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
- 1997-10-20 to 2026-09-01
- 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 | $6.53 | $9.93 | 20,600 | — | — |
| 2008-12-30 | $5.95 | $9.04 | 8,700 | — | — |
| 2008-12-29 | $5.65 | $8.59 | 9,100 | — | — |
| 2008-12-26 | $5.67 | $8.62 | 9,200 | — | — |
| 2008-12-24 | $5.46 | $8.30 | 4,600 | — | — |
| 2008-12-23 | $5.50 | $8.36 | 3,500 | — | — |
| 2008-12-22 | $5.54 | $8.42 | 22,300 | — | — |
| 2008-12-19 | $6.13 | $9.32 | 5,200 | — | — |
| 2008-12-18 | $5.72 | $8.70 | 13,100 | — | — |
| 2008-12-17 | $5.12 | $7.78 | 44,800 | — | — |
| 2008-12-16 | $4.92 | $7.48 | 10,800 | — | — |
| 2008-12-15 | $5.00 | $7.60 | 200 | — | — |
| 2008-12-12 | $5.09 | $7.74 | 1,400 | — | — |
| 2008-12-11 | $5.45 | $8.28 | 300 | — | — |
| 2008-12-10 | $5.53 | $8.41 | 1,800 | — | — |
| 2008-12-09 | $5.67 | $8.62 | 0 | — | — |
| 2008-12-08 | $5.67 | $8.62 | 300 | — | — |
| 2008-12-05 | $4.99 | $7.59 | 0 | — | — |
| 2008-12-04 | $4.99 | $7.59 | 500 | — | — |
| 2008-12-03 | $5.35 | $8.13 | 100 | — | — |
| 2008-12-02 | $5.55 | $8.44 | 200 | — | — |
| 2008-12-01 | $5.55 | $8.44 | 400 | — | — |
| 2008-11-28 | $5.83 | $8.86 | 4,900 | — | — |
| 2008-11-26 | $6.43 | $9.77 | 4,400 | — | — |
| 2008-11-25 | $6.05 | $9.20 | 300 | — | — |
| 2008-11-24 | $5.99 | $9.11 | 500 | — | — |
| 2008-11-21 | $5.82 | $8.85 | 1,000 | — | — |
| 2008-11-20 | $5.40 | $8.21 | 1,300 | — | — |
| 2008-11-19 | $5.40 | $8.21 | 400 | — | — |
| 2008-11-18 | $5.67 | $8.62 | 200 | — | — |
| 2008-11-17 | $5.75 | $8.74 | 100 | — | — |
| 2008-11-14 | $5.75 | $8.74 | 0 | — | — |
| 2008-11-13 | $5.75 | $8.74 | 1,600 | — | — |
| 2008-11-12 | $6.16 | $9.36 | 1,000 | — | — |
| 2008-11-11 | $6.62 | $10.06 | 400 | — | — |
| 2008-11-10 | $6.87 | $10.44 | 1,000 | — | — |
| 2008-11-07 | $7.15 | $10.87 | 100 | — | — |
| 2008-11-06 | $7.10 | $10.79 | 1,400 | — | — |
| 2008-11-05 | $7.48 | $11.37 | 200 | — | — |
| 2008-11-04 | $7.60 | $11.55 | 0 | — | — |
| 2008-11-03 | $7.60 | $11.55 | 200 | — | — |
| 2008-10-31 | $7.44 | $11.31 | 0 | — | — |
| 2008-10-30 | $7.44 | $11.31 | 600 | — | — |
| 2008-10-29 | $7.47 | $11.36 | 500 | — | — |
| 2008-10-28 | $7.72 | $11.74 | 1,200 | — | — |
| 2008-10-27 | $8.20 | $12.47 | 2,700 | — | — |
| 2008-10-24 | $8.00 | $12.16 | 800 | — | — |
| 2008-10-23 | $8.06 | $12.25 | 0 | — | — |
| 2008-10-22 | $8.06 | $12.25 | 300 | — | — |
