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
- 1987-04-08 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 | $6.61 | $10.30 | 3,400 |
| 2008-12-30 | $7.76 | $12.10 | 500 |
| 2008-12-29 | $7.75 | $12.08 | 21,400 |
| 2008-12-26 | $8.14 | $12.69 | 100 |
| 2008-12-24 | $8.44 | $13.16 | 0 |
| 2008-12-23 | $8.44 | $13.16 | 0 |
| 2008-12-22 | $8.44 | $12.97 | 3,500 |
| 2008-12-19 | $8.99 | $13.81 | 71,000 |
| 2008-12-18 | $6.90 | $10.60 | 600 |
| 2008-12-17 | $7.20 | $11.06 | 4,000 |
| 2008-12-16 | $7.18 | $11.03 | 1,600 |
| 2008-12-15 | $7.00 | $10.76 | 500 |
| 2008-12-12 | $7.00 | $10.76 | 500 |
| 2008-12-11 | $7.11 | $10.93 | 0 |
| 2008-12-10 | $7.11 | $10.93 | 1,400 |
| 2008-12-09 | $7.51 | $11.54 | 1,800 |
| 2008-12-08 | $7.80 | $11.99 | 0 |
| 2008-12-05 | $7.80 | $11.99 | 0 |
| 2008-12-04 | $7.80 | $11.99 | 600 |
| 2008-12-03 | $7.90 | $12.14 | 300 |
| 2008-12-02 | $7.81 | $12.00 | 200 |
| 2008-12-01 | $8.19 | $12.58 | 0 |
| 2008-11-28 | $8.19 | $12.58 | 0 |
| 2008-11-26 | $8.19 | $12.58 | 0 |
| 2008-11-25 | $8.19 | $12.58 | 400 |
| 2008-11-24 | $7.21 | $11.08 | 900 |
| 2008-11-21 | $7.51 | $11.54 | 1,800 |
| 2008-11-20 | $7.90 | $12.14 | 0 |
| 2008-11-19 | $7.90 | $12.14 | 1,000 |
| 2008-11-18 | $8.40 | $12.91 | 100 |
| 2008-11-17 | $7.88 | $12.11 | 0 |
| 2008-11-14 | $7.88 | $12.11 | 700 |
| 2008-11-13 | $7.88 | $12.11 | 500 |
| 2008-11-12 | $8.02 | $12.32 | 0 |
| 2008-11-11 | $8.02 | $12.32 | 6,000 |
| 2008-11-10 | $8.65 | $13.29 | 1,000 |
| 2008-11-07 | $8.25 | $12.68 | 10,600 |
| 2008-11-06 | $7.96 | $12.23 | 200 |
| 2008-11-05 | $8.20 | $12.60 | 0 |
| 2008-11-04 | $8.20 | $12.60 | 0 |
| 2008-11-03 | $8.20 | $12.60 | 700 |
| 2008-10-31 | $8.09 | $12.43 | 0 |
| 2008-10-30 | $8.09 | $12.43 | 1,500 |
| 2008-10-29 | $8.00 | $12.29 | 0 |
| 2008-10-28 | $8.00 | $12.29 | 400 |
| 2008-10-27 | $8.00 | $12.29 | 0 |
| 2008-10-24 | $8.00 | $12.29 | 3,300 |
| 2008-10-23 | $9.00 | $13.83 | 2,000 |
| 2008-10-22 | $9.12 | $14.01 | 2,300 |
| 2008-10-21 | $11.15 | $17.13 | 400 |
| 2008-10-20 | $10.57 | $16.24 | 200 |
| 2008-10-17 | $9.72 | $14.94 | 300 |
| 2008-10-16 | $9.00 | $13.83 | 300 |
| 2008-10-15 | $7.96 | $12.23 | 0 |
| 2008-10-14 | $7.96 | $12.23 | 16,500 |
| 2008-10-13 | $9.95 | $15.29 | 0 |
| 2008-10-10 | $9.95 | $15.29 | 0 |
| 2008-10-09 | $9.95 | $15.29 | 300 |
| 2008-10-08 | $9.99 | $15.35 | 400 |
| 2008-10-07 | $11.31 | $17.38 | 100 |
| 2008-10-06 | $10.33 | $15.87 | 4,300 |
| 2008-10-03 | $10.06 | $15.46 | 0 |
