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
- 2000-08-10 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 | $6.30 | $6.30 | 381 | — | — |
| 2008-12-30 | $5.63 | $5.63 | 1,016 | — | — |
| 2008-12-29 | $7.08 | $7.08 | 127 | — | — |
| 2008-12-26 | $5.90 | $5.90 | 254 | — | — |
| 2008-12-24 | $7.08 | $7.08 | 0 | — | — |
| 2008-12-23 | $7.08 | $7.08 | 0 | — | — |
| 2008-12-22 | $7.08 | $7.08 | 0 | — | — |
| 2008-12-19 | $7.08 | $7.08 | 762 | — | — |
| 2008-12-18 | $7.82 | $7.82 | 0 | — | — |
| 2008-12-17 | $7.82 | $7.82 | 127 | — | — |
| 2008-12-16 | $6.34 | $6.34 | 762 | — | — |
| 2008-12-15 | $7.87 | $7.87 | 0 | — | — |
| 2008-12-12 | $7.87 | $7.87 | 0 | — | — |
| 2008-12-11 | $7.87 | $7.87 | 254 | — | — |
| 2008-12-10 | $6.69 | $6.69 | 0 | — | — |
| 2008-12-09 | $6.69 | $6.69 | 508 | — | — |
| 2008-12-08 | $6.69 | $6.69 | 0 | — | — |
| 2008-12-05 | $6.69 | $6.69 | 0 | — | — |
| 2008-12-04 | $6.69 | $6.69 | 0 | — | — |
| 2008-12-03 | $6.69 | $6.69 | 889 | — | — |
| 2008-12-02 | $7.28 | $7.28 | 1,016 | — | — |
| 2008-12-01 | $7.87 | $7.87 | 1,143 | — | — |
| 2008-11-28 | $7.87 | $7.87 | 0 | — | — |
| 2008-11-26 | $7.87 | $7.87 | 508 | — | — |
| 2008-11-25 | $7.67 | $7.67 | 381 | — | — |
| 2008-11-24 | $7.87 | $7.87 | 508 | — | — |
| 2008-11-21 | $7.08 | $7.08 | 381 | — | — |
| 2008-11-20 | $6.34 | $6.34 | 381 | — | — |
| 2008-11-19 | $7.87 | $7.87 | 0 | — | — |
| 2008-11-18 | $7.87 | $7.87 | 635 | — | — |
| 2008-11-17 | $7.87 | $7.87 | 254 | — | — |
| 2008-11-14 | $7.87 | $7.87 | 0 | — | — |
| 2008-11-13 | $7.87 | $7.87 | 508 | — | — |
| 2008-11-12 | $7.87 | $7.87 | 1,016 | — | — |
| 2008-11-11 | $7.87 | $7.87 | 0 | — | — |
| 2008-11-10 | $7.87 | $7.87 | 0 | — | — |
| 2008-11-07 | $7.87 | $7.87 | 0 | — | — |
| 2008-11-06 | $7.87 | $7.87 | 0 | — | — |
| 2008-11-05 | $7.87 | $7.87 | 0 | — | — |
| 2008-11-04 | $7.87 | $7.87 | 0 | — | — |
| 2008-11-03 | $7.87 | $7.87 | 254 | — | — |
| 2008-10-31 | $8.66 | $8.66 | 0 | — | — |
| 2008-10-30 | $8.66 | $8.66 | 635 | — | — |
| 2008-10-29 | $7.88 | $7.88 | 1,143 | — | — |
| 2008-10-28 | $6.41 | $6.41 | 1,652 | — | — |
| 2008-10-27 | $7.08 | $7.08 | 0 | — | — |
| 2008-10-24 | $7.08 | $7.08 | 381 | — | — |
| 2008-10-23 | $7.88 | $7.88 | 254 | — | — |
| 2008-10-22 | $9.45 | $9.45 | 254 | — | — |
| 2008-10-21 | $9.84 | $9.84 | 3,812 | — | — |
