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
- 2007-02-02 to 2026-09-02
- 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 | $12.96 | $12.96 | 542 | — | — |
| 2008-12-30 | $13.56 | $13.56 | 783 | — | — |
| 2008-12-29 | $11.40 | $11.40 | 250 | — | — |
| 2008-12-26 | $12.12 | $12.12 | 200 | — | — |
| 2008-12-24 | $13.44 | $13.44 | 6,625 | — | — |
| 2008-12-23 | $11.40 | $11.40 | 5,133 | — | — |
| 2008-12-22 | $10.80 | $10.80 | 3,817 | — | — |
| 2008-12-19 | $10.20 | $10.20 | 792 | — | — |
| 2008-12-18 | $10.20 | $10.20 | 5,825 | — | — |
| 2008-12-17 | $10.80 | $10.80 | 3,383 | — | — |
| 2008-12-16 | $11.40 | $11.40 | 3,117 | — | — |
| 2008-12-15 | $9.00 | $9.00 | 1,642 | — | — |
| 2008-12-12 | $7.80 | $7.80 | 7,242 | — | — |
| 2008-12-11 | $8.40 | $8.40 | 2,983 | — | — |
| 2008-12-10 | $4.44 | $4.44 | 3,283 | — | — |
| 2008-12-09 | $5.88 | $5.88 | 1,433 | — | — |
| 2008-12-08 | $4.68 | $4.68 | 1,592 | — | — |
| 2008-12-05 | $4.56 | $4.56 | 158 | — | — |
| 2008-12-04 | $4.32 | $4.32 | 0 | — | — |
| 2008-12-03 | $4.32 | $4.32 | 75 | — | — |
| 2008-12-02 | $4.80 | $4.80 | 33 | — | — |
| 2008-12-01 | $4.44 | $4.44 | 92 | — | — |
| 2008-11-28 | $4.32 | $4.32 | 2,158 | — | — |
| 2008-11-26 | $4.32 | $4.32 | 0 | — | — |
| 2008-11-25 | $4.32 | $4.32 | 517 | — | — |
| 2008-11-24 | $4.32 | $4.32 | 192 | — | — |
| 2008-11-21 | $4.80 | $4.80 | 0 | — | — |
| 2008-11-20 | $4.80 | $4.80 | 0 | — | — |
| 2008-11-19 | $4.80 | $4.80 | 0 | — | — |
| 2008-11-18 | $4.80 | $4.80 | 1,250 | — | — |
| 2008-11-17 | $4.20 | $4.20 | 42 | — | — |
| 2008-11-14 | $4.20 | $4.20 | 150 | — | — |
| 2008-11-13 | $4.20 | $4.20 | 467 | — | — |
| 2008-11-12 | $6.00 | $6.00 | 0 | — | — |
| 2008-11-11 | $6.00 | $6.00 | 0 | — | — |
| 2008-11-10 | $6.00 | $6.00 | 333 | — | — |
| 2008-11-07 | $6.00 | $6.00 | 0 | — | — |
| 2008-11-06 | $6.00 | $6.00 | 25 | — | — |
| 2008-11-05 | $3.96 | $3.96 | 217 | — | — |
| 2008-11-04 | $5.28 | $5.28 | 0 | — | — |
| 2008-11-03 | $5.28 | $5.28 | 0 | — | — |
| 2008-10-31 | $5.28 | $5.28 | 25 | — | — |
| 2008-10-30 | $5.52 | $5.52 | 175 | — | — |
| 2008-10-29 | $6.00 | $6.00 | 33 | — | — |
| 2008-10-28 | $6.00 | $6.00 | 0 | — | — |
| 2008-10-27 | $6.00 | $6.00 | 0 | — | — |
| 2008-10-24 | $6.00 | $6.00 | 83 | — | — |
| 2008-10-23 | $6.00 | $6.00 | 0 | — | — |
| 2008-10-22 | $6.00 | $6.00 | 0 | — | — |
