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
- 1996-11-18 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 | $5.88 | $6.48 | 28,000 |
| 2008-12-30 | $5.80 | $6.40 | 63,000 |
| 2008-12-29 | $5.90 | $6.51 | 70,000 |
| 2008-12-26 | $5.84 | $6.44 | 37,000 |
| 2008-12-24 | $5.77 | $6.36 | 57,000 |
| 2008-12-23 | $5.58 | $6.16 | 162,000 |
| 2008-12-22 | $5.65 | $6.23 | 52,000 |
| 2008-12-19 | $5.63 | $6.21 | 103,000 |
| 2008-12-18 | $5.17 | $5.70 | 289,000 |
| 2008-12-17 | $5.10 | $5.63 | 125,000 |
| 2008-12-16 | $5.40 | $5.96 | 138,000 |
| 2008-12-15 | $5.42 | $5.98 | 95,000 |
| 2008-12-12 | $5.34 | $5.89 | 75,000 |
| 2008-12-11 | $5.35 | $5.90 | 135,000 |
| 2008-12-10 | $5.18 | $5.72 | 43,000 |
| 2008-12-09 | $5.25 | $5.79 | 109,000 |
| 2008-12-08 | $5.05 | $5.57 | 92,000 |
| 2008-12-05 | $5.10 | $5.63 | 130,000 |
| 2008-12-04 | $4.56 | $5.03 | 90,000 |
| 2008-12-03 | $4.94 | $5.45 | 79,000 |
| 2008-12-02 | $5.04 | $5.56 | 91,000 |
| 2008-12-01 | $4.97 | $5.49 | 54,000 |
| 2008-11-28 | $5.16 | $5.69 | 86,000 |
| 2008-11-26 | $4.85 | $5.35 | 156,000 |
| 2008-11-25 | $4.92 | $5.43 | 122,000 |
| 2008-11-24 | $4.65 | $5.13 | 88,000 |
| 2008-11-21 | $4.47 | $4.94 | 156,000 |
| 2008-11-20 | $4.00 | $4.41 | 212,000 |
| 2008-11-19 | $4.25 | $4.69 | 200,000 |
| 2008-11-18 | $4.48 | $4.94 | 768,000 |
| 2008-11-17 | $4.92 | $5.43 | 69,000 |
| 2008-11-14 | $5.26 | $5.80 | 54,000 |
| 2008-11-13 | $5.35 | $5.90 | 112,000 |
| 2008-11-12 | $5.54 | $6.11 | 55,000 |
| 2008-11-11 | $5.82 | $6.42 | 445,000 |
| 2008-11-10 | $5.70 | $6.29 | 63,000 |
| 2008-11-07 | $5.73 | $6.32 | 44,000 |
| 2008-11-06 | $5.60 | $6.18 | 37,000 |
| 2008-11-05 | $6.08 | $6.71 | 109,000 |
| 2008-11-04 | $6.16 | $6.80 | 34,000 |
| 2008-11-03 | $5.49 | $6.06 | 71,000 |
| 2008-10-31 | $5.30 | $5.85 | 123,000 |
| 2008-10-30 | $5.40 | $5.96 | 33,000 |
| 2008-10-29 | $5.03 | $5.54 | 59,000 |
| 2008-10-28 | $5.35 | $5.90 | 117,000 |
| 2008-10-27 | $5.53 | $6.10 | 52,000 |
| 2008-10-24 | $6.13 | $6.76 | 34,000 |
| 2008-10-23 | $6.75 | $7.45 | 62,000 |
| 2008-10-22 | $6.41 | $7.07 | 11,000 |
| 2008-10-21 | $7.00 | $7.72 | 141,000 |
| 2008-10-20 | $6.83 | $7.53 | 23,000 |
| 2008-10-17 | $6.50 | $7.17 | 46,000 |
| 2008-10-16 | $6.80 | $7.50 | 66,000 |
| 2008-10-15 | $6.50 | $7.17 | 70,000 |
| 2008-10-14 | $6.70 | $7.39 | 52,000 |
| 2008-10-13 | $6.38 | $7.04 | 174,000 |
| 2008-10-10 | $5.48 | $6.04 | 124,000 |
| 2008-10-09 | $5.95 | $6.57 | 100,000 |
| 2008-10-08 | $6.03 | $6.65 | 205,000 |
| 2008-10-07 | $5.95 | $6.57 | 146,000 |
| 2008-10-06 | $6.38 | $7.03 | 80,000 |
