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
- 1999-03-09 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 | $7.75 | $8.53 | 5,700 | — | — |
| 2008-12-30 | $8.00 | $8.81 | 5,600 | — | — |
| 2008-12-29 | $7.00 | $7.71 | 19,600 | — | — |
| 2008-12-26 | $6.40 | $7.05 | 700 | — | — |
| 2008-12-24 | $6.40 | $7.05 | 700 | — | — |
| 2008-12-23 | $6.68 | $7.35 | 2,500 | — | — |
| 2008-12-22 | $6.65 | $7.32 | 14,800 | — | — |
| 2008-12-19 | $6.31 | $6.95 | 9,000 | — | — |
| 2008-12-18 | $6.41 | $7.06 | 2,400 | — | — |
| 2008-12-17 | $6.98 | $7.68 | 1,300 | — | — |
| 2008-12-16 | $6.60 | $7.27 | 600 | — | — |
| 2008-12-15 | $7.00 | $7.71 | 1,500 | — | — |
| 2008-12-12 | $7.00 | $7.71 | 500 | — | — |
| 2008-12-11 | $6.66 | $7.33 | 300 | — | — |
| 2008-12-10 | $7.29 | $8.03 | 1,000 | — | — |
| 2008-12-09 | $8.49 | $9.35 | 1,000 | — | — |
| 2008-12-08 | $7.56 | $8.32 | 1,800 | — | — |
| 2008-12-05 | $7.00 | $7.71 | 1,400 | — | — |
| 2008-12-04 | $7.01 | $7.72 | 1,700 | — | — |
| 2008-12-03 | $7.50 | $8.26 | 600 | — | — |
| 2008-12-02 | $7.25 | $7.98 | 2,000 | — | — |
| 2008-12-01 | $7.77 | $8.55 | 1,900 | — | — |
| 2008-11-28 | $7.78 | $8.56 | 0 | — | — |
| 2008-11-26 | $7.78 | $8.56 | 200 | — | — |
| 2008-11-25 | $8.50 | $9.36 | 0 | — | — |
| 2008-11-24 | $8.50 | $9.36 | 3,200 | — | — |
| 2008-11-21 | $8.50 | $9.36 | 400 | — | — |
| 2008-11-20 | $8.50 | $9.36 | 300 | — | — |
| 2008-11-19 | $8.50 | $9.36 | 0 | — | — |
| 2008-11-18 | $8.50 | $9.36 | 0 | — | — |
| 2008-11-17 | $8.50 | $9.36 | 0 | — | — |
| 2008-11-14 | $8.50 | $9.36 | 300 | — | — |
| 2008-11-13 | $8.84 | $9.73 | 100 | — | — |
| 2008-11-12 | $8.94 | $9.84 | 0 | — | — |
| 2008-11-11 | $8.94 | $9.84 | 0 | — | — |
| 2008-11-10 | $8.94 | $9.84 | 0 | — | — |
| 2008-11-07 | $8.94 | $9.84 | 1,100 | — | — |
| 2008-11-06 | $9.38 | $10.33 | 0 | — | — |
| 2008-11-05 | $9.38 | $10.33 | 100 | — | — |
| 2008-11-04 | $9.08 | $10.00 | 0 | — | — |
| 2008-11-03 | $9.08 | $10.00 | 2,400 | — | — |
| 2008-10-31 | $8.01 | $8.82 | 0 | — | — |
| 2008-10-30 | $8.01 | $8.82 | 900 | — | — |
| 2008-10-29 | $7.90 | $8.70 | 8,200 | — | — |
| 2008-10-28 | $8.01 | $8.73 | 0 | — | — |
| 2008-10-27 | $8.01 | $8.73 | 5,300 | — | — |
| 2008-10-24 | $8.33 | $9.08 | 0 | — | — |
| 2008-10-23 | $8.33 | $9.08 | 300 | — | — |
| 2008-10-22 | $9.21 | $10.04 | 500 | — | — |
| 2008-10-21 | $7.26 | $7.91 | 1,700 | — | — |
