | $13.00 | 0 | — | — |
| 2008-10-06 | $13.00 | $13.00 | 0 | — | — |
| 2008-10-03 | $13.00 | $13.00 | 0 | — | — |
| 2008-10-02 | $13.00 | $13.00 | 0 | — | — |
| 2008-10-01 | $13.00 | $13.00 | 5,000 | — | — |
| 2008-09-30 | $13.00 | $13.00 | 0 | — | — |
| 2008-09-29 | $13.00 | $13.00 | 5,000 | — | — |
| 2008-09-26 | $13.00 | $13.00 | 0 | — | — |
| 2008-09-25 | $13.00 | $13.00 | 0 | — | — |
| 2008-09-24 | $13.00 | $13.00 | 0 | — | — |
| 2008-09-23 | $13.00 | $13.00 | 0 | — | — |
| 2008-09-22 | $13.00 | $13.00 | 0 | — | — |
| 2008-09-19 | $13.00 | $13.00 | 0 | — | — |
| 2008-09-18 | $13.00 | $13.00 | 0 | — | — |
| 2008-09-17 | $13.00 | $13.00 | 0 | — | — |
| 2008-09-16 | $13.00 | $13.00 | 0 | — | — |
| 2008-09-15 | $13.00 | $13.00 | 2,800 | — | — |
| 2008-09-12 | $13.00 | $13.00 | 600 | — | — |
| 2008-09-11 | $13.25 | $13.25 | 0 | — | — |
| 2008-09-10 | $13.25 | $13.25 | 0 | — | — |
| 2008-09-09 | $13.25 | $13.25 | 0 | — | — |
| 2008-09-08 | $13.25 | $13.25 | 5,500 | — | — |
| 2008-09-05 | $13.00 | $13.00 | 0 | — | — |
| 2008-09-04 | $13.00 | $13.00 | 13,600 | — | — |
| 2008-09-03 | $13.00 | $13.00 | 0 | — | — |
| 2008-09-02 | $13.00 | $13.00 | 0 | — | — |
| 2008-08-29 | $13.00 | $13.00 | 0 | — | — |
| 2008-08-28 | $13.00 | $13.00 | 0 | — | — |
| 2008-08-27 | $13.00 | $13.00 | 0 | — | — |
| 2008-08-26 | $13.00 | $13.00 | 5,100 | — | — |
| 2008-08-25 | $13.50 | $13.50 | 0 | — | — |
| 2008-08-22 | $13.50 | $13.50 | 0 | — | — |
| 2008-08-21 | $13.50 | $13.50 | 0 | — | — |
| 2008-08-20 | $13.50 | $13.50 | 0 | — | — |
| 2008-08-19 | $13.50 | $13.50 | 0 | — | — |
| 2008-08-18 | $13.50 | $13.50 | 0 | — | — |
| 2008-08-15 | $13.50 | $13.50 | 0 | — | — |
| 2008-08-14 | $13.50 | $13.50 | 0 | — | — |
| 2008-08-13 | $13.50 | $13.50 | 0 | — | — |
| 2008-08-12 | $13.50 | $13.50 | 0 | — | — |
| 2008-08-11 | $13.50 | $13.50 | 0 | — | — |
| 2008-08-08 | $13.50 | $13.50 | 0 | — | — |
| 2008-08-07 | $13.50 | $13.50 | 0 | — | — |
| 2008-08-06 | $13.50 | $13.50 | 0 | — | — |
| 2008-08-05 | $13.50 | $13.50 | 0 | — | — |
| 2008-08-04 | $13.50 | $13.50 | 0 | — | — |
| 2008-08-01 | $13.50 | $13.50 | 0 | — | — |
| 2008-07-31 | $13.50 | $13.50 | 0 | — | — |
| 2008-07-30 | $13.50 | $13.50 | 13,400 | — | — |
| 2008-07-29 | $13.25 | $13.25 | 1,000 | — | — |
| 2008-07-28 | $13.50 | $13.50 | 0 | — | — |
| 2008-07-25 | $13.50 | $13.50 | 11,200 | — | — |
| 2008-07-24 | $13.25 | $13.25 | 0 | — | — |
| 2008-07-23 | $13.25 | $13.25 | 0 | — | — |
| 2008-07-22 | $13.25 | $13.25 | 2,000 | — | — |
| 2008-07-21 | $13.25 | $13.25 | 1,400 | — | — |
| 2008-07-18 | $13.25 | $13.25 | 0 | — | — |
| 2008-07-17 | $13.25 | $13.25 | 0 | — | — |
| 2008-07-16 | $13.25 | $13.25 | 0 | — | — |
| 2008-07-15 | $13.25 | $13.25 | 0 | — | — |
| 2008-07-14 | $13.25 | $13.25 | 0 | — | — |
| 2008-07-11 | $13.25 | $13.25 | 800 | — | — |
| 2008-07-10 | $12.75 | $12.75 | 34,000 | — | — |
| 2008-07-09 | $12.75 | $12.75 | 1,000 | — | — |
| 2008-07-08 | $13.75 | $13.75 | 0 | — | — |