| 2008-10-21 | $6.00 | $6.00 | 0 | — | — |
| 2008-10-20 | $6.00 | $6.00 | 592 | — | — |
| 2008-10-17 | $6.00 | $6.00 | 0 | — | — |
| 2008-10-16 | $6.00 | $6.00 | 8 | — | — |
| 2008-10-15 | $4.80 | $4.80 | 1,992 | — | — |
| 2008-10-14 | $6.48 | $6.48 | 0 | — | — |
| 2008-10-13 | $6.48 | $6.48 | 233 | — | — |
| 2008-10-10 | $7.08 | $7.08 | 25 | — | — |
| 2008-10-09 | $7.20 | $7.20 | 633 | — | — |
| 2008-10-08 | $6.12 | $6.12 | 625 | — | — |
| 2008-10-07 | $6.12 | $6.12 | 3,650 | — | — |
| 2008-10-06 | $7.80 | $7.80 | 167 | — | — |
| 2008-10-03 | $8.04 | $8.04 | 3,283 | — | — |
| 2008-10-02 | $8.52 | $8.52 | 83 | — | — |
| 2008-10-01 | $10.20 | $10.20 | 67 | — | — |
| 2008-09-30 | $12.00 | $12.00 | 217 | — | — |
| 2008-09-29 | $10.20 | $10.20 | 0 | — | — |
| 2008-09-26 | $10.20 | $10.20 | 858 | — | — |
| 2008-09-25 | $12.00 | $12.00 | 0 | — | — |
| 2008-09-24 | $12.00 | $12.00 | 125 | — | — |
| 2008-09-23 | $9.00 | $9.00 | 125 | — | — |
| 2008-09-22 | $10.80 | $10.80 | 0 | — | — |
| 2008-09-19 | $10.80 | $10.80 | 0 | — | — |
| 2008-09-18 | $10.80 | $10.80 | 308 | — | — |
| 2008-09-17 | $11.28 | $11.28 | 83 | — | — |
| 2008-09-16 | $7.44 | $7.44 | 0 | — | — |
| 2008-09-15 | $7.44 | $7.44 | 0 | — | — |
| 2008-09-12 | $7.44 | $7.44 | 42 | — | — |
| 2008-09-11 | $11.52 | $11.52 | 0 | — | — |
| 2008-09-10 | $11.52 | $11.52 | 0 | — | — |
| 2008-09-09 | $11.52 | $11.52 | 0 | — | — |
| 2008-09-08 | $11.52 | $11.52 | 0 | — | — |
| 2008-09-05 | $11.52 | $11.52 | 0 | — | — |
| 2008-09-04 | $11.52 | $11.52 | 650 | — | — |
| 2008-09-03 | $12.96 | $12.96 | 117 | — | — |
| 2008-09-02 | $13.80 | $13.80 | 1,175 | — | — |
| 2008-08-29 | $12.00 | $12.00 | 42 | — | — |
| 2008-08-28 | $11.52 | $11.52 | 342 | — | — |
| 2008-08-27 | $10.80 | $10.80 | 300 | — | — |
| 2008-08-26 | $10.20 | $10.20 | 858 | — | — |
| 2008-08-25 | $8.40 | $8.40 | 0 | — | — |
| 2008-08-22 | $8.40 | $8.40 | 92 | — | — |
| 2008-08-21 | $7.80 | $7.80 | 25 | — | — |
| 2008-08-20 | $8.40 | $8.40 | 217 | — | — |
| 2008-08-19 | $7.20 | $7.20 | 8 | — | — |
| 2008-08-18 | $7.20 | $7.20 | 217 | — | — |
| 2008-08-15 | $7.80 | $7.80 | 642 | — | — |
| 2008-08-14 | $8.40 | $8.40 | 475 | — | — |
| 2008-08-13 | $7.20 | $7.20 | 0 | — | — |
| 2008-08-12 | $7.20 | $7.20 | 0 | — | — |
| 2008-08-11 | $7.20 | $7.20 | 92 | — | — |
| 2008-08-08 | $9.00 | $9.00 | 42 | — | — |