| 2008-10-20 | $8.04 | $8.76 | 4,000 | — | — |
| 2008-10-17 | $8.71 | $9.49 | 0 | — | — |
| 2008-10-16 | $8.71 | $9.49 | 1,700 | — | — |
| 2008-10-15 | $9.00 | $9.81 | 500 | — | — |
| 2008-10-14 | $8.56 | $9.33 | 200 | — | — |
| 2008-10-13 | $9.09 | $9.91 | 4,700 | — | — |
| 2008-10-10 | $9.10 | $9.92 | 500 | — | — |
| 2008-10-09 | $9.41 | $10.26 | 600 | — | — |
| 2008-10-08 | $8.56 | $9.33 | 400 | — | — |
| 2008-10-07 | $9.00 | $9.81 | 1,200 | — | — |
| 2008-10-06 | $8.56 | $9.33 | 2,100 | — | — |
| 2008-10-03 | $8.69 | $9.47 | 900 | — | — |
| 2008-10-02 | $9.20 | $10.03 | 3,000 | — | — |
| 2008-10-01 | $10.00 | $10.90 | 800 | — | — |
| 2008-09-30 | $10.00 | $10.90 | 0 | — | — |
| 2008-09-29 | $10.00 | $10.90 | 4,000 | — | — |
| 2008-09-26 | $10.00 | $10.90 | 2,600 | — | — |
| 2008-09-25 | $10.99 | $11.98 | 1,300 | — | — |
| 2008-09-24 | $11.00 | $11.99 | 300 | — | — |
| 2008-09-23 | $10.99 | $11.98 | 0 | — | — |
| 2008-09-22 | $10.99 | $11.98 | 0 | — | — |
| 2008-09-19 | $10.99 | $11.98 | 500 | — | — |
| 2008-09-18 | $11.00 | $11.99 | 2,400 | — | — |
| 2008-09-17 | $10.00 | $10.90 | 300 | — | — |
| 2008-09-16 | $10.89 | $11.87 | 0 | — | — |
| 2008-09-15 | $10.89 | $11.87 | 1,000 | — | — |
| 2008-09-12 | $10.00 | $10.90 | 500 | — | — |
| 2008-09-11 | $10.00 | $10.90 | 1,300 | — | — |
| 2008-09-10 | $9.56 | $10.42 | 3,000 | — | — |
| 2008-09-09 | $11.00 | $11.99 | 600 | — | — |
| 2008-09-08 | $11.17 | $12.17 | 1,100 | — | — |
| 2008-09-05 | $11.42 | $12.45 | 2,700 | — | — |
| 2008-09-04 | $11.43 | $12.46 | 0 | — | — |
| 2008-09-03 | $11.43 | $12.46 | 800 | — | — |
| 2008-09-02 | $11.98 | $13.06 | 800 | — | — |
| 2008-08-29 | $11.42 | $12.45 | 400 | — | — |
| 2008-08-28 | $11.42 | $12.45 | 1,300 | — | — |
| 2008-08-27 | $11.42 | $12.45 | 600 | — | — |
| 2008-08-26 | $11.53 | $12.57 | 100 | — | — |
| 2008-08-25 | $12.00 | $13.08 | 1,000 | — | — |
| 2008-08-22 | $12.10 | $13.19 | 0 | — | — |
| 2008-08-21 | $12.10 | $13.19 | 200 | — | — |
| 2008-08-20 | $11.80 | $12.86 | 600 | — | — |
| 2008-08-19 | $11.85 | $12.92 | 0 | — | — |
| 2008-08-18 | $11.85 | $12.92 | 500 | — | — |
| 2008-08-15 | $11.85 | $12.92 | 2,000 | — | — |
| 2008-08-14 | $12.06 | $13.14 | 1,200 | — | — |
| 2008-08-13 | $11.67 | $12.72 | 300 | — | — |
| 2008-08-12 | $12.04 | $13.12 | 300 | — | — |
| 2008-08-11 | $12.13 | $13.22 | 600 | — | — |
| 2008-08-08 | $12.44 | $13.56 | 1,100 | — | — |