| 2008-07-07 | $13.75 | $13.75 | 0 | — | — |
| 2008-07-03 | $13.75 | $13.75 | 0 | — | — |
| 2008-07-02 | $13.75 | $13.75 | 0 | — | — |
| 2008-07-01 | $13.75 | $13.75 | 0 | — | — |
| 2008-06-30 | $13.75 | $13.75 | 0 | — | — |
| 2008-06-27 | $13.75 | $13.75 | 7,600 | — | — |
| 2008-06-26 | $13.50 | $13.50 | 0 | — | — |
| 2008-06-25 | $13.50 | $13.50 | 1,000 | — | — |
| 2008-06-24 | $13.75 | $13.75 | 1,600 | — | — |
| 2008-06-23 | $13.50 | $13.50 | 2,000 | — | — |
| 2008-06-20 | $13.50 | $13.50 | 0 | — | — |
| 2008-06-19 | $13.50 | $13.50 | 1,100 | — | — |
| 2008-06-18 | $13.75 | $13.75 | 13,100 | — | — |
| 2008-06-17 | $14.00 | $14.00 | 0 | — | — |
| 2008-06-16 | $14.00 | $14.00 | 0 | — | — |
| 2008-06-13 | $14.00 | $14.00 | 100 | — | — |
| 2008-06-12 | $13.50 | $13.50 | 900 | — | — |
| 2008-06-11 | $13.50 | $13.50 | 5,300 | — | — |
| 2008-06-10 | $13.70 | $13.70 | 0 | — | — |
| 2008-06-09 | $13.70 | $13.70 | 4,100 | — | — |
| 2008-06-06 | $13.70 | $13.70 | 0 | — | — |
| 2008-06-05 | $13.70 | $13.70 | 2,000 | — | — |
| 2008-06-04 | $13.55 | $13.55 | 200 | — | — |
| 2008-06-03 | $13.70 | $13.70 | 2,000 | — | — |
| 2008-06-02 | $13.50 | $13.50 | 400 | — | — |
| 2008-05-30 | $13.80 | $13.80 | 200 | — | — |
| 2008-05-29 | $14.00 | $14.00 | 11,900 | — | — |
| 2008-05-28 | $13.80 | $13.80 | 200 | — | — |
| 2008-05-27 | $13.80 | $13.80 | 0 | — | — |
| 2008-05-23 | $13.80 | $13.80 | 3,400 | — | — |
| 2008-05-22 | $13.00 | $13.00 | 0 | — | — |
| 2008-05-21 | $13.00 | $13.00 | 0 | — | — |
| 2008-05-20 | $13.00 | $13.00 | 0 | — | — |
| 2008-05-19 | $13.00 | $13.00 | 0 | — | — |
| 2008-05-16 | $13.00 | $13.00 | 0 | — | — |
| 2008-05-15 | $13.00 | $13.00 | 0 | — | — |
| 2008-05-14 | $13.00 | $13.00 | 0 | — | — |
| 2008-05-13 | $13.00 | $13.00 | 0 | — | — |
| 2008-05-12 | $13.00 | $13.00 | 0 | — | — |
| 2008-05-09 | $13.00 | $13.00 | 0 | — | — |
| 2008-05-08 | $13.00 | $13.00 | 200 | — | — |
| 2008-05-07 | $13.75 | $13.75 | 300 | — | — |
| 2008-05-06 | $13.95 | $13.95 | 0 | — | — |
| 2008-05-05 | $13.95 | $13.95 | 600 | — | — |
| 2008-05-02 | $13.75 | $13.75 | 0 | — | — |
| 2008-05-01 | $13.75 | $13.75 | 0 | — | — |
| 2008-04-30 | $13.75 | $13.75 | 0 | — | — |
| 2008-04-29 | $13.75 | $13.75 | 0 | — | — |
| 2008-04-28 | $13.75 | $13.75 | 300 | — | — |
| 2008-04-25 | $13.75 | $13.75 | 0 | — | — |
| 2008-04-24 | $13.75 | $13.75 | 400 | — | — |
| 2008-04-23 | $14.00 | $14.00 | 0 | — | — |
| 2008-04-22 | $14.00 | $14.00 | 0 | — | — |
| 2008-04-21 | $14.00 | $14.00 | 0 | — | — |
| 2008-04-18 | $14.00 | $14.00 | 0 | — | — |
| 2008-04-17 | $14.00 | $14.00 | 0 | — | — |
| 2008-04-16 | $14.00 | $14.00 | 0 | — | — |
| 2008-04-15 | $14.00 | $14.00 | 0 | — | — |
| 2008-04-14 | $14.00 | $14.00 | 11,900 | — | — |
| 2008-04-11 | $14.00 | $14.00 | 1,000 | — | — |
| 2008-04-10 | $13.50 | $13.50 | 5,600 | — | — |
| 2008-04-09 | $14.50 | $14.50 | 0 | — | — |
| 2008-04-08 | $14.50 | $14.50 | 0 | — | — |
| 2008-04-07 | $14.50 | $14.50 | 0 | — | — |
| 2008-04-04 | $14.50 | $14.50 | 0 | — | — |