| 2008-10-21 | $8.00 | $12.16 | 0 | — | — |
| 2008-10-20 | $8.00 | $12.16 | 0 | — | — |
| 2008-10-17 | $8.00 | $12.16 | 0 | — | — |
| 2008-10-16 | $8.00 | $12.16 | 1,100 | — | — |
| 2008-10-15 | $8.95 | $13.61 | 100 | — | — |
| 2008-10-14 | $8.56 | $13.01 | 100 | — | — |
| 2008-10-13 | $8.85 | $13.45 | 500 | — | — |
| 2008-10-10 | $8.35 | $12.69 | 200 | — | — |
| 2008-10-09 | $8.80 | $13.38 | 300 | — | — |
| 2008-10-08 | $8.81 | $13.39 | 200 | — | — |
| 2008-10-07 | $9.00 | $13.68 | 3,100 | — | — |
| 2008-10-06 | $10.35 | $15.73 | 0 | — | — |
| 2008-10-03 | $10.35 | $15.73 | 700 | — | — |
| 2008-10-02 | $11.01 | $16.74 | 0 | — | — |
| 2008-10-01 | $11.01 | $16.74 | 600 | — | — |
| 2008-09-30 | $10.45 | $15.89 | 0 | — | — |
| 2008-09-29 | $10.45 | $15.89 | 2,200 | — | — |
| 2008-09-26 | $10.13 | $15.40 | 1,100 | — | — |
| 2008-09-25 | $10.00 | $15.20 | 1,900 | — | — |
| 2008-09-24 | $9.20 | $13.99 | 500 | — | — |
| 2008-09-23 | $9.51 | $14.46 | 0 | — | — |
| 2008-09-22 | $9.51 | $14.46 | 3,200 | — | — |
| 2008-09-19 | $9.59 | $14.58 | 0 | — | — |
| 2008-09-18 | $9.59 | $14.58 | 9,700 | — | — |
| 2008-09-17 | $10.00 | $15.20 | 3,600 | — | — |
| 2008-09-16 | $10.20 | $15.51 | 0 | — | — |
| 2008-09-15 | $10.20 | $15.51 | 2,100 | — | — |
| 2008-09-12 | $10.53 | $16.01 | 0 | — | — |
| 2008-09-11 | $10.53 | $16.01 | 100 | — | — |
| 2008-09-10 | $10.58 | $16.08 | 0 | — | — |
| 2008-09-09 | $10.58 | $16.08 | 0 | — | — |
| 2008-09-08 | $10.58 | $16.08 | 0 | — | — |
| 2008-09-05 | $10.58 | $16.08 | 0 | — | — |
| 2008-09-04 | $10.58 | $16.08 | 0 | — | — |
| 2008-09-03 | $10.58 | $16.08 | 600 | — | — |
| 2008-09-02 | $11.10 | $16.87 | 500 | — | — |
| 2008-08-29 | $10.36 | $15.75 | 700 | — | — |
| 2008-08-28 | $10.52 | $15.99 | 100 | — | — |
| 2008-08-27 | $10.51 | $15.98 | 200 | — | — |
| 2008-08-26 | $10.78 | $16.39 | 1,300 | — | — |
| 2008-08-25 | $10.20 | $15.51 | 0 | — | — |
| 2008-08-22 | $10.20 | $15.51 | 0 | — | — |
| 2008-08-21 | $10.20 | $15.51 | 0 | — | — |
| 2008-08-20 | $10.20 | $15.51 | 0 | — | — |
| 2008-08-19 | $10.20 | $15.51 | 100 | — | — |
| 2008-08-18 | $10.06 | $15.29 | 0 | — | — |
| 2008-08-15 | $10.06 | $15.29 | 0 | — | — |
| 2008-08-14 | $10.06 | $15.29 | 400 | — | — |
| 2008-08-13 | $10.45 | $15.89 | 0 | — | — |
| 2008-08-12 | $10.45 | $15.89 | 500 | — | — |
| 2008-08-11 | $10.30 | $15.66 | 0 | — | — |