| 2008-08-07 | $11.81 | $12.87 | 2,800 | — | — |
| 2008-08-06 | $12.40 | $13.43 | 1,000 | — | — |
| 2008-08-05 | $12.25 | $13.26 | 9,600 | — | — |
| 2008-08-04 | $12.37 | $13.39 | 5,000 | — | — |
| 2008-08-01 | $11.61 | $12.57 | 100 | — | — |
| 2008-07-31 | $12.00 | $12.99 | 1,100 | — | — |
| 2008-07-30 | $12.20 | $13.21 | 600 | — | — |
| 2008-07-29 | $12.99 | $14.07 | 1,200 | — | — |
| 2008-07-28 | $13.65 | $14.78 | 6,600 | — | — |
| 2008-07-25 | $12.25 | $13.26 | 1,700 | — | — |
| 2008-07-24 | $12.13 | $13.14 | 6,700 | — | — |
| 2008-07-23 | $13.00 | $14.08 | 1,800 | — | — |
| 2008-07-22 | $13.00 | $14.08 | 900 | — | — |
| 2008-07-21 | $12.93 | $14.00 | 0 | — | — |
| 2008-07-18 | $12.93 | $14.00 | 0 | — | — |
| 2008-07-17 | $12.93 | $14.00 | 1,300 | — | — |
| 2008-07-16 | $11.61 | $12.57 | 0 | — | — |
| 2008-07-15 | $11.61 | $12.57 | 2,300 | — | — |
| 2008-07-14 | $12.50 | $13.54 | 0 | — | — |
| 2008-07-11 | $12.50 | $13.54 | 2,500 | — | — |
| 2008-07-10 | $11.80 | $12.78 | 1,700 | — | — |
| 2008-07-09 | $11.99 | $12.98 | 200 | — | — |
| 2008-07-08 | $11.75 | $12.72 | 0 | — | — |
| 2008-07-07 | $11.75 | $12.72 | 500 | — | — |
| 2008-07-03 | $11.85 | $12.83 | 1,500 | — | — |
| 2008-07-02 | $11.61 | $12.57 | 1,600 | — | — |
| 2008-07-01 | $13.14 | $14.23 | 6,000 | — | — |
| 2008-06-30 | $11.66 | $12.63 | 4,800 | — | — |
| 2008-06-27 | $11.99 | $12.98 | 1,400 | — | — |
| 2008-06-26 | $12.00 | $12.99 | 100 | — | — |
| 2008-06-25 | $12.00 | $12.99 | 500 | — | — |
| 2008-06-24 | $12.00 | $12.99 | 1,300 | — | — |
| 2008-06-23 | $12.35 | $13.37 | 800 | — | — |
| 2008-06-20 | $12.01 | $13.01 | 400 | — | — |
| 2008-06-19 | $12.55 | $13.59 | 500 | — | — |
| 2008-06-18 | $12.93 | $14.00 | 500 | — | — |
| 2008-06-17 | $13.01 | $14.09 | 500 | — | — |
| 2008-06-16 | $13.50 | $14.62 | 400 | — | — |
| 2008-06-13 | $13.36 | $14.47 | 100 | — | — |
| 2008-06-12 | $13.10 | $14.19 | 600 | — | — |
| 2008-06-11 | $13.01 | $14.09 | 1,900 | — | — |
| 2008-06-10 | $13.80 | $14.94 | 500 | — | — |
| 2008-06-09 | $13.50 | $14.62 | 1,600 | — | — |
| 2008-06-06 | $14.20 | $15.38 | 300 | — | — |
| 2008-06-05 | $14.20 | $15.38 | 1,000 | — | — |
| 2008-06-04 | $14.34 | $15.53 | 600 | — | — |
| 2008-06-03 | $13.27 | $14.37 | 5,500 | — | — |
| 2008-06-02 | $13.59 | $14.72 | 0 | — | — |
| 2008-05-30 | $13.59 | $14.72 | 500 | — | — |
| 2008-05-29 | $13.66 | $14.79 | 0 | — | — |
| 2008-05-28 | $13.66 | $14.79 | 100 | — | — |
