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
- 1999-03-08 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 | $6.16 | $6.34 | 6,500 | — | — |
| 2008-12-30 | $4.75 | $4.89 | 5,000 | — | — |
| 2008-12-29 | $5.55 | $5.71 | 1,400 | — | — |
| 2008-12-26 | $6.00 | $6.17 | 0 | — | — |
| 2008-12-24 | $6.00 | $6.17 | 200 | — | — |
| 2008-12-23 | $6.05 | $6.22 | 2,400 | — | — |
| 2008-12-22 | $6.50 | $6.69 | 1,800 | — | — |
| 2008-12-19 | $6.05 | $6.22 | 1,700 | — | — |
| 2008-12-18 | $6.41 | $6.59 | 1,200 | — | — |
| 2008-12-17 | $6.70 | $6.89 | 2,500 | — | — |
| 2008-12-16 | $6.50 | $6.69 | 0 | — | — |
| 2008-12-15 | $6.50 | $6.69 | 1,200 | — | — |
| 2008-12-12 | $6.50 | $6.69 | 700 | — | — |
| 2008-12-11 | $6.50 | $6.69 | 0 | — | — |
| 2008-12-10 | $6.50 | $6.69 | 1,800 | — | — |
| 2008-12-09 | $6.70 | $6.89 | 0 | — | — |
| 2008-12-08 | $6.70 | $6.89 | 0 | — | — |
| 2008-12-05 | $6.70 | $6.89 | 900 | — | — |
| 2008-12-04 | $6.70 | $6.89 | 800 | — | — |
| 2008-12-03 | $6.49 | $6.68 | 2,200 | — | — |
| 2008-12-02 | $6.00 | $6.17 | 1,700 | — | — |
| 2008-12-01 | $6.50 | $6.69 | 200 | — | — |
| 2008-11-28 | $6.26 | $6.44 | 0 | — | — |
| 2008-11-26 | $6.26 | $6.44 | 0 | — | — |
| 2008-11-25 | $6.26 | $6.44 | 1,000 | — | — |
| 2008-11-24 | $6.50 | $6.69 | 1,000 | — | — |
| 2008-11-21 | $6.50 | $6.69 | 500 | — | — |
| 2008-11-20 | $6.80 | $6.99 | 5,500 | — | — |
| 2008-11-19 | $6.80 | $6.99 | 3,800 | — | — |
| 2008-11-18 | $7.10 | $7.30 | 400 | — | — |
| 2008-11-17 | $7.49 | $7.70 | 2,000 | — | — |
| 2008-11-14 | $7.00 | $7.20 | 500 | — | — |
| 2008-11-13 | $7.34 | $7.55 | 100 | — | — |
| 2008-11-12 | $7.50 | $7.71 | 0 | — | — |
| 2008-11-11 | $7.50 | $7.71 | 0 | — | — |
| 2008-11-10 | $7.50 | $7.71 | 0 | — | — |
| 2008-11-07 | $7.50 | $7.71 | 0 | — | — |
| 2008-11-06 | $7.50 | $7.71 | 0 | — | — |
| 2008-11-05 | $7.50 | $7.71 | 800 | — | — |
| 2008-11-04 | $7.50 | $7.71 | 0 | — | — |
| 2008-11-03 | $7.50 | $7.71 | 0 | — | — |
| 2008-10-31 | $7.50 | $7.71 | 0 | — | — |
| 2008-10-30 | $7.50 | $7.71 | 800 | — | — |
| 2008-10-29 | $7.40 | $7.61 | 0 | — | — |
| 2008-10-28 | $7.40 | $7.61 | 300 | — | — |
| 2008-10-27 | $7.78 | $8.00 | 0 | — | — |
| 2008-10-24 | $7.78 | $8.00 | 600 | — | — |
| 2008-10-23 | $8.00 | $8.23 | 0 | — | — |
| 2008-10-22 | $8.00 | $8.23 | 0 | — | — |
| 2008-10-21 | $8.00 | $8.23 | 1,200 | — | — |