| 2008-08-08 | $10.30 | $15.66 | 200 | — | — |
| 2008-08-07 | $9.93 | $15.09 | 0 | — | — |
| 2008-08-06 | $9.93 | $15.09 | 100 | — | — |
| 2008-08-05 | $10.18 | $15.47 | 0 | — | — |
| 2008-08-04 | $10.18 | $15.47 | 0 | — | — |
| 2008-08-01 | $10.18 | $15.47 | 0 | — | — |
| 2008-07-31 | $10.18 | $15.47 | 1,800 | — | — |
| 2008-07-30 | $10.39 | $15.79 | 200 | — | — |
| 2008-07-29 | $9.98 | $15.17 | 0 | — | — |
| 2008-07-28 | $9.98 | $15.17 | 200 | — | — |
| 2008-07-25 | $10.08 | $15.32 | 0 | — | — |
| 2008-07-24 | $10.08 | $15.32 | 0 | — | — |
| 2008-07-23 | $10.08 | $15.32 | 500 | — | — |
| 2008-07-22 | $9.86 | $14.99 | 500 | — | — |
| 2008-07-21 | $10.01 | $15.22 | 4,500 | — | — |
| 2008-07-18 | $9.80 | $14.90 | 300 | — | — |
| 2008-07-17 | $9.91 | $15.06 | 600 | — | — |
| 2008-07-16 | $9.80 | $14.90 | 500 | — | — |
| 2008-07-15 | $10.15 | $15.43 | 1,800 | — | — |
| 2008-07-14 | $10.45 | $15.89 | 0 | — | — |
| 2008-07-11 | $10.45 | $15.89 | 400 | — | — |
| 2008-07-10 | $10.45 | $15.89 | 500 | — | — |
| 2008-07-09 | $9.86 | $14.99 | 0 | — | — |
| 2008-07-08 | $9.86 | $14.99 | 0 | — | — |
| 2008-07-07 | $9.86 | $14.99 | 1,900 | — | — |
| 2008-07-03 | $10.24 | $15.57 | 0 | — | — |
| 2008-07-02 | $10.24 | $15.57 | 0 | — | — |
| 2008-07-01 | $10.24 | $15.57 | 0 | — | — |
| 2008-06-30 | $10.24 | $15.57 | 200 | — | — |
| 2008-06-27 | $9.90 | $15.05 | 0 | — | — |
| 2008-06-26 | $9.90 | $15.05 | 200 | — | — |
| 2008-06-25 | $10.26 | $15.60 | 0 | — | — |
| 2008-06-24 | $10.26 | $15.60 | 0 | — | — |
| 2008-06-23 | $10.26 | $15.60 | 100 | — | — |
| 2008-06-20 | $11.00 | $16.72 | 0 | — | — |
| 2008-06-19 | $11.00 | $16.72 | 400 | — | — |
| 2008-06-18 | $10.70 | $16.27 | 200 | — | — |
| 2008-06-17 | $11.00 | $16.72 | 200 | — | — |
| 2008-06-16 | $10.56 | $16.05 | 1,600 | — | — |
| 2008-06-13 | $10.00 | $15.20 | 0 | — | — |
| 2008-06-12 | $10.00 | $15.20 | 400 | — | — |
| 2008-06-11 | $10.27 | $15.61 | 0 | — | — |
| 2008-06-10 | $10.27 | $15.61 | 0 | — | — |
| 2008-06-09 | $10.27 | $15.61 | 1,200 | — | — |
| 2008-06-06 | $10.26 | $15.60 | 600 | — | — |
| 2008-06-05 | $10.53 | $16.01 | 200 | — | — |
| 2008-06-04 | $10.91 | $16.58 | 2,000 | — | — |
| 2008-06-03 | $11.45 | $17.41 | 2,100 | — | — |
| 2008-06-02 | $11.90 | $18.09 | 3,400 | — | — |
| 2008-05-30 | $12.10 | $18.39 | 100 | — | — |
| 2008-05-29 | $12.00 | $18.24 | 200 | — | — |
