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
- 2001-06-21 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 | $7.53 | $9.61 | 7,387 | — | — |
| 2008-12-30 | $6.62 | $8.45 | 1,103 | — | — |
| 2008-12-29 | $6.58 | $8.40 | 1,433 | — | — |
| 2008-12-26 | $6.58 | $8.40 | 0 | — | — |
| 2008-12-24 | $6.58 | $8.40 | 0 | — | — |
| 2008-12-23 | $6.58 | $8.40 | 772 | — | — |
| 2008-12-22 | $6.44 | $8.22 | 0 | — | — |
| 2008-12-19 | $6.44 | $8.22 | 0 | — | — |
| 2008-12-18 | $6.44 | $8.22 | 2,646 | — | — |
| 2008-12-17 | $6.44 | $8.22 | 0 | — | — |
| 2008-12-16 | $6.44 | $8.22 | 1,433 | — | — |
| 2008-12-15 | $7.26 | $9.26 | 551 | — | — |
| 2008-12-12 | $7.26 | $9.26 | 0 | — | — |
| 2008-12-11 | $7.26 | $9.26 | 0 | — | — |
| 2008-12-10 | $7.26 | $9.07 | 772 | — | — |
| 2008-12-09 | $7.26 | $9.07 | 1,213 | — | — |
| 2008-12-08 | $7.48 | $9.35 | 2,977 | — | — |
| 2008-12-05 | $7.07 | $8.84 | 0 | — | — |
| 2008-12-04 | $7.07 | $8.84 | 1,433 | — | — |
| 2008-12-03 | $7.26 | $9.07 | 3,308 | — | — |
| 2008-12-02 | $7.03 | $8.78 | 1,874 | — | — |
| 2008-12-01 | $6.94 | $8.67 | 1,544 | — | — |
| 2008-11-28 | $7.26 | $9.07 | 0 | — | — |
| 2008-11-26 | $7.26 | $9.07 | 2,646 | — | — |
| 2008-11-25 | $7.26 | $9.07 | 882 | — | — |
| 2008-11-24 | $7.35 | $9.18 | 0 | — | — |
| 2008-11-21 | $7.35 | $9.18 | 0 | — | — |
| 2008-11-20 | $7.35 | $9.18 | 2,205 | — | — |
| 2008-11-19 | $7.62 | $9.52 | 0 | — | — |
| 2008-11-18 | $7.62 | $9.52 | 0 | — | — |
| 2008-11-17 | $7.62 | $9.52 | 2,426 | — | — |
| 2008-11-14 | $8.03 | $10.03 | 0 | — | — |
| 2008-11-13 | $8.03 | $10.03 | 0 | — | — |
| 2008-11-12 | $8.03 | $10.03 | 0 | — | — |
| 2008-11-11 | $8.03 | $10.03 | 0 | — | — |
| 2008-11-10 | $8.03 | $10.03 | 2,426 | — | — |
| 2008-11-07 | $8.37 | $10.46 | 0 | — | — |
| 2008-11-06 | $8.37 | $10.46 | 10,474 | — | — |
| 2008-11-05 | $8.62 | $10.77 | 551 | — | — |
| 2008-11-04 | $8.62 | $10.77 | 662 | — | — |
| 2008-11-03 | $8.16 | $10.20 | 1,213 | — | — |
| 2008-10-31 | $8.16 | $10.20 | 992 | — | — |
| 2008-10-30 | $7.87 | $9.84 | 0 | — | — |
| 2008-10-29 | $7.87 | $9.84 | 0 | — | — |
| 2008-10-28 | $7.87 | $9.84 | 3,528 | — | — |
| 2008-10-27 | $7.94 | $9.92 | 0 | — | — |
| 2008-10-24 | $7.94 | $9.92 | 1,764 | — | — |
| 2008-10-23 | $9.07 | $11.33 | 0 | — | — |
| 2008-10-22 | $9.07 | $11.33 | 0 | — | — |