| 2008-10-20 | $7.50 | $7.71 | 400 | — | — |
| 2008-10-17 | $7.00 | $7.20 | 0 | — | — |
| 2008-10-16 | $7.00 | $7.20 | 1,300 | — | — |
| 2008-10-15 | $8.98 | $9.24 | 0 | — | — |
| 2008-10-14 | $8.98 | $9.24 | 1,900 | — | — |
| 2008-10-13 | $7.46 | $7.67 | 0 | — | — |
| 2008-10-10 | $7.46 | $7.67 | 2,900 | — | — |
| 2008-10-09 | $7.15 | $7.35 | 2,000 | — | — |
| 2008-10-08 | $7.50 | $7.71 | 400 | — | — |
| 2008-10-07 | $7.15 | $7.35 | 200 | — | — |
| 2008-10-06 | $7.20 | $7.41 | 1,500 | — | — |
| 2008-10-03 | $7.70 | $7.92 | 100 | — | — |
| 2008-10-02 | $7.20 | $7.41 | 1,400 | — | — |
| 2008-10-01 | $7.01 | $7.21 | 300 | — | — |
| 2008-09-30 | $7.68 | $7.90 | 0 | — | — |
| 2008-09-29 | $7.68 | $7.90 | 900 | — | — |
| 2008-09-26 | $7.50 | $7.71 | 500 | — | — |
| 2008-09-25 | $7.85 | $8.07 | 11,900 | — | — |
| 2008-09-24 | $7.53 | $7.75 | 1,400 | — | — |
| 2008-09-23 | $7.50 | $7.71 | 5,100 | — | — |
| 2008-09-22 | $7.30 | $7.51 | 900 | — | — |
| 2008-09-19 | $8.00 | $8.23 | 1,500 | — | — |
| 2008-09-18 | $7.33 | $7.54 | 900 | — | — |
| 2008-09-17 | $7.60 | $7.82 | 5,200 | — | — |
| 2008-09-16 | $7.65 | $7.87 | 2,600 | — | — |
| 2008-09-15 | $7.60 | $7.82 | 1,700 | — | — |
| 2008-09-12 | $8.01 | $8.24 | 4,200 | — | — |
| 2008-09-11 | $8.05 | $8.28 | 8,800 | — | — |
| 2008-09-10 | $8.50 | $8.74 | 0 | — | — |
| 2008-09-09 | $8.50 | $8.74 | 500 | — | — |
| 2008-09-08 | $8.50 | $8.74 | 300 | — | — |
| 2008-09-05 | $8.50 | $8.74 | 1,000 | — | — |
| 2008-09-04 | $8.50 | $8.74 | 0 | — | — |
| 2008-09-03 | $8.50 | $8.74 | 400 | — | — |
| 2008-09-02 | $8.99 | $9.25 | 1,300 | — | — |
| 2008-08-29 | $8.97 | $9.23 | 700 | — | — |
| 2008-08-28 | $9.25 | $9.51 | 0 | — | — |
| 2008-08-27 | $9.25 | $9.51 | 400 | — | — |
| 2008-08-26 | $9.24 | $9.50 | 2,200 | — | — |
| 2008-08-25 | $9.09 | $9.35 | 0 | — | — |
| 2008-08-22 | $9.09 | $9.35 | 0 | — | — |
| 2008-08-21 | $9.09 | $9.35 | 3,400 | — | — |
| 2008-08-20 | $8.80 | $9.05 | 900 | — | — |
| 2008-08-19 | $9.27 | $9.53 | 600 | — | — |
| 2008-08-18 | $9.24 | $9.50 | 100 | — | — |
| 2008-08-15 | $8.50 | $8.74 | 0 | — | — |
| 2008-08-14 | $8.50 | $8.74 | 0 | — | — |
| 2008-08-13 | $8.50 | $8.74 | 0 | — | — |
| 2008-08-12 | $8.50 | $8.74 | 0 | — | — |
| 2008-08-11 | $8.50 | $8.74 | 400 | — | — |
| 2008-08-08 | $8.98 | $9.24 | 14,200 | — | — |
| 2008-08-07 | $9.74 | $10.02 | 0 | — | — |