| 2008-10-02 | $10.06 | $15.46 | 0 |
| 2008-10-01 | $10.06 | $15.46 | 3,500 |
| 2008-09-30 | $9.99 | $15.35 | 2,100 |
| 2008-09-29 | $9.25 | $14.21 | 1,200 |
| 2008-09-26 | $11.60 | $17.82 | 18,900 |
| 2008-09-25 | $11.60 | $17.82 | 1,600 |
| 2008-09-24 | $12.13 | $18.64 | 0 |
| 2008-09-23 | $12.13 | $18.45 | 3,600 |
| 2008-09-22 | $10.48 | $15.94 | 0 |
| 2008-09-19 | $10.48 | $15.94 | 200 |
| 2008-09-18 | $9.17 | $13.95 | 0 |
| 2008-09-17 | $9.17 | $13.95 | 200 |
| 2008-09-16 | $10.05 | $15.29 | 0 |
| 2008-09-15 | $10.05 | $15.29 | 0 |
| 2008-09-12 | $10.05 | $15.29 | 500 |
| 2008-09-11 | $10.42 | $15.85 | 0 |
| 2008-09-10 | $10.42 | $15.85 | 300 |
| 2008-09-09 | $11.35 | $17.27 | 500 |
| 2008-09-08 | $11.41 | $17.36 | 500 |
| 2008-09-05 | $11.69 | $17.79 | 2,100 |
| 2008-09-04 | $11.65 | $17.72 | 100 |
| 2008-09-03 | $11.70 | $17.80 | 2,700 |
| 2008-09-02 | $11.58 | $17.62 | 200 |
| 2008-08-29 | $11.52 | $17.53 | 2,900 |
| 2008-08-28 | $11.83 | $18.00 | 5,700 |
| 2008-08-27 | $11.52 | $17.53 | 800 |
| 2008-08-26 | $11.92 | $18.14 | 3,600 |
| 2008-08-25 | $11.50 | $17.50 | 1,000 |
| 2008-08-22 | $11.85 | $18.03 | 0 |
| 2008-08-21 | $11.85 | $18.03 | 0 |
| 2008-08-20 | $11.85 | $18.03 | 2,600 |
| 2008-08-19 | $11.95 | $18.18 | 4,900 |
| 2008-08-18 | $11.76 | $17.89 | 1,800 |
| 2008-08-15 | $11.84 | $18.01 | 3,500 |
| 2008-08-14 | $12.05 | $18.33 | 4,800 |
| 2008-08-13 | $11.98 | $18.23 | 27,400 |
| 2008-08-12 | $11.84 | $18.01 | 1,100 |
| 2008-08-11 | $11.65 | $17.72 | 8,700 |
| 2008-08-08 | $11.85 | $18.03 | 9,300 |
| 2008-08-07 | $12.00 | $18.26 | 1,600 |
| 2008-08-06 | $11.65 | $17.72 | 12,300 |
| 2008-08-05 | $11.98 | $18.23 | 2,100 |
| 2008-08-04 | $11.84 | $18.01 | 2,500 |
| 2008-08-01 | $11.65 | $17.72 | 600 |
| 2008-07-31 | $12.09 | $18.39 | 2,000 |
| 2008-07-30 | $11.62 | $17.68 | 4,600 |
| 2008-07-29 | $11.66 | $17.74 | 1,900 |
| 2008-07-28 | $11.76 | $17.89 | 0 |
| 2008-07-25 | $11.76 | $17.89 | 500 |
| 2008-07-24 | $12.10 | $18.41 | 3,700 |
| 2008-07-23 | $12.00 | $18.26 | 7,400 |
| 2008-07-22 | $11.55 | $17.57 | 8,700 |
| 2008-07-21 | $11.51 | $17.51 | 6,000 |
| 2008-07-18 | $9.35 | $14.23 | 0 |
| 2008-07-17 | $9.35 | $14.23 | 700 |
| 2008-07-16 | $9.16 | $13.94 | 0 |
| 2008-07-15 | $9.16 | $13.94 | 0 |
| 2008-07-14 | $9.16 | $13.94 | 800 |
| 2008-07-11 | $9.26 | $14.09 | 0 |
| 2008-07-10 | $9.26 | $14.09 | 600 |
| 2008-07-09 | $9.30 | $14.15 | 0 |
| 2008-07-08 | $9.30 | $14.15 | 0 |
