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
- 1999-11-10 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 | $10.94 | $14.09 | 300 |
| 2008-12-30 | $8.54 | $11.00 | 1,100 |
| 2008-12-29 | $10.00 | $12.88 | 0 |
| 2008-12-26 | $10.00 | $12.88 | 0 |
| 2008-12-24 | $10.00 | $12.88 | 0 |
| 2008-12-23 | $10.00 | $12.68 | 800 |
| 2008-12-22 | $10.90 | $13.83 | 200 |
| 2008-12-19 | $10.00 | $12.68 | 0 |
| 2008-12-18 | $10.00 | $12.68 | 100 |
| 2008-12-17 | $10.00 | $12.68 | 1,600 |
| 2008-12-16 | $9.97 | $12.65 | 0 |
| 2008-12-15 | $9.97 | $12.65 | 200 |
| 2008-12-12 | $9.90 | $12.56 | 7,700 |
| 2008-12-11 | $9.93 | $12.60 | 300 |
| 2008-12-10 | $9.75 | $12.37 | 0 |
| 2008-12-09 | $9.75 | $12.37 | 0 |
| 2008-12-08 | $9.75 | $12.37 | 100 |
| 2008-12-05 | $9.75 | $12.37 | 1,300 |
| 2008-12-04 | $9.00 | $11.42 | 1,200 |
| 2008-12-03 | $10.00 | $12.68 | 200 |
| 2008-12-02 | $9.00 | $11.42 | 0 |
| 2008-12-01 | $9.00 | $11.42 | 0 |
| 2008-11-28 | $9.00 | $11.42 | 0 |
| 2008-11-26 | $9.00 | $11.42 | 0 |
| 2008-11-25 | $9.00 | $11.42 | 300 |
| 2008-11-24 | $9.00 | $11.42 | 100 |
| 2008-11-21 | $9.00 | $11.42 | 1,300 |
| 2008-11-20 | $9.25 | $11.73 | 100 |
| 2008-11-19 | $9.75 | $12.37 | 100 |
| 2008-11-18 | $9.96 | $12.63 | 0 |
| 2008-11-17 | $9.96 | $12.63 | 0 |
| 2008-11-14 | $9.96 | $12.63 | 0 |
| 2008-11-13 | $9.96 | $12.63 | 0 |
| 2008-11-12 | $9.96 | $12.63 | 0 |
| 2008-11-11 | $9.96 | $12.63 | 0 |
| 2008-11-10 | $9.96 | $12.63 | 0 |
| 2008-11-07 | $9.96 | $12.63 | 100 |
| 2008-11-06 | $9.05 | $11.48 | 200 |
| 2008-11-05 | $9.10 | $11.54 | 1,200 |
| 2008-11-04 | $9.91 | $12.57 | 0 |
| 2008-11-03 | $9.91 | $12.57 | 100 |
| 2008-10-31 | $9.20 | $11.67 | 100 |
| 2008-10-30 | $9.30 | $11.80 | 1,100 |
| 2008-10-29 | $9.55 | $12.11 | 800 |
| 2008-10-28 | $9.90 | $12.56 | 0 |
| 2008-10-27 | $9.90 | $12.56 | 200 |
| 2008-10-24 | $9.89 | $12.55 | 200 |
| 2008-10-23 | $9.90 | $12.56 | 0 |
| 2008-10-22 | $9.90 | $12.56 | 800 |
| 2008-10-21 | $9.96 | $12.63 | 100 |
| 2008-10-20 | $9.99 | $12.67 | 0 |
| 2008-10-17 | $9.99 | $12.67 | 0 |
| 2008-10-16 | $9.99 | $12.67 | 1,000 |
| 2008-10-15 | $10.00 | $12.68 | 0 |
| 2008-10-14 | $10.00 | $12.68 | 700 |
| 2008-10-13 | $10.00 | $12.68 | 400 |
| 2008-10-10 | $10.25 | $13.00 | 400 |
| 2008-10-09 | $10.25 | $13.00 | 200 |
