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
- 1994-04-29 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 | $6.25 | $8.32 | 0 |
| 2008-12-30 | $6.25 | $8.32 | 2,100 |
| 2008-12-29 | $6.25 | $8.32 | 2,400 |
| 2008-12-26 | $6.25 | $8.32 | 0 |
| 2008-12-24 | $6.25 | $8.32 | 6,000 |
| 2008-12-23 | $6.33 | $8.43 | 2,400 |
| 2008-12-22 | $6.33 | $8.43 | 0 |
| 2008-12-19 | $6.33 | $8.43 | 0 |
| 2008-12-18 | $6.33 | $8.43 | 1,200 |
| 2008-12-17 | $6.33 | $8.43 | 9,300 |
| 2008-12-16 | $6.23 | $8.30 | 0 |
| 2008-12-15 | $6.23 | $8.30 | 0 |
| 2008-12-12 | $6.23 | $8.30 | 2,400 |
| 2008-12-11 | $6.23 | $8.30 | 2,400 |
| 2008-12-10 | $6.23 | $8.30 | 0 |
| 2008-12-09 | $6.23 | $8.30 | 0 |
| 2008-12-08 | $6.23 | $8.30 | 3,300 |
| 2008-12-05 | $6.33 | $8.43 | 1,800 |
| 2008-12-04 | $6.30 | $8.28 | 1,500 |
| 2008-12-03 | $6.18 | $8.13 | 1,800 |
| 2008-12-02 | $6.17 | $8.11 | 0 |
| 2008-12-01 | $6.17 | $8.11 | 1,500 |
| 2008-11-28 | $6.19 | $8.13 | 0 |
| 2008-11-26 | $6.19 | $8.13 | 0 |
| 2008-11-25 | $6.19 | $8.13 | 0 |
| 2008-11-24 | $6.19 | $8.13 | 3,000 |
| 2008-11-21 | $6.23 | $8.19 | 1,200 |
| 2008-11-20 | $6.23 | $8.19 | 3,000 |
| 2008-11-19 | $6.23 | $8.19 | 3,600 |
| 2008-11-18 | $6.23 | $8.19 | 900 |
| 2008-11-17 | $6.20 | $8.15 | 0 |
| 2008-11-14 | $6.20 | $8.15 | 600 |
| 2008-11-13 | $6.20 | $8.15 | 4,800 |
| 2008-11-12 | $6.25 | $8.22 | 0 |
| 2008-11-11 | $6.25 | $8.22 | 0 |
| 2008-11-10 | $6.25 | $8.22 | 3,300 |
| 2008-11-07 | $6.25 | $8.22 | 0 |
| 2008-11-06 | $6.25 | $8.22 | 72,000 |
| 2008-11-05 | $6.33 | $8.33 | 3,000 |
| 2008-11-04 | $6.33 | $8.33 | 3,600 |
| 2008-11-03 | $6.67 | $8.76 | 0 |
| 2008-10-31 | $6.67 | $8.76 | 0 |
| 2008-10-30 | $6.67 | $8.76 | 0 |
| 2008-10-29 | $6.67 | $8.76 | 0 |
| 2008-10-28 | $6.67 | $8.76 | 0 |
| 2008-10-27 | $6.67 | $8.76 | 900 |
| 2008-10-24 | $6.42 | $8.44 | 6,900 |
| 2008-10-23 | $6.83 | $8.98 | 0 |
| 2008-10-22 | $6.83 | $8.98 | 0 |
| 2008-10-21 | $6.83 | $8.98 | 0 |
| 2008-10-20 | $6.83 | $8.98 | 0 |
| 2008-10-17 | $6.83 | $8.98 | 0 |
| 2008-10-16 | $6.83 | $8.98 | 0 |
| 2008-10-15 | $6.83 | $8.98 | 9,000 |
| 2008-10-14 | $6.87 | $9.03 | 1,200 |
| 2008-10-13 | $7.17 | $9.42 | 1,500 |
| 2008-10-10 | $7.15 | $9.40 | 14,700 |
| 2008-10-09 | $7.17 | $9.42 | 10,200 |
| 2008-10-08 | $7.25 | $9.54 | 7,800 |
| 2008-10-07 | $7.33 | $9.64 | 0 |
| 2008-10-06 | $7.33 | $9.64 | 2,700 |
