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
- 1998-04-02 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 | $8.03 | $9.71 | 700 | — | — |
| 2008-12-30 | $8.50 | $10.28 | 0 | — | — |
| 2008-12-29 | $8.50 | $10.28 | 2,300 | — | — |
| 2008-12-26 | $6.85 | $8.17 | 0 | — | — |
| 2008-12-24 | $6.85 | $8.17 | 3,600 | — | — |
| 2008-12-23 | $8.29 | $9.88 | 3,200 | — | — |
| 2008-12-22 | $8.05 | $9.60 | 25,000 | — | — |
| 2008-12-19 | $6.90 | $8.23 | 200 | — | — |
| 2008-12-18 | $7.48 | $8.92 | 0 | — | — |
| 2008-12-17 | $7.48 | $8.92 | 900 | — | — |
| 2008-12-16 | $6.90 | $8.23 | 1,600 | — | — |
| 2008-12-15 | $7.11 | $8.48 | 1,200 | — | — |
| 2008-12-12 | $7.55 | $9.00 | 0 | — | — |
| 2008-12-11 | $7.55 | $9.00 | 1,800 | — | — |
| 2008-12-10 | $7.09 | $8.45 | 0 | — | — |
| 2008-12-09 | $7.09 | $8.45 | 200 | — | — |
| 2008-12-08 | $7.73 | $9.22 | 200 | — | — |
| 2008-12-05 | $6.71 | $8.00 | 0 | — | — |
| 2008-12-04 | $6.71 | $8.00 | 900 | — | — |
| 2008-12-03 | $7.04 | $8.39 | 0 | — | — |
| 2008-12-02 | $7.04 | $8.39 | 1,500 | — | — |
| 2008-12-01 | $6.88 | $8.20 | 5,000 | — | — |
| 2008-11-28 | $7.70 | $9.18 | 0 | — | — |
| 2008-11-26 | $7.70 | $9.18 | 0 | — | — |
| 2008-11-25 | $7.70 | $9.18 | 100 | — | — |
| 2008-11-24 | $7.72 | $9.21 | 600 | — | — |
| 2008-11-21 | $6.75 | $8.05 | 12,700 | — | — |
| 2008-11-20 | $8.24 | $9.83 | 6,200 | — | — |
| 2008-11-19 | $8.31 | $9.91 | 2,900 | — | — |
| 2008-11-18 | $8.18 | $9.75 | 2,500 | — | — |
| 2008-11-17 | $8.90 | $10.61 | 1,900 | — | — |
| 2008-11-14 | $8.57 | $10.22 | 600 | — | — |
| 2008-11-13 | $8.57 | $10.22 | 7,500 | — | — |
| 2008-11-12 | $8.99 | $10.72 | 13,100 | — | — |
| 2008-11-11 | $9.19 | $10.96 | 500 | — | — |
| 2008-11-10 | $9.20 | $10.97 | 100 | — | — |
| 2008-11-07 | $9.05 | $10.79 | 2,200 | — | — |
| 2008-11-06 | $9.01 | $10.74 | 1,500 | — | — |
| 2008-11-05 | $9.44 | $11.26 | 0 | — | — |
| 2008-11-04 | $9.44 | $11.26 | 0 | — | — |
| 2008-11-03 | $9.44 | $11.26 | 2,100 | — | — |
| 2008-10-31 | $8.75 | $10.43 | 2,600 | — | — |
| 2008-10-30 | $8.75 | $10.43 | 2,000 | — | — |
| 2008-10-29 | $8.75 | $10.43 | 3,200 | — | — |
| 2008-10-28 | $9.20 | $10.97 | 200 | — | — |
| 2008-10-27 | $9.25 | $11.03 | 2,200 | — | — |
| 2008-10-24 | $9.90 | $11.80 | 0 | — | — |
| 2008-10-23 | $9.90 | $11.80 | 0 | — | — |
| 2008-10-22 | $9.90 | $11.80 | 0 | — | — |
| 2008-10-21 | $9.90 | $11.80 | 0 | — | — |