| 2008-10-08 | $10.25 | $13.00 | 100 |
| 2008-10-07 | $10.75 | $13.64 | 300 |
| 2008-10-06 | $11.00 | $13.95 | 0 |
| 2008-10-03 | $11.00 | $13.95 | 900 |
| 2008-10-02 | $9.07 | $11.50 | 500 |
| 2008-10-01 | $10.90 | $13.83 | 2,100 |
| 2008-09-30 | $9.25 | $11.73 | 2,600 |
| 2008-09-29 | $8.90 | $11.29 | 2,200 |
| 2008-09-26 | $9.01 | $11.43 | 5,600 |
| 2008-09-25 | $11.25 | $14.27 | 0 |
| 2008-09-24 | $11.25 | $14.27 | 1,000 |
| 2008-09-23 | $11.50 | $14.46 | 0 |
| 2008-09-22 | $11.50 | $14.46 | 0 |
| 2008-09-19 | $11.50 | $14.46 | 400 |
| 2008-09-18 | $11.49 | $14.45 | 2,100 |
| 2008-09-17 | $11.00 | $13.83 | 2,400 |
| 2008-09-16 | $10.00 | $12.57 | 1,700 |
| 2008-09-15 | $11.10 | $13.96 | 0 |
| 2008-09-12 | $11.10 | $13.96 | 0 |
| 2008-09-11 | $11.10 | $13.96 | 0 |
| 2008-09-10 | $11.10 | $13.96 | 0 |
| 2008-09-09 | $11.10 | $13.96 | 200 |
| 2008-09-08 | $11.10 | $13.96 | 0 |
| 2008-09-05 | $11.10 | $13.96 | 300 |
| 2008-09-04 | $11.14 | $14.01 | 0 |
| 2008-09-03 | $11.14 | $14.01 | 0 |
| 2008-09-02 | $11.14 | $14.01 | 0 |
| 2008-08-29 | $11.14 | $14.01 | 200 |
| 2008-08-28 | $11.96 | $15.04 | 400 |
| 2008-08-27 | $11.65 | $14.65 | 300 |
| 2008-08-26 | $11.50 | $14.46 | 1,100 |
| 2008-08-25 | $11.25 | $14.15 | 0 |
| 2008-08-22 | $11.25 | $14.15 | 0 |
| 2008-08-21 | $11.25 | $14.15 | 300 |
| 2008-08-20 | $11.25 | $14.15 | 0 |
| 2008-08-19 | $11.25 | $14.15 | 1,000 |
| 2008-08-18 | $11.10 | $13.96 | 1,000 |
| 2008-08-15 | $11.74 | $14.76 | 100 |
| 2008-08-14 | $11.15 | $14.02 | 0 |
| 2008-08-13 | $11.15 | $14.02 | 0 |
| 2008-08-12 | $11.15 | $14.02 | 10,500 |
| 2008-08-11 | $11.15 | $14.02 | 3,700 |
| 2008-08-08 | $11.15 | $14.02 | 1,000 |
| 2008-08-07 | $11.15 | $14.02 | 600 |
| 2008-08-06 | $11.16 | $14.03 | 400 |
| 2008-08-05 | $11.90 | $14.96 | 300 |
| 2008-08-04 | $11.94 | $15.01 | 200 |
| 2008-08-01 | $11.15 | $14.02 | 3,000 |
| 2008-07-31 | $11.15 | $14.02 | 0 |
| 2008-07-30 | $11.15 | $14.02 | 800 |
| 2008-07-29 | $11.60 | $14.59 | 9,200 |
| 2008-07-28 | $12.00 | $15.09 | 200 |
| 2008-07-25 | $12.00 | $15.09 | 1,600 |
| 2008-07-24 | $11.15 | $14.02 | 0 |
| 2008-07-23 | $11.15 | $14.02 | 0 |
| 2008-07-22 | $11.15 | $14.02 | 500 |
| 2008-07-21 | $11.49 | $14.45 | 500 |
| 2008-07-18 | $11.15 | $14.02 | 1,500 |
| 2008-07-17 | $11.15 | $14.02 | 1,900 |