| 2008-08-07 | $8.88 | $8.88 | 0 | — | — |
| 2008-08-06 | $8.88 | $8.88 | 0 | — | — |
| 2008-08-05 | $8.88 | $8.88 | 175 | — | — |
| 2008-08-04 | $8.88 | $8.88 | 233 | — | — |
| 2008-08-01 | $8.64 | $8.64 | 550 | — | — |
| 2008-07-31 | $8.64 | $8.64 | 867 | — | — |
| 2008-07-30 | $7.20 | $7.20 | 833 | — | — |
| 2008-07-29 | $9.60 | $9.60 | 0 | — | — |
| 2008-07-28 | $9.60 | $9.60 | 108 | — | — |
| 2008-07-25 | $9.84 | $9.84 | 267 | — | — |
| 2008-07-24 | $9.60 | $9.60 | 108 | — | — |
| 2008-07-23 | $9.60 | $9.60 | 17 | — | — |
| 2008-07-22 | $9.12 | $9.12 | 0 | — | — |
| 2008-07-21 | $9.12 | $9.12 | 0 | — | — |
| 2008-07-18 | $9.12 | $9.12 | 0 | — | — |
| 2008-07-17 | $9.12 | $9.12 | 0 | — | — |
| 2008-07-16 | $9.12 | $9.12 | 400 | — | — |
| 2008-07-15 | $10.20 | $10.20 | 125 | — | — |
| 2008-07-14 | $10.56 | $10.56 | 475 | — | — |
| 2008-07-11 | $9.36 | $9.36 | 1,933 | — | — |
| 2008-07-10 | $10.20 | $10.20 | 267 | — | — |
| 2008-07-09 | $9.60 | $9.60 | 0 | — | — |
| 2008-07-08 | $9.60 | $9.60 | 500 | — | — |
| 2008-07-07 | $9.36 | $9.36 | 0 | — | — |
| 2008-07-03 | $9.36 | $9.36 | 42 | — | — |
| 2008-07-02 | $10.20 | $10.20 | 0 | — | — |
| 2008-07-01 | $10.20 | $10.20 | 67 | — | — |
| 2008-06-30 | $11.40 | $11.40 | 108 | — | — |
| 2008-06-27 | $12.00 | $12.00 | 167 | — | — |
| 2008-06-26 | $10.44 | $10.44 | 117 | — | — |
| 2008-06-25 | $11.16 | $11.16 | 333 | — | — |
| 2008-06-24 | $11.40 | $11.40 | 42 | — | — |
| 2008-06-23 | $11.16 | $11.16 | 42 | — | — |
| 2008-06-20 | $11.40 | $11.40 | 417 | — | — |
| 2008-06-19 | $11.40 | $11.40 | 83 | — | — |
| 2008-06-18 | $10.80 | $10.80 | 675 | — | — |
| 2008-06-17 | $13.80 | $13.80 | 2,125 | — | — |
| 2008-06-16 | $11.40 | $11.40 | 1,108 | — | — |
| 2008-06-13 | $12.12 | $12.12 | 58 | — | — |
| 2008-06-12 | $12.60 | $12.60 | 358 | — | — |
| 2008-06-11 | $12.72 | $12.72 | 175 | — | — |
| 2008-06-10 | $12.00 | $12.00 | 300 | — | — |
| 2008-06-09 | $12.84 | $12.84 | 0 | — | — |
| 2008-06-06 | $12.84 | $12.84 | 317 | — | — |
| 2008-06-05 | $13.08 | $13.08 | 1,617 | — | — |
| 2008-06-04 | $13.20 | $13.20 | 2,042 | — | — |
| 2008-06-03 | $12.96 | $12.96 | 92 | — | — |
| 2008-06-02 | $13.68 | $13.68 | 283 | — | — |
| 2008-05-30 | $13.20 | $13.20 | 0 | — | — |
| 2008-05-29 | $13.20 | $13.20 | 375 | — | — |
| 2008-05-28 | $12.60 | $12.60 | 117 | — | — |
| 2008-05-27 | $12.60 | $12.60 | 0 | — | — |