| 2008-05-27 | $14.00 | $15.16 | 100 | — | — |
| 2008-05-23 | $14.00 | $15.16 | 1,000 | — | — |
| 2008-05-22 | $14.00 | $15.16 | 0 | — | — |
| 2008-05-21 | $14.00 | $15.16 | 4,800 | — | — |
| 2008-05-20 | $14.15 | $15.32 | 300 | — | — |
| 2008-05-19 | $14.25 | $15.43 | 0 | — | — |
| 2008-05-16 | $14.25 | $15.43 | 0 | — | — |
| 2008-05-15 | $14.25 | $15.43 | 0 | — | — |
| 2008-05-14 | $14.25 | $15.43 | 0 | — | — |
| 2008-05-13 | $14.25 | $15.43 | 1,700 | — | — |
| 2008-05-12 | $13.79 | $14.93 | 5,000 | — | — |
| 2008-05-09 | $14.33 | $15.52 | 200 | — | — |
| 2008-05-08 | $14.03 | $15.19 | 1,000 | — | — |
| 2008-05-07 | $14.70 | $15.92 | 0 | — | — |
| 2008-05-06 | $14.70 | $15.92 | 0 | — | — |
| 2008-05-05 | $14.70 | $15.92 | 0 | — | — |
| 2008-05-02 | $14.70 | $15.92 | 1,300 | — | — |
| 2008-05-01 | $14.60 | $15.81 | 300 | — | — |
| 2008-04-30 | $14.87 | $16.10 | 0 | — | — |
| 2008-04-29 | $14.87 | $16.10 | 0 | — | — |
| 2008-04-28 | $14.87 | $16.10 | 2,200 | — | — |
| 2008-04-25 | $14.00 | $15.07 | 1,000 | — | — |
| 2008-04-24 | $14.40 | $15.50 | 2,600 | — | — |
| 2008-04-23 | $14.95 | $16.10 | 1,800 | — | — |
| 2008-04-22 | $14.05 | $15.13 | 100 | — | — |
| 2008-04-21 | $14.06 | $15.14 | 300 | — | — |
| 2008-04-18 | $14.92 | $16.06 | 1,300 | — | — |
| 2008-04-17 | $14.75 | $15.88 | 200 | — | — |
| 2008-04-16 | $14.75 | $15.88 | 1,000 | — | — |
| 2008-04-15 | $14.75 | $15.88 | 200 | — | — |
| 2008-04-14 | $14.09 | $15.17 | 0 | — | — |
| 2008-04-11 | $14.09 | $15.17 | 200 | — | — |
| 2008-04-10 | $14.12 | $15.20 | 1,400 | — | — |
| 2008-04-09 | $14.99 | $16.14 | 200 | — | — |
| 2008-04-08 | $14.09 | $15.17 | 1,200 | — | — |
| 2008-04-07 | $14.26 | $15.35 | 0 | — | — |
| 2008-04-04 | $14.26 | $15.35 | 100 | — | — |
| 2008-04-03 | $14.52 | $15.63 | 0 | — | — |
| 2008-04-02 | $14.52 | $15.63 | 0 | — | — |
| 2008-04-01 | $14.52 | $15.63 | 700 | — | — |
| 2008-03-31 | $14.80 | $15.93 | 1,500 | — | — |
| 2008-03-28 | $14.75 | $15.88 | 300 | — | — |
| 2008-03-27 | $14.76 | $15.89 | 0 | — | — |
| 2008-03-26 | $14.76 | $15.89 | 300 | — | — |
| 2008-03-25 | $15.09 | $16.25 | 700 | — | — |
| 2008-03-24 | $14.09 | $15.17 | 4,000 | — | — |
| 2008-03-20 | $13.81 | $14.87 | 1,500 | — | — |
| 2008-03-19 | $14.13 | $15.21 | 0 | — | — |
| 2008-03-18 | $14.13 | $15.21 | 700 | — | — |
| 2008-03-17 | $13.51 | $14.55 | 0 | — | — |
| 2008-03-14 | $13.51 | $14.55 | 0 | — | — |