| 2008-10-03 | $7.17 | $7.91 | 150,000 |
| 2008-10-02 | $6.68 | $7.37 | 62,000 |
| 2008-10-01 | $7.18 | $7.92 | 23,000 |
| 2008-09-30 | $7.21 | $7.96 | 76,000 |
| 2008-09-29 | $6.62 | $7.30 | 75,000 |
| 2008-09-26 | $7.40 | $8.16 | 68,000 |
| 2008-09-25 | $7.75 | $8.55 | 902,000 |
| 2008-09-24 | $7.74 | $8.54 | 431,000 |
| 2008-09-23 | $6.98 | $7.70 | 327,000 |
| 2008-09-22 | $7.28 | $8.03 | 41,000 |
| 2008-09-19 | $7.34 | $8.10 | 130,000 |
| 2008-09-18 | $6.75 | $7.44 | 171,000 |
| 2008-09-17 | $6.55 | $7.22 | 98,000 |
| 2008-09-16 | $6.83 | $7.53 | 48,000 |
| 2008-09-15 | $7.05 | $7.78 | 27,000 |
| 2008-09-12 | $7.40 | $8.17 | 45,000 |
| 2008-09-11 | $7.36 | $8.12 | 1,817,000 |
| 2008-09-10 | $7.74 | $8.53 | 927,000 |
| 2008-09-09 | $7.29 | $8.04 | 91,000 |
| 2008-09-08 | $7.70 | $8.49 | 29,000 |
| 2008-09-05 | $7.29 | $8.04 | 118,000 |
| 2008-09-04 | $7.20 | $7.94 | 14,000 |
| 2008-09-03 | $7.65 | $8.44 | 35,000 |
| 2008-09-02 | $7.69 | $8.48 | 78,000 |
| 2008-08-29 | $7.71 | $8.50 | 63,000 |
| 2008-08-28 | $7.65 | $8.44 | 24,000 |
| 2008-08-27 | $7.60 | $8.38 | 41,000 |
| 2008-08-26 | $7.58 | $8.36 | 69,000 |
| 2008-08-25 | $7.53 | $8.30 | 12,000 |
| 2008-08-22 | $7.56 | $8.34 | 23,000 |
| 2008-08-21 | $7.82 | $8.62 | 17,000 |
| 2008-08-20 | $7.97 | $8.79 | 28,000 |
| 2008-08-19 | $7.80 | $8.61 | 27,000 |
| 2008-08-18 | $8.05 | $8.88 | 28,000 |
| 2008-08-15 | $8.07 | $8.91 | 55,000 |
| 2008-08-14 | $7.88 | $8.69 | 25,000 |
| 2008-08-13 | $7.91 | $8.73 | 44,000 |
| 2008-08-12 | $8.35 | $9.21 | 36,000 |
| 2008-08-11 | $8.45 | $9.32 | 13,000 |
| 2008-08-08 | $8.45 | $9.32 | 48,000 |
| 2008-08-07 | $8.15 | $8.99 | 106,000 |
| 2008-08-06 | $8.40 | $9.27 | 64,000 |
| 2008-08-05 | $8.33 | $9.19 | 75,000 |
| 2008-08-04 | $8.33 | $9.19 | 78,000 |
| 2008-08-01 | $8.53 | $9.41 | 31,000 |
| 2008-07-31 | $8.53 | $9.41 | 15,000 |
| 2008-07-30 | $9.05 | $9.99 | 31,000 |
| 2008-07-29 | $9.20 | $10.15 | 42,000 |
| 2008-07-28 | $8.90 | $9.81 | 9,000 |
| 2008-07-25 | $9.25 | $10.21 | 21,000 |
| 2008-07-24 | $9.55 | $10.54 | 30,000 |
| 2008-07-23 | $9.31 | $10.27 | 33,000 |
| 2008-07-22 | $9.00 | $9.93 | 25,000 |
| 2008-07-21 | $8.71 | $9.61 | 22,000 |
| 2008-07-18 | $8.82 | $9.73 | 57,000 |
| 2008-07-17 | $8.95 | $9.88 | 53,000 |
| 2008-07-16 | $8.83 | $9.74 | 100,000 |
| 2008-07-15 | $8.28 | $9.13 | 40,000 |
| 2008-07-14 | $8.48 | $9.36 | 48,000 |
| 2008-07-11 | $8.48 | $9.35 | 43,000 |
| 2008-07-10 | $8.56 | $9.44 | 23,000 |
| 2008-07-09 | $8.53 | $9.41 | 38,000 |
| 2008-07-08 | $8.75 | $9.65 | 42,000 |
| 2008-07-07 | $8.88 | $9.79 | 28,000 |
| 2008-07-03 | $9.00 | $9.93 | 70,000 |
