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
- 1997-03-14 to 2026-09-03
- 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 | $4.79 | $4.78 | 3,455 | — | — |
| 2008-12-30 | $5.28 | $5.28 | 2,364 | — | — |
| 2008-12-29 | $5.50 | $5.50 | 709 | — | — |
| 2008-12-26 | $5.39 | $5.39 | 1,000 | — | — |
| 2008-12-24 | $5.61 | $5.61 | 436 | — | — |
| 2008-12-23 | $5.50 | $5.50 | 1,255 | — | — |
| 2008-12-22 | $5.39 | $5.39 | 818 | — | — |
| 2008-12-19 | $5.61 | $5.61 | 709 | — | — |
| 2008-12-18 | $5.67 | $5.67 | 4,273 | — | — |
| 2008-12-17 | $5.50 | $5.50 | 1,709 | — | — |
| 2008-12-16 | $5.56 | $5.55 | 5,436 | — | — |
| 2008-12-15 | $5.45 | $5.44 | 1,036 | — | — |
| 2008-12-12 | $5.39 | $5.39 | 800 | — | — |
| 2008-12-11 | $5.34 | $5.34 | 1,145 | — | — |
| 2008-12-10 | $5.28 | $5.28 | 3,364 | — | — |
| 2008-12-09 | $5.06 | $5.06 | 727 | — | — |
| 2008-12-08 | $5.28 | $5.28 | 3,309 | — | — |
| 2008-12-05 | $5.56 | $5.55 | 1,836 | — | — |
| 2008-12-04 | $5.67 | $5.67 | 2,709 | — | — |
| 2008-12-03 | $5.94 | $5.94 | 36 | — | — |
| 2008-12-02 | $5.67 | $5.67 | 236 | — | — |
| 2008-12-01 | $5.67 | $5.67 | 109 | — | — |
| 2008-11-28 | $5.94 | $5.94 | 600 | — | — |
| 2008-11-26 | $5.61 | $5.61 | 1,309 | — | — |
| 2008-11-25 | $5.72 | $5.72 | 1,436 | — | — |
| 2008-11-24 | $5.83 | $5.83 | 3,309 | — | — |
| 2008-11-21 | $5.34 | $5.34 | 2,200 | — | — |
| 2008-11-20 | $4.90 | $4.89 | 5,982 | — | — |
| 2008-11-19 | $5.17 | $5.17 | 3,309 | — | — |
| 2008-11-18 | $5.78 | $5.77 | 3,200 | — | — |
| 2008-11-17 | $6.00 | $5.99 | 1,364 | — | — |
| 2008-11-14 | $5.45 | $5.44 | 7,000 | — | — |
| 2008-11-13 | $5.56 | $5.55 | 1,564 | — | — |
| 2008-11-12 | $5.72 | $5.72 | 1,855 | — | — |
| 2008-11-11 | $5.83 | $5.83 | 2,418 | — | — |
| 2008-11-10 | $6.05 | $6.05 | 3,727 | — | — |
| 2008-11-07 | $5.50 | $5.50 | 3,327 | — | — |
| 2008-11-06 | $6.38 | $6.38 | 1,055 | — | — |
| 2008-11-05 | $6.77 | $6.76 | 5,927 | — | — |
| 2008-11-04 | $7.10 | $7.09 | 16,055 | — | — |
| 2008-11-03 | $6.05 | $6.05 | 673 | — | — |
| 2008-10-31 | $5.89 | $5.89 | 1,909 | — | — |
| 2008-10-30 | $6.00 | $5.99 | 436 | — | — |
| 2008-10-29 | $5.78 | $5.77 | 1,709 | — | — |
| 2008-10-28 | $6.05 | $6.05 | 4,036 | — | — |
| 2008-10-27 | $5.89 | $5.89 | 1,255 | — | — |
| 2008-10-24 | $5.83 | $5.83 | 2,836 | — | — |
| 2008-10-23 | $5.89 | $5.89 | 3,000 | — | — |
| 2008-10-22 | $6.11 | $6.10 | 2,109 | — | — |
| 2008-10-21 | $6.27 | $6.27 | 55 | — | — |