| 2008-10-03 | $7.33 | $9.64 | 0 |
| 2008-10-02 | $7.33 | $9.64 | 0 |
| 2008-10-01 | $7.33 | $9.64 | 5,100 |
| 2008-09-30 | $7.18 | $9.44 | 0 |
| 2008-09-29 | $7.18 | $9.44 | 0 |
| 2008-09-26 | $7.18 | $9.44 | 0 |
| 2008-09-25 | $7.18 | $9.44 | 0 |
| 2008-09-24 | $7.18 | $9.44 | 0 |
| 2008-09-23 | $7.18 | $9.44 | 0 |
| 2008-09-22 | $7.18 | $9.44 | 10,500 |
| 2008-09-19 | $7.23 | $9.51 | 5,100 |
| 2008-09-18 | $7.12 | $9.36 | 8,100 |
| 2008-09-17 | $7.13 | $9.38 | 1,500 |
| 2008-09-16 | $7.00 | $9.20 | 2,100 |
| 2008-09-15 | $7.17 | $9.42 | 0 |
| 2008-09-12 | $7.17 | $9.42 | 1,500 |
| 2008-09-11 | $7.50 | $9.86 | 0 |
| 2008-09-10 | $7.50 | $9.86 | 0 |
| 2008-09-09 | $7.50 | $9.86 | 600 |
| 2008-09-08 | $7.33 | $9.64 | 2,700 |
| 2008-09-05 | $7.08 | $9.31 | 0 |
| 2008-09-04 | $7.08 | $9.21 | 0 |
| 2008-09-03 | $7.08 | $9.21 | 900 |
| 2008-09-02 | $7.08 | $9.20 | 1,800 |
| 2008-08-29 | $7.00 | $9.10 | 300 |
| 2008-08-28 | $7.07 | $9.19 | 2,100 |
| 2008-08-27 | $7.00 | $9.10 | 3,300 |
| 2008-08-26 | $7.05 | $9.16 | 1,500 |
| 2008-08-25 | $7.02 | $9.12 | 2,100 |
| 2008-08-22 | $7.05 | $9.16 | 1,200 |
| 2008-08-21 | $7.08 | $9.21 | 3,000 |
| 2008-08-20 | $7.00 | $9.10 | 0 |
| 2008-08-19 | $7.00 | $9.10 | 0 |
| 2008-08-18 | $7.00 | $9.10 | 14,700 |
| 2008-08-15 | $7.07 | $9.19 | 9,600 |
| 2008-08-14 | $7.18 | $9.34 | 17,700 |
| 2008-08-13 | $7.30 | $9.49 | 0 |
| 2008-08-12 | $7.30 | $9.49 | 600 |
| 2008-08-11 | $7.30 | $9.49 | 0 |
| 2008-08-08 | $7.30 | $9.49 | 2,100 |
| 2008-08-07 | $7.25 | $9.42 | 3,600 |
| 2008-08-06 | $7.33 | $9.53 | 600 |
| 2008-08-05 | $7.33 | $9.53 | 5,400 |
| 2008-08-04 | $7.33 | $9.53 | 7,500 |
| 2008-08-01 | $7.53 | $9.79 | 5,400 |
| 2008-07-31 | $7.45 | $9.68 | 0 |
| 2008-07-30 | $7.45 | $9.68 | 0 |
| 2008-07-29 | $7.45 | $9.68 | 600 |
| 2008-07-28 | $7.67 | $9.97 | 0 |
| 2008-07-25 | $7.67 | $9.97 | 0 |
| 2008-07-24 | $7.67 | $9.97 | 0 |
| 2008-07-23 | $7.67 | $9.97 | 9,600 |
| 2008-07-22 | $7.33 | $9.53 | 3,600 |
| 2008-07-21 | $7.32 | $9.51 | 5,400 |
| 2008-07-18 | $7.30 | $9.49 | 300 |
| 2008-07-17 | $7.30 | $9.49 | 0 |
| 2008-07-16 | $7.30 | $9.49 | 600 |
| 2008-07-15 | $7.25 | $9.42 | 11,700 |
| 2008-07-14 | $7.58 | $9.86 | 0 |
| 2008-07-11 | $7.58 | $9.86 | 2,700 |
| 2008-07-10 | $7.57 | $9.84 | 4,500 |
| 2008-07-09 | $7.75 | $10.07 | 18,600 |
| 2008-07-08 | $7.93 | $10.31 | 15,300 |
| 2008-07-07 | $7.87 | $10.23 | 0 |
