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
- 1999-07-14 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 | $5.23 | $5.50 | 25,300 | — | — |
| 2008-12-30 | $5.45 | $5.74 | 17,270 | — | — |
| 2008-12-29 | $5.41 | $5.69 | 20,900 | — | — |
| 2008-12-26 | $5.68 | $5.98 | 13,420 | — | — |
| 2008-12-24 | $6.00 | $6.32 | 4,510 | — | — |
| 2008-12-23 | $5.64 | $5.93 | 8,800 | — | — |
| 2008-12-22 | $5.51 | $5.80 | 5,500 | — | — |
| 2008-12-19 | $5.46 | $5.75 | 11,220 | — | — |
| 2008-12-18 | $5.78 | $6.09 | 220 | — | — |
| 2008-12-17 | $5.86 | $6.17 | 12,760 | — | — |
| 2008-12-16 | $6.14 | $6.46 | 5,280 | — | — |
| 2008-12-15 | $5.55 | $5.85 | 3,740 | — | — |
| 2008-12-12 | $5.32 | $5.60 | 12,650 | — | — |
| 2008-12-11 | $5.59 | $5.88 | 14,410 | — | — |
| 2008-12-10 | $5.82 | $6.12 | 1,980 | — | — |
| 2008-12-09 | $5.82 | $6.12 | 4,070 | — | — |
| 2008-12-08 | $5.82 | $6.12 | 3,300 | — | — |
| 2008-12-05 | $5.59 | $5.88 | 10,340 | — | — |
| 2008-12-04 | $5.71 | $6.01 | 3,740 | — | — |
| 2008-12-03 | $5.77 | $6.08 | 1,210 | — | — |
| 2008-12-02 | $5.89 | $6.20 | 8,800 | — | — |
| 2008-12-01 | $5.82 | $6.12 | 770 | — | — |
| 2008-11-28 | $5.82 | $6.12 | 6,600 | — | — |
| 2008-11-26 | $5.69 | $5.99 | 14,740 | — | — |
| 2008-11-25 | $6.35 | $6.69 | 7,920 | — | — |
| 2008-11-24 | $5.91 | $6.22 | 18,040 | — | — |
| 2008-11-21 | $5.65 | $5.95 | 8,800 | — | — |
| 2008-11-20 | $6.27 | $6.60 | 11,440 | — | — |
| 2008-11-19 | $6.32 | $6.65 | 1,760 | — | — |
| 2008-11-18 | $6.56 | $6.91 | 8,470 | — | — |
| 2008-11-17 | $6.58 | $6.93 | 1,320 | — | — |
| 2008-11-14 | $6.82 | $7.18 | 5,940 | — | — |
| 2008-11-13 | $6.81 | $7.17 | 2,860 | — | — |
| 2008-11-12 | $6.41 | $6.75 | 8,690 | — | — |
| 2008-11-11 | $6.59 | $6.94 | 1,870 | — | — |
| 2008-11-10 | $7.11 | $7.48 | 1,100 | — | — |
| 2008-11-07 | $7.11 | $7.48 | 0 | — | — |
| 2008-11-06 | $7.11 | $7.48 | 4,840 | — | — |
| 2008-11-05 | $6.82 | $7.18 | 30,250 | — | — |
| 2008-11-04 | $5.55 | $5.84 | 19,910 | — | — |
| 2008-11-03 | $7.27 | $7.65 | 15,400 | — | — |
| 2008-10-31 | $7.08 | $7.45 | 330 | — | — |
| 2008-10-30 | $7.05 | $7.42 | 25,850 | — | — |
| 2008-10-29 | $7.23 | $7.61 | 2,420 | — | — |
| 2008-10-28 | $6.36 | $6.70 | 6,380 | — | — |
| 2008-10-27 | $6.74 | $7.09 | 3,300 | — | — |
| 2008-10-24 | $7.23 | $7.61 | 4,730 | — | — |
| 2008-10-23 | $7.23 | $7.61 | 1,650 | — | — |
| 2008-10-22 | $6.36 | $6.70 | 3,300 | — | — |