| 2008-10-20 | $6.11 | $6.10 | 1,927 | — | — |
| 2008-10-17 | $5.83 | $5.83 | 727 | — | — |
| 2008-10-16 | $6.00 | $5.99 | 1,418 | — | — |
| 2008-10-15 | $6.22 | $6.22 | 836 | — | — |
| 2008-10-14 | $6.60 | $6.60 | 3,200 | — | — |
| 2008-10-13 | $6.33 | $6.32 | 3,236 | — | — |
| 2008-10-10 | $5.45 | $5.44 | 3,418 | — | — |
| 2008-10-09 | $6.00 | $5.99 | 3,018 | — | — |
| 2008-10-08 | $5.72 | $5.72 | 3,891 | — | — |
| 2008-10-07 | $5.78 | $5.77 | 3,309 | — | — |
| 2008-10-06 | $5.94 | $5.94 | 7,782 | — | — |
| 2008-10-03 | $6.82 | $6.82 | 4,400 | — | — |
| 2008-10-02 | $7.26 | $7.26 | 1,309 | — | — |
| 2008-10-01 | $7.15 | $7.15 | 1,055 | — | — |
| 2008-09-30 | $7.65 | $7.64 | 2,600 | — | — |
| 2008-09-29 | $7.10 | $7.09 | 3,236 | — | — |
| 2008-09-26 | $7.70 | $7.70 | 3,618 | — | — |
| 2008-09-25 | $8.31 | $8.31 | 2,673 | — | — |
| 2008-09-24 | $8.31 | $8.31 | 6,327 | — | — |
| 2008-09-23 | $8.80 | $8.80 | 3,873 | — | — |
| 2008-09-22 | $8.09 | $8.08 | 10,127 | — | — |
| 2008-09-19 | $8.20 | $8.19 | 1,945 | — | — |
| 2008-09-18 | $8.53 | $8.52 | 10,527 | — | — |
| 2008-09-17 | $7.32 | $7.31 | 4,673 | — | — |
| 2008-09-16 | $8.36 | $8.36 | 5,255 | — | — |
| 2008-09-15 | $8.64 | $8.63 | 9,818 | — | — |
| 2008-09-12 | $9.79 | $9.79 | 2,182 | — | — |
| 2008-09-11 | $10.18 | $10.17 | 2,255 | — | — |
| 2008-09-10 | $10.12 | $10.12 | 3,836 | — | — |
| 2008-09-09 | $10.12 | $10.12 | 4,182 | — | — |
| 2008-09-08 | $10.18 | $10.17 | 12,291 | — | — |
| 2008-09-05 | $11.06 | $11.06 | 1,418 | — | — |
| 2008-09-04 | $11.11 | $11.11 | 3,545 | — | — |
| 2008-09-03 | $11.33 | $11.33 | 1,309 | — | — |
| 2008-09-02 | $11.11 | $11.11 | 6,018 | — | — |
| 2008-08-29 | $11.06 | $11.06 | 582 | — | — |
| 2008-08-28 | $10.84 | $10.84 | 2,418 | — | — |
| 2008-08-27 | $11.00 | $11.00 | 2,036 | — | — |
| 2008-08-26 | $11.06 | $11.06 | 7,145 | — | — |
| 2008-08-25 | $11.88 | $11.88 | 873 | — | — |
| 2008-08-22 | $11.28 | $11.27 | 2,509 | — | — |
| 2008-08-21 | $11.39 | $11.38 | 2,491 | — | — |
| 2008-08-20 | $11.39 | $11.38 | 2,218 | — | — |
| 2008-08-19 | $11.39 | $11.38 | 2,782 | — | — |
| 2008-08-18 | $11.55 | $11.55 | 7,255 | — | — |
| 2008-08-15 | $12.38 | $12.37 | 7,582 | — | — |
| 2008-08-14 | $11.50 | $11.49 | 2,091 | — | — |
| 2008-08-13 | $11.39 | $11.38 | 582 | — | — |
| 2008-08-12 | $10.84 | $10.84 | 2,382 | — | — |
| 2008-08-11 | $11.22 | $11.22 | 8,673 | — | — |
| 2008-08-08 | $11.11 | $11.11 | 1,764 | — | — |
| 2008-08-07 | $11.00 | $11.00 | 22,218 | — | — |