| 2008-08-06 | $9.74 | $10.02 | 0 | — | — |
| 2008-08-05 | $9.74 | $10.02 | 0 | — | — |
| 2008-08-04 | $9.74 | $10.02 | 0 | — | — |
| 2008-08-01 | $9.74 | $10.02 | 20,100 | — | — |
| 2008-07-31 | $9.69 | $9.97 | 200 | — | — |
| 2008-07-30 | $9.05 | $9.31 | 200 | — | — |
| 2008-07-29 | $9.86 | $10.14 | 900 | — | — |
| 2008-07-28 | $9.51 | $9.78 | 0 | — | — |
| 2008-07-25 | $9.51 | $9.78 | 1,200 | — | — |
| 2008-07-24 | $9.99 | $10.28 | 800 | — | — |
| 2008-07-23 | $8.84 | $9.09 | 300 | — | — |
| 2008-07-22 | $10.00 | $10.29 | 200 | — | — |
| 2008-07-21 | $10.00 | $10.29 | 100 | — | — |
| 2008-07-18 | $9.50 | $9.77 | 200 | — | — |
| 2008-07-17 | $10.00 | $10.29 | 0 | — | — |
| 2008-07-16 | $10.00 | $10.29 | 800 | — | — |
| 2008-07-15 | $10.25 | $10.54 | 0 | — | — |
| 2008-07-14 | $10.25 | $10.54 | 800 | — | — |
| 2008-07-11 | $10.15 | $10.44 | 100 | — | — |
| 2008-07-10 | $9.10 | $9.36 | 0 | — | — |
| 2008-07-09 | $9.10 | $9.36 | 0 | — | — |
| 2008-07-08 | $9.10 | $9.36 | 300 | — | — |
| 2008-07-07 | $8.86 | $9.11 | 1,900 | — | — |
| 2008-07-03 | $10.00 | $10.29 | 0 | — | — |
| 2008-07-02 | $10.00 | $10.29 | 0 | — | — |
| 2008-07-01 | $10.00 | $10.29 | 900 | — | — |
| 2008-06-30 | $9.75 | $10.03 | 1,200 | — | — |
| 2008-06-27 | $10.15 | $10.44 | 0 | — | — |
| 2008-06-26 | $10.15 | $10.44 | 1,300 | — | — |
| 2008-06-25 | $9.75 | $10.03 | 0 | — | — |
| 2008-06-24 | $9.75 | $10.03 | 500 | — | — |
| 2008-06-23 | $10.09 | $10.38 | 0 | — | — |
| 2008-06-20 | $10.09 | $10.38 | 0 | — | — |
| 2008-06-19 | $10.09 | $10.38 | 1,900 | — | — |
| 2008-06-18 | $10.19 | $10.48 | 0 | — | — |
| 2008-06-17 | $10.19 | $10.48 | 0 | — | — |
| 2008-06-16 | $10.19 | $10.48 | 0 | — | — |
| 2008-06-13 | $10.19 | $10.48 | 200 | — | — |
| 2008-06-12 | $10.20 | $10.49 | 0 | — | — |
| 2008-06-11 | $10.20 | $10.49 | 0 | — | — |
| 2008-06-10 | $10.20 | $10.49 | 0 | — | — |
| 2008-06-09 | $10.20 | $10.49 | 0 | — | — |
| 2008-06-06 | $10.20 | $10.49 | 300 | — | — |
| 2008-06-05 | $10.20 | $10.49 | 400 | — | — |
| 2008-06-04 | $10.02 | $10.31 | 0 | — | — |
| 2008-06-03 | $10.02 | $10.31 | 0 | — | — |
| 2008-06-02 | $10.02 | $10.31 | 0 | — | — |
| 2008-05-30 | $10.02 | $10.31 | 200 | — | — |
| 2008-05-29 | $10.24 | $10.53 | 2,700 | — | — |
| 2008-05-28 | $9.94 | $10.22 | 100 | — | — |
| 2008-05-27 | $10.29 | $10.58 | 0 | — | — |
