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
- 1994-06-24 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 | $6.50 | $9.08 | 0 |
| 2008-12-30 | $6.50 | $9.08 | 0 |
| 2008-12-29 | $6.50 | $9.08 | 1,600 |
| 2008-12-26 | $7.00 | $9.78 | 1,000 |
| 2008-12-24 | $7.00 | $9.78 | 1,000 |
| 2008-12-23 | $6.50 | $9.08 | 1,100 |
| 2008-12-22 | $8.50 | $11.88 | 0 |
| 2008-12-19 | $8.50 | $11.88 | 1,400 |
| 2008-12-18 | $10.45 | $14.60 | 0 |
| 2008-12-17 | $10.45 | $14.60 | 0 |
| 2008-12-16 | $10.45 | $14.60 | 0 |
| 2008-12-15 | $10.45 | $14.60 | 0 |
| 2008-12-12 | $10.45 | $14.60 | 1,400 |
| 2008-12-11 | $9.95 | $13.91 | 0 |
| 2008-12-10 | $9.95 | $13.91 | 200 |
| 2008-12-09 | $10.05 | $14.05 | 0 |
| 2008-12-08 | $10.05 | $14.05 | 0 |
| 2008-12-05 | $10.05 | $14.05 | 0 |
| 2008-12-04 | $10.05 | $14.05 | 0 |
| 2008-12-03 | $10.05 | $14.05 | 400 |
| 2008-12-02 | $10.20 | $14.26 | 400 |
| 2008-12-01 | $10.30 | $14.40 | 2,000 |
| 2008-11-28 | $10.75 | $15.02 | 400 |
| 2008-11-26 | $10.88 | $15.20 | 400 |
| 2008-11-25 | $10.98 | $15.34 | 0 |
| 2008-11-24 | $10.98 | $15.34 | 3,200 |
| 2008-11-21 | $11.38 | $15.90 | 0 |
| 2008-11-20 | $11.38 | $15.90 | 0 |
| 2008-11-19 | $11.38 | $15.90 | 200 |
| 2008-11-18 | $11.30 | $15.79 | 0 |
| 2008-11-17 | $11.30 | $15.79 | 1,000 |
| 2008-11-14 | $11.43 | $15.97 | 0 |
| 2008-11-13 | $11.43 | $15.97 | 0 |
| 2008-11-12 | $11.43 | $15.97 | 0 |
| 2008-11-11 | $11.43 | $15.97 | 0 |
| 2008-11-10 | $11.43 | $15.97 | 0 |
| 2008-11-07 | $11.43 | $15.97 | 0 |
| 2008-11-06 | $11.43 | $15.93 | 200 |
| 2008-11-05 | $11.50 | $16.03 | 600 |
| 2008-11-04 | $11.63 | $16.20 | 800 |
| 2008-11-03 | $11.55 | $16.10 | 400 |
| 2008-10-31 | $11.50 | $16.03 | 0 |
| 2008-10-30 | $11.50 | $16.03 | 0 |
| 2008-10-29 | $11.50 | $16.03 | 0 |
| 2008-10-28 | $11.50 | $16.03 | 200 |
| 2008-10-27 | $11.63 | $16.20 | 0 |
| 2008-10-24 | $11.63 | $16.20 | 200 |
| 2008-10-23 | $11.75 | $16.38 | 0 |
| 2008-10-22 | $11.75 | $16.38 | 0 |
| 2008-10-21 | $11.75 | $16.38 | 0 |
| 2008-10-20 | $11.75 | $16.38 | 2,200 |
| 2008-10-17 | $11.00 | $15.33 | 1,000 |
| 2008-10-16 | $11.00 | $15.33 | 6,000 |
| 2008-10-15 | $11.00 | $15.33 | 200 |
| 2008-10-14 | $11.13 | $15.51 | 1,600 |
| 2008-10-13 | $11.13 | $15.51 | 800 |
| 2008-10-10 | $11.00 | $15.33 | 1,600 |
| 2008-10-09 | $11.30 | $15.75 | 0 |
| 2008-10-08 | $11.30 | $15.75 | 5,000 |
| 2008-10-07 | $11.53 | $16.06 | 600 |
| 2008-10-06 | $11.43 | $15.93 | 0 |
| 2008-10-03 | $11.43 | $15.93 | 0 |