| 2008-07-02 | $8.90 | $9.82 | 16,000 |
| 2008-07-01 | $9.18 | $10.12 | 36,000 |
| 2008-06-30 | $9.19 | $10.13 | 28,000 |
| 2008-06-27 | $9.35 | $10.32 | 37,000 |
| 2008-06-26 | $9.55 | $10.54 | 28,000 |
| 2008-06-25 | $9.84 | $10.86 | 29,000 |
| 2008-06-24 | $9.60 | $10.59 | 44,000 |
| 2008-06-23 | $9.68 | $10.68 | 0 |
| 2008-06-20 | $9.68 | $10.68 | 134,000 |
| 2008-06-19 | $9.98 | $11.01 | 155,000 |
| 2008-06-18 | $10.05 | $11.09 | 122,000 |
| 2008-06-17 | $10.20 | $11.25 | 70,000 |
| 2008-06-16 | $10.26 | $11.32 | 51,000 |
| 2008-06-13 | $10.16 | $11.21 | 23,000 |
| 2008-06-12 | $9.99 | $11.02 | 19,000 |
| 2008-06-11 | $9.95 | $10.98 | 10,000 |
| 2008-06-10 | $10.28 | $11.34 | 4,000 |
| 2008-06-09 | $10.55 | $11.64 | 25,000 |
| 2008-06-06 | $10.70 | $11.81 | 36,000 |
| 2008-06-05 | $10.90 | $12.02 | 0 |
| 2008-06-04 | $10.75 | $11.86 | 23,000 |
| 2008-06-03 | $10.88 | $12.00 | 36,000 |
| 2008-06-02 | $10.58 | $11.67 | 1,077,000 |
| 2008-05-30 | $10.10 | $11.15 | 24,000 |
| 2008-05-29 | $9.79 | $10.80 | 7,000 |
| 2008-05-28 | $9.43 | $10.41 | 14,000 |
| 2008-05-27 | $9.65 | $10.65 | 24,000 |
| 2008-05-23 | $9.93 | $10.96 | 20,000 |
| 2008-05-22 | $9.76 | $10.77 | 9,000 |
| 2008-05-21 | $9.60 | $10.59 | 15,000 |
| 2008-05-20 | $9.80 | $10.81 | 18,000 |
| 2008-05-19 | $10.29 | $11.35 | 39,000 |
| 2008-05-16 | $10.18 | $11.23 | 22,000 |
| 2008-05-15 | $10.08 | $11.12 | 13,000 |
| 2008-05-14 | $10.00 | $11.03 | 20,000 |
| 2008-05-13 | $10.06 | $11.10 | 26,000 |
| 2008-05-12 | $9.80 | $10.81 | 19,000 |
| 2008-05-09 | $9.90 | $10.92 | 11,000 |
| 2008-05-08 | $10.16 | $11.21 | 85,000 |
| 2008-05-07 | $10.41 | $11.49 | 86,000 |
| 2008-05-06 | $10.24 | $11.30 | 292,000 |
| 2008-05-05 | $10.15 | $11.20 | 75,000 |
| 2008-05-02 | $10.16 | $11.22 | 361,000 |
| 2008-05-01 | $10.02 | $11.05 | 7,000 |
| 2008-04-30 | $10.03 | $11.07 | 47,000 |
| 2008-04-29 | $9.41 | $10.38 | 33,000 |
| 2008-04-28 | $9.45 | $10.43 | 27,000 |
| 2008-04-25 | $9.14 | $10.09 | 11,000 |
| 2008-04-24 | $8.90 | $9.82 | 11,000 |
| 2008-04-23 | $8.75 | $9.65 | 8,000 |
| 2008-04-22 | $8.56 | $9.44 | 18,000 |
| 2008-04-21 | $9.02 | $9.95 | 11,000 |
| 2008-04-18 | $8.70 | $9.60 | 17,000 |
| 2008-04-17 | $8.65 | $9.54 | 111,000 |
| 2008-04-16 | $8.70 | $9.60 | 886,000 |
| 2008-04-15 | $8.45 | $9.32 | 1,164,000 |
| 2008-04-14 | $8.39 | $9.25 | 1,240,000 |
| 2008-04-11 | $8.50 | $9.38 | 174,000 |
| 2008-04-10 | $8.34 | $9.20 | 524,000 |
| 2008-04-09 | $8.31 | $9.17 | 3,000 |
| 2008-04-08 | $8.58 | $9.46 | 5,000 |
| 2008-04-07 | $8.84 | $9.75 | 36,000 |
| 2008-04-04 | $8.80 | $9.71 | 165,000 |