| 2008-10-21 | $9.07 | $11.33 | 0 | — | — |
| 2008-10-20 | $9.07 | $11.33 | 331 | — | — |
| 2008-10-17 | $7.89 | $9.86 | 0 | — | — |
| 2008-10-16 | $7.89 | $9.86 | 0 | — | — |
| 2008-10-15 | $7.89 | $9.86 | 882 | — | — |
| 2008-10-14 | $7.94 | $9.92 | 0 | — | — |
| 2008-10-13 | $7.94 | $9.92 | 0 | — | — |
| 2008-10-10 | $7.94 | $9.92 | 0 | — | — |
| 2008-10-09 | $7.94 | $9.92 | 0 | — | — |
| 2008-10-08 | $7.94 | $9.92 | 0 | — | — |
| 2008-10-07 | $7.94 | $9.92 | 331 | — | — |
| 2008-10-06 | $9.75 | $12.19 | 1,103 | — | — |
| 2008-10-03 | $7.80 | $9.75 | 0 | — | — |
| 2008-10-02 | $7.80 | $9.75 | 1,103 | — | — |
| 2008-10-01 | $7.71 | $9.63 | 0 | — | — |
| 2008-09-30 | $7.71 | $9.63 | 9,923 | — | — |
| 2008-09-29 | $7.71 | $9.63 | 1,103 | — | — |
| 2008-09-26 | $8.62 | $10.77 | 0 | — | — |
| 2008-09-25 | $8.62 | $10.77 | 0 | — | — |
| 2008-09-24 | $8.62 | $10.77 | 2,756 | — | — |
| 2008-09-23 | $8.89 | $11.11 | 0 | — | — |
| 2008-09-22 | $8.89 | $11.11 | 0 | — | — |
| 2008-09-19 | $8.89 | $11.11 | 0 | — | — |
| 2008-09-18 | $8.89 | $11.11 | 0 | — | — |
| 2008-09-17 | $8.89 | $11.11 | 441 | — | — |
| 2008-09-16 | $8.92 | $11.14 | 551 | — | — |
| 2008-09-15 | $9.12 | $11.39 | 772 | — | — |
| 2008-09-12 | $9.25 | $11.56 | 0 | — | — |
| 2008-09-11 | $9.25 | $11.56 | 331 | — | — |
| 2008-09-10 | $9.30 | $11.43 | 551 | — | — |
| 2008-09-09 | $9.16 | $11.26 | 0 | — | — |
| 2008-09-08 | $9.16 | $11.26 | 0 | — | — |
| 2008-09-05 | $9.16 | $11.26 | 882 | — | — |
| 2008-09-04 | $9.52 | $11.70 | 0 | — | — |
| 2008-09-03 | $9.52 | $11.70 | 0 | — | — |
| 2008-09-02 | $9.52 | $11.70 | 551 | — | — |
| 2008-08-29 | $9.98 | $12.26 | 0 | — | — |
| 2008-08-28 | $9.98 | $12.26 | 0 | — | — |
| 2008-08-27 | $9.98 | $12.26 | 0 | — | — |
| 2008-08-26 | $9.98 | $12.26 | 0 | — | — |
| 2008-08-25 | $9.98 | $12.26 | 0 | — | — |
| 2008-08-22 | $9.98 | $12.26 | 0 | — | — |
| 2008-08-21 | $9.98 | $12.26 | 0 | — | — |
| 2008-08-20 | $9.98 | $12.26 | 0 | — | — |
| 2008-08-19 | $9.98 | $12.26 | 0 | — | — |
| 2008-08-18 | $9.98 | $12.26 | 662 | — | — |
| 2008-08-15 | $9.98 | $12.26 | 221 | — | — |
| 2008-08-14 | $9.07 | $11.15 | 221 | — | — |
| 2008-08-13 | $9.00 | $11.06 | 0 | — | — |
| 2008-08-12 | $9.00 | $11.06 | 0 | — | — |
| 2008-08-11 | $9.00 | $11.06 | 0 | — | — |
| 2008-08-08 | $9.00 | $11.06 | 2,426 | — | — |