| 2008-10-20 | $9.05 | $9.05 | 0 | — | — |
| 2008-10-17 | $9.05 | $9.05 | 0 | — | — |
| 2008-10-16 | $9.05 | $9.05 | 381 | — | — |
| 2008-10-15 | $9.05 | $9.05 | 0 | — | — |
| 2008-10-14 | $9.05 | $9.05 | 0 | — | — |
| 2008-10-13 | $9.05 | $9.05 | 0 | — | — |
| 2008-10-10 | $9.05 | $9.05 | 1,016 | — | — |
| 2008-10-09 | $8.85 | $8.85 | 0 | — | — |
| 2008-10-08 | $8.85 | $8.85 | 1,016 | — | — |
| 2008-10-07 | $9.05 | $9.05 | 508 | — | — |
| 2008-10-06 | $9.56 | $9.56 | 0 | — | — |
| 2008-10-03 | $9.56 | $9.56 | 0 | — | — |
| 2008-10-02 | $9.56 | $9.56 | 254 | — | — |
| 2008-10-01 | $9.84 | $9.84 | 1,016 | — | — |
| 2008-09-30 | $9.84 | $9.84 | 0 | — | — |
| 2008-09-29 | $9.84 | $9.84 | 381 | — | — |
| 2008-09-26 | $9.84 | $9.84 | 762 | — | — |
| 2008-09-25 | $9.84 | $9.84 | 2,287 | — | — |
| 2008-09-24 | $9.45 | $9.45 | 1,016 | — | — |
| 2008-09-23 | $8.66 | $8.66 | 0 | — | — |
| 2008-09-22 | $8.66 | $8.66 | 508 | — | — |
| 2008-09-19 | $8.66 | $8.66 | 0 | — | — |
| 2008-09-18 | $8.66 | $8.66 | 6,098 | — | — |
| 2008-09-17 | $9.05 | $9.05 | 1,398 | — | — |
| 2008-09-16 | $10.23 | $10.23 | 0 | — | — |
| 2008-09-15 | $10.23 | $10.23 | 2,414 | — | — |
| 2008-09-12 | $10.18 | $10.18 | 127 | — | — |
| 2008-09-11 | $8.85 | $8.85 | 2,668 | — | — |
| 2008-09-10 | $10.19 | $10.19 | 889 | — | — |
| 2008-09-09 | $9.45 | $9.45 | 762 | — | — |
| 2008-09-08 | $9.37 | $9.37 | 0 | — | — |
| 2008-09-05 | $9.37 | $9.37 | 889 | — | — |
| 2008-09-04 | $9.52 | $9.52 | 0 | — | — |
| 2008-09-03 | $9.52 | $9.52 | 508 | — | — |
| 2008-09-02 | $9.60 | $9.60 | 0 | — | — |
| 2008-08-29 | $9.60 | $9.60 | 0 | — | — |
| 2008-08-28 | $9.60 | $9.60 | 0 | — | — |
| 2008-08-27 | $9.60 | $9.60 | 0 | — | — |
| 2008-08-26 | $9.60 | $9.60 | 0 | — | — |
| 2008-08-25 | $9.60 | $9.60 | 0 | — | — |
| 2008-08-22 | $9.60 | $9.60 | 254 | — | — |
| 2008-08-21 | $9.37 | $9.37 | 254 | — | — |
| 2008-08-20 | $9.37 | $9.37 | 6,734 | — | — |
| 2008-08-19 | $10.23 | $10.23 | 381 | — | — |
| 2008-08-18 | $10.23 | $10.23 | 0 | — | — |
| 2008-08-15 | $10.23 | $10.23 | 0 | — | — |
| 2008-08-14 | $10.23 | $10.23 | 0 | — | — |
| 2008-08-13 | $10.23 | $10.23 | 762 | — | — |
| 2008-08-12 | $9.84 | $9.84 | 0 | — | — |
| 2008-08-11 | $9.84 | $9.84 | 381 | — | — |
| 2008-08-08 | $11.41 | $11.41 | 0 | — | — |