| 2008-10-20 | $9.90 | $11.80 | 1,000 | — | — |
| 2008-10-17 | $9.89 | $11.79 | 500 | — | — |
| 2008-10-16 | $9.75 | $11.63 | 3,900 | — | — |
| 2008-10-15 | $9.90 | $11.80 | 1,000 | — | — |
| 2008-10-14 | $10.00 | $11.92 | 0 | — | — |
| 2008-10-13 | $10.00 | $11.92 | 11,900 | — | — |
| 2008-10-10 | $9.75 | $11.63 | 2,200 | — | — |
| 2008-10-09 | $9.80 | $11.69 | 3,200 | — | — |
| 2008-10-08 | $10.50 | $12.52 | 1,800 | — | — |
| 2008-10-07 | $10.95 | $13.06 | 2,400 | — | — |
| 2008-10-06 | $10.00 | $11.92 | 3,300 | — | — |
| 2008-10-03 | $10.00 | $11.92 | 800 | — | — |
| 2008-10-02 | $10.20 | $12.16 | 2,600 | — | — |
| 2008-10-01 | $10.28 | $12.26 | 9,500 | — | — |
| 2008-09-30 | $10.40 | $12.40 | 1,300 | — | — |
| 2008-09-29 | $10.60 | $12.64 | 4,000 | — | — |
| 2008-09-26 | $10.45 | $12.46 | 2,300 | — | — |
| 2008-09-25 | $10.42 | $12.31 | 100 | — | — |
| 2008-09-24 | $10.45 | $12.34 | 100 | — | — |
| 2008-09-23 | $10.40 | $12.28 | 100 | — | — |
| 2008-09-22 | $10.25 | $12.11 | 3,900 | — | — |
| 2008-09-19 | $10.25 | $12.11 | 3,200 | — | — |
| 2008-09-18 | $9.74 | $11.50 | 0 | — | — |
| 2008-09-17 | $9.74 | $11.50 | 1,400 | — | — |
| 2008-09-16 | $9.75 | $11.52 | 4,200 | — | — |
| 2008-09-15 | $10.20 | $12.05 | 0 | — | — |
| 2008-09-12 | $10.20 | $12.05 | 0 | — | — |
| 2008-09-11 | $10.20 | $12.05 | 2,900 | — | — |
| 2008-09-10 | $10.98 | $12.97 | 2,300 | — | — |
| 2008-09-09 | $10.85 | $12.82 | 2,800 | — | — |
| 2008-09-08 | $10.87 | $12.84 | 0 | — | — |
| 2008-09-05 | $10.87 | $12.84 | 0 | — | — |
| 2008-09-04 | $10.87 | $12.84 | 800 | — | — |
| 2008-09-03 | $11.35 | $13.41 | 500 | — | — |
| 2008-09-02 | $10.60 | $12.52 | 0 | — | — |
| 2008-08-29 | $10.60 | $12.52 | 0 | — | — |
| 2008-08-28 | $10.60 | $12.52 | 0 | — | — |
| 2008-08-27 | $10.60 | $12.52 | 200 | — | — |
| 2008-08-26 | $10.98 | $12.97 | 0 | — | — |
| 2008-08-25 | $10.98 | $12.97 | 200 | — | — |
| 2008-08-22 | $10.60 | $12.52 | 0 | — | — |
| 2008-08-21 | $10.60 | $12.52 | 1,300 | — | — |
| 2008-08-20 | $11.32 | $13.37 | 1,000 | — | — |
| 2008-08-19 | $11.90 | $14.06 | 0 | — | — |
| 2008-08-18 | $11.90 | $14.06 | 0 | — | — |
| 2008-08-15 | $11.90 | $14.06 | 3,000 | — | — |
| 2008-08-14 | $11.72 | $13.84 | 2,600 | — | — |
| 2008-08-13 | $10.60 | $12.52 | 4,000 | — | — |
| 2008-08-12 | $10.50 | $12.40 | 0 | — | — |
| 2008-08-11 | $10.50 | $12.40 | 600 | — | — |
| 2008-08-08 | $10.55 | $12.46 | 0 | — | — |