| 2008-07-07 | $9.30 | $14.15 | 0 |
| 2008-07-03 | $9.30 | $14.15 | 400 |
| 2008-07-02 | $9.25 | $14.07 | 0 |
| 2008-07-01 | $9.25 | $14.07 | 2,100 |
| 2008-06-30 | $9.60 | $14.61 | 3,600 |
| 2008-06-27 | $9.75 | $14.83 | 0 |
| 2008-06-26 | $9.75 | $14.83 | 1,400 |
| 2008-06-25 | $9.79 | $14.89 | 300 |
| 2008-06-24 | $9.81 | $14.93 | 700 |
| 2008-06-23 | $9.95 | $15.14 | 0 |
| 2008-06-20 | $9.95 | $15.14 | 200 |
| 2008-06-19 | $10.34 | $15.73 | 0 |
| 2008-06-18 | $10.34 | $15.55 | 0 |
| 2008-06-17 | $10.34 | $15.55 | 1,800 |
| 2008-06-16 | $10.22 | $15.37 | 300 |
| 2008-06-13 | $10.10 | $15.19 | 0 |
| 2008-06-12 | $10.10 | $15.19 | 1,900 |
| 2008-06-11 | $10.10 | $15.19 | 6,100 |
| 2008-06-10 | $9.66 | $14.53 | 0 |
| 2008-06-09 | $9.66 | $14.53 | 0 |
| 2008-06-06 | $9.66 | $14.53 | 300 |
| 2008-06-05 | $9.57 | $14.39 | 0 |
| 2008-06-04 | $9.57 | $14.39 | 0 |
| 2008-06-03 | $9.57 | $14.39 | 1,300 |
| 2008-06-02 | $9.50 | $14.29 | 0 |
| 2008-05-30 | $9.50 | $14.29 | 0 |
| 2008-05-29 | $9.50 | $14.29 | 0 |
| 2008-05-28 | $9.50 | $14.29 | 0 |
| 2008-05-27 | $9.50 | $14.29 | 0 |
| 2008-05-23 | $9.50 | $14.29 | 0 |
| 2008-05-22 | $9.50 | $14.29 | 400 |
| 2008-05-21 | $9.28 | $13.95 | 0 |
| 2008-05-20 | $9.28 | $13.95 | 3,000 |
| 2008-05-19 | $9.25 | $13.91 | 0 |
| 2008-05-16 | $9.25 | $13.91 | 0 |
| 2008-05-15 | $9.25 | $13.91 | 1,000 |
| 2008-05-14 | $9.83 | $14.78 | 0 |
| 2008-05-13 | $9.83 | $14.78 | 0 |
| 2008-05-12 | $9.83 | $14.78 | 1,300 |
| 2008-05-09 | $10.24 | $15.40 | 0 |
| 2008-05-08 | $10.24 | $15.40 | 0 |
| 2008-05-07 | $10.24 | $15.40 | 8,700 |
| 2008-05-06 | $9.84 | $14.80 | 20,100 |
| 2008-05-05 | $9.50 | $14.29 | 1,400 |
| 2008-05-02 | $9.55 | $14.36 | 0 |
| 2008-05-01 | $9.55 | $14.36 | 1,900 |
| 2008-04-30 | $9.55 | $14.36 | 0 |
| 2008-04-29 | $9.55 | $14.36 | 300 |
| 2008-04-28 | $9.73 | $14.63 | 400 |
| 2008-04-25 | $9.93 | $14.93 | 0 |
| 2008-04-24 | $9.93 | $14.93 | 700 |
| 2008-04-23 | $9.93 | $14.93 | 7,200 |
| 2008-04-22 | $10.55 | $15.86 | 0 |
| 2008-04-21 | $10.55 | $15.86 | 600 |
| 2008-04-18 | $11.80 | $17.74 | 100 |
| 2008-04-17 | $11.79 | $17.73 | 100 |
| 2008-04-16 | $11.73 | $17.64 | 100 |
| 2008-04-15 | $11.40 | $17.14 | 100 |
| 2008-04-14 | $10.95 | $16.47 | 100 |
| 2008-04-11 | $10.90 | $16.39 | 700 |
| 2008-04-10 | $11.50 | $17.29 | 1,800 |
| 2008-04-09 | $11.20 | $16.84 | 100 |
| 2008-04-08 | $11.24 | $16.90 | 100 |
| 2008-04-07 | $9.84 | $14.80 | 0 |
| 2008-04-04 | $9.84 | $14.80 | 0 |