| 2008-08-07 | $9.07 | $11.15 | 0 | — | — |
| 2008-08-06 | $9.07 | $11.15 | 221 | — | — |
| 2008-08-05 | $9.07 | $11.15 | 0 | — | — |
| 2008-08-04 | $9.07 | $11.15 | 221 | — | — |
| 2008-08-01 | $9.30 | $11.43 | 0 | — | — |
| 2008-07-31 | $9.30 | $11.43 | 1,103 | — | — |
| 2008-07-30 | $8.80 | $10.81 | 0 | — | — |
| 2008-07-29 | $8.80 | $10.81 | 0 | — | — |
| 2008-07-28 | $8.80 | $10.81 | 2,426 | — | — |
| 2008-07-25 | $8.80 | $10.81 | 1,323 | — | — |
| 2008-07-24 | $8.84 | $10.87 | 2,756 | — | — |
| 2008-07-23 | $9.30 | $11.43 | 772 | — | — |
| 2008-07-22 | $9.21 | $11.31 | 2,756 | — | — |
| 2008-07-21 | $10.43 | $12.82 | 0 | — | — |
| 2008-07-18 | $10.43 | $12.82 | 0 | — | — |
| 2008-07-17 | $10.43 | $12.82 | 0 | — | — |
| 2008-07-16 | $10.43 | $12.82 | 0 | — | — |
| 2008-07-15 | $10.43 | $12.82 | 0 | — | — |
| 2008-07-14 | $10.43 | $12.82 | 0 | — | — |
| 2008-07-11 | $10.43 | $12.82 | 0 | — | — |
| 2008-07-10 | $10.43 | $12.82 | 7,718 | — | — |
| 2008-07-09 | $9.21 | $11.31 | 0 | — | — |
| 2008-07-08 | $9.21 | $11.31 | 662 | — | — |
| 2008-07-07 | $8.16 | $10.03 | 0 | — | — |
| 2008-07-03 | $8.16 | $10.03 | 0 | — | — |
| 2008-07-02 | $8.16 | $10.03 | 0 | — | — |
| 2008-07-01 | $8.16 | $10.03 | 0 | — | — |
| 2008-06-30 | $8.16 | $10.03 | 2,426 | — | — |
| 2008-06-27 | $8.16 | $10.03 | 2,977 | — | — |
| 2008-06-26 | $8.16 | $10.03 | 0 | — | — |
| 2008-06-25 | $8.16 | $10.03 | 0 | — | — |
| 2008-06-24 | $8.16 | $10.03 | 0 | — | — |
| 2008-06-23 | $8.16 | $10.03 | 0 | — | — |
| 2008-06-20 | $8.16 | $10.03 | 1,874 | — | — |
| 2008-06-19 | $8.48 | $10.42 | 3,749 | — | — |
| 2008-06-18 | $8.62 | $10.59 | 1,874 | — | — |
| 2008-06-17 | $8.71 | $10.70 | 3,087 | — | — |
| 2008-06-16 | $8.89 | $10.92 | 0 | — | — |
| 2008-06-13 | $8.89 | $10.92 | 0 | — | — |
| 2008-06-12 | $8.89 | $10.92 | 0 | — | — |
| 2008-06-11 | $8.89 | $10.92 | 0 | — | — |
| 2008-06-10 | $8.89 | $10.73 | 221 | — | — |
| 2008-06-09 | $8.57 | $10.35 | 662 | — | — |
| 2008-06-06 | $9.89 | $11.94 | 772 | — | — |
| 2008-06-05 | $9.61 | $11.61 | 0 | — | — |
| 2008-06-04 | $9.61 | $11.61 | 221 | — | — |
| 2008-06-03 | $10.02 | $12.10 | 551 | — | — |
| 2008-06-02 | $10.02 | $12.10 | 0 | — | — |
| 2008-05-30 | $10.02 | $12.10 | 2,977 | — | — |
| 2008-05-29 | $10.43 | $12.60 | 551 | — | — |
| 2008-05-28 | $9.66 | $11.67 | 221 | — | — |