| 2008-08-07 | $10.55 | $12.46 | 300 | — | — |
| 2008-08-06 | $10.50 | $12.40 | 0 | — | — |
| 2008-08-05 | $10.50 | $12.40 | 0 | — | — |
| 2008-08-04 | $10.50 | $12.40 | 0 | — | — |
| 2008-08-01 | $10.50 | $12.40 | 0 | — | — |
| 2008-07-31 | $10.50 | $12.40 | 200 | — | — |
| 2008-07-30 | $10.50 | $12.40 | 600 | — | — |
| 2008-07-29 | $10.90 | $12.87 | 1,400 | — | — |
| 2008-07-28 | $10.65 | $12.58 | 500 | — | — |
| 2008-07-25 | $10.98 | $12.97 | 0 | — | — |
| 2008-07-24 | $10.98 | $12.97 | 1,600 | — | — |
| 2008-07-23 | $10.05 | $11.87 | 0 | — | — |
| 2008-07-22 | $10.05 | $11.87 | 300 | — | — |
| 2008-07-21 | $11.13 | $13.15 | 2,400 | — | — |
| 2008-07-18 | $11.50 | $13.58 | 300 | — | — |
| 2008-07-17 | $10.32 | $12.19 | 1,500 | — | — |
| 2008-07-16 | $9.50 | $11.22 | 500 | — | — |
| 2008-07-15 | $8.85 | $10.45 | 1,000 | — | — |
| 2008-07-14 | $10.01 | $11.82 | 38,400 | — | — |
| 2008-07-11 | $10.85 | $12.82 | 6,800 | — | — |
| 2008-07-10 | $10.11 | $11.94 | 1,000 | — | — |
| 2008-07-09 | $10.07 | $11.89 | 2,800 | — | — |
| 2008-07-08 | $11.63 | $13.74 | 1,100 | — | — |
| 2008-07-07 | $10.71 | $12.65 | 1,900 | — | — |
| 2008-07-03 | $11.05 | $13.05 | 500 | — | — |
| 2008-07-02 | $11.10 | $13.11 | 0 | — | — |
| 2008-07-01 | $11.10 | $13.11 | 600 | — | — |
| 2008-06-30 | $11.35 | $13.41 | 0 | — | — |
| 2008-06-27 | $11.35 | $13.41 | 5,100 | — | — |
| 2008-06-26 | $11.35 | $13.41 | 500 | — | — |
| 2008-06-25 | $11.46 | $13.42 | 0 | — | — |
| 2008-06-24 | $11.46 | $13.42 | 0 | — | — |
| 2008-06-23 | $11.46 | $13.42 | 1,100 | — | — |
| 2008-06-20 | $11.45 | $13.41 | 3,200 | — | — |
| 2008-06-19 | $11.45 | $13.41 | 900 | — | — |
| 2008-06-18 | $11.45 | $13.41 | 600 | — | — |
| 2008-06-17 | $11.45 | $13.41 | 0 | — | — |
| 2008-06-16 | $11.45 | $13.41 | 0 | — | — |
| 2008-06-13 | $11.45 | $13.41 | 1,900 | — | — |
| 2008-06-12 | $11.50 | $13.47 | 600 | — | — |
| 2008-06-11 | $11.65 | $13.64 | 0 | — | — |
| 2008-06-10 | $11.65 | $13.64 | 200 | — | — |
| 2008-06-09 | $11.61 | $13.60 | 0 | — | — |
| 2008-06-06 | $11.61 | $13.60 | 3,000 | — | — |
| 2008-06-05 | $11.45 | $13.41 | 500 | — | — |
| 2008-06-04 | $11.58 | $13.56 | 3,500 | — | — |
| 2008-06-03 | $10.83 | $12.68 | 3,300 | — | — |
| 2008-06-02 | $10.13 | $11.86 | 700 | — | — |
| 2008-05-30 | $11.20 | $13.12 | 0 | — | — |
| 2008-05-29 | $11.20 | $13.12 | 1,400 | — | — |