| 2008-04-03 | $14.50 | $14.50 | 1,200 | — | — |
| 2008-04-02 | $14.00 | $14.00 | 0 | — | — |
| 2008-04-01 | $14.00 | $14.00 | 0 | — | — |
| 2008-03-31 | $14.00 | $14.00 | 0 | — | — |
| 2008-03-28 | $14.00 | $14.00 | 0 | — | — |
| 2008-03-27 | $14.00 | $14.00 | 1,000 | — | — |
| 2008-03-26 | $13.75 | $13.75 | 0 | — | — |
| 2008-03-25 | $13.75 | $13.75 | 900 | — | — |
| 2008-03-24 | $13.70 | $13.70 | 0 | — | — |
| 2008-03-20 | $13.70 | $13.70 | 0 | — | — |
| 2008-03-19 | $13.70 | $13.70 | 0 | — | — |
| 2008-03-18 | $13.70 | $13.70 | 8,800 | — | — |
| 2008-03-17 | $13.70 | $13.70 | 0 | — | — |
| 2008-03-14 | $13.70 | $13.70 | 6,600 | — | — |
| 2008-03-13 | $13.50 | $13.50 | 0 | — | — |
| 2008-03-12 | $13.50 | $13.50 | 0 | — | — |
| 2008-03-11 | $13.50 | $13.50 | 500 | — | — |
| 2008-03-10 | $12.75 | $12.75 | 0 | — | — |
| 2008-03-07 | $12.75 | $12.75 | 2,000 | — | — |
| 2008-03-06 | $13.90 | $13.90 | 0 | — | — |
| 2008-03-05 | $13.90 | $13.90 | 0 | — | — |
| 2008-03-04 | $13.90 | $13.90 | 0 | — | — |
| 2008-03-03 | $13.90 | $13.90 | 400 | — | — |
| 2008-02-29 | $13.90 | $13.90 | 20,200 | — | — |
| 2008-02-28 | $13.90 | $13.90 | 0 | — | — |
| 2008-02-27 | $13.90 | $13.90 | 500 | — | — |
| 2008-02-26 | $13.50 | $13.50 | 800 | — | — |
| 2008-02-25 | $13.90 | $13.90 | 0 | — | — |
| 2008-02-22 | $13.90 | $13.90 | 0 | — | — |
| 2008-02-21 | $13.90 | $13.90 | 3,500 | — | — |
| 2008-02-20 | $13.80 | $13.80 | 2,100 | — | — |
| 2008-02-19 | $13.90 | $13.90 | 5,500 | — | — |
| 2008-02-15 | $13.90 | $13.90 | 10,000 | — | — |
| 2008-02-14 | $13.90 | $13.90 | 1,800 | — | — |
| 2008-02-13 | $13.90 | $13.90 | 1,700 | — | — |
| 2008-02-12 | $13.90 | $13.90 | 0 | — | — |
| 2008-02-11 | $13.90 | $13.90 | 0 | — | — |
| 2008-02-08 | $13.90 | $13.90 | 0 | — | — |
| 2008-02-07 | $13.90 | $13.90 | 0 | — | — |
| 2008-02-06 | $13.90 | $13.90 | 1,500 | — | — |
| 2008-02-05 | $13.40 | $13.40 | 0 | — | — |
| 2008-02-04 | $13.40 | $13.40 | 0 | — | — |
| 2008-02-01 | $13.40 | $13.40 | 300 | — | — |
| 2008-01-31 | $13.70 | $13.70 | 4,900 | — | — |
| 2008-01-30 | $13.00 | $13.00 | 500 | — | — |
| 2008-01-29 | $13.35 | $13.35 | 0 | — | — |
| 2008-01-28 | $13.35 | $13.35 | 0 | — | — |
| 2008-01-25 | $13.35 | $13.35 | 0 | — | — |
| 2008-01-24 | $13.35 | $13.35 | 0 | — | — |
| 2008-01-23 | $13.35 | $13.35 | 0 | — | — |
| 2008-01-22 | $13.35 | $13.35 | 0 | — | — |
| 2008-01-18 | $13.35 | $13.35 | 2,000 | — | — |
| 2008-01-17 | $13.35 | $13.35 | 6,700 | — | — |
| 2008-01-16 | $13.15 | $13.15 | 0 | — | — |
| 2008-01-15 | $13.15 | $13.15 | 500 | — | — |
| 2008-01-14 | $13.10 | $13.10 | 0 | — | — |
| 2008-01-11 | $13.10 | $13.10 | 0 | — | — |
| 2008-01-10 | $13.10 | $13.10 | 0 | — | — |
| 2008-01-09 | $13.10 | $13.10 | 0 | — | — |
| 2008-01-08 | $13.10 | $13.10 | 1,500 | — | — |
| 2008-01-07 | $13.05 | $13.05 | 0 | — | — |
| 2008-01-04 | $13.05 | $13.05 | 0 | — | — |
| 2008-01-03 | $13.05 | $13.05 | 600 | — | — |
| 2008-01-02 | $13.50 | $13.50 | 600 | — | — |