| 2008-04-03 | $9.28 | $10.23 | 5,000 |
| 2008-04-02 | $8.85 | $9.77 | 18,000 |
| 2008-04-01 | $8.30 | $9.16 | 6,000 |
| 2008-03-31 | $8.59 | $9.47 | 17,000 |
| 2008-03-28 | $8.80 | $9.71 | 58,000 |
| 2008-03-27 | $9.01 | $9.94 | 7,000 |
| 2008-03-26 | $9.06 | $9.99 | 43,000 |
| 2008-03-25 | $9.20 | $10.15 | 25,000 |
| 2008-03-24 | $9.18 | $10.12 | 32,000 |
| 2008-03-20 | $8.85 | $9.76 | 13,000 |
| 2008-03-19 | $8.80 | $9.71 | 14,000 |
| 2008-03-18 | $8.52 | $9.40 | 36,000 |
| 2008-03-17 | $8.55 | $9.43 | 13,000 |
| 2008-03-14 | $8.45 | $9.32 | 26,000 |
| 2008-03-13 | $8.95 | $9.88 | 14,000 |
| 2008-03-12 | $9.06 | $10.00 | 29,000 |
| 2008-03-11 | $8.86 | $9.78 | 28,000 |
| 2008-03-10 | $8.70 | $9.60 | 9,000 |
| 2008-03-07 | $8.67 | $9.56 | 22,000 |
| 2008-03-06 | $8.95 | $9.88 | 24,000 |
| 2008-03-05 | $8.94 | $9.86 | 27,000 |
| 2008-03-04 | $9.03 | $9.96 | 25,000 |
| 2008-03-03 | $9.11 | $10.05 | 14,000 |
| 2008-02-29 | $9.20 | $10.15 | 25,000 |
| 2008-02-28 | $9.42 | $10.39 | 37,000 |
| 2008-02-27 | $9.51 | $10.49 | 36,000 |
| 2008-02-26 | $9.50 | $10.48 | 32,000 |
| 2008-02-25 | $8.91 | $9.83 | 31,000 |
| 2008-02-22 | $8.75 | $9.65 | 27,000 |
| 2008-02-21 | $8.61 | $9.49 | 33,000 |
| 2008-02-20 | $8.56 | $9.44 | 30,000 |
| 2008-02-19 | $8.76 | $9.66 | 14,000 |
| 2008-02-15 | $8.65 | $9.54 | 23,000 |
| 2008-02-14 | $8.55 | $9.43 | 44,000 |
| 2008-02-13 | $8.33 | $9.19 | 11,000 |
| 2008-02-12 | $8.29 | $9.15 | 21,000 |
| 2008-02-11 | $8.37 | $9.23 | 27,000 |
| 2008-02-08 | $8.28 | $9.14 | 18,000 |
| 2008-02-07 | $8.56 | $9.44 | 39,000 |
| 2008-02-06 | $8.34 | $9.20 | 515,000 |
| 2008-02-05 | $8.70 | $9.60 | 25,000 |
| 2008-02-04 | $9.11 | $10.05 | 51,000 |
| 2008-02-01 | $8.80 | $9.71 | 64,000 |
| 2008-01-31 | $8.85 | $9.76 | 63,000 |
| 2008-01-30 | $8.56 | $9.45 | 67,000 |
| 2008-01-29 | $8.44 | $9.31 | 77,000 |
| 2008-01-28 | $8.55 | $9.43 | 98,000 |
| 2008-01-25 | $8.54 | $9.42 | 76,000 |
| 2008-01-24 | $8.49 | $9.36 | 71,000 |
| 2008-01-23 | $7.75 | $8.55 | 139,000 |
| 2008-01-22 | $8.06 | $8.90 | 132,000 |
| 2008-01-18 | $8.40 | $9.27 | 104,000 |
| 2008-01-17 | $8.10 | $8.94 | 84,000 |
| 2008-01-16 | $8.70 | $9.60 | 66,000 |
| 2008-01-15 | $8.32 | $9.17 | 60,000 |
| 2008-01-14 | $8.63 | $9.52 | 99,000 |
| 2008-01-11 | $8.43 | $9.30 | 38,000 |
| 2008-01-10 | $8.70 | $9.60 | 63,000 |
| 2008-01-09 | $8.79 | $9.69 | 38,000 |
| 2008-01-08 | $8.94 | $9.86 | 53,000 |
| 2008-01-07 | $8.55 | $9.43 | 28,000 |
| 2008-01-04 | $8.60 | $9.49 | 59,000 |
| 2008-01-03 | $9.04 | $9.97 | 70,000 |
| 2008-01-02 | $9.00 | $9.93 | 37,000 |