| 2008-05-28 | $12.50 | $14.64 | 200 | — | — |
| 2008-05-27 | $13.70 | $16.04 | 0 | — | — |
| 2008-05-23 | $13.70 | $16.04 | 0 | — | — |
| 2008-05-22 | $13.70 | $16.04 | 0 | — | — |
| 2008-05-21 | $13.70 | $16.04 | 100 | — | — |
| 2008-05-20 | $13.72 | $16.07 | 100 | — | — |
| 2008-05-19 | $11.85 | $13.88 | 0 | — | — |
| 2008-05-16 | $11.85 | $13.88 | 0 | — | — |
| 2008-05-15 | $11.85 | $13.88 | 3,100 | — | — |
| 2008-05-14 | $11.79 | $13.81 | 1,500 | — | — |
| 2008-05-13 | $11.80 | $13.82 | 7,700 | — | — |
| 2008-05-12 | $12.75 | $14.93 | 0 | — | — |
| 2008-05-09 | $12.75 | $14.93 | 0 | — | — |
| 2008-05-08 | $12.75 | $14.93 | 0 | — | — |
| 2008-05-07 | $12.75 | $14.93 | 3,300 | — | — |
| 2008-05-06 | $13.20 | $15.46 | 0 | — | — |
| 2008-05-05 | $13.20 | $15.46 | 1,900 | — | — |
| 2008-05-02 | $13.29 | $15.56 | 300 | — | — |
| 2008-05-01 | $13.66 | $16.00 | 100 | — | — |
| 2008-04-30 | $13.50 | $15.81 | 900 | — | — |
| 2008-04-29 | $13.31 | $15.59 | 0 | — | — |
| 2008-04-28 | $13.31 | $15.59 | 0 | — | — |
| 2008-04-25 | $13.31 | $15.59 | 200 | — | — |
| 2008-04-24 | $13.26 | $15.53 | 0 | — | — |
| 2008-04-23 | $13.26 | $15.53 | 300 | — | — |
| 2008-04-22 | $14.95 | $17.51 | 1,400 | — | — |
| 2008-04-21 | $13.28 | $15.55 | 0 | — | — |
| 2008-04-18 | $13.28 | $15.55 | 400 | — | — |
| 2008-04-17 | $13.53 | $15.84 | 0 | — | — |
| 2008-04-16 | $13.53 | $15.84 | 0 | — | — |
| 2008-04-15 | $13.53 | $15.84 | 1,500 | — | — |
| 2008-04-14 | $14.41 | $16.88 | 2,000 | — | — |
| 2008-04-11 | $13.91 | $16.29 | 800 | — | — |
| 2008-04-10 | $13.50 | $15.81 | 200 | — | — |
| 2008-04-09 | $13.45 | $15.75 | 600 | — | — |
| 2008-04-08 | $13.45 | $15.75 | 1,000 | — | — |
| 2008-04-07 | $13.00 | $15.22 | 0 | — | — |
| 2008-04-04 | $13.00 | $15.22 | 300 | — | — |
| 2008-04-03 | $12.72 | $14.90 | 400 | — | — |
| 2008-04-02 | $12.72 | $14.90 | 0 | — | — |
| 2008-04-01 | $12.72 | $14.90 | 400 | — | — |
| 2008-03-31 | $12.70 | $14.87 | 0 | — | — |
| 2008-03-28 | $12.70 | $14.87 | 200 | — | — |
| 2008-03-27 | $13.44 | $15.74 | 0 | — | — |
| 2008-03-26 | $13.44 | $15.62 | 100 | — | — |
| 2008-03-25 | $13.00 | $15.11 | 900 | — | — |
| 2008-03-24 | $13.25 | $15.40 | 800 | — | — |
| 2008-03-20 | $13.25 | $15.40 | 400 | — | — |
| 2008-03-19 | $13.00 | $15.11 | 200 | — | — |
| 2008-03-18 | $13.00 | $15.11 | 900 | — | — |
| 2008-03-17 | $13.00 | $15.11 | 0 | — | — |
| 2008-03-14 | $13.00 | $15.11 | 0 | — | — |