| 2008-05-27 | $9.61 | $11.61 | 1,985 | — | — |
| 2008-05-23 | $10.66 | $12.87 | 0 | — | — |
| 2008-05-22 | $10.66 | $12.87 | 0 | — | — |
| 2008-05-21 | $10.66 | $12.87 | 0 | — | — |
| 2008-05-20 | $10.66 | $12.87 | 331 | — | — |
| 2008-05-19 | $10.43 | $12.60 | 2,426 | — | — |
| 2008-05-16 | $10.48 | $12.65 | 1,654 | — | — |
| 2008-05-15 | $10.88 | $13.14 | 221 | — | — |
| 2008-05-14 | $10.43 | $12.60 | 2,756 | — | — |
| 2008-05-13 | $10.52 | $12.71 | 551 | — | — |
| 2008-05-12 | $10.88 | $13.14 | 2,205 | — | — |
| 2008-05-09 | $10.79 | $13.03 | 0 | — | — |
| 2008-05-08 | $10.79 | $13.03 | 662 | — | — |
| 2008-05-07 | $10.70 | $12.93 | 1,103 | — | — |
| 2008-05-06 | $11.34 | $13.69 | 5,292 | — | — |
| 2008-05-05 | $11.07 | $13.36 | 441 | — | — |
| 2008-05-02 | $10.61 | $12.82 | 1,764 | — | — |
| 2008-05-01 | $11.16 | $13.47 | 0 | — | — |
| 2008-04-30 | $11.16 | $13.47 | 25,468 | — | — |
| 2008-04-29 | $10.43 | $12.60 | 551 | — | — |
| 2008-04-28 | $10.43 | $12.60 | 1,103 | — | — |
| 2008-04-25 | $10.29 | $12.43 | 441 | — | — |
| 2008-04-24 | $11.34 | $13.69 | 0 | — | — |
| 2008-04-23 | $11.34 | $13.69 | 1,654 | — | — |
| 2008-04-22 | $12.02 | $14.51 | 1,323 | — | — |
| 2008-04-21 | $11.47 | $13.86 | 0 | — | — |
| 2008-04-18 | $11.47 | $13.86 | 110 | — | — |
| 2008-04-17 | $12.02 | $14.51 | 551 | — | — |
| 2008-04-16 | $11.56 | $13.97 | 1,103 | — | — |
| 2008-04-15 | $11.97 | $14.46 | 110 | — | — |
| 2008-04-14 | $11.34 | $13.69 | 0 | — | — |
| 2008-04-11 | $11.34 | $13.69 | 0 | — | — |
| 2008-04-10 | $11.34 | $13.69 | 0 | — | — |
| 2008-04-09 | $11.34 | $13.69 | 0 | — | — |
| 2008-04-08 | $11.34 | $13.69 | 0 | — | — |
| 2008-04-07 | $11.34 | $13.69 | 0 | — | — |
| 2008-04-04 | $11.34 | $13.69 | 882 | — | — |
| 2008-04-03 | $11.79 | $14.24 | 7,607 | — | — |
| 2008-04-02 | $11.79 | $14.24 | 0 | — | — |
| 2008-04-01 | $11.79 | $14.24 | 662 | — | — |
| 2008-03-31 | $12.65 | $15.28 | 662 | — | — |
| 2008-03-28 | $9.66 | $11.67 | 0 | — | — |
| 2008-03-27 | $9.66 | $11.67 | 0 | — | — |
| 2008-03-26 | $9.66 | $11.67 | 0 | — | — |
| 2008-03-25 | $9.66 | $11.67 | 0 | — | — |
| 2008-03-24 | $9.66 | $11.67 | 0 | — | — |
| 2008-03-20 | $9.66 | $11.67 | 1,103 | — | — |
| 2008-03-19 | $9.66 | $11.67 | 3,638 | — | — |
| 2008-03-18 | $9.66 | $11.67 | 772 | — | — |
| 2008-03-17 | $9.98 | $12.05 | 0 | — | — |