| 2008-10-21 | $6.38 | $6.72 | 4,290 | — | — |
| 2008-10-20 | $7.18 | $7.56 | 220 | — | — |
| 2008-10-17 | $7.27 | $7.65 | 1,210 | — | — |
| 2008-10-16 | $7.24 | $7.62 | 0 | — | — |
| 2008-10-15 | $7.24 | $7.62 | 2,090 | — | — |
| 2008-10-14 | $7.63 | $8.03 | 17,820 | — | — |
| 2008-10-13 | $6.27 | $6.60 | 4,620 | — | — |
| 2008-10-10 | $6.18 | $6.51 | 13,420 | — | — |
| 2008-10-09 | $6.36 | $6.70 | 4,840 | — | — |
| 2008-10-08 | $6.36 | $6.70 | 10,120 | — | — |
| 2008-10-07 | $6.00 | $6.32 | 2,310 | — | — |
| 2008-10-06 | $6.18 | $6.51 | 19,910 | — | — |
| 2008-10-03 | $6.86 | $7.22 | 5,940 | — | — |
| 2008-10-02 | $7.32 | $7.70 | 2,970 | — | — |
| 2008-10-01 | $7.39 | $7.78 | 5,390 | — | — |
| 2008-09-30 | $7.64 | $8.04 | 11,000 | — | — |
| 2008-09-29 | $7.90 | $8.32 | 4,400 | — | — |
| 2008-09-26 | $8.13 | $8.55 | 1,210 | — | — |
| 2008-09-25 | $7.61 | $8.01 | 660 | — | — |
| 2008-09-24 | $7.33 | $7.71 | 330 | — | — |
| 2008-09-23 | $8.18 | $8.61 | 3,080 | — | — |
| 2008-09-22 | $7.31 | $7.69 | 4,290 | — | — |
| 2008-09-19 | $8.42 | $8.86 | 10,230 | — | — |
| 2008-09-18 | $8.35 | $8.78 | 6,490 | — | — |
| 2008-09-17 | $8.23 | $8.66 | 7,700 | — | — |
| 2008-09-16 | $8.69 | $9.15 | 3,960 | — | — |
| 2008-09-15 | $8.31 | $8.75 | 9,196 | — | — |
| 2008-09-12 | $8.54 | $8.99 | 15,367 | — | — |
| 2008-09-11 | $7.93 | $8.35 | 13,915 | — | — |
| 2008-09-10 | $7.07 | $7.45 | 2,783 | — | — |
| 2008-09-09 | $7.02 | $7.39 | 2,783 | — | — |
| 2008-09-08 | $6.87 | $7.23 | 0 | — | — |
| 2008-09-05 | $6.87 | $7.23 | 1,210 | — | — |
| 2008-09-04 | $7.02 | $7.39 | 78,166 | — | — |
| 2008-09-03 | $7.02 | $7.39 | 1,573 | — | — |
| 2008-09-02 | $6.89 | $7.25 | 8,833 | — | — |
| 2008-08-29 | $6.89 | $7.25 | 1,452 | — | — |
| 2008-08-28 | $7.17 | $7.55 | 10,406 | — | — |
| 2008-08-27 | $6.82 | $7.18 | 1,210 | — | — |
| 2008-08-26 | $6.81 | $7.17 | 1,331 | — | — |
| 2008-08-25 | $6.45 | $6.78 | 2,783 | — | — |
| 2008-08-22 | $6.82 | $7.18 | 1,089 | — | — |
| 2008-08-21 | $6.32 | $6.65 | 1,089 | — | — |
| 2008-08-20 | $6.78 | $7.13 | 1,573 | — | — |
| 2008-08-19 | $6.79 | $7.14 | 2,178 | — | — |
| 2008-08-18 | $6.21 | $6.54 | 4,598 | — | — |
| 2008-08-15 | $6.67 | $7.02 | 1,694 | — | — |
| 2008-08-14 | $6.62 | $6.97 | 1,452 | — | — |
| 2008-08-13 | $6.83 | $7.19 | 3,630 | — | — |
| 2008-08-12 | $6.57 | $6.92 | 2,662 | — | — |
| 2008-08-11 | $6.60 | $6.95 | 11,616 | — | — |