| 2008-07-03 | $7.87 | $10.23 | 1,200 |
| 2008-07-02 | $7.87 | $10.23 | 1,200 |
| 2008-07-01 | $7.93 | $10.31 | 0 |
| 2008-06-30 | $7.93 | $10.31 | 2,700 |
| 2008-06-27 | $7.93 | $10.31 | 0 |
| 2008-06-26 | $7.93 | $10.31 | 0 |
| 2008-06-25 | $7.93 | $10.31 | 0 |
| 2008-06-24 | $7.93 | $10.31 | 0 |
| 2008-06-23 | $7.93 | $10.31 | 4,500 |
| 2008-06-20 | $7.95 | $10.33 | 0 |
| 2008-06-19 | $7.95 | $10.33 | 0 |
| 2008-06-18 | $7.95 | $10.33 | 0 |
| 2008-06-17 | $7.95 | $10.33 | 3,000 |
| 2008-06-16 | $8.17 | $10.62 | 0 |
| 2008-06-13 | $8.17 | $10.62 | 0 |
| 2008-06-12 | $8.17 | $10.62 | 8,100 |
| 2008-06-11 | $7.95 | $10.33 | 6,300 |
| 2008-06-10 | $8.00 | $10.40 | 0 |
| 2008-06-09 | $8.00 | $10.31 | 0 |
| 2008-06-06 | $8.00 | $10.31 | 2,100 |
| 2008-06-05 | $8.00 | $10.31 | 0 |
| 2008-06-04 | $8.00 | $10.31 | 3,900 |
| 2008-06-03 | $8.00 | $10.31 | 900 |
| 2008-06-02 | $8.05 | $10.37 | 8,400 |
| 2008-05-30 | $8.48 | $10.93 | 0 |
| 2008-05-29 | $8.48 | $10.93 | 0 |
| 2008-05-28 | $8.48 | $10.93 | 9,000 |
| 2008-05-27 | $8.33 | $10.74 | 0 |
| 2008-05-23 | $8.33 | $10.74 | 1,500 |
| 2008-05-22 | $8.33 | $10.74 | 0 |
| 2008-05-21 | $8.33 | $10.74 | 1,200 |
| 2008-05-20 | $8.25 | $10.63 | 0 |
| 2008-05-19 | $8.25 | $10.63 | 600 |
| 2008-05-16 | $8.33 | $10.74 | 11,700 |
| 2008-05-15 | $8.03 | $10.35 | 0 |
| 2008-05-14 | $8.03 | $10.35 | 0 |
| 2008-05-13 | $8.03 | $10.35 | 0 |
| 2008-05-12 | $8.03 | $10.35 | 0 |
| 2008-05-09 | $8.03 | $10.35 | 600 |
| 2008-05-08 | $8.08 | $10.41 | 0 |
| 2008-05-07 | $8.08 | $10.41 | 0 |
| 2008-05-06 | $8.08 | $10.41 | 0 |
| 2008-05-05 | $8.08 | $10.41 | 0 |
| 2008-05-02 | $8.08 | $10.41 | 2,700 |
| 2008-05-01 | $8.17 | $10.52 | 3,000 |
| 2008-04-30 | $8.17 | $10.52 | 0 |
| 2008-04-29 | $8.17 | $10.52 | 0 |
| 2008-04-28 | $8.17 | $10.52 | 0 |
| 2008-04-25 | $8.17 | $10.52 | 0 |
| 2008-04-24 | $8.17 | $10.52 | 0 |
| 2008-04-23 | $8.17 | $10.52 | 2,700 |
| 2008-04-22 | $8.33 | $10.74 | 0 |
| 2008-04-21 | $8.33 | $10.74 | 0 |
| 2008-04-18 | $8.33 | $10.74 | 1,500 |
| 2008-04-17 | $8.12 | $10.46 | 0 |
| 2008-04-16 | $8.12 | $10.46 | 600 |
| 2008-04-15 | $8.13 | $10.48 | 0 |
| 2008-04-14 | $8.13 | $10.48 | 600 |
| 2008-04-11 | $8.13 | $10.48 | 0 |
| 2008-04-10 | $8.13 | $10.48 | 3,300 |
| 2008-04-09 | $8.17 | $10.52 | 3,000 |
| 2008-04-08 | $8.17 | $10.52 | 1,200 |
| 2008-04-07 | $8.18 | $10.54 | 31,500 |
| 2008-04-04 | $8.18 | $10.54 | 900 |
