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
- 2001-09-19 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 | $7.75 | $8.13 | 1,000 |
| 2008-12-30 | $7.40 | $7.76 | 0 |
| 2008-12-29 | $7.40 | $7.76 | 1,200 |
| 2008-12-26 | $7.05 | $7.40 | 0 |
| 2008-12-24 | $7.05 | $7.40 | 0 |
| 2008-12-23 | $7.05 | $7.40 | 3,200 |
| 2008-12-22 | $7.75 | $8.13 | 1,600 |
| 2008-12-19 | $7.50 | $7.87 | 2,100 |
| 2008-12-18 | $7.75 | $8.13 | 1,800 |
| 2008-12-17 | $7.75 | $8.13 | 2,900 |
| 2008-12-16 | $7.60 | $7.97 | 5,400 |
| 2008-12-15 | $7.50 | $7.87 | 1,900 |
| 2008-12-12 | $7.50 | $7.87 | 1,000 |
| 2008-12-11 | $7.75 | $8.13 | 5,000 |
| 2008-12-10 | $7.50 | $7.87 | 12,400 |
| 2008-12-09 | $8.00 | $8.39 | 6,500 |
| 2008-12-08 | $9.00 | $9.44 | 500 |
| 2008-12-05 | $9.00 | $9.44 | 0 |
| 2008-12-04 | $9.00 | $9.44 | 0 |
| 2008-12-03 | $9.00 | $9.44 | 0 |
| 2008-12-02 | $9.00 | $9.44 | 0 |
| 2008-12-01 | $9.00 | $9.44 | 0 |
| 2008-11-28 | $9.00 | $9.44 | 0 |
| 2008-11-26 | $9.00 | $9.44 | 600 |
| 2008-11-25 | $9.20 | $9.65 | 0 |
| 2008-11-24 | $9.20 | $9.65 | 1,600 |
| 2008-11-21 | $10.75 | $11.28 | 400 |
| 2008-11-20 | $11.75 | $12.33 | 0 |
| 2008-11-19 | $11.75 | $12.33 | 200 |
| 2008-11-18 | $11.75 | $12.33 | 0 |
| 2008-11-17 | $11.75 | $12.33 | 0 |
| 2008-11-14 | $11.75 | $12.33 | 1,000 |
| 2008-11-13 | $13.75 | $14.42 | 100 |
| 2008-11-12 | $14.30 | $15.00 | 0 |
| 2008-11-11 | $14.30 | $15.00 | 0 |
| 2008-11-10 | $14.30 | $15.00 | 0 |
| 2008-11-07 | $14.30 | $15.00 | 0 |
| 2008-11-06 | $14.30 | $15.00 | 3,400 |
| 2008-11-05 | $14.75 | $15.39 | 0 |
| 2008-11-04 | $14.75 | $15.39 | 0 |
| 2008-11-03 | $14.75 | $15.39 | 0 |
| 2008-10-31 | $14.75 | $15.39 | 0 |
| 2008-10-30 | $14.75 | $15.39 | 0 |
| 2008-10-29 | $14.75 | $15.39 | 0 |
| 2008-10-28 | $14.75 | $15.39 | 0 |
| 2008-10-27 | $14.75 | $15.39 | 0 |
| 2008-10-24 | $14.75 | $15.39 | 0 |
| 2008-10-23 | $14.75 | $15.39 | 200 |
| 2008-10-22 | $14.00 | $14.61 | 0 |
| 2008-10-21 | $14.00 | $14.61 | 1,300 |
| 2008-10-20 | $15.25 | $15.91 | 0 |
| 2008-10-17 | $15.25 | $15.91 | 200 |
| 2008-10-16 | $15.15 | $15.81 | 0 |
| 2008-10-15 | $15.15 | $15.81 | 0 |
| 2008-10-14 | $15.15 | $15.81 | 3,500 |
| 2008-10-13 | $14.00 | $14.61 | 0 |
| 2008-10-10 | $14.00 | $14.61 | 900 |
| 2008-10-09 | $14.00 | $14.61 | 300 |
| 2008-10-08 | $14.00 | $14.61 | 1,600 |
| 2008-10-07 | $16.25 | $16.95 | 0 |
| 2008-10-06 | $16.25 | $16.95 | 0 |