| 2008-08-07 | $11.41 | $11.41 | 0 | — | — |
| 2008-08-06 | $11.41 | $11.41 | 0 | — | — |
| 2008-08-05 | $11.41 | $11.41 | 381 | — | — |
| 2008-08-04 | $10.23 | $10.23 | 1,398 | — | — |
| 2008-08-01 | $11.22 | $11.22 | 0 | — | — |
| 2008-07-31 | $11.22 | $11.22 | 508 | — | — |
| 2008-07-30 | $11.22 | $11.22 | 635 | — | — |
| 2008-07-29 | $9.84 | $9.84 | 0 | — | — |
| 2008-07-28 | $9.84 | $9.84 | 381 | — | — |
| 2008-07-25 | $9.13 | $9.13 | 0 | — | — |
| 2008-07-24 | $9.13 | $9.13 | 508 | — | — |
| 2008-07-23 | $8.70 | $8.70 | 0 | — | — |
| 2008-07-22 | $8.70 | $8.70 | 0 | — | — |
| 2008-07-21 | $8.70 | $8.70 | 508 | — | — |
| 2008-07-18 | $9.61 | $9.61 | 0 | — | — |
| 2008-07-17 | $9.61 | $9.61 | 0 | — | — |
| 2008-07-16 | $9.61 | $9.61 | 1,398 | — | — |
| 2008-07-15 | $10.23 | $10.23 | 635 | — | — |
| 2008-07-14 | $9.45 | $9.45 | 3,684 | — | — |
| 2008-07-11 | $11.02 | $11.02 | 762 | — | — |
| 2008-07-10 | $11.81 | $11.81 | 381 | — | — |
| 2008-07-09 | $11.41 | $11.41 | 0 | — | — |
| 2008-07-08 | $11.41 | $11.41 | 0 | — | — |
| 2008-07-07 | $11.41 | $11.41 | 1,016 | — | — |
| 2008-07-03 | $11.81 | $11.81 | 0 | — | — |
| 2008-07-02 | $11.81 | $11.81 | 0 | — | — |
| 2008-07-01 | $11.81 | $11.81 | 508 | — | — |
| 2008-06-30 | $11.81 | $11.81 | 0 | — | — |
| 2008-06-27 | $11.81 | $11.81 | 0 | — | — |
| 2008-06-26 | $11.81 | $11.81 | 0 | — | — |
| 2008-06-25 | $11.81 | $11.81 | 0 | — | — |
| 2008-06-24 | $11.81 | $11.81 | 0 | — | — |
| 2008-06-23 | $11.81 | $11.81 | 0 | — | — |
| 2008-06-20 | $11.81 | $11.81 | 508 | — | — |
| 2008-06-19 | $11.45 | $11.45 | 0 | — | — |
| 2008-06-18 | $11.45 | $11.45 | 0 | — | — |
| 2008-06-17 | $11.45 | $11.45 | 0 | — | — |
| 2008-06-16 | $11.45 | $11.45 | 0 | — | — |
| 2008-06-13 | $11.45 | $11.45 | 0 | — | — |
| 2008-06-12 | $11.45 | $11.45 | 0 | — | — |
| 2008-06-11 | $11.45 | $11.45 | 0 | — | — |
| 2008-06-10 | $11.45 | $11.45 | 419 | — | — |
| 2008-06-09 | $10.75 | $10.75 | 978 | — | — |
| 2008-06-06 | $10.27 | $10.27 | 1,258 | — | — |
| 2008-06-05 | $10.55 | $10.55 | 839 | — | — |
| 2008-06-04 | $10.55 | $10.55 | 1,118 | — | — |
| 2008-06-03 | $10.38 | $10.38 | 1,398 | — | — |
| 2008-06-02 | $10.09 | $10.09 | 6,009 | — | — |
| 2008-05-30 | $11.63 | $11.63 | 3,773 | — | — |
| 2008-05-29 | $12.52 | $12.52 | 978 | — | — |