| 2008-05-23 | $12.60 | $12.60 | 417 | — | — |
| 2008-05-22 | $12.60 | $12.60 | 325 | — | — |
| 2008-05-21 | $13.20 | $13.20 | 1,350 | — | — |
| 2008-05-20 | $14.40 | $14.40 | 275 | — | — |
| 2008-05-19 | $13.80 | $13.80 | 308 | — | — |
| 2008-05-16 | $14.40 | $14.40 | 1,508 | — | — |
| 2008-05-15 | $15.00 | $15.00 | 42 | — | — |
| 2008-05-14 | $15.24 | $15.24 | 67 | — | — |
| 2008-05-13 | $15.36 | $15.36 | 142 | — | — |
| 2008-05-12 | $14.40 | $14.40 | 208 | — | — |
| 2008-05-09 | $14.28 | $14.28 | 108 | — | — |
| 2008-05-08 | $14.28 | $14.28 | 83 | — | — |
| 2008-05-07 | $15.60 | $15.60 | 1,683 | — | — |
| 2008-05-06 | $15.60 | $15.60 | 992 | — | — |
| 2008-05-05 | $15.36 | $15.36 | 442 | — | — |
| 2008-05-02 | $15.36 | $15.36 | 200 | — | — |
| 2008-05-01 | $15.36 | $15.36 | 167 | — | — |
| 2008-04-30 | $15.36 | $15.36 | 33 | — | — |
| 2008-04-29 | $15.36 | $15.36 | 25 | — | — |
| 2008-04-28 | $13.56 | $13.56 | 908 | — | — |
| 2008-04-25 | $16.20 | $16.20 | 783 | — | — |
| 2008-04-24 | $16.20 | $16.20 | 1,975 | — | — |
| 2008-04-23 | $16.80 | $16.80 | 2,408 | — | — |
| 2008-04-22 | $13.20 | $13.20 | 450 | — | — |
| 2008-04-21 | $14.40 | $14.40 | 317 | — | — |
| 2008-04-18 | $12.96 | $12.96 | 0 | — | — |
| 2008-04-17 | $12.96 | $12.96 | 25 | — | — |
| 2008-04-16 | $12.60 | $12.60 | 100 | — | — |
| 2008-04-15 | $12.60 | $12.60 | 508 | — | — |
| 2008-04-14 | $13.20 | $13.20 | 475 | — | — |
| 2008-04-11 | $12.60 | $12.60 | 0 | — | — |
| 2008-04-10 | $12.60 | $12.60 | 1,267 | — | — |
| 2008-04-09 | $13.80 | $13.80 | 650 | — | — |
| 2008-04-08 | $12.60 | $12.60 | 67 | — | — |
| 2008-04-07 | $12.12 | $12.12 | 367 | — | — |
| 2008-04-04 | $13.80 | $13.80 | 42 | — | — |
| 2008-04-03 | $14.40 | $14.40 | 358 | — | — |
| 2008-04-02 | $13.80 | $13.80 | 592 | — | — |
| 2008-04-01 | $13.80 | $13.80 | 0 | — | — |
| 2008-03-31 | $13.80 | $13.80 | 125 | — | — |
| 2008-03-28 | $13.68 | $13.68 | 375 | — | — |
| 2008-03-27 | $12.60 | $12.60 | 1,350 | — | — |
| 2008-03-26 | $13.20 | $13.20 | 167 | — | — |
| 2008-03-25 | $12.60 | $12.60 | 608 | — | — |
| 2008-03-24 | $14.40 | $14.40 | 292 | — | — |
| 2008-03-20 | $14.40 | $14.40 | 292 | — | — |
| 2008-03-19 | $12.00 | $12.00 | 117 | — | — |
| 2008-03-18 | $10.20 | $10.20 | 150 | — | — |
| 2008-03-17 | $9.24 | $9.24 | 167 | — | — |
| 2008-03-14 | $13.92 | $13.92 | 0 | — | — |