| 2008-08-08 | $6.24 | $6.57 | 4,114 | — | — |
| 2008-08-07 | $6.37 | $6.71 | 5,566 | — | — |
| 2008-08-06 | $6.45 | $6.79 | 2,662 | — | — |
| 2008-08-05 | $6.40 | $6.74 | 2,299 | — | — |
| 2008-08-04 | $6.62 | $6.97 | 4,840 | — | — |
| 2008-08-01 | $6.86 | $7.22 | 2,904 | — | — |
| 2008-07-31 | $6.65 | $7.00 | 12,947 | — | — |
| 2008-07-30 | $6.65 | $7.00 | 6,776 | — | — |
| 2008-07-29 | $6.70 | $7.05 | 968 | — | — |
| 2008-07-28 | $6.86 | $7.22 | 242 | — | — |
| 2008-07-25 | $6.85 | $7.21 | 968 | — | — |
| 2008-07-24 | $6.70 | $7.05 | 5,082 | — | — |
| 2008-07-23 | $7.31 | $7.70 | 18,634 | — | — |
| 2008-07-22 | $6.64 | $6.99 | 11,495 | — | — |
| 2008-07-21 | $6.38 | $6.72 | 19,481 | — | — |
| 2008-07-18 | $5.99 | $6.31 | 11,253 | — | — |
| 2008-07-17 | $6.15 | $6.47 | 38,841 | — | — |
| 2008-07-16 | $5.85 | $6.16 | 11,616 | — | — |
| 2008-07-15 | $6.50 | $6.84 | 4,114 | — | — |
| 2008-07-14 | $6.50 | $6.84 | 23,716 | — | — |
| 2008-07-11 | $6.41 | $6.75 | 3,993 | — | — |
| 2008-07-10 | $6.60 | $6.95 | 8,712 | — | — |
| 2008-07-09 | $7.29 | $7.67 | 0 | — | — |
| 2008-07-08 | $7.29 | $7.67 | 6,534 | — | — |
| 2008-07-07 | $7.48 | $7.87 | 1,089 | — | — |
| 2008-07-03 | $7.47 | $7.86 | 2,057 | — | — |
| 2008-07-02 | $7.32 | $7.71 | 7,986 | — | — |
| 2008-07-01 | $7.34 | $7.72 | 12,342 | — | — |
| 2008-06-30 | $7.64 | $8.05 | 19,602 | — | — |
| 2008-06-27 | $8.24 | $8.67 | 726 | — | — |
| 2008-06-26 | $8.77 | $9.23 | 1,452 | — | — |
| 2008-06-25 | $8.09 | $8.52 | 3,146 | — | — |
| 2008-06-24 | $8.10 | $8.52 | 6,534 | — | — |
| 2008-06-23 | $8.26 | $8.70 | 10,406 | — | — |
| 2008-06-20 | $8.31 | $8.75 | 726 | — | — |
| 2008-06-19 | $8.48 | $8.92 | 18,150 | — | — |
| 2008-06-18 | $8.40 | $8.84 | 1,210 | — | — |
| 2008-06-17 | $8.80 | $9.26 | 726 | — | — |
| 2008-06-16 | $8.56 | $9.01 | 2,783 | — | — |
| 2008-06-13 | $8.36 | $8.75 | 1,815 | — | — |
| 2008-06-12 | $8.47 | $8.86 | 2,420 | — | — |
| 2008-06-11 | $8.68 | $9.08 | 1,210 | — | — |
| 2008-06-10 | $8.76 | $9.17 | 9,196 | — | — |
| 2008-06-09 | $8.68 | $9.08 | 4,598 | — | — |
| 2008-06-06 | $8.98 | $9.40 | 0 | — | — |
| 2008-06-05 | $8.98 | $9.40 | 0 | — | — |
| 2008-06-04 | $8.98 | $9.40 | 2,783 | — | — |
| 2008-06-03 | $8.98 | $9.40 | 9,680 | — | — |
| 2008-06-02 | $9.09 | $9.51 | 1,936 | — | — |
| 2008-05-30 | $9.23 | $9.66 | 40,293 | — | — |
| 2008-05-29 | $8.47 | $8.86 | 7,260 | — | — |
| 2008-05-28 | $8.37 | $8.76 | 7,744 | — | — |