| 2008-05-28 | $12.30 | $18.70 | 5,800 | — | — |
| 2008-05-27 | $12.55 | $19.08 | 3,600 | — | — |
| 2008-05-23 | $12.04 | $18.30 | 500 | — | — |
| 2008-05-22 | $12.60 | $19.15 | 300 | — | — |
| 2008-05-21 | $12.25 | $18.62 | 0 | — | — |
| 2008-05-20 | $12.25 | $18.62 | 200 | — | — |
| 2008-05-19 | $12.30 | $18.70 | 0 | — | — |
| 2008-05-16 | $12.30 | $18.70 | 0 | — | — |
| 2008-05-15 | $12.30 | $18.70 | 200 | — | — |
| 2008-05-14 | $13.00 | $19.76 | 200 | — | — |
| 2008-05-13 | $13.15 | $19.99 | 300 | — | — |
| 2008-05-12 | $12.40 | $18.85 | 0 | — | — |
| 2008-05-09 | $12.40 | $18.85 | 200 | — | — |
| 2008-05-08 | $12.32 | $18.73 | 0 | — | — |
| 2008-05-07 | $12.32 | $18.73 | 0 | — | — |
| 2008-05-06 | $12.32 | $18.73 | 0 | — | — |
| 2008-05-05 | $12.32 | $18.73 | 1,900 | — | — |
| 2008-05-02 | $12.34 | $18.76 | 200 | — | — |
| 2008-05-01 | $12.00 | $18.24 | 700 | — | — |
| 2008-04-30 | $12.24 | $18.61 | 0 | — | — |
| 2008-04-29 | $12.24 | $18.61 | 0 | — | — |
| 2008-04-28 | $12.24 | $18.61 | 0 | — | — |
| 2008-04-25 | $12.24 | $18.61 | 2,800 | — | — |
| 2008-04-24 | $11.92 | $18.12 | 0 | — | — |
| 2008-04-23 | $11.92 | $18.12 | 400 | — | — |
| 2008-04-22 | $12.59 | $19.14 | 0 | — | — |
| 2008-04-21 | $12.59 | $19.14 | 0 | — | — |
| 2008-04-18 | $12.59 | $19.14 | 0 | — | — |
| 2008-04-17 | $12.59 | $19.14 | 0 | — | — |
| 2008-04-16 | $12.59 | $19.14 | 1,900 | — | — |
| 2008-04-15 | $12.55 | $19.08 | 600 | — | — |
| 2008-04-14 | $12.65 | $19.23 | 1,000 | — | — |
| 2008-04-11 | $12.97 | $19.72 | 200 | — | — |
| 2008-04-10 | $12.90 | $19.61 | 0 | — | — |
| 2008-04-09 | $12.90 | $19.61 | 700 | — | — |
| 2008-04-08 | $12.94 | $19.67 | 2,000 | — | — |
| 2008-04-07 | $13.23 | $20.11 | 1,100 | — | — |
| 2008-04-04 | $14.07 | $20.25 | 500 | — | — |
| 2008-04-03 | $13.64 | $19.63 | 2,000 | — | — |
| 2008-04-02 | $13.60 | $19.57 | 0 | — | — |
| 2008-04-01 | $13.60 | $19.57 | 0 | — | — |
| 2008-03-31 | $13.60 | $19.57 | 0 | — | — |
| 2008-03-28 | $13.60 | $19.57 | 0 | — | — |
| 2008-03-27 | $13.60 | $19.57 | 500 | — | — |
| 2008-03-26 | $14.14 | $20.35 | 8,000 | — | — |
| 2008-03-25 | $13.91 | $20.02 | 200 | — | — |
| 2008-03-24 | $13.56 | $19.52 | 2,800 | — | — |
| 2008-03-20 | $12.75 | $18.35 | 400 | — | — |
| 2008-03-19 | $12.45 | $17.92 | 2,500 | — | — |
| 2008-03-18 | $11.40 | $16.41 | 900 | — | — |
| 2008-03-17 | $12.00 | $17.27 | 500 | — | — |