| 2008-10-03 | $16.25 | $16.95 | 0 |
| 2008-10-02 | $16.25 | $16.95 | 0 |
| 2008-10-01 | $16.25 | $16.95 | 0 |
| 2008-09-30 | $16.25 | $16.95 | 0 |
| 2008-09-29 | $16.25 | $16.95 | 0 |
| 2008-09-26 | $16.25 | $16.95 | 2,500 |
| 2008-09-25 | $16.25 | $16.95 | 0 |
| 2008-09-24 | $16.25 | $16.95 | 0 |
| 2008-09-23 | $16.25 | $16.95 | 0 |
| 2008-09-22 | $16.25 | $16.95 | 84,500 |
| 2008-09-19 | $16.25 | $16.95 | 0 |
| 2008-09-18 | $16.25 | $16.95 | 0 |
| 2008-09-17 | $16.25 | $16.95 | 600 |
| 2008-09-16 | $16.25 | $16.95 | 800 |
| 2008-09-15 | $17.05 | $17.79 | 0 |
| 2008-09-12 | $17.05 | $17.79 | 0 |
| 2008-09-11 | $17.05 | $17.79 | 0 |
| 2008-09-10 | $17.05 | $17.79 | 0 |
| 2008-09-09 | $17.05 | $17.79 | 0 |
| 2008-09-08 | $17.05 | $17.79 | 0 |
| 2008-09-05 | $17.05 | $17.79 | 0 |
| 2008-09-04 | $17.05 | $17.79 | 0 |
| 2008-09-03 | $17.05 | $17.79 | 0 |
| 2008-09-02 | $17.05 | $17.79 | 0 |
| 2008-08-29 | $17.05 | $17.79 | 0 |
| 2008-08-28 | $17.05 | $17.79 | 0 |
| 2008-08-27 | $17.05 | $17.79 | 0 |
| 2008-08-26 | $17.05 | $17.79 | 0 |
| 2008-08-25 | $17.05 | $17.79 | 0 |
| 2008-08-22 | $17.05 | $17.79 | 3,100 |
| 2008-08-21 | $17.50 | $18.26 | 0 |
| 2008-08-20 | $17.50 | $18.26 | 200 |
| 2008-08-19 | $17.00 | $17.74 | 0 |
| 2008-08-18 | $17.00 | $17.74 | 0 |
| 2008-08-15 | $17.00 | $17.74 | 100 |
| 2008-08-14 | $17.50 | $18.26 | 0 |
| 2008-08-13 | $17.50 | $18.26 | 300 |
| 2008-08-12 | $17.50 | $18.26 | 0 |
| 2008-08-11 | $17.50 | $18.26 | 300 |
| 2008-08-08 | $17.00 | $17.74 | 1,200 |
| 2008-08-07 | $17.00 | $17.74 | 0 |
| 2008-08-06 | $17.00 | $17.74 | 0 |
| 2008-08-05 | $17.00 | $17.74 | 0 |
| 2008-08-04 | $17.00 | $17.74 | 200 |
| 2008-08-01 | $16.55 | $17.27 | 0 |
| 2008-07-31 | $16.55 | $17.27 | 0 |
| 2008-07-30 | $16.55 | $17.27 | 0 |
| 2008-07-29 | $16.55 | $17.18 | 200 |
| 2008-07-28 | $18.00 | $18.69 | 0 |
| 2008-07-25 | $18.00 | $18.69 | 300 |
| 2008-07-24 | $18.00 | $18.69 | 0 |
| 2008-07-23 | $18.00 | $18.69 | 0 |
| 2008-07-22 | $18.00 | $18.69 | 2,600 |
| 2008-07-21 | $18.00 | $18.69 | 0 |
| 2008-07-18 | $18.00 | $18.69 | 0 |
| 2008-07-17 | $18.00 | $18.69 | 800 |
| 2008-07-16 | $18.00 | $18.69 | 800 |
| 2008-07-15 | $18.10 | $18.79 | 5,900 |
| 2008-07-14 | $18.50 | $19.21 | 0 |
| 2008-07-11 | $18.50 | $19.21 | 0 |
| 2008-07-10 | $18.50 | $19.21 | 400 |
| 2008-07-09 | $17.90 | $18.59 | 0 |
| 2008-07-08 | $17.90 | $18.59 | 0 |
| 2008-07-07 | $17.90 | $18.59 | 84,000 |
| 2008-07-03 | $17.90 | $18.59 | 0 |