| 2008-10-02 | $11.43 | $15.93 | 0 |
| 2008-10-01 | $11.43 | $15.93 | 400 |
| 2008-09-30 | $11.40 | $15.89 | 0 |
| 2008-09-29 | $11.40 | $15.89 | 7,400 |
| 2008-09-26 | $11.76 | $16.39 | 0 |
| 2008-09-25 | $11.76 | $16.39 | 1,200 |
| 2008-09-24 | $11.73 | $16.34 | 400 |
| 2008-09-23 | $11.55 | $16.10 | 0 |
| 2008-09-22 | $11.55 | $16.10 | 400 |
| 2008-09-19 | $11.30 | $15.75 | 800 |
| 2008-09-18 | $11.23 | $15.65 | 5,600 |
| 2008-09-17 | $11.65 | $16.24 | 3,400 |
| 2008-09-16 | $11.60 | $16.17 | 1,000 |
| 2008-09-15 | $10.88 | $15.16 | 600 |
| 2008-09-12 | $11.70 | $16.31 | 600 |
| 2008-09-11 | $11.55 | $16.10 | 800 |
| 2008-09-10 | $11.70 | $16.31 | 1,000 |
| 2008-09-09 | $12.00 | $16.73 | 1,600 |
| 2008-09-08 | $12.15 | $16.94 | 400 |
| 2008-09-05 | $12.15 | $16.94 | 3,400 |
| 2008-09-04 | $12.44 | $17.34 | 800 |
| 2008-09-03 | $12.44 | $17.34 | 800 |
| 2008-09-02 | $12.44 | $17.34 | 8,400 |
| 2008-08-29 | $12.50 | $17.42 | 15,200 |
| 2008-08-28 | $12.10 | $16.87 | 400 |
| 2008-08-27 | $12.03 | $16.76 | 2,400 |
| 2008-08-26 | $12.03 | $16.76 | 2,600 |
| 2008-08-25 | $12.18 | $16.97 | 2,200 |
| 2008-08-22 | $12.03 | $16.76 | 0 |
| 2008-08-21 | $12.03 | $16.76 | 4,800 |
| 2008-08-20 | $12.15 | $16.94 | 16,800 |
| 2008-08-19 | $12.25 | $17.07 | 3,400 |
| 2008-08-18 | $12.68 | $17.67 | 12,600 |
| 2008-08-15 | $13.00 | $18.12 | 6,000 |
| 2008-08-14 | $12.88 | $17.95 | 33,400 |
| 2008-08-13 | $12.85 | $17.90 | 5,200 |
| 2008-08-12 | $12.83 | $17.88 | 13,800 |
| 2008-08-11 | $12.88 | $17.95 | 9,600 |
| 2008-08-08 | $12.75 | $17.73 | 19,400 |
| 2008-08-07 | $11.66 | $16.21 | 1,400 |
| 2008-08-06 | $11.55 | $16.06 | 4,800 |
| 2008-08-05 | $11.33 | $15.75 | 1,400 |
| 2008-08-04 | $11.38 | $15.82 | 3,000 |
| 2008-08-01 | $11.56 | $16.08 | 600 |
| 2008-07-31 | $11.25 | $15.64 | 2,000 |
| 2008-07-30 | $11.21 | $15.59 | 0 |
| 2008-07-29 | $11.21 | $15.59 | 0 |
| 2008-07-28 | $11.21 | $15.59 | 1,200 |
| 2008-07-25 | $11.00 | $15.30 | 0 |
| 2008-07-24 | $11.00 | $15.30 | 0 |
| 2008-07-23 | $11.00 | $15.30 | 0 |
| 2008-07-22 | $11.00 | $15.30 | 0 |
| 2008-07-21 | $11.00 | $15.30 | 0 |
| 2008-07-18 | $11.00 | $15.30 | 0 |
| 2008-07-17 | $11.00 | $15.30 | 0 |
| 2008-07-16 | $11.00 | $15.30 | 0 |
| 2008-07-15 | $11.00 | $15.30 | 800 |
| 2008-07-14 | $11.00 | $15.30 | 0 |
| 2008-07-11 | $11.00 | $15.30 | 0 |
| 2008-07-10 | $11.00 | $15.30 | 0 |
| 2008-07-09 | $11.00 | $15.30 | 0 |
| 2008-07-08 | $11.00 | $15.30 | 0 |
| 2008-07-07 | $11.00 | $15.30 | 400 |