| 2008-03-13 | $13.51 | $14.55 | 0 | — | — |
| 2008-03-12 | $13.51 | $14.55 | 0 | — | — |
| 2008-03-11 | $13.51 | $14.55 | 1,300 | — | — |
| 2008-03-10 | $13.42 | $14.45 | 900 | — | — |
| 2008-03-07 | $13.75 | $14.80 | 900 | — | — |
| 2008-03-06 | $13.50 | $14.54 | 1,300 | — | — |
| 2008-03-05 | $13.80 | $14.86 | 0 | — | — |
| 2008-03-04 | $13.80 | $14.86 | 0 | — | — |
| 2008-03-03 | $13.80 | $14.86 | 1,200 | — | — |
| 2008-02-29 | $14.07 | $15.15 | 4,800 | — | — |
| 2008-02-28 | $14.92 | $16.06 | 600 | — | — |
| 2008-02-27 | $14.35 | $15.45 | 300 | — | — |
| 2008-02-26 | $15.00 | $16.15 | 8,800 | — | — |
| 2008-02-25 | $15.00 | $16.15 | 9,000 | — | — |
| 2008-02-22 | $15.00 | $16.15 | 2,400 | — | — |
| 2008-02-21 | $14.99 | $16.14 | 2,300 | — | — |
| 2008-02-20 | $15.00 | $16.15 | 6,000 | — | — |
| 2008-02-19 | $14.59 | $15.71 | 10,700 | — | — |
| 2008-02-15 | $16.49 | $17.75 | 600 | — | — |
| 2008-02-14 | $15.50 | $16.69 | 5,100 | — | — |
| 2008-02-13 | $15.00 | $16.15 | 5,000 | — | — |
| 2008-02-12 | $15.50 | $16.69 | 900 | — | — |
| 2008-02-11 | $14.99 | $16.14 | 600 | — | — |
| 2008-02-08 | $15.00 | $16.15 | 800 | — | — |
| 2008-02-07 | $15.50 | $16.69 | 600 | — | — |
| 2008-02-06 | $15.50 | $16.69 | 4,200 | — | — |
| 2008-02-05 | $15.22 | $16.39 | 1,500 | — | — |
| 2008-02-04 | $15.74 | $16.95 | 0 | — | — |
| 2008-02-01 | $15.74 | $16.95 | 5,100 | — | — |
| 2008-01-31 | $16.00 | $17.23 | 3,600 | — | — |
| 2008-01-30 | $14.70 | $15.83 | 7,600 | — | — |
| 2008-01-29 | $14.05 | $15.13 | 1,800 | — | — |
| 2008-01-28 | $14.03 | $15.02 | 200 | — | — |
| 2008-01-25 | $14.04 | $15.03 | 800 | — | — |
| 2008-01-24 | $13.50 | $14.45 | 800 | — | — |
| 2008-01-23 | $13.50 | $14.45 | 400 | — | — |
| 2008-01-22 | $13.50 | $14.45 | 2,500 | — | — |
| 2008-01-18 | $13.71 | $14.68 | 5,300 | — | — |
| 2008-01-17 | $14.36 | $15.37 | 800 | — | — |
| 2008-01-16 | $14.92 | $15.97 | 2,100 | — | — |
| 2008-01-15 | $14.00 | $14.99 | 0 | — | — |
| 2008-01-14 | $14.00 | $14.99 | 500 | — | — |
| 2008-01-11 | $13.00 | $13.92 | 1,500 | — | — |
| 2008-01-10 | $13.61 | $14.57 | 100 | — | — |
| 2008-01-09 | $14.43 | $15.45 | 1,600 | — | — |
| 2008-01-08 | $13.45 | $14.40 | 3,500 | — | — |
| 2008-01-07 | $14.50 | $15.52 | 600 | — | — |
| 2008-01-04 | $14.70 | $15.74 | 4,100 | — | — |
| 2008-01-03 | $13.61 | $14.57 | 5,800 | — | — |
| 2008-01-02 | $12.70 | $13.60 | 700 | — | — |