| 2008-04-03 | $8.18 | $10.54 | 300 |
| 2008-04-02 | $8.33 | $10.74 | 4,500 |
| 2008-04-01 | $8.33 | $10.74 | 0 |
| 2008-03-31 | $8.33 | $10.74 | 0 |
| 2008-03-28 | $8.33 | $10.74 | 3,600 |
| 2008-03-27 | $8.42 | $10.84 | 0 |
| 2008-03-26 | $8.42 | $10.84 | 0 |
| 2008-03-25 | $8.42 | $10.84 | 0 |
| 2008-03-24 | $8.42 | $10.84 | 0 |
| 2008-03-20 | $8.42 | $10.84 | 600 |
| 2008-03-19 | $8.42 | $10.84 | 0 |
| 2008-03-18 | $8.42 | $10.84 | 15,000 |
| 2008-03-17 | $8.23 | $10.61 | 600 |
| 2008-03-14 | $8.23 | $10.61 | 3,600 |
| 2008-03-13 | $8.33 | $10.74 | 600 |
| 2008-03-12 | $8.67 | $11.17 | 0 |
| 2008-03-11 | $8.67 | $11.17 | 600 |
| 2008-03-10 | $8.17 | $10.43 | 0 |
| 2008-03-07 | $8.17 | $10.43 | 1,200 |
| 2008-03-06 | $8.43 | $10.77 | 0 |
| 2008-03-05 | $8.43 | $10.77 | 0 |
| 2008-03-04 | $8.43 | $10.77 | 0 |
| 2008-03-03 | $8.43 | $10.77 | 900 |
| 2008-02-29 | $8.42 | $10.75 | 0 |
| 2008-02-28 | $8.42 | $10.75 | 0 |
| 2008-02-27 | $8.42 | $10.75 | 2,400 |
| 2008-02-26 | $8.42 | $10.75 | 300 |
| 2008-02-25 | $8.25 | $10.54 | 0 |
| 2008-02-22 | $8.25 | $10.54 | 0 |
| 2008-02-21 | $8.25 | $10.54 | 0 |
| 2008-02-20 | $8.25 | $10.54 | 0 |
| 2008-02-19 | $8.25 | $10.54 | 2,400 |
| 2008-02-15 | $8.33 | $10.64 | 0 |
| 2008-02-14 | $8.33 | $10.64 | 0 |
| 2008-02-13 | $8.33 | $10.64 | 2,100 |
| 2008-02-12 | $8.10 | $10.35 | 0 |
| 2008-02-11 | $8.10 | $10.35 | 0 |
| 2008-02-08 | $8.10 | $10.35 | 0 |
| 2008-02-07 | $8.10 | $10.35 | 0 |
| 2008-02-06 | $8.10 | $10.35 | 0 |
| 2008-02-05 | $8.10 | $10.35 | 2,100 |
| 2008-02-04 | $8.10 | $10.35 | 0 |
| 2008-02-01 | $8.10 | $10.35 | 0 |
| 2008-01-31 | $8.10 | $10.35 | 0 |
| 2008-01-30 | $8.10 | $10.35 | 0 |
| 2008-01-29 | $8.10 | $10.35 | 0 |
| 2008-01-28 | $8.10 | $10.35 | 900 |
| 2008-01-25 | $8.33 | $10.64 | 0 |
| 2008-01-24 | $8.33 | $10.64 | 0 |
| 2008-01-23 | $8.33 | $10.64 | 1,500 |
| 2008-01-22 | $8.38 | $10.71 | 0 |
| 2008-01-18 | $8.38 | $10.71 | 0 |
| 2008-01-17 | $8.38 | $10.71 | 0 |
| 2008-01-16 | $8.38 | $10.71 | 0 |
| 2008-01-15 | $8.38 | $10.71 | 0 |
| 2008-01-14 | $8.38 | $10.71 | 600 |
| 2008-01-11 | $8.58 | $10.96 | 600 |
| 2008-01-10 | $8.38 | $10.71 | 300 |
| 2008-01-09 | $8.38 | $10.71 | 600 |
| 2008-01-08 | $8.58 | $10.96 | 0 |
| 2008-01-07 | $8.58 | $10.96 | 0 |
| 2008-01-04 | $8.58 | $10.96 | 300 |
| 2008-01-03 | $8.38 | $10.71 | 1,200 |
| 2008-01-02 | $8.35 | $10.67 | 0 |