| 2008-07-03 | $11.08 | $15.40 | 0 |
| 2008-07-02 | $11.08 | $15.40 | 0 |
| 2008-07-01 | $11.08 | $15.40 | 800 |
| 2008-06-30 | $11.00 | $15.30 | 0 |
| 2008-06-27 | $11.00 | $15.30 | 3,600 |
| 2008-06-26 | $10.99 | $15.28 | 0 |
| 2008-06-25 | $10.99 | $15.28 | 1,000 |
| 2008-06-24 | $10.81 | $15.03 | 0 |
| 2008-06-23 | $10.81 | $15.03 | 1,000 |
| 2008-06-20 | $10.65 | $14.81 | 3,600 |
| 2008-06-19 | $10.66 | $14.82 | 0 |
| 2008-06-18 | $10.66 | $14.82 | 0 |
| 2008-06-17 | $10.66 | $14.82 | 0 |
| 2008-06-16 | $10.66 | $14.82 | 2,600 |
| 2008-06-13 | $10.53 | $14.64 | 0 |
| 2008-06-12 | $10.53 | $14.64 | 0 |
| 2008-06-11 | $10.53 | $14.64 | 200 |
| 2008-06-10 | $10.50 | $14.60 | 1,200 |
| 2008-06-09 | $10.33 | $14.36 | 0 |
| 2008-06-06 | $10.33 | $14.36 | 0 |
| 2008-06-05 | $10.33 | $14.36 | 0 |
| 2008-06-04 | $10.33 | $14.36 | 0 |
| 2008-06-03 | $10.33 | $14.36 | 0 |
| 2008-06-02 | $10.33 | $14.36 | 0 |
| 2008-05-30 | $10.33 | $14.36 | 600 |
| 2008-05-29 | $10.29 | $14.30 | 400 |
| 2008-05-28 | $10.20 | $14.18 | 1,200 |
| 2008-05-27 | $10.38 | $14.43 | 600 |
| 2008-05-23 | $10.43 | $14.50 | 0 |
| 2008-05-22 | $10.43 | $14.50 | 800 |
| 2008-05-21 | $10.39 | $14.44 | 0 |
| 2008-05-20 | $10.39 | $14.44 | 200 |
| 2008-05-19 | $10.39 | $14.44 | 1,200 |
| 2008-05-16 | $10.18 | $14.15 | 0 |
| 2008-05-15 | $10.18 | $14.15 | 1,000 |
| 2008-05-14 | $10.05 | $13.98 | 600 |
| 2008-05-13 | $9.75 | $13.56 | 0 |
| 2008-05-12 | $9.75 | $13.56 | 3,000 |
| 2008-05-09 | $9.63 | $13.34 | 0 |
| 2008-05-08 | $9.63 | $13.34 | 0 |
| 2008-05-07 | $9.63 | $13.34 | 1,000 |
| 2008-05-06 | $9.58 | $13.27 | 2,600 |
| 2008-05-05 | $9.08 | $12.59 | 400 |
| 2008-05-02 | $9.00 | $12.48 | 3,600 |
| 2008-05-01 | $9.13 | $12.65 | 400 |
| 2008-04-30 | $9.00 | $12.48 | 600 |
| 2008-04-29 | $9.13 | $12.65 | 2,800 |
| 2008-04-28 | $9.25 | $12.82 | 1,400 |
| 2008-04-25 | $9.55 | $13.24 | 400 |
| 2008-04-24 | $9.68 | $13.41 | 1,000 |
| 2008-04-23 | $9.83 | $13.62 | 3,200 |
| 2008-04-22 | $8.98 | $12.44 | 1,400 |
| 2008-04-21 | $8.88 | $12.30 | 8,000 |
| 2008-04-18 | $9.08 | $12.58 | 800 |
| 2008-04-17 | $8.90 | $12.34 | 800 |
| 2008-04-16 | $8.80 | $12.20 | 800 |
| 2008-04-15 | $8.73 | $12.10 | 1,200 |
| 2008-04-14 | $8.75 | $12.13 | 5,800 |
| 2008-04-11 | $8.75 | $12.13 | 200 |
| 2008-04-10 | $8.80 | $12.20 | 1,000 |
| 2008-04-09 | $8.75 | $12.13 | 600 |
| 2008-04-08 | $8.85 | $12.27 | 600 |
| 2008-04-07 | $8.90 | $12.34 | 3,600 |
| 2008-04-04 | $9.10 | $12.62 | 600 |
| 2008-04-03 | $8.88 | $12.30 | 0 |