| 2008-03-14 | $12.15 | $17.49 | 0 | — | — |
| 2008-03-13 | $12.15 | $17.49 | 0 | — | — |
| 2008-03-12 | $12.15 | $17.49 | 2,000 | — | — |
| 2008-03-11 | $11.90 | $17.13 | 2,100 | — | — |
| 2008-03-10 | $11.16 | $16.06 | 2,000 | — | — |
| 2008-03-07 | $12.00 | $17.27 | 0 | — | — |
| 2008-03-06 | $12.00 | $17.27 | 200 | — | — |
| 2008-03-05 | $11.65 | $16.77 | 900 | — | — |
| 2008-03-04 | $11.70 | $16.84 | 200 | — | — |
| 2008-03-03 | $12.25 | $17.63 | 2,100 | — | — |
| 2008-02-29 | $12.77 | $18.38 | 0 | — | — |
| 2008-02-28 | $12.77 | $18.38 | 0 | — | — |
| 2008-02-27 | $12.77 | $18.38 | 0 | — | — |
| 2008-02-26 | $12.77 | $18.38 | 0 | — | — |
| 2008-02-25 | $12.77 | $18.38 | 0 | — | — |
| 2008-02-22 | $12.77 | $18.38 | 0 | — | — |
| 2008-02-21 | $12.77 | $18.38 | 400 | — | — |
| 2008-02-20 | $12.85 | $18.49 | 0 | — | — |
| 2008-02-19 | $12.85 | $18.49 | 600 | — | — |
| 2008-02-15 | $12.36 | $17.79 | 0 | — | — |
| 2008-02-14 | $12.36 | $17.79 | 1,100 | — | — |
| 2008-02-13 | $12.20 | $17.56 | 200 | — | — |
| 2008-02-12 | $12.25 | $17.63 | 300 | — | — |
| 2008-02-11 | $12.00 | $17.27 | 0 | — | — |
| 2008-02-08 | $12.00 | $17.27 | 0 | — | — |
| 2008-02-07 | $12.00 | $17.27 | 0 | — | — |
| 2008-02-06 | $12.00 | $17.27 | 100 | — | — |
| 2008-02-05 | $12.12 | $17.44 | 200 | — | — |
| 2008-02-04 | $12.10 | $17.41 | 500 | — | — |
| 2008-02-01 | $12.35 | $17.77 | 2,000 | — | — |
| 2008-01-31 | $12.19 | $17.54 | 500 | — | — |
| 2008-01-30 | $12.26 | $17.64 | 2,300 | — | — |
| 2008-01-29 | $12.10 | $17.41 | 1,400 | — | — |
| 2008-01-28 | $11.50 | $16.55 | 1,200 | — | — |
| 2008-01-25 | $10.90 | $15.69 | 0 | — | — |
| 2008-01-24 | $10.90 | $15.69 | 1,400 | — | — |
| 2008-01-23 | $11.00 | $15.83 | 500 | — | — |
| 2008-01-22 | $10.94 | $15.74 | 7,500 | — | — |
| 2008-01-18 | $11.00 | $15.83 | 1,700 | — | — |
| 2008-01-17 | $11.05 | $15.90 | 1,500 | — | — |
| 2008-01-16 | $11.81 | $17.00 | 9,600 | — | — |
| 2008-01-15 | $11.45 | $16.48 | 2,000 | — | — |
| 2008-01-14 | $11.75 | $16.91 | 0 | — | — |
| 2008-01-11 | $11.75 | $16.91 | 100 | — | — |
| 2008-01-10 | $12.84 | $18.48 | 0 | — | — |
| 2008-01-09 | $12.84 | $18.48 | 700 | — | — |
| 2008-01-08 | $12.68 | $18.25 | 500 | — | — |
| 2008-01-07 | $13.04 | $18.77 | 0 | — | — |
| 2008-01-04 | $13.04 | $18.77 | 1,500 | — | — |
| 2008-01-03 | $12.86 | $18.51 | 0 | — | — |
| 2008-01-02 | $12.86 | $18.51 | 100 | — | — |