| 2008-07-02 | $17.90 | $18.59 | 0 |
| 2008-07-01 | $17.90 | $18.59 | 0 |
| 2008-06-30 | $17.90 | $18.59 | 0 |
| 2008-06-27 | $17.90 | $18.59 | 1,000 |
| 2008-06-26 | $18.50 | $19.21 | 0 |
| 2008-06-25 | $18.50 | $19.21 | 0 |
| 2008-06-24 | $18.50 | $19.21 | 0 |
| 2008-06-23 | $18.50 | $19.21 | 0 |
| 2008-06-20 | $18.50 | $19.21 | 0 |
| 2008-06-19 | $18.50 | $19.21 | 0 |
| 2008-06-18 | $18.50 | $19.21 | 600 |
| 2008-06-17 | $18.50 | $19.21 | 0 |
| 2008-06-16 | $18.50 | $19.21 | 0 |
| 2008-06-13 | $18.50 | $19.21 | 200 |
| 2008-06-12 | $18.75 | $19.47 | 1,800 |
| 2008-06-11 | $18.95 | $19.68 | 0 |
| 2008-06-10 | $18.95 | $19.68 | 0 |
| 2008-06-09 | $18.95 | $19.68 | 0 |
| 2008-06-06 | $18.95 | $19.68 | 500 |
| 2008-06-05 | $19.00 | $19.73 | 0 |
| 2008-06-04 | $19.00 | $19.73 | 0 |
| 2008-06-03 | $19.00 | $19.73 | 200 |
| 2008-06-02 | $19.00 | $19.73 | 0 |
| 2008-05-30 | $19.00 | $19.73 | 0 |
| 2008-05-29 | $19.00 | $19.73 | 500 |
| 2008-05-28 | $19.50 | $20.25 | 400 |
| 2008-05-27 | $19.05 | $19.78 | 200 |
| 2008-05-23 | $18.80 | $19.52 | 0 |
| 2008-05-22 | $18.80 | $19.52 | 0 |
| 2008-05-21 | $18.80 | $19.52 | 0 |
| 2008-05-20 | $18.80 | $19.52 | 3,000 |
| 2008-05-19 | $19.00 | $19.73 | 0 |
| 2008-05-16 | $19.00 | $19.73 | 200 |
| 2008-05-15 | $18.25 | $18.95 | 200 |
| 2008-05-14 | $17.75 | $18.43 | 0 |
| 2008-05-13 | $17.75 | $18.43 | 0 |
| 2008-05-12 | $17.75 | $18.43 | 0 |
| 2008-05-09 | $17.75 | $18.43 | 0 |
| 2008-05-08 | $17.75 | $18.43 | 1,200 |
| 2008-05-07 | $17.75 | $18.43 | 900 |
| 2008-05-06 | $18.25 | $18.95 | 0 |
| 2008-05-05 | $18.25 | $18.95 | 0 |
| 2008-05-02 | $18.25 | $18.95 | 0 |
| 2008-05-01 | $18.25 | $18.95 | 100 |
| 2008-04-30 | $18.00 | $18.69 | 0 |
| 2008-04-29 | $18.00 | $18.69 | 0 |
| 2008-04-28 | $18.00 | $18.61 | 0 |
| 2008-04-25 | $18.00 | $18.61 | 1,700 |
| 2008-04-24 | $18.00 | $18.61 | 0 |
| 2008-04-23 | $18.00 | $18.61 | 0 |
| 2008-04-22 | $18.00 | $18.61 | 400 |
| 2008-04-21 | $18.00 | $18.61 | 0 |
| 2008-04-18 | $18.00 | $18.61 | 300 |
| 2008-04-17 | $18.00 | $18.61 | 0 |
| 2008-04-16 | $18.00 | $18.61 | 400 |
| 2008-04-15 | $17.55 | $18.14 | 800 |
| 2008-04-14 | $18.75 | $19.38 | 1,100 |
| 2008-04-11 | $18.75 | $19.38 | 0 |
| 2008-04-10 | $18.75 | $19.38 | 5,800 |
| 2008-04-09 | $18.75 | $19.38 | 5,800 |
| 2008-04-08 | $18.50 | $19.12 | 1,000 |
| 2008-04-07 | $19.50 | $20.16 | 0 |
| 2008-04-04 | $19.50 | $20.16 | 0 |
