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
- 2002-01-02 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 | $11.50 | $11.50 | 5,339 |
| 2008-12-30 | $9.38 | $9.38 | 240 |
| 2008-12-29 | $8.75 | $8.75 | 494 |
| 2008-12-26 | $7.50 | $7.50 | 1 |
| 2008-12-24 | $9.38 | $9.38 | 362 |
| 2008-12-23 | $7.38 | $7.38 | 0 |
| 2008-12-22 | $7.38 | $7.38 | 4 |
| 2008-12-19 | $8.75 | $8.75 | 0 |
| 2008-12-18 | $8.75 | $8.75 | 587 |
| 2008-12-17 | $6.25 | $6.25 | 16 |
| 2008-12-16 | $7.50 | $7.50 | 4 |
| 2008-12-15 | $8.63 | $8.63 | 880 |
| 2008-12-12 | $7.50 | $7.50 | 594 |
| 2008-12-11 | $8.75 | $8.75 | 388 |
| 2008-12-10 | $8.75 | $8.75 | 441 |
| 2008-12-09 | $8.75 | $8.75 | 37 |
| 2008-12-08 | $8.75 | $8.75 | 127 |
| 2008-12-05 | $7.50 | $7.50 | 0 |
| 2008-12-04 | $7.50 | $7.50 | 156 |
| 2008-12-03 | $8.38 | $8.38 | 3,411 |
| 2008-12-02 | $7.75 | $7.75 | 19 |
| 2008-12-01 | $9.13 | $9.13 | 32 |
| 2008-11-28 | $8.75 | $8.75 | 0 |
| 2008-11-26 | $8.75 | $8.75 | 0 |
| 2008-11-25 | $8.75 | $8.75 | 360 |
| 2008-11-24 | $8.13 | $8.13 | 40 |
| 2008-11-21 | $8.25 | $8.25 | 1,252 |
| 2008-11-20 | $8.88 | $8.88 | 184 |
| 2008-11-19 | $9.38 | $9.38 | 0 |
| 2008-11-18 | $9.38 | $9.38 | 215 |
| 2008-11-17 | $10.00 | $10.00 | 1,550 |
| 2008-11-14 | $9.88 | $9.88 | 266 |
| 2008-11-13 | $6.88 | $6.88 | 0 |
| 2008-11-12 | $6.88 | $6.88 | 97 |
| 2008-11-11 | $8.75 | $8.75 | 0 |
| 2008-11-10 | $8.75 | $8.75 | 92 |
| 2008-11-07 | $9.25 | $9.25 | 447 |
| 2008-11-06 | $9.25 | $9.25 | 0 |
| 2008-11-05 | $9.25 | $9.25 | 0 |
| 2008-11-04 | $9.25 | $9.25 | 142 |
| 2008-11-03 | $8.13 | $8.13 | 550 |
| 2008-10-31 | $9.25 | $9.25 | 0 |
| 2008-10-30 | $9.25 | $9.25 | 0 |
| 2008-10-29 | $9.25 | $9.25 | 0 |
| 2008-10-28 | $9.25 | $9.25 | 0 |
| 2008-10-27 | $9.25 | $9.25 | 6 |
| 2008-10-24 | $9.38 | $9.38 | 944 |
| 2008-10-23 | $8.75 | $8.75 | 306 |
| 2008-10-22 | $9.25 | $9.25 | 1,106 |
| 2008-10-21 | $9.75 | $9.75 | 441 |
| 2008-10-20 | $8.75 | $8.75 | 120 |
| 2008-10-17 | $8.75 | $8.75 | 752 |
| 2008-10-16 | $7.50 | $7.50 | 360 |
| 2008-10-15 | $9.75 | $9.75 | 122 |
| 2008-10-14 | $9.38 | $9.38 | 618 |
| 2008-10-13 | $9.13 | $9.13 | 1,294 |
| 2008-10-10 | $6.63 | $6.63 | 1,302 |
| 2008-10-09 | $8.75 | $8.75 | 440 |
| 2008-10-08 | $9.38 | $9.38 | 226 |
| 2008-10-07 | $9.38 | $9.38 | 1,985 |
| 2008-10-06 | $9.88 | $9.88 | 2,102 |
| 2008-10-03 | $10.63 | $10.63 | 1,016 |
| 2008-10-02 | $10.63 | $10.63 | 640 |
| 2008-10-01 | $11.25 | $11.25 | 560 |