| 2008-05-28 | $13.74 | $13.74 | 280 | — | — |
| 2008-05-27 | $13.24 | $13.24 | 699 | — | — |
| 2008-05-23 | $13.74 | $13.74 | 0 | — | — |
| 2008-05-22 | $13.74 | $13.74 | 1,118 | — | — |
| 2008-05-21 | $13.60 | $13.60 | 559 | — | — |
| 2008-05-20 | $12.53 | $12.53 | 0 | — | — |
| 2008-05-19 | $12.53 | $12.53 | 140 | — | — |
| 2008-05-16 | $12.16 | $12.16 | 559 | — | — |
| 2008-05-15 | $11.27 | $11.27 | 0 | — | — |
| 2008-05-14 | $11.27 | $11.27 | 978 | — | — |
| 2008-05-13 | $10.91 | $10.91 | 140 | — | — |
| 2008-05-12 | $11.23 | $11.23 | 0 | — | — |
| 2008-05-09 | $11.23 | $11.23 | 0 | — | — |
| 2008-05-08 | $11.23 | $11.23 | 0 | — | — |
| 2008-05-07 | $11.23 | $11.23 | 0 | — | — |
| 2008-05-06 | $11.23 | $11.23 | 978 | — | — |
| 2008-05-05 | $11.23 | $11.23 | 0 | — | — |
| 2008-05-02 | $11.23 | $11.23 | 699 | — | — |
| 2008-05-01 | $11.23 | $11.23 | 839 | — | — |
| 2008-04-30 | $10.73 | $10.73 | 280 | — | — |
| 2008-04-29 | $10.20 | $10.20 | 0 | — | — |
| 2008-04-28 | $10.20 | $10.20 | 0 | — | — |
| 2008-04-25 | $10.20 | $10.20 | 559 | — | — |
| 2008-04-24 | $9.98 | $9.98 | 0 | — | — |
| 2008-04-23 | $9.98 | $9.98 | 280 | — | — |
| 2008-04-22 | $10.05 | $10.05 | 0 | — | — |
| 2008-04-21 | $10.05 | $10.05 | 419 | — | — |
| 2008-04-18 | $10.02 | $10.02 | 280 | — | — |
| 2008-04-17 | $9.48 | $9.48 | 1,118 | — | — |
| 2008-04-16 | $8.94 | $8.94 | 839 | — | — |
| 2008-04-15 | $9.30 | $9.30 | 0 | — | — |
| 2008-04-14 | $9.30 | $9.30 | 559 | — | — |
| 2008-04-11 | $8.94 | $8.94 | 0 | — | — |
| 2008-04-10 | $8.94 | $8.94 | 3,913 | — | — |
| 2008-04-09 | $8.77 | $8.77 | 0 | — | — |
| 2008-04-08 | $8.77 | $8.77 | 0 | — | — |
| 2008-04-07 | $8.77 | $8.77 | 419 | — | — |
| 2008-04-04 | $8.59 | $8.59 | 1,677 | — | — |
| 2008-04-03 | $8.94 | $8.94 | 0 | — | — |
| 2008-04-02 | $8.94 | $8.94 | 0 | — | — |
| 2008-04-01 | $8.94 | $8.94 | 2,376 | — | — |
| 2008-03-31 | $9.30 | $9.30 | 280 | — | — |
| 2008-03-28 | $8.94 | $8.94 | 1,258 | — | — |
| 2008-03-27 | $9.02 | $9.02 | 0 | — | — |
| 2008-03-26 | $9.02 | $9.02 | 0 | — | — |
| 2008-03-25 | $9.02 | $9.02 | 0 | — | — |
| 2008-03-24 | $9.02 | $9.02 | 0 | — | — |
| 2008-03-20 | $9.02 | $9.02 | 0 | — | — |
| 2008-03-19 | $9.02 | $9.02 | 699 | — | — |
| 2008-03-18 | $9.30 | $9.30 | 0 | — | — |
| 2008-03-17 | $9.30 | $9.30 | 0 | — | — |