| 2008-04-03 | $9.84 | $14.80 | 0 |
| 2008-04-02 | $9.84 | $14.80 | 200 |
| 2008-04-01 | $10.50 | $15.79 | 0 |
| 2008-03-31 | $10.50 | $15.79 | 0 |
| 2008-03-28 | $10.50 | $15.79 | 6,600 |
| 2008-03-27 | $10.64 | $16.00 | 4,800 |
| 2008-03-26 | $11.23 | $16.89 | 0 |
| 2008-03-25 | $11.23 | $16.89 | 1,000 |
| 2008-03-24 | $10.94 | $16.45 | 100 |
| 2008-03-20 | $10.53 | $15.83 | 100 |
| 2008-03-19 | $10.53 | $15.83 | 8,800 |
| 2008-03-18 | $11.44 | $17.20 | 0 |
| 2008-03-17 | $11.44 | $17.02 | 0 |
| 2008-03-14 | $11.44 | $17.02 | 0 |
| 2008-03-13 | $11.44 | $17.02 | 0 |
| 2008-03-12 | $11.44 | $17.02 | 0 |
| 2008-03-11 | $11.44 | $17.02 | 0 |
| 2008-03-10 | $11.44 | $17.02 | 0 |
| 2008-03-07 | $11.44 | $17.02 | 8,100 |
| 2008-03-06 | $11.05 | $16.44 | 300 |
| 2008-03-05 | $10.26 | $15.27 | 0 |
| 2008-03-04 | $10.26 | $15.27 | 15,300 |
| 2008-03-03 | $10.50 | $15.62 | 0 |
| 2008-02-29 | $10.50 | $15.62 | 500 |
| 2008-02-28 | $10.59 | $15.76 | 0 |
| 2008-02-27 | $10.59 | $15.76 | 0 |
| 2008-02-26 | $10.59 | $15.76 | 900 |
| 2008-02-25 | $10.03 | $14.92 | 800 |
| 2008-02-22 | $11.12 | $16.55 | 0 |
| 2008-02-21 | $11.12 | $16.55 | 0 |
| 2008-02-20 | $11.12 | $16.55 | 0 |
| 2008-02-19 | $11.12 | $16.55 | 0 |
| 2008-02-15 | $11.12 | $16.55 | 0 |
| 2008-02-14 | $11.12 | $16.55 | 0 |
| 2008-02-13 | $11.12 | $16.55 | 0 |
| 2008-02-12 | $11.12 | $16.55 | 0 |
| 2008-02-11 | $11.12 | $16.55 | 5,300 |
| 2008-02-08 | $10.00 | $14.88 | 0 |
| 2008-02-07 | $10.00 | $14.88 | 700 |
| 2008-02-06 | $10.05 | $14.95 | 0 |
| 2008-02-05 | $10.05 | $14.95 | 2,000 |
| 2008-02-04 | $10.00 | $14.88 | 0 |
| 2008-02-01 | $10.00 | $14.88 | 700 |
| 2008-01-31 | $10.00 | $14.88 | 0 |
| 2008-01-30 | $10.00 | $14.88 | 800 |
| 2008-01-29 | $10.17 | $15.13 | 0 |
| 2008-01-28 | $10.17 | $15.13 | 800 |
| 2008-01-25 | $10.77 | $16.03 | 400 |
| 2008-01-24 | $9.88 | $14.70 | 1,000 |
| 2008-01-23 | $10.12 | $15.06 | 1,400 |
| 2008-01-22 | $9.75 | $14.51 | 1,300 |
| 2008-01-18 | $9.90 | $14.73 | 700 |
| 2008-01-17 | $10.03 | $14.92 | 0 |
| 2008-01-16 | $10.03 | $14.92 | 500 |
| 2008-01-15 | $10.81 | $16.09 | 3,000 |
| 2008-01-14 | $10.03 | $14.92 | 37,600 |
| 2008-01-11 | $10.24 | $15.24 | 700 |
| 2008-01-10 | $10.57 | $15.73 | 4,300 |
| 2008-01-09 | $10.02 | $14.91 | 3,700 |
| 2008-01-08 | $8.92 | $13.27 | 0 |
| 2008-01-07 | $8.92 | $13.27 | 1,500 |
| 2008-01-04 | $8.70 | $12.95 | 1,300 |
| 2008-01-03 | $8.93 | $13.29 | 4,000 |
| 2008-01-02 | $9.50 | $14.14 | 1,500 |