| 2008-09-30 | $11.75 | $11.75 | 81 |
| 2008-09-29 | $10.00 | $10.00 | 200 |
| 2008-09-26 | $11.38 | $11.38 | 1,336 |
| 2008-09-25 | $11.38 | $11.38 | 2,207 |
| 2008-09-24 | $11.13 | $11.13 | 223 |
| 2008-09-23 | $11.13 | $11.13 | 875 |
| 2008-09-22 | $11.25 | $11.25 | 623 |
| 2008-09-19 | $11.88 | $11.88 | 1,502 |
| 2008-09-18 | $11.25 | $11.25 | 1,064 |
| 2008-09-17 | $11.25 | $11.25 | 1,240 |
| 2008-09-16 | $12.50 | $12.50 | 362 |
| 2008-09-15 | $12.50 | $12.50 | 164 |
| 2008-09-12 | $12.50 | $12.50 | 141 |
| 2008-09-11 | $12.50 | $12.50 | 408 |
| 2008-09-10 | $14.25 | $14.25 | 0 |
| 2008-09-09 | $14.25 | $14.25 | 121 |
| 2008-09-08 | $13.75 | $13.75 | 392 |
| 2008-09-05 | $13.75 | $13.75 | 146 |
| 2008-09-04 | $14.25 | $14.25 | 1,160 |
| 2008-09-03 | $14.38 | $14.38 | 1,283 |
| 2008-09-02 | $14.38 | $14.38 | 40 |
| 2008-08-29 | $14.38 | $14.38 | 0 |
| 2008-08-28 | $14.38 | $14.38 | 46 |
| 2008-08-27 | $13.75 | $13.75 | 1,655 |
| 2008-08-26 | $14.88 | $14.88 | 4 |
| 2008-08-25 | $14.88 | $14.88 | 56 |
| 2008-08-22 | $15.00 | $15.00 | 328 |
| 2008-08-21 | $15.00 | $15.00 | 88 |
| 2008-08-20 | $15.00 | $15.00 | 1,582 |
| 2008-08-19 | $14.63 | $14.63 | 122 |
| 2008-08-18 | $14.13 | $14.13 | 0 |
| 2008-08-15 | $14.13 | $14.13 | 305 |
| 2008-08-14 | $13.75 | $13.75 | 237 |
| 2008-08-13 | $13.75 | $13.75 | 0 |
| 2008-08-12 | $13.75 | $13.75 | 640 |
| 2008-08-11 | $13.75 | $13.75 | 2,106 |
| 2008-08-08 | $14.38 | $14.38 | 160 |
| 2008-08-07 | $13.63 | $13.63 | 252 |
| 2008-08-06 | $13.25 | $13.25 | 498 |
| 2008-08-05 | $13.13 | $13.13 | 200 |
| 2008-08-04 | $13.13 | $13.13 | 984 |
| 2008-08-01 | $13.50 | $13.50 | 2,096 |
| 2008-07-31 | $13.75 | $13.75 | 434 |
| 2008-07-30 | $13.75 | $13.75 | 280 |
| 2008-07-29 | $13.75 | $13.75 | 880 |
| 2008-07-28 | $13.75 | $13.75 | 5,024 |
| 2008-07-25 | $15.00 | $15.00 | 377 |
| 2008-07-24 | $14.38 | $14.38 | 40 |
| 2008-07-23 | $15.00 | $15.00 | 200 |
| 2008-07-22 | $14.88 | $14.88 | 398 |
| 2008-07-21 | $14.50 | $14.50 | 96 |
| 2008-07-18 | $14.50 | $14.50 | 0 |
| 2008-07-17 | $14.50 | $14.50 | 0 |
| 2008-07-16 | $14.50 | $14.50 | 2,742 |
| 2008-07-15 | $13.75 | $13.75 | 593 |
| 2008-07-14 | $13.13 | $13.13 | 56 |
| 2008-07-11 | $13.13 | $13.13 | 360 |
| 2008-07-10 | $13.13 | $13.13 | 120 |
| 2008-07-09 | $13.75 | $13.75 | 0 |
| 2008-07-08 | $13.75 | $13.75 | 0 |
| 2008-07-07 | $13.75 | $13.75 | 3,882 |
| 2008-07-03 | $13.38 | $13.38 | 80 |