| 2008-03-13 | $13.00 | $15.11 | 1,000 | — | — |
| 2008-03-12 | $13.25 | $15.40 | 300 | — | — |
| 2008-03-11 | $13.00 | $15.11 | 1,800 | — | — |
| 2008-03-10 | $13.19 | $15.33 | 1,000 | — | — |
| 2008-03-07 | $12.51 | $14.54 | 0 | — | — |
| 2008-03-06 | $12.51 | $14.54 | 1,900 | — | — |
| 2008-03-05 | $13.00 | $15.11 | 200 | — | — |
| 2008-03-04 | $13.00 | $15.11 | 1,100 | — | — |
| 2008-03-03 | $13.15 | $15.29 | 2,000 | — | — |
| 2008-02-29 | $13.15 | $15.29 | 1,000 | — | — |
| 2008-02-28 | $13.10 | $15.23 | 2,000 | — | — |
| 2008-02-27 | $13.00 | $15.11 | 0 | — | — |
| 2008-02-26 | $13.00 | $15.11 | 0 | — | — |
| 2008-02-25 | $13.00 | $15.11 | 100 | — | — |
| 2008-02-22 | $13.00 | $15.11 | 1,000 | — | — |
| 2008-02-21 | $12.99 | $15.10 | 1,300 | — | — |
| 2008-02-20 | $13.25 | $15.40 | 100 | — | — |
| 2008-02-19 | $13.25 | $15.40 | 200 | — | — |
| 2008-02-15 | $13.25 | $15.40 | 400 | — | — |
| 2008-02-14 | $13.26 | $15.42 | 0 | — | — |
| 2008-02-13 | $13.26 | $15.42 | 200 | — | — |
| 2008-02-12 | $13.73 | $15.96 | 1,700 | — | — |
| 2008-02-11 | $13.99 | $16.26 | 400 | — | — |
| 2008-02-08 | $13.25 | $15.40 | 400 | — | — |
| 2008-02-07 | $13.20 | $15.35 | 1,400 | — | — |
| 2008-02-06 | $13.21 | $15.36 | 1,200 | — | — |
| 2008-02-05 | $13.00 | $15.11 | 0 | — | — |
| 2008-02-04 | $13.00 | $15.11 | 300 | — | — |
| 2008-02-01 | $13.05 | $15.17 | 800 | — | — |
| 2008-01-31 | $13.45 | $15.64 | 4,200 | — | — |
| 2008-01-30 | $13.59 | $15.80 | 1,200 | — | — |
| 2008-01-29 | $13.75 | $15.98 | 0 | — | — |
| 2008-01-28 | $13.75 | $15.98 | 700 | — | — |
| 2008-01-25 | $13.95 | $16.22 | 300 | — | — |
| 2008-01-24 | $13.76 | $16.00 | 1,200 | — | — |
| 2008-01-23 | $13.80 | $16.04 | 0 | — | — |
| 2008-01-22 | $13.80 | $16.04 | 500 | — | — |
| 2008-01-18 | $14.75 | $17.15 | 1,000 | — | — |
| 2008-01-17 | $15.89 | $18.47 | 1,700 | — | — |
| 2008-01-16 | $14.82 | $17.23 | 0 | — | — |
| 2008-01-15 | $14.82 | $17.23 | 1,200 | — | — |
| 2008-01-14 | $15.90 | $18.48 | 2,600 | — | — |
| 2008-01-11 | $15.61 | $18.15 | 6,600 | — | — |
| 2008-01-10 | $14.84 | $17.25 | 3,800 | — | — |
| 2008-01-09 | $14.49 | $16.85 | 7,300 | — | — |
| 2008-01-08 | $13.01 | $15.12 | 4,300 | — | — |
| 2008-01-07 | $14.17 | $16.47 | 500 | — | — |
| 2008-01-04 | $14.64 | $17.02 | 2,900 | — | — |
| 2008-01-03 | $15.03 | $17.47 | 300 | — | — |
| 2008-01-02 | $15.52 | $18.04 | 1,500 | — | — |