| 2008-07-16 | $11.10 | $13.96 | 0 |
| 2008-07-15 | $11.10 | $13.96 | 400 |
| 2008-07-14 | $11.01 | $13.84 | 1,700 |
| 2008-07-11 | $11.01 | $13.84 | 1,000 |
| 2008-07-10 | $11.01 | $13.84 | 1,000 |
| 2008-07-09 | $11.01 | $13.84 | 0 |
| 2008-07-08 | $11.01 | $13.84 | 500 |
| 2008-07-07 | $11.01 | $13.84 | 1,100 |
| 2008-07-03 | $11.06 | $13.91 | 0 |
| 2008-07-02 | $11.06 | $13.91 | 2,400 |
| 2008-07-01 | $11.06 | $13.91 | 0 |
| 2008-06-30 | $11.06 | $13.91 | 0 |
| 2008-06-27 | $11.06 | $13.91 | 100 |
| 2008-06-26 | $11.06 | $13.91 | 200 |
| 2008-06-25 | $11.06 | $13.91 | 6,000 |
| 2008-06-24 | $11.00 | $13.71 | 3,000 |
| 2008-06-23 | $11.00 | $13.71 | 1,100 |
| 2008-06-20 | $11.00 | $13.71 | 0 |
| 2008-06-19 | $11.00 | $13.71 | 0 |
| 2008-06-18 | $11.00 | $13.71 | 800 |
| 2008-06-17 | $11.00 | $13.71 | 1,200 |
| 2008-06-16 | $12.43 | $15.49 | 0 |
| 2008-06-13 | $12.43 | $15.49 | 0 |
| 2008-06-12 | $12.43 | $15.49 | 0 |
| 2008-06-11 | $12.43 | $15.49 | 0 |
| 2008-06-10 | $12.43 | $15.49 | 0 |
| 2008-06-09 | $12.43 | $15.49 | 0 |
| 2008-06-06 | $12.43 | $15.49 | 2,100 |
| 2008-06-05 | $12.49 | $15.56 | 0 |
| 2008-06-04 | $12.49 | $15.56 | 0 |
| 2008-06-03 | $12.49 | $15.56 | 900 |
| 2008-06-02 | $12.49 | $15.56 | 0 |
| 2008-05-30 | $12.49 | $15.56 | 8,200 |
| 2008-05-29 | $11.51 | $14.34 | 0 |
| 2008-05-28 | $11.51 | $14.34 | 0 |
| 2008-05-27 | $11.51 | $14.34 | 0 |
| 2008-05-23 | $11.51 | $14.34 | 1,700 |
| 2008-05-22 | $12.22 | $15.23 | 0 |
| 2008-05-21 | $12.22 | $15.23 | 0 |
| 2008-05-20 | $12.22 | $15.23 | 200 |
| 2008-05-19 | $11.65 | $14.52 | 1,400 |
| 2008-05-16 | $12.20 | $15.20 | 0 |
| 2008-05-15 | $12.20 | $15.20 | 0 |
| 2008-05-14 | $12.20 | $15.20 | 0 |
| 2008-05-13 | $12.20 | $15.20 | 0 |
| 2008-05-12 | $12.20 | $15.20 | 0 |
| 2008-05-09 | $12.20 | $15.20 | 0 |
| 2008-05-08 | $12.20 | $15.20 | 300 |
| 2008-05-07 | $12.20 | $15.20 | 500 |
| 2008-05-06 | $12.19 | $15.19 | 1,200 |
| 2008-05-05 | $12.17 | $15.16 | 500 |
| 2008-05-02 | $11.97 | $14.91 | 0 |
| 2008-05-01 | $11.97 | $14.91 | 300 |
| 2008-04-30 | $11.74 | $14.63 | 1,500 |
| 2008-04-29 | $12.20 | $15.20 | 1,000 |
| 2008-04-28 | $12.17 | $15.16 | 800 |
| 2008-04-25 | $11.01 | $13.72 | 0 |
| 2008-04-24 | $11.01 | $13.72 | 2,800 |
| 2008-04-23 | $11.00 | $13.71 | 0 |