| 2008-07-02 | $13.38 | $13.38 | 349 |
| 2008-07-01 | $13.25 | $13.25 | 34 |
| 2008-06-30 | $13.75 | $13.75 | 0 |
| 2008-06-27 | $13.75 | $13.75 | 638 |
| 2008-06-26 | $13.25 | $13.25 | 2,686 |
| 2008-06-25 | $12.63 | $12.63 | 40 |
| 2008-06-24 | $12.63 | $12.63 | 0 |
| 2008-06-23 | $12.63 | $12.63 | 61 |
| 2008-06-20 | $13.00 | $13.00 | 385 |
| 2008-06-19 | $12.63 | $12.63 | 51 |
| 2008-06-18 | $12.50 | $12.50 | 689 |
| 2008-06-17 | $12.75 | $12.75 | 200 |
| 2008-06-16 | $12.75 | $12.75 | 360 |
| 2008-06-13 | $13.75 | $13.75 | 402 |
| 2008-06-12 | $12.63 | $12.63 | 31 |
| 2008-06-11 | $13.13 | $13.13 | 42 |
| 2008-06-10 | $13.13 | $13.13 | 352 |
| 2008-06-09 | $12.63 | $12.63 | 358 |
| 2008-06-06 | $13.75 | $13.75 | 2,392 |
| 2008-06-05 | $12.50 | $12.50 | 1,720 |
| 2008-06-04 | $13.75 | $13.75 | 2,441 |
| 2008-06-03 | $11.88 | $11.88 | 2,136 |
| 2008-06-02 | $13.13 | $13.13 | 400 |
| 2008-05-30 | $12.50 | $12.50 | 544 |
| 2008-05-29 | $13.13 | $13.13 | 147 |
| 2008-05-28 | $12.50 | $12.50 | 1,040 |
| 2008-05-27 | $13.50 | $13.50 | 74 |
| 2008-05-23 | $13.50 | $13.50 | 704 |
| 2008-05-22 | $13.13 | $13.13 | 1,875 |
| 2008-05-21 | $13.13 | $13.13 | 1,566 |
| 2008-05-20 | $13.88 | $13.88 | 386 |
| 2008-05-19 | $14.25 | $14.25 | 1,391 |
| 2008-05-16 | $13.75 | $13.75 | 1,090 |
| 2008-05-15 | $12.50 | $12.50 | 840 |
| 2008-05-14 | $11.25 | $11.25 | 120 |
| 2008-05-13 | $11.63 | $11.63 | 1,424 |
| 2008-05-12 | $11.88 | $11.88 | 193 |
| 2008-05-09 | $11.25 | $11.25 | 0 |
| 2008-05-08 | $11.25 | $11.25 | 0 |
| 2008-05-07 | $11.25 | $11.25 | 600 |
| 2008-05-06 | $10.00 | $10.00 | 560 |
| 2008-05-05 | $10.13 | $10.13 | 120 |
| 2008-05-02 | $11.25 | $11.25 | 80 |
| 2008-05-01 | $10.75 | $10.75 | 0 |
| 2008-04-30 | $10.75 | $10.75 | 295 |
| 2008-04-29 | $11.25 | $11.25 | 480 |
| 2008-04-28 | $12.13 | $12.13 | 40 |
| 2008-04-25 | $12.50 | $12.50 | 413 |
| 2008-04-24 | $11.63 | $11.63 | 240 |
| 2008-04-23 | $11.25 | $11.25 | 0 |
| 2008-04-22 | $11.25 | $11.25 | 40 |
| 2008-04-21 | $10.63 | $10.63 | 160 |
| 2008-04-18 | $12.50 | $12.50 | 148 |
| 2008-04-17 | $10.25 | $10.25 | 240 |
| 2008-04-16 | $13.00 | $13.00 | 286 |
| 2008-04-15 | $12.50 | $12.50 | 91 |
| 2008-04-14 | $13.13 | $13.13 | 119 |
| 2008-04-11 | $13.13 | $13.13 | 42 |
| 2008-04-10 | $12.88 | $12.88 | 120 |
| 2008-04-09 | $12.38 | $12.38 | 0 |
| 2008-04-08 | $12.38 | $12.38 | 276 |
| 2008-04-07 | $13.38 | $13.38 | 2,346 |
| 2008-04-04 | $9.88 | $9.88 | 848 |