| 2008-03-14 | $9.98 | $12.05 | 110 | — | — |
| 2008-03-13 | $9.98 | $12.05 | 0 | — | — |
| 2008-03-12 | $9.98 | $12.05 | 0 | — | — |
| 2008-03-11 | $9.98 | $11.86 | 662 | — | — |
| 2008-03-10 | $9.98 | $11.86 | 551 | — | — |
| 2008-03-07 | $10.88 | $12.94 | 0 | — | — |
| 2008-03-06 | $10.88 | $12.94 | 110 | — | — |
| 2008-03-05 | $10.52 | $12.51 | 0 | — | — |
| 2008-03-04 | $10.52 | $12.51 | 221 | — | — |
| 2008-03-03 | $10.88 | $12.94 | 441 | — | — |
| 2008-02-29 | $11.11 | $13.21 | 0 | — | — |
| 2008-02-28 | $11.11 | $13.21 | 0 | — | — |
| 2008-02-27 | $11.11 | $13.21 | 0 | — | — |
| 2008-02-26 | $11.11 | $13.21 | 0 | — | — |
| 2008-02-25 | $11.11 | $13.21 | 0 | — | — |
| 2008-02-22 | $11.11 | $13.21 | 0 | — | — |
| 2008-02-21 | $11.11 | $13.21 | 221 | — | — |
| 2008-02-20 | $11.34 | $13.48 | 0 | — | — |
| 2008-02-19 | $11.34 | $13.48 | 3,638 | — | — |
| 2008-02-15 | $11.07 | $13.16 | 331 | — | — |
| 2008-02-14 | $10.43 | $12.40 | 992 | — | — |
| 2008-02-13 | $11.34 | $13.48 | 0 | — | — |
| 2008-02-12 | $11.34 | $13.48 | 1,103 | — | — |
| 2008-02-11 | $12.02 | $14.29 | 0 | — | — |
| 2008-02-08 | $12.02 | $14.29 | 0 | — | — |
| 2008-02-07 | $12.02 | $14.29 | 0 | — | — |
| 2008-02-06 | $12.02 | $14.29 | 0 | — | — |
| 2008-02-05 | $12.02 | $14.29 | 441 | — | — |
| 2008-02-04 | $12.02 | $14.29 | 1,433 | — | — |
| 2008-02-01 | $12.02 | $14.29 | 1,103 | — | — |
| 2008-01-31 | $12.02 | $14.29 | 772 | — | — |
| 2008-01-30 | $11.68 | $13.89 | 0 | — | — |
| 2008-01-29 | $11.68 | $13.89 | 0 | — | — |
| 2008-01-28 | $11.68 | $13.89 | 441 | — | — |
| 2008-01-25 | $10.88 | $12.94 | 0 | — | — |
| 2008-01-24 | $10.88 | $12.94 | 221 | — | — |
| 2008-01-23 | $10.88 | $12.94 | 0 | — | — |
| 2008-01-22 | $10.88 | $12.94 | 0 | — | — |
| 2008-01-18 | $10.88 | $12.94 | 551 | — | — |
| 2008-01-17 | $10.93 | $13.00 | 0 | — | — |
| 2008-01-16 | $10.93 | $13.00 | 0 | — | — |
| 2008-01-15 | $10.93 | $13.00 | 0 | — | — |
| 2008-01-14 | $10.93 | $13.00 | 110 | — | — |
| 2008-01-11 | $10.88 | $12.94 | 0 | — | — |
| 2008-01-10 | $10.88 | $12.94 | 441 | — | — |
| 2008-01-09 | $10.43 | $12.40 | 551 | — | — |
| 2008-01-08 | $10.88 | $12.94 | 1,985 | — | — |
| 2008-01-07 | $10.98 | $13.05 | 441 | — | — |
| 2008-01-04 | $10.98 | $13.05 | 5,954 | — | — |
| 2008-01-03 | $11.34 | $13.48 | 0 | — | — |
| 2008-01-02 | $11.34 | $13.48 | 0 | — | — |