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
- 2008-06-24 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 | $7.64 | $7.64 | 888 |
| 2008-12-30 | $7.32 | $7.32 | 0 |
| 2008-12-29 | $7.32 | $7.32 | 0 |
| 2008-12-26 | $7.32 | $7.32 | 1,554 |
| 2008-12-24 | $7.50 | $7.50 | 0 |
| 2008-12-23 | $7.50 | $7.50 | 0 |
| 2008-12-22 | $7.50 | $7.50 | 31,070 |
| 2008-12-19 | $7.77 | $7.77 | 444 |
| 2008-12-18 | $7.74 | $7.74 | 0 |
| 2008-12-17 | $7.74 | $7.74 | 18,864 |
| 2008-12-16 | $7.55 | $7.55 | 1,554 |
| 2008-12-15 | $7.28 | $7.28 | 666 |
| 2008-12-12 | $7.33 | $7.33 | 0 |
| 2008-12-11 | $7.33 | $7.33 | 5,548 |
| 2008-12-10 | $6.88 | $6.88 | 0 |
| 2008-12-09 | $6.88 | $6.88 | 0 |
| 2008-12-08 | $6.88 | $6.88 | 0 |
| 2008-12-05 | $6.88 | $6.88 | 0 |
| 2008-12-04 | $6.88 | $6.88 | 0 |
| 2008-12-03 | $6.88 | $6.88 | 0 |
| 2008-12-02 | $6.88 | $6.88 | 0 |
| 2008-12-01 | $6.88 | $6.88 | 0 |
| 2008-11-28 | $6.88 | $6.88 | 0 |
| 2008-11-26 | $6.88 | $6.88 | 0 |
| 2008-11-25 | $6.88 | $6.88 | 11,097 |
| 2008-11-24 | $6.75 | $6.75 | 0 |
| 2008-11-21 | $6.75 | $6.75 | 0 |
| 2008-11-20 | $6.75 | $6.75 | 33,290 |
| 2008-11-19 | $7.62 | $7.62 | 0 |
| 2008-11-18 | $7.62 | $7.62 | 11,097 |
| 2008-11-17 | $8.04 | $8.04 | 0 |
| 2008-11-14 | $8.04 | $8.04 | 1,110 |
| 2008-11-13 | $8.06 | $8.06 | 0 |
| 2008-11-12 | $8.06 | $8.06 | 66,579 |
| 2008-11-11 | $8.29 | $8.29 | 0 |
| 2008-11-10 | $8.29 | $8.29 | 666 |
| 2008-11-07 | $8.45 | $8.45 | 0 |
| 2008-11-06 | $8.45 | $8.45 | 0 |
| 2008-11-05 | $8.45 | $8.45 | 1,332 |
| 2008-11-04 | $8.79 | $8.79 | 0 |
| 2008-11-03 | $8.79 | $8.79 | 34,399 |
| 2008-10-31 | $8.56 | $8.56 | 4,439 |
| 2008-10-30 | $8.13 | $8.13 | 1,775 |
| 2008-10-29 | $8.96 | $8.96 | 0 |
| 2008-10-28 | $8.96 | $8.96 | 55,483 |
| 2008-10-27 | $8.54 | $8.54 | 15,535 |
| 2008-10-24 | $8.83 | $8.83 | 11,097 |
| 2008-10-23 | $9.45 | $9.45 | 44,386 |
| 2008-10-22 | $9.17 | $9.17 | 82,114 |
| 2008-10-21 | $9.64 | $9.64 | 22,193 |
| 2008-10-20 | $9.46 | $9.46 | 2,219 |
| 2008-10-17 | $9.64 | $9.64 | 0 |
| 2008-10-16 | $9.64 | $9.64 | 33,290 |
| 2008-10-15 | $9.54 | $9.54 | 11,097 |
| 2008-10-14 | $9.92 | $9.92 | 29,961 |
| 2008-10-13 | $9.64 | $9.64 | 66,579 |
| 2008-10-10 | $8.56 | $8.56 | 82,558 |
| 2008-10-09 | $9.19 | $9.19 | 11,984 |
| 2008-10-08 | $9.80 | $9.80 | 7,324 |
| 2008-10-07 | $10.14 | $10.14 | 6,658 |
| 2008-10-06 | $10.16 | $10.16 | 6,658 |
| 2008-10-03 | $10.05 | $10.05 | 13,316 |
| 2008-10-02 | $10.43 | $10.43 | 18,864 |
| 2008-10-01 | $11.08 | $11.08 | 2,885 |
| 2008-09-30 | $11.35 | $11.35 | 15,979 |
| 2008-09-29 | $11.81 | $11.81 | 0 |