| 2008-05-27 | $8.34 | $8.72 | 19,602 | — | — |
| 2008-05-23 | $8.36 | $8.74 | 2,662 | — | — |
| 2008-05-22 | $8.42 | $8.81 | 7,744 | — | — |
| 2008-05-21 | $8.35 | $8.73 | 4,598 | — | — |
| 2008-05-20 | $8.45 | $8.85 | 7,865 | — | — |
| 2008-05-19 | $8.27 | $8.66 | 2,057 | — | — |
| 2008-05-16 | $8.26 | $8.65 | 6,413 | — | — |
| 2008-05-15 | $8.43 | $8.82 | 6,534 | — | — |
| 2008-05-14 | $8.31 | $8.70 | 8,228 | — | — |
| 2008-05-13 | $8.31 | $8.69 | 2,178 | — | — |
| 2008-05-12 | $8.26 | $8.65 | 5,566 | — | — |
| 2008-05-09 | $8.39 | $8.78 | 2,662 | — | — |
| 2008-05-08 | $8.45 | $8.84 | 3,993 | — | — |
| 2008-05-07 | $8.54 | $8.93 | 1,331 | — | — |
| 2008-05-06 | $9.03 | $9.45 | 24,442 | — | — |
| 2008-05-05 | $9.09 | $9.51 | 55,660 | — | — |
| 2008-05-02 | $9.09 | $9.51 | 1,694 | — | — |
| 2008-05-01 | $9.12 | $9.54 | 4,719 | — | — |
| 2008-04-30 | $9.13 | $9.56 | 10,043 | — | — |
| 2008-04-29 | $9.17 | $9.60 | 36,300 | — | — |
| 2008-04-28 | $9.29 | $9.72 | 0 | — | — |
| 2008-04-25 | $9.29 | $9.72 | 2,178 | — | — |
| 2008-04-24 | $9.59 | $10.03 | 1,331 | — | — |
| 2008-04-23 | $9.43 | $9.87 | 3,509 | — | — |
| 2008-04-22 | $9.31 | $9.74 | 968 | — | — |
| 2008-04-21 | $9.38 | $9.81 | 2,178 | — | — |
| 2008-04-18 | $9.71 | $10.16 | 10,890 | — | — |
| 2008-04-17 | $9.55 | $10.00 | 242 | — | — |
| 2008-04-16 | $9.67 | $10.12 | 2,299 | — | — |
| 2008-04-15 | $9.72 | $10.17 | 2,299 | — | — |
| 2008-04-14 | $9.63 | $10.07 | 363 | — | — |
| 2008-04-11 | $9.79 | $10.25 | 363 | — | — |
| 2008-04-10 | $9.67 | $10.12 | 242 | — | — |
| 2008-04-09 | $9.79 | $10.25 | 242 | — | — |
| 2008-04-08 | $9.79 | $10.25 | 3,993 | — | — |
| 2008-04-07 | $9.83 | $10.28 | 968 | — | — |
| 2008-04-04 | $10.70 | $11.20 | 2,541 | — | — |
| 2008-04-03 | $10.87 | $11.37 | 2,904 | — | — |
| 2008-04-02 | $10.74 | $11.24 | 1,210 | — | — |
| 2008-04-01 | $10.36 | $10.83 | 5,929 | — | — |
| 2008-03-31 | $10.79 | $11.28 | 18,150 | — | — |
| 2008-03-28 | $9.75 | $10.20 | 7,018 | — | — |
| 2008-03-27 | $9.71 | $10.16 | 363 | — | — |
| 2008-03-26 | $9.79 | $10.25 | 3,146 | — | — |
| 2008-03-25 | $9.71 | $10.16 | 4,719 | — | — |
| 2008-03-24 | $10.74 | $11.23 | 968 | — | — |
| 2008-03-20 | $9.75 | $10.20 | 3,993 | — | — |
| 2008-03-19 | $9.71 | $10.16 | 0 | — | — |
| 2008-03-18 | $9.71 | $10.16 | 1,936 | — | — |
| 2008-03-17 | $10.21 | $10.63 | 2,299 | — | — |
| 2008-03-14 | $9.50 | $9.90 | 726 | — | — |