| 2008-03-13 | $13.92 | $13.92 | 433 | — | — |
| 2008-03-12 | $13.80 | $13.80 | 333 | — | — |
| 2008-03-11 | $14.04 | $14.04 | 1,783 | — | — |
| 2008-03-10 | $13.92 | $13.92 | 408 | — | — |
| 2008-03-07 | $14.04 | $14.04 | 1,408 | — | — |
| 2008-03-06 | $13.80 | $13.80 | 925 | — | — |
| 2008-03-05 | $13.20 | $13.20 | 225 | — | — |
| 2008-03-04 | $15.60 | $15.60 | 342 | — | — |
| 2008-03-03 | $15.00 | $15.00 | 883 | — | — |
| 2008-02-29 | $16.20 | $16.20 | 1,833 | — | — |
| 2008-02-28 | $14.28 | $14.28 | 0 | — | — |
| 2008-02-27 | $14.28 | $14.28 | 1,183 | — | — |
| 2008-02-26 | $14.88 | $14.88 | 2,450 | — | — |
| 2008-02-25 | $14.40 | $14.40 | 392 | — | — |
| 2008-02-22 | $13.20 | $13.20 | 833 | — | — |
| 2008-02-21 | $13.20 | $13.20 | 0 | — | — |
| 2008-02-20 | $13.20 | $13.20 | 250 | — | — |
| 2008-02-19 | $13.20 | $13.20 | 0 | — | — |
| 2008-02-15 | $13.20 | $13.20 | 783 | — | — |
| 2008-02-14 | $13.20 | $13.20 | 83 | — | — |
| 2008-02-13 | $15.36 | $15.36 | 42 | — | — |
| 2008-02-12 | $13.20 | $13.20 | 858 | — | — |
| 2008-02-11 | $13.20 | $13.20 | 0 | — | — |
| 2008-02-08 | $13.20 | $13.20 | 42 | — | — |
| 2008-02-07 | $12.48 | $12.48 | 133 | — | — |
| 2008-02-06 | $12.60 | $12.60 | 1,500 | — | — |
| 2008-02-05 | $14.40 | $14.40 | 442 | — | — |
| 2008-02-04 | $13.08 | $13.08 | 6,892 | — | — |
| 2008-02-01 | $10.92 | $10.92 | 308 | — | — |
| 2008-01-31 | $10.92 | $10.92 | 533 | — | — |
| 2008-01-30 | $10.80 | $10.80 | 858 | — | — |
| 2008-01-29 | $10.68 | $10.68 | 242 | — | — |
| 2008-01-28 | $9.60 | $9.60 | 500 | — | — |
| 2008-01-25 | $9.60 | $9.60 | 2,833 | — | — |
| 2008-01-24 | $12.60 | $12.60 | 3,367 | — | — |
| 2008-01-23 | $13.68 | $13.68 | 375 | — | — |
| 2008-01-22 | $14.64 | $14.64 | 492 | — | — |
| 2008-01-18 | $15.00 | $15.00 | 958 | — | — |
| 2008-01-17 | $15.48 | $15.48 | 400 | — | — |
| 2008-01-16 | $15.72 | $15.72 | 2,925 | — | — |
| 2008-01-15 | $16.80 | $16.80 | 583 | — | — |
| 2008-01-14 | $17.04 | $17.04 | 17 | — | — |
| 2008-01-11 | $17.88 | $17.88 | 92 | — | — |
| 2008-01-10 | $18.00 | $18.00 | 108 | — | — |
| 2008-01-09 | $15.72 | $15.72 | 167 | — | — |
| 2008-01-08 | $17.76 | $17.76 | 358 | — | — |
| 2008-01-07 | $18.00 | $18.00 | 367 | — | — |
| 2008-01-04 | $15.72 | $15.72 | 183 | — | — |
| 2008-01-03 | $19.20 | $19.20 | 117 | — | — |
| 2008-01-02 | $16.20 | $16.20 | 42 | — | — |