| 2008-09-26 | $11.81 | $11.81 | 2,219 |
| 2008-09-25 | $12.73 | $12.73 | 0 |
| 2008-09-24 | $12.73 | $12.73 | 0 |
| 2008-09-23 | $12.73 | $12.73 | 0 |
| 2008-09-22 | $12.73 | $12.73 | 80,783 |
| 2008-09-19 | $12.91 | $12.91 | 888 |
| 2008-09-18 | $12.17 | $12.17 | 9,321 |
| 2008-09-17 | $11.94 | $11.94 | 0 |
| 2008-09-16 | $11.94 | $11.94 | 0 |
| 2008-09-15 | $11.94 | $11.94 | 1,554 |
| 2008-09-12 | $11.67 | $11.67 | 0 |
| 2008-09-11 | $11.67 | $11.67 | 44,386 |
| 2008-09-10 | $11.96 | $11.96 | 10,653 |
| 2008-09-09 | $12.10 | $12.10 | 25,966 |
| 2008-09-08 | $12.27 | $12.27 | 0 |
| 2008-09-05 | $12.27 | $12.27 | 0 |
| 2008-09-04 | $12.27 | $12.27 | 22,193 |
| 2008-09-03 | $13.22 | $13.22 | 0 |
| 2008-09-02 | $13.22 | $13.22 | 0 |
| 2008-08-29 | $13.22 | $13.22 | 59,921 |
| 2008-08-28 | $13.72 | $13.72 | 0 |
| 2008-08-27 | $13.72 | $13.72 | 25,966 |
| 2008-08-26 | $13.72 | $13.72 | 36,175 |
| 2008-08-25 | $13.22 | $13.22 | 0 |
| 2008-08-22 | $13.22 | $13.22 | 15,535 |
| 2008-08-21 | $13.01 | $13.01 | 44,386 |
| 2008-08-20 | $12.91 | $12.91 | 0 |
| 2008-08-19 | $12.91 | $12.91 | 0 |
| 2008-08-18 | $12.91 | $12.91 | 0 |
| 2008-08-15 | $12.91 | $12.91 | 0 |
| 2008-08-14 | $12.91 | $12.91 | 0 |
| 2008-08-13 | $12.91 | $12.91 | 37,728 |
| 2008-08-12 | $13.55 | $13.55 | 0 |
| 2008-08-11 | $13.55 | $13.55 | 0 |
| 2008-08-08 | $13.55 | $13.55 | 0 |
| 2008-08-07 | $13.55 | $13.55 | 0 |
| 2008-08-06 | $13.55 | $13.55 | 0 |
| 2008-08-05 | $13.55 | $13.55 | 0 |
| 2008-08-04 | $13.55 | $13.55 | 0 |
| 2008-08-01 | $13.55 | $13.55 | 11,097 |
| 2008-07-31 | $13.69 | $13.69 | 11,097 |
| 2008-07-30 | $13.62 | $13.62 | 11,097 |
| 2008-07-29 | $13.67 | $13.67 | 0 |
| 2008-07-28 | $13.67 | $13.67 | 11,097 |
| 2008-07-25 | $13.86 | $13.86 | 444 |
| 2008-07-24 | $13.16 | $13.16 | 0 |
| 2008-07-23 | $13.16 | $13.16 | 0 |
| 2008-07-22 | $13.16 | $13.16 | 0 |
| 2008-07-21 | $13.16 | $13.16 | 2,219 |
| 2008-07-18 | $13.57 | $13.57 | 0 |
| 2008-07-17 | $13.57 | $13.57 | 22,193 |
| 2008-07-16 | $13.75 | $13.75 | 0 |
| 2008-07-15 | $13.75 | $13.75 | 44,386 |
| 2008-07-14 | $14.08 | $14.08 | 2,219 |
| 2008-07-11 | $13.83 | $13.83 | 1,110 |
| 2008-07-10 | $14.39 | $14.39 | 7,768 |
| 2008-07-09 | $14.01 | $14.01 | 222 |
| 2008-07-08 | $13.99 | $13.99 | 27,519 |
| 2008-07-07 | $14.01 | $14.01 | 22,193 |
| 2008-07-03 | $14.18 | $14.18 | 0 |
| 2008-07-02 | $14.18 | $14.18 | 0 |
| 2008-07-01 | $14.18 | $14.18 | 4,439 |
| 2008-06-30 | $13.96 | $13.96 | 0 |
| 2008-06-27 | $13.96 | $13.96 | 26,632 |
| 2008-06-26 | $14.18 | $14.18 | 32,180 |
| 2008-06-25 | $13.52 | $13.52 | 0 |
| 2008-06-24 | $13.52 | $13.52 | 0 |