| 2008-08-06 | $10.51 | $10.51 | 0 | — | — |
| 2008-08-05 | $10.51 | $10.51 | 927 | — | — |
| 2008-08-04 | $10.45 | $10.45 | 1,000 | — | — |
| 2008-08-01 | $10.18 | $10.17 | 1,600 | — | — |
| 2008-07-31 | $10.45 | $10.45 | 1,782 | — | — |
| 2008-07-30 | $10.29 | $10.28 | 0 | — | — |
| 2008-07-29 | $10.29 | $10.28 | 400 | — | — |
| 2008-07-28 | $10.12 | $10.12 | 800 | — | — |
| 2008-07-25 | $10.18 | $10.17 | 818 | — | — |
| 2008-07-24 | $10.40 | $10.39 | 2,636 | — | — |
| 2008-07-23 | $10.40 | $10.39 | 2,855 | — | — |
| 2008-07-22 | $9.68 | $9.68 | 3,455 | — | — |
| 2008-07-21 | $10.23 | $10.23 | 1,509 | — | — |
| 2008-07-18 | $10.67 | $10.67 | 2,018 | — | — |
| 2008-07-17 | $10.45 | $10.45 | 1,164 | — | — |
| 2008-07-16 | $9.68 | $9.68 | 6,327 | — | — |
| 2008-07-15 | $9.96 | $9.95 | 1,855 | — | — |
| 2008-07-14 | $9.52 | $9.51 | 1,636 | — | — |
| 2008-07-11 | $9.41 | $9.40 | 1,909 | — | — |
| 2008-07-10 | $9.19 | $9.19 | 3,909 | — | — |
| 2008-07-09 | $9.13 | $9.13 | 9,782 | — | — |
| 2008-07-08 | $9.68 | $9.68 | 1,982 | — | — |
| 2008-07-07 | $9.68 | $9.68 | 8,964 | — | — |
| 2008-07-03 | $10.34 | $10.34 | 1,345 | — | — |
| 2008-07-02 | $10.34 | $10.34 | 3,164 | — | — |
| 2008-07-01 | $10.34 | $10.34 | 3,655 | — | — |
| 2008-06-30 | $10.45 | $10.45 | 18,527 | — | — |
| 2008-06-27 | $10.40 | $10.39 | 7,218 | — | — |
| 2008-06-26 | $10.78 | $10.78 | 19,764 | — | — |
| 2008-06-25 | $11.00 | $11.00 | 8,382 | — | — |
| 2008-06-24 | $11.11 | $11.11 | 2,800 | — | — |
| 2008-06-23 | $11.11 | $11.11 | 4,400 | — | — |
| 2008-06-20 | $11.22 | $11.22 | 7,164 | — | — |
| 2008-06-19 | $11.66 | $11.66 | 1,691 | — | — |
| 2008-06-18 | $11.99 | $11.99 | 2,436 | — | — |
| 2008-06-17 | $12.32 | $12.32 | 3,036 | — | — |
| 2008-06-16 | $11.99 | $11.99 | 2,364 | — | — |
| 2008-06-13 | $11.50 | $11.49 | 5,691 | — | — |
| 2008-06-12 | $11.99 | $11.99 | 10,291 | — | — |
| 2008-06-11 | $12.21 | $12.21 | 3,491 | — | — |
| 2008-06-10 | $11.88 | $11.88 | 16,236 | — | — |
| 2008-06-09 | $12.76 | $12.76 | 5,800 | — | — |
| 2008-06-06 | $13.42 | $13.42 | 1,891 | — | — |
| 2008-06-05 | $13.81 | $13.81 | 3,545 | — | — |
| 2008-06-04 | $13.75 | $13.75 | 1,691 | — | — |
| 2008-06-03 | $14.19 | $14.19 | 2,673 | — | — |
| 2008-06-02 | $14.25 | $14.25 | 1,436 | — | — |
| 2008-05-30 | $14.14 | $14.14 | 3,327 | — | — |
| 2008-05-29 | $14.30 | $14.30 | 7,236 | — | — |
| 2008-05-28 | $14.41 | $14.41 | 7,491 | — | — |
| 2008-05-27 | $14.03 | $14.02 | 6,600 | — | — |