| 2008-03-14 | $9.30 | $9.30 | 4,053 | — | — |
| 2008-03-13 | $9.30 | $9.30 | 0 | — | — |
| 2008-03-12 | $9.30 | $9.30 | 559 | — | — |
| 2008-03-11 | $9.43 | $9.43 | 699 | — | — |
| 2008-03-10 | $9.45 | $9.45 | 419 | — | — |
| 2008-03-07 | $9.41 | $9.41 | 0 | — | — |
| 2008-03-06 | $9.41 | $9.41 | 839 | — | — |
| 2008-03-05 | $9.48 | $9.48 | 0 | — | — |
| 2008-03-04 | $9.48 | $9.48 | 0 | — | — |
| 2008-03-03 | $9.48 | $9.48 | 0 | — | — |
| 2008-02-29 | $9.48 | $9.48 | 280 | — | — |
| 2008-02-28 | $9.66 | $9.66 | 1,118 | — | — |
| 2008-02-27 | $9.66 | $9.66 | 419 | — | — |
| 2008-02-26 | $9.30 | $9.30 | 2,516 | — | — |
| 2008-02-25 | $9.66 | $9.66 | 1,398 | — | — |
| 2008-02-22 | $9.66 | $9.66 | 559 | — | — |
| 2008-02-21 | $9.62 | $9.62 | 0 | — | — |
| 2008-02-20 | $9.62 | $9.62 | 699 | — | — |
| 2008-02-19 | $9.34 | $9.34 | 0 | — | — |
| 2008-02-15 | $9.34 | $9.34 | 0 | — | — |
| 2008-02-14 | $9.34 | $9.34 | 419 | — | — |
| 2008-02-13 | $9.34 | $9.34 | 1,118 | — | — |
| 2008-02-12 | $9.30 | $9.30 | 1,258 | — | — |
| 2008-02-11 | $9.66 | $9.66 | 839 | — | — |
| 2008-02-08 | $9.34 | $9.34 | 419 | — | — |
| 2008-02-07 | $9.66 | $9.66 | 699 | — | — |
| 2008-02-06 | $10.02 | $10.02 | 9,923 | — | — |
| 2008-02-05 | $10.73 | $10.73 | 280 | — | — |
| 2008-02-04 | $10.73 | $10.73 | 1,537 | — | — |
| 2008-02-01 | $10.55 | $10.55 | 1,677 | — | — |
| 2008-01-31 | $10.05 | $10.05 | 419 | — | — |
| 2008-01-30 | $10.20 | $10.20 | 0 | — | — |
| 2008-01-29 | $10.20 | $10.20 | 0 | — | — |
| 2008-01-28 | $10.20 | $10.20 | 1,677 | — | — |
| 2008-01-25 | $9.76 | $9.76 | 2,376 | — | — |
| 2008-01-24 | $9.23 | $9.23 | 699 | — | — |
| 2008-01-23 | $9.30 | $9.30 | 3,214 | — | — |
| 2008-01-22 | $9.66 | $9.66 | 699 | — | — |
| 2008-01-18 | $9.52 | $9.52 | 5,171 | — | — |
| 2008-01-17 | $10.20 | $10.20 | 0 | — | — |
| 2008-01-16 | $10.20 | $10.20 | 0 | — | — |
| 2008-01-15 | $10.20 | $10.20 | 0 | — | — |
| 2008-01-14 | $10.20 | $10.20 | 0 | — | — |
| 2008-01-11 | $10.20 | $10.20 | 1,258 | — | — |
| 2008-01-10 | $9.12 | $9.12 | 1,677 | — | — |
| 2008-01-09 | $9.84 | $9.84 | 559 | — | — |
| 2008-01-08 | $9.48 | $9.48 | 978 | — | — |
| 2008-01-07 | $10.02 | $10.02 | 280 | — | — |
| 2008-01-04 | $9.48 | $9.48 | 11,460 | — | — |
| 2008-01-03 | $10.38 | $10.38 | 419 | — | — |
| 2008-01-02 | $10.02 | $10.02 | 2,236 | — | — |