| 2008-04-03 | $9.50 | $9.50 | 1,020 |
| 2008-04-02 | $10.00 | $10.00 | 423 |
| 2008-04-01 | $9.63 | $9.63 | 846 |
| 2008-03-31 | $10.63 | $10.63 | 216 |
| 2008-03-28 | $10.63 | $10.63 | 58 |
| 2008-03-27 | $11.25 | $11.25 | 7 |
| 2008-03-26 | $10.13 | $10.13 | 160 |
| 2008-03-25 | $10.63 | $10.63 | 0 |
| 2008-03-24 | $10.63 | $10.63 | 40 |
| 2008-03-20 | $11.13 | $11.13 | 289 |
| 2008-03-19 | $10.63 | $10.63 | 64 |
| 2008-03-18 | $11.25 | $11.25 | 1,578 |
| 2008-03-17 | $9.75 | $9.75 | 376 |
| 2008-03-14 | $10.00 | $10.00 | 0 |
| 2008-03-13 | $10.00 | $10.00 | 240 |
| 2008-03-12 | $10.25 | $10.25 | 309 |
| 2008-03-11 | $9.63 | $9.63 | 0 |
| 2008-03-10 | $9.63 | $9.63 | 321 |
| 2008-03-07 | $9.25 | $9.25 | 40 |
| 2008-03-06 | $9.63 | $9.63 | 40 |
| 2008-03-05 | $9.50 | $9.50 | 108 |
| 2008-03-04 | $9.38 | $9.38 | 320 |
| 2008-03-03 | $10.00 | $10.00 | 325 |
| 2008-02-29 | $10.63 | $10.63 | 280 |
| 2008-02-28 | $10.00 | $10.00 | 465 |
| 2008-02-27 | $10.00 | $10.00 | 1,436 |
| 2008-02-26 | $10.25 | $10.25 | 0 |
| 2008-02-25 | $10.25 | $10.25 | 802 |
| 2008-02-22 | $10.25 | $10.25 | 185 |
| 2008-02-21 | $10.25 | $10.25 | 192 |
| 2008-02-20 | $10.00 | $10.00 | 70 |
| 2008-02-19 | $10.00 | $10.00 | 516 |
| 2008-02-15 | $10.63 | $10.63 | 392 |
| 2008-02-14 | $9.75 | $9.75 | 154 |
| 2008-02-13 | $10.00 | $10.00 | 40 |
| 2008-02-12 | $10.00 | $10.00 | 289 |
| 2008-02-11 | $10.25 | $10.25 | 0 |
| 2008-02-08 | $10.25 | $10.25 | 766 |
| 2008-02-07 | $11.25 | $11.25 | 0 |
| 2008-02-06 | $11.25 | $11.25 | 126 |
| 2008-02-05 | $11.25 | $11.25 | 776 |
| 2008-02-04 | $10.75 | $10.75 | 209 |
| 2008-02-01 | $10.75 | $10.75 | 16 |
| 2008-01-31 | $10.75 | $10.75 | 240 |
| 2008-01-30 | $11.50 | $11.50 | 6 |
| 2008-01-29 | $11.88 | $11.88 | 0 |
| 2008-01-28 | $11.88 | $11.88 | 304 |
| 2008-01-25 | $11.88 | $11.88 | 200 |
| 2008-01-24 | $13.25 | $13.25 | 0 |
| 2008-01-23 | $13.25 | $13.25 | 0 |
| 2008-01-22 | $13.25 | $13.25 | 0 |
| 2008-01-18 | $13.25 | $13.25 | 640 |
| 2008-01-17 | $11.00 | $11.00 | 0 |
| 2008-01-16 | $11.00 | $11.00 | 162 |
| 2008-01-15 | $11.25 | $11.25 | 375 |
| 2008-01-14 | $11.75 | $11.75 | 240 |
| 2008-01-11 | $12.50 | $12.50 | 249 |
| 2008-01-10 | $11.88 | $11.88 | 212 |
| 2008-01-09 | $12.50 | $12.50 | 40 |
| 2008-01-08 | $11.88 | $11.88 | 240 |
| 2008-01-07 | $11.63 | $11.63 | 401 |
| 2008-01-04 | $13.13 | $13.13 | 1,440 |
| 2008-01-03 | $14.75 | $14.75 | 80 |
| 2008-01-02 | $14.88 | $14.88 | 0 |