| 2008-05-23 | $14.03 | $14.02 | 10,818 | — | — |
| 2008-05-22 | $14.58 | $14.57 | 3,655 | — | — |
| 2008-05-21 | $14.96 | $14.96 | 6,982 | — | — |
| 2008-05-20 | $15.51 | $15.51 | 6,527 | — | — |
| 2008-05-19 | $16.28 | $16.28 | 31,455 | — | — |
| 2008-05-16 | $15.57 | $15.56 | 7,255 | — | — |
| 2008-05-15 | $15.07 | $15.07 | 6,182 | — | — |
| 2008-05-14 | $15.18 | $15.18 | 17,200 | — | — |
| 2008-05-13 | $14.80 | $14.79 | 3,436 | — | — |
| 2008-05-12 | $14.63 | $14.63 | 6,073 | — | — |
| 2008-05-09 | $14.08 | $14.08 | 18,691 | — | — |
| 2008-05-08 | $15.57 | $15.56 | 24,327 | — | — |
| 2008-05-07 | $13.09 | $13.09 | 5,145 | — | — |
| 2008-05-06 | $13.37 | $13.36 | 1,964 | — | — |
| 2008-05-05 | $13.26 | $13.25 | 2,709 | — | — |
| 2008-05-02 | $13.04 | $13.03 | 945 | — | — |
| 2008-05-01 | $12.71 | $12.70 | 2,182 | — | — |
| 2008-04-30 | $13.42 | $13.42 | 1,655 | — | — |
| 2008-04-29 | $13.37 | $13.36 | 8,691 | — | — |
| 2008-04-28 | $13.31 | $13.31 | 6,255 | — | — |
| 2008-04-25 | $12.93 | $12.92 | 6,691 | — | — |
| 2008-04-24 | $12.71 | $12.70 | 1,673 | — | — |
| 2008-04-23 | $12.93 | $12.92 | 1,655 | — | — |
| 2008-04-22 | $12.60 | $12.60 | 1,673 | — | — |
| 2008-04-21 | $13.15 | $13.15 | 709 | — | — |
| 2008-04-18 | $12.71 | $12.70 | 1,782 | — | — |
| 2008-04-17 | $13.26 | $13.25 | 2,073 | — | — |
| 2008-04-16 | $13.09 | $13.09 | 327 | — | — |
| 2008-04-15 | $13.09 | $13.09 | 1,455 | — | — |
| 2008-04-14 | $13.09 | $13.09 | 1,618 | — | — |
| 2008-04-11 | $12.54 | $12.54 | 6,727 | — | — |
| 2008-04-10 | $13.20 | $13.20 | 945 | — | — |
| 2008-04-09 | $13.20 | $13.20 | 3,145 | — | — |
| 2008-04-08 | $13.48 | $13.47 | 1,418 | — | — |
| 2008-04-07 | $13.70 | $13.69 | 6,455 | — | — |
| 2008-04-04 | $14.08 | $14.08 | 17,527 | — | — |
| 2008-04-03 | $12.43 | $12.43 | 2,036 | — | — |
| 2008-04-02 | $12.65 | $12.65 | 545 | — | — |
| 2008-04-01 | $12.60 | $12.60 | 1,927 | — | — |
| 2008-03-31 | $12.32 | $12.32 | 2,127 | — | — |
| 2008-03-28 | $12.49 | $12.48 | 4,382 | — | — |
| 2008-03-27 | $12.27 | $12.26 | 6,545 | — | — |
| 2008-03-26 | $12.38 | $12.37 | 2,164 | — | — |
| 2008-03-25 | $11.88 | $11.88 | 3,327 | — | — |
| 2008-03-24 | $12.43 | $12.43 | 4,000 | — | — |
| 2008-03-20 | $11.33 | $11.33 | 1,473 | — | — |
| 2008-03-19 | $11.39 | $11.38 | 3,018 | — | — |
| 2008-03-18 | $11.94 | $11.93 | 3,109 | — | — |
| 2008-03-17 | $11.44 | $11.44 | 1,782 | — | — |
| 2008-03-14 | $12.16 | $12.15 | 5,800 | — | — |