| 2008-04-02 | $8.88 | $12.30 | 0 |
| 2008-04-01 | $8.88 | $12.30 | 1,800 |
| 2008-03-31 | $8.88 | $12.30 | 128,600 |
| 2008-03-28 | $8.88 | $12.30 | 2,200 |
| 2008-03-27 | $9.00 | $12.48 | 5,800 |
| 2008-03-26 | $9.11 | $12.62 | 0 |
| 2008-03-25 | $9.11 | $12.62 | 5,600 |
| 2008-03-24 | $9.24 | $12.80 | 1,800 |
| 2008-03-20 | $9.25 | $12.82 | 600 |
| 2008-03-19 | $9.25 | $12.82 | 0 |
| 2008-03-18 | $9.25 | $12.82 | 25,400 |
| 2008-03-17 | $9.30 | $12.89 | 19,600 |
| 2008-03-14 | $9.37 | $12.99 | 5,600 |
| 2008-03-13 | $9.50 | $13.17 | 0 |
| 2008-03-12 | $9.50 | $13.17 | 2,000 |
| 2008-03-11 | $9.50 | $13.17 | 400 |
| 2008-03-10 | $9.62 | $13.34 | 1,600 |
| 2008-03-07 | $9.50 | $13.17 | 400 |
| 2008-03-06 | $9.50 | $13.17 | 1,200 |
| 2008-03-05 | $9.65 | $13.38 | 400 |
| 2008-03-04 | $9.75 | $13.52 | 0 |
| 2008-03-03 | $9.75 | $13.52 | 2,000 |
| 2008-02-29 | $9.85 | $13.66 | 0 |
| 2008-02-28 | $9.85 | $13.66 | 1,000 |
| 2008-02-27 | $9.85 | $13.66 | 2,600 |
| 2008-02-26 | $9.98 | $13.83 | 2,000 |
| 2008-02-25 | $10.05 | $13.93 | 6,800 |
| 2008-02-22 | $9.73 | $13.48 | 1,600 |
| 2008-02-21 | $9.71 | $13.46 | 12,200 |
| 2008-02-20 | $9.58 | $13.27 | 6,400 |
| 2008-02-19 | $9.55 | $13.24 | 3,000 |
| 2008-02-15 | $9.56 | $13.25 | 7,000 |
| 2008-02-14 | $9.50 | $13.17 | 6,600 |
| 2008-02-13 | $9.75 | $13.52 | 5,400 |
| 2008-02-12 | $10.00 | $13.86 | 0 |
| 2008-02-11 | $10.00 | $13.86 | 600 |
| 2008-02-08 | $10.00 | $13.82 | 0 |
| 2008-02-07 | $10.00 | $13.82 | 2,600 |
| 2008-02-06 | $10.13 | $13.99 | 2,600 |
| 2008-02-05 | $10.25 | $14.17 | 2,000 |
| 2008-02-04 | $10.26 | $14.18 | 36,800 |
| 2008-02-01 | $10.43 | $14.41 | 1,200 |
| 2008-01-31 | $10.38 | $14.34 | 0 |
| 2008-01-30 | $10.38 | $14.34 | 0 |
| 2008-01-29 | $10.38 | $14.34 | 0 |
| 2008-01-28 | $10.38 | $14.34 | 16,400 |
| 2008-01-25 | $10.53 | $14.55 | 2,600 |
| 2008-01-24 | $10.63 | $14.69 | 3,600 |
| 2008-01-23 | $10.75 | $14.86 | 6,600 |
| 2008-01-22 | $11.00 | $15.20 | 3,200 |
| 2008-01-18 | $11.10 | $15.34 | 0 |
| 2008-01-17 | $11.10 | $15.34 | 5,800 |
| 2008-01-16 | $11.00 | $15.20 | 8,600 |
| 2008-01-15 | $11.43 | $15.79 | 0 |
| 2008-01-14 | $11.43 | $15.79 | 0 |
| 2008-01-11 | $11.43 | $15.79 | 2,600 |
| 2008-01-10 | $11.25 | $15.55 | 0 |
| 2008-01-09 | $11.25 | $15.55 | 7,400 |
| 2008-01-08 | $11.58 | $16.00 | 0 |
| 2008-01-07 | $11.58 | $16.00 | 0 |
| 2008-01-04 | $11.58 | $16.00 | 0 |
| 2008-01-03 | $11.58 | $16.00 | 11,000 |
| 2008-01-02 | $11.50 | $15.89 | 3,200 |