| 2008-05-23 | $10.29 | $10.58 | 0 | — | — |
| 2008-05-22 | $10.29 | $10.58 | 0 | — | — |
| 2008-05-21 | $10.29 | $10.58 | 0 | — | — |
| 2008-05-20 | $10.29 | $10.58 | 0 | — | — |
| 2008-05-19 | $10.29 | $10.58 | 0 | — | — |
| 2008-05-16 | $10.29 | $10.58 | 0 | — | — |
| 2008-05-15 | $10.29 | $10.58 | 1,400 | — | — |
| 2008-05-14 | $10.30 | $10.59 | 700 | — | — |
| 2008-05-13 | $9.78 | $10.06 | 700 | — | — |
| 2008-05-12 | $10.45 | $10.75 | 600 | — | — |
| 2008-05-09 | $9.69 | $9.97 | 7,800 | — | — |
| 2008-05-08 | $9.81 | $10.09 | 14,900 | — | — |
| 2008-05-07 | $10.50 | $10.80 | 0 | — | — |
| 2008-05-06 | $10.50 | $10.80 | 1,600 | — | — |
| 2008-05-05 | $10.19 | $10.48 | 0 | — | — |
| 2008-05-02 | $10.19 | $10.48 | 400 | — | — |
| 2008-05-01 | $10.11 | $10.40 | 0 | — | — |
| 2008-04-30 | $10.11 | $10.40 | 200 | — | — |
| 2008-04-29 | $10.10 | $10.39 | 0 | — | — |
| 2008-04-28 | $10.10 | $10.39 | 0 | — | — |
| 2008-04-25 | $10.10 | $10.39 | 0 | — | — |
| 2008-04-24 | $10.10 | $10.39 | 500 | — | — |
| 2008-04-23 | $10.50 | $10.80 | 0 | — | — |
| 2008-04-22 | $10.50 | $10.80 | 0 | — | — |
| 2008-04-21 | $10.50 | $10.80 | 200 | — | — |
| 2008-04-18 | $10.75 | $11.06 | 1,900 | — | — |
| 2008-04-17 | $10.50 | $10.80 | 300 | — | — |
| 2008-04-16 | $10.50 | $10.80 | 200 | — | — |
| 2008-04-15 | $10.50 | $10.80 | 0 | — | — |
| 2008-04-14 | $10.50 | $10.80 | 300 | — | — |
| 2008-04-11 | $10.94 | $11.25 | 0 | — | — |
| 2008-04-10 | $10.94 | $11.25 | 0 | — | — |
| 2008-04-09 | $10.94 | $11.25 | 100 | — | — |
| 2008-04-08 | $10.96 | $11.27 | 0 | — | — |
| 2008-04-07 | $10.96 | $11.27 | 1,300 | — | — |
| 2008-04-04 | $10.75 | $11.06 | 0 | — | — |
| 2008-04-03 | $10.75 | $11.06 | 0 | — | — |
| 2008-04-02 | $10.75 | $11.06 | 1,100 | — | — |
| 2008-04-01 | $10.98 | $11.29 | 0 | — | — |
| 2008-03-31 | $10.98 | $11.29 | 0 | — | — |
| 2008-03-28 | $10.98 | $11.29 | 2,200 | — | — |
| 2008-03-27 | $10.11 | $10.40 | 600 | — | — |
| 2008-03-26 | $10.50 | $10.80 | 8,000 | — | — |
| 2008-03-25 | $10.50 | $10.80 | 4,800 | — | — |
| 2008-03-24 | $11.50 | $11.83 | 3,900 | — | — |
| 2008-03-20 | $10.02 | $10.31 | 3,600 | — | — |
| 2008-03-19 | $11.39 | $11.72 | 6,400 | — | — |
| 2008-03-18 | $10.00 | $10.29 | 1,900 | — | — |
| 2008-03-17 | $10.00 | $10.29 | 1,900 | — | — |
| 2008-03-14 | $10.00 | $10.29 | 4,500 | — | — |