| 2008-03-13 | $9.71 | $10.11 | 6,655 | — | — |
| 2008-03-12 | $9.75 | $10.15 | 968 | — | — |
| 2008-03-11 | $9.90 | $10.31 | 8,349 | — | — |
| 2008-03-10 | $10.12 | $10.54 | 3,388 | — | — |
| 2008-03-07 | $9.83 | $10.24 | 6,050 | — | — |
| 2008-03-06 | $10.00 | $10.41 | 3,872 | — | — |
| 2008-03-05 | $10.00 | $10.41 | 2,420 | — | — |
| 2008-03-04 | $10.03 | $10.45 | 1,089 | — | — |
| 2008-03-03 | $10.54 | $10.97 | 484 | — | — |
| 2008-02-29 | $10.28 | $10.70 | 3,267 | — | — |
| 2008-02-28 | $10.89 | $11.34 | 242 | — | — |
| 2008-02-27 | $10.54 | $10.97 | 605 | — | — |
| 2008-02-26 | $10.55 | $10.98 | 363 | — | — |
| 2008-02-25 | $10.45 | $10.88 | 242 | — | — |
| 2008-02-22 | $11.15 | $11.61 | 242 | — | — |
| 2008-02-21 | $10.55 | $10.98 | 7,744 | — | — |
| 2008-02-20 | $11.28 | $11.75 | 484 | — | — |
| 2008-02-19 | $10.91 | $11.36 | 484 | — | — |
| 2008-02-15 | $11.57 | $12.05 | 2,420 | — | — |
| 2008-02-14 | $11.38 | $11.85 | 0 | — | — |
| 2008-02-13 | $11.38 | $11.85 | 121 | — | — |
| 2008-02-12 | $11.21 | $11.67 | 2,420 | — | — |
| 2008-02-11 | $11.54 | $12.01 | 2,541 | — | — |
| 2008-02-08 | $11.76 | $12.25 | 847 | — | — |
| 2008-02-07 | $11.78 | $12.26 | 363 | — | — |
| 2008-02-06 | $11.57 | $12.05 | 242 | — | — |
| 2008-02-05 | $11.57 | $12.05 | 0 | — | — |
| 2008-02-04 | $11.57 | $12.05 | 0 | — | — |
| 2008-02-01 | $11.57 | $12.05 | 968 | — | — |
| 2008-01-31 | $11.53 | $12.00 | 605 | — | — |
| 2008-01-30 | $11.74 | $12.22 | 3,267 | — | — |
| 2008-01-29 | $11.65 | $12.13 | 968 | — | — |
| 2008-01-28 | $11.19 | $11.65 | 7,502 | — | — |
| 2008-01-25 | $10.92 | $11.37 | 0 | — | — |
| 2008-01-24 | $10.92 | $11.37 | 11,979 | — | — |
| 2008-01-23 | $9.83 | $10.23 | 19,965 | — | — |
| 2008-01-22 | $10.41 | $10.84 | 6,655 | — | — |
| 2008-01-18 | $11.02 | $11.48 | 1,694 | — | — |
| 2008-01-17 | $10.89 | $11.34 | 0 | — | — |
| 2008-01-16 | $10.89 | $11.34 | 1,573 | — | — |
| 2008-01-15 | $10.91 | $11.36 | 3,388 | — | — |
| 2008-01-14 | $11.07 | $11.53 | 847 | — | — |
| 2008-01-11 | $11.07 | $11.53 | 13,673 | — | — |
| 2008-01-10 | $10.99 | $11.44 | 10,043 | — | — |
| 2008-01-09 | $10.94 | $11.39 | 13,068 | — | — |
| 2008-01-08 | $10.81 | $11.26 | 21,417 | — | — |
| 2008-01-07 | $10.69 | $11.13 | 7,018 | — | — |
| 2008-01-04 | $10.55 | $10.98 | 14,762 | — | — |
| 2008-01-03 | $9.92 | $10.33 | 19,239 | — | — |
| 2008-01-02 | $10.00 | $10.41 | 3,146 | — | — |