| 2008-04-03 | $19.50 | $20.16 | 400 |
| 2008-04-02 | $18.50 | $19.12 | 0 |
| 2008-04-01 | $18.50 | $19.12 | 0 |
| 2008-03-31 | $18.50 | $19.12 | 0 |
| 2008-03-28 | $18.50 | $19.12 | 0 |
| 2008-03-27 | $18.50 | $19.12 | 0 |
| 2008-03-26 | $18.50 | $19.12 | 0 |
| 2008-03-25 | $18.50 | $19.12 | 3,700 |
| 2008-03-24 | $18.20 | $18.81 | 0 |
| 2008-03-20 | $18.20 | $18.81 | 0 |
| 2008-03-19 | $18.20 | $18.81 | 0 |
| 2008-03-18 | $18.20 | $18.81 | 0 |
| 2008-03-17 | $18.20 | $18.81 | 1,500 |
| 2008-03-14 | $18.05 | $18.66 | 0 |
| 2008-03-13 | $18.05 | $18.66 | 0 |
| 2008-03-12 | $18.05 | $18.66 | 0 |
| 2008-03-11 | $18.05 | $18.66 | 0 |
| 2008-03-10 | $18.05 | $18.66 | 2,000 |
| 2008-03-07 | $19.50 | $20.16 | 4,900 |
| 2008-03-06 | $18.45 | $19.07 | 200 |
| 2008-03-05 | $18.50 | $19.12 | 900 |
| 2008-03-04 | $18.26 | $18.87 | 0 |
| 2008-03-03 | $18.26 | $18.87 | 0 |
| 2008-02-29 | $18.26 | $18.87 | 0 |
| 2008-02-28 | $18.26 | $18.87 | 0 |
| 2008-02-27 | $18.26 | $18.87 | 600 |
| 2008-02-26 | $18.50 | $19.12 | 100 |
| 2008-02-25 | $18.50 | $19.12 | 0 |
| 2008-02-22 | $18.50 | $19.12 | 200 |
| 2008-02-21 | $18.50 | $19.12 | 100 |
| 2008-02-20 | $18.26 | $18.87 | 0 |
| 2008-02-19 | $18.26 | $18.87 | 4,200 |
| 2008-02-15 | $18.10 | $18.71 | 0 |
| 2008-02-14 | $18.10 | $18.71 | 0 |
| 2008-02-13 | $18.10 | $18.71 | 0 |
| 2008-02-12 | $18.10 | $18.71 | 0 |
| 2008-02-11 | $18.10 | $18.71 | 200 |
| 2008-02-08 | $18.10 | $18.71 | 0 |
| 2008-02-07 | $18.10 | $18.71 | 800 |
| 2008-02-06 | $18.50 | $19.12 | 400 |
| 2008-02-05 | $18.50 | $19.12 | 700 |
| 2008-02-04 | $18.05 | $18.66 | 0 |
| 2008-02-01 | $18.05 | $18.66 | 200 |
| 2008-01-31 | $18.50 | $19.12 | 0 |
| 2008-01-30 | $18.50 | $19.12 | 0 |
| 2008-01-29 | $18.50 | $19.04 | 200 |
| 2008-01-28 | $18.50 | $19.04 | 400 |
| 2008-01-25 | $18.20 | $18.73 | 0 |
| 2008-01-24 | $18.20 | $18.73 | 0 |
| 2008-01-23 | $18.20 | $18.73 | 400 |
| 2008-01-22 | $18.70 | $19.25 | 0 |
| 2008-01-18 | $18.70 | $19.25 | 2,400 |
| 2008-01-17 | $19.00 | $19.55 | 0 |
| 2008-01-16 | $19.00 | $19.55 | 0 |
| 2008-01-15 | $19.00 | $19.55 | 0 |
| 2008-01-14 | $19.00 | $19.55 | 0 |
| 2008-01-11 | $19.00 | $19.55 | 400 |
| 2008-01-10 | $19.50 | $20.07 | 6,200 |
| 2008-01-09 | $19.50 | $20.07 | 4,300 |
| 2008-01-08 | $19.50 | $20.07 | 0 |
| 2008-01-07 | $19.50 | $20.07 | 200 |
| 2008-01-04 | $20.00 | $20.58 | 23,800 |
| 2008-01-03 | $20.00 | $20.58 | 400 |
| 2008-01-02 | $20.50 | $21.10 | 0 |