| 2008-03-13 | $11.23 | $11.55 | 3,300 | — | — |
| 2008-03-12 | $11.50 | $11.83 | 0 | — | — |
| 2008-03-11 | $11.50 | $11.83 | 1,200 | — | — |
| 2008-03-10 | $11.80 | $12.14 | 10,000 | — | — |
| 2008-03-07 | $10.50 | $10.80 | 0 | — | — |
| 2008-03-06 | $10.50 | $10.70 | 200 | — | — |
| 2008-03-05 | $10.50 | $10.70 | 1,400 | — | — |
| 2008-03-04 | $10.50 | $10.70 | 0 | — | — |
| 2008-03-03 | $10.50 | $10.70 | 1,000 | — | — |
| 2008-02-29 | $10.50 | $10.70 | 1,300 | — | — |
| 2008-02-28 | $10.50 | $10.70 | 100 | — | — |
| 2008-02-27 | $9.80 | $9.98 | 500 | — | — |
| 2008-02-26 | $9.75 | $9.93 | 6,500 | — | — |
| 2008-02-25 | $10.00 | $10.19 | 800 | — | — |
| 2008-02-22 | $10.07 | $10.26 | 100 | — | — |
| 2008-02-21 | $10.06 | $10.25 | 0 | — | — |
| 2008-02-20 | $10.06 | $10.25 | 0 | — | — |
| 2008-02-19 | $10.06 | $10.25 | 100 | — | — |
| 2008-02-15 | $10.00 | $10.19 | 0 | — | — |
| 2008-02-14 | $10.00 | $10.19 | 3,800 | — | — |
| 2008-02-13 | $10.40 | $10.60 | 13,500 | — | — |
| 2008-02-12 | $10.20 | $10.39 | 4,500 | — | — |
| 2008-02-11 | $11.98 | $12.20 | 0 | — | — |
| 2008-02-08 | $11.98 | $12.20 | 600 | — | — |
| 2008-02-07 | $11.69 | $11.91 | 0 | — | — |
| 2008-02-06 | $11.69 | $11.91 | 1,600 | — | — |
| 2008-02-05 | $12.00 | $12.23 | 1,100 | — | — |
| 2008-02-04 | $10.80 | $11.00 | 0 | — | — |
| 2008-02-01 | $10.80 | $11.00 | 1,200 | — | — |
| 2008-01-31 | $12.50 | $12.73 | 10,500 | — | — |
| 2008-01-30 | $10.35 | $10.54 | 0 | — | — |
| 2008-01-29 | $10.35 | $10.54 | 1,400 | — | — |
| 2008-01-28 | $10.45 | $10.65 | 4,800 | — | — |
| 2008-01-25 | $10.76 | $10.96 | 0 | — | — |
| 2008-01-24 | $10.76 | $10.96 | 0 | — | — |
| 2008-01-23 | $10.76 | $10.96 | 8,200 | — | — |
| 2008-01-22 | $10.05 | $10.24 | 2,900 | — | — |
| 2008-01-18 | $10.89 | $11.09 | 100 | — | — |
| 2008-01-17 | $9.80 | $9.98 | 8,300 | — | — |
| 2008-01-16 | $10.25 | $10.44 | 8,400 | — | — |
| 2008-01-15 | $10.15 | $10.34 | 0 | — | — |
| 2008-01-14 | $10.15 | $10.34 | 0 | — | — |
| 2008-01-11 | $10.15 | $10.34 | 2,400 | — | — |
| 2008-01-10 | $10.36 | $10.55 | 300 | — | — |
| 2008-01-09 | $11.00 | $11.21 | 3,300 | — | — |
| 2008-01-08 | $11.74 | $11.96 | 0 | — | — |
| 2008-01-07 | $11.74 | $11.96 | 100 | — | — |
| 2008-01-04 | $10.99 | $11.20 | 0 | — | — |
| 2008-01-03 | $10.99 | $11.20 | 0 | — | — |
| 2008-01-02 | $10.99 | $11.20 | 0 | — | — |