| 2008-03-13 | $12.38 | $12.37 | 2,218 | — | — |
| 2008-03-12 | $11.77 | $11.77 | 3,309 | — | — |
| 2008-03-11 | $11.33 | $11.33 | 1,927 | — | — |
| 2008-03-10 | $11.11 | $11.11 | 8,636 | — | — |
| 2008-03-07 | $11.72 | $11.71 | 5,364 | — | — |
| 2008-03-06 | $12.10 | $12.10 | 4,818 | — | — |
| 2008-03-05 | $12.38 | $12.37 | 1,418 | — | — |
| 2008-03-04 | $12.49 | $12.48 | 2,127 | — | — |
| 2008-03-03 | $12.65 | $12.65 | 1,909 | — | — |
| 2008-02-29 | $12.87 | $12.87 | 7,182 | — | — |
| 2008-02-28 | $12.87 | $12.87 | 836 | — | — |
| 2008-02-27 | $13.09 | $13.09 | 2,600 | — | — |
| 2008-02-26 | $12.71 | $12.70 | 2,182 | — | — |
| 2008-02-25 | $12.87 | $12.87 | 1,455 | — | — |
| 2008-02-22 | $12.71 | $12.70 | 6,473 | — | — |
| 2008-02-21 | $12.76 | $12.76 | 2,236 | — | — |
| 2008-02-20 | $13.20 | $13.20 | 4,164 | — | — |
| 2008-02-19 | $13.48 | $13.47 | 5,527 | — | — |
| 2008-02-15 | $13.04 | $13.03 | 3,545 | — | — |
| 2008-02-14 | $12.60 | $12.60 | 10,327 | — | — |
| 2008-02-13 | $13.59 | $13.58 | 4,073 | — | — |
| 2008-02-12 | $13.59 | $13.58 | 3,891 | — | — |
| 2008-02-11 | $13.53 | $13.53 | 6,364 | — | — |
| 2008-02-08 | $13.53 | $13.53 | 818 | — | — |
| 2008-02-07 | $13.64 | $13.64 | 3,600 | — | — |
| 2008-02-06 | $13.53 | $13.53 | 6,564 | — | — |
| 2008-02-05 | $14.25 | $14.25 | 9,655 | — | — |
| 2008-02-04 | $14.58 | $14.57 | 12,964 | — | — |
| 2008-02-01 | $13.97 | $13.97 | 10,473 | — | — |
| 2008-01-31 | $13.81 | $13.81 | 7,327 | — | — |
| 2008-01-30 | $13.97 | $13.97 | 11,509 | — | — |
| 2008-01-29 | $13.59 | $13.58 | 3,291 | — | — |
| 2008-01-28 | $13.26 | $13.25 | 6,545 | — | — |
| 2008-01-25 | $13.70 | $13.69 | 3,164 | — | — |
| 2008-01-24 | $13.92 | $13.91 | 9,400 | — | — |
| 2008-01-23 | $13.26 | $13.25 | 5,764 | — | — |
| 2008-01-22 | $12.87 | $12.87 | 18,873 | — | — |
| 2008-01-18 | $13.86 | $13.86 | 7,291 | — | — |
| 2008-01-17 | $14.25 | $14.25 | 3,418 | — | — |
| 2008-01-16 | $14.63 | $14.63 | 9,200 | — | — |
| 2008-01-15 | $14.41 | $14.41 | 10,436 | — | — |
| 2008-01-14 | $14.74 | $14.74 | 65,473 | — | — |
| 2008-01-11 | $14.74 | $14.74 | 7,582 | — | — |
| 2008-01-10 | $13.92 | $13.91 | 7,309 | — | — |
| 2008-01-09 | $14.03 | $14.02 | 16,800 | — | — |
| 2008-01-08 | $13.86 | $13.86 | 11,327 | — | — |
| 2008-01-07 | $13.97 | $13.97 | 8,018 | — | — |
| 2008-01-04 | $14.80 | $14.79 | 12,564 | — | — |
| 2008-01-03 | $14.96 | $14.96 | 20,491 | — | — |
| 2008-01-02 | $14.80 | $14.79 | 8,564 | — | — |