| 2008-04-22 | $11.00 | $13.71 | 0 |
| 2008-04-21 | $11.00 | $13.71 | 100 |
| 2008-04-18 | $11.30 | $14.08 | 100 |
| 2008-04-17 | $11.01 | $13.72 | 0 |
| 2008-04-16 | $11.01 | $13.72 | 100 |
| 2008-04-15 | $11.00 | $13.71 | 100 |
| 2008-04-14 | $11.97 | $14.91 | 200 |
| 2008-04-11 | $12.09 | $15.06 | 0 |
| 2008-04-10 | $12.09 | $15.06 | 200 |
| 2008-04-09 | $11.00 | $13.71 | 300 |
| 2008-04-08 | $12.18 | $15.18 | 200 |
| 2008-04-07 | $12.19 | $15.19 | 300 |
| 2008-04-04 | $12.08 | $15.05 | 500 |
| 2008-04-03 | $12.90 | $16.07 | 200 |
| 2008-04-02 | $12.95 | $16.14 | 400 |
| 2008-04-01 | $12.92 | $16.10 | 200 |
| 2008-03-31 | $11.21 | $13.97 | 0 |
| 2008-03-28 | $11.21 | $13.97 | 300 |
| 2008-03-27 | $12.78 | $15.92 | 1,300 |
| 2008-03-26 | $11.83 | $14.74 | 6,000 |
| 2008-03-25 | $13.32 | $16.47 | 4,400 |
| 2008-03-24 | $11.00 | $13.60 | 600 |
| 2008-03-20 | $11.00 | $13.60 | 100 |
| 2008-03-19 | $11.00 | $13.60 | 1,100 |
| 2008-03-18 | $11.30 | $13.97 | 6,800 |
| 2008-03-17 | $11.30 | $13.97 | 5,200 |
| 2008-03-14 | $11.00 | $13.60 | 0 |
| 2008-03-13 | $11.00 | $13.60 | 0 |
| 2008-03-12 | $11.00 | $13.60 | 400 |
| 2008-03-11 | $11.00 | $13.60 | 0 |
| 2008-03-10 | $11.00 | $13.60 | 300 |
| 2008-03-07 | $11.20 | $13.85 | 0 |
| 2008-03-06 | $11.20 | $13.85 | 0 |
| 2008-03-05 | $11.20 | $13.85 | 11,100 |
| 2008-03-04 | $11.55 | $14.28 | 0 |
| 2008-03-03 | $11.55 | $14.28 | 0 |
| 2008-02-29 | $11.55 | $14.28 | 0 |
| 2008-02-28 | $11.55 | $14.28 | 400 |
| 2008-02-27 | $11.69 | $14.46 | 800 |
| 2008-02-26 | $10.30 | $12.74 | 400 |
| 2008-02-25 | $11.06 | $13.68 | 0 |
| 2008-02-22 | $11.06 | $13.68 | 300 |
| 2008-02-21 | $11.00 | $13.60 | 1,600 |
| 2008-02-20 | $10.99 | $13.59 | 600 |
| 2008-02-19 | $10.25 | $12.68 | 0 |
| 2008-02-15 | $10.25 | $12.68 | 400 |
| 2008-02-14 | $10.47 | $12.95 | 0 |
| 2008-02-13 | $10.47 | $12.95 | 200 |
| 2008-02-12 | $11.50 | $14.22 | 3,000 |
| 2008-02-11 | $11.00 | $13.60 | 1,800 |
| 2008-02-08 | $10.98 | $13.58 | 1,000 |
| 2008-02-07 | $10.45 | $12.92 | 0 |
| 2008-02-06 | $10.45 | $12.92 | 6,300 |
| 2008-02-05 | $10.85 | $13.42 | 0 |
| 2008-02-04 | $10.85 | $13.42 | 2,600 |
| 2008-02-01 | $11.50 | $14.22 | 200 |
| 2008-01-31 | $11.30 | $13.97 | 7,700 |
| 2008-01-30 | $10.50 | $12.98 | 600 |
| 2008-01-29 | $10.55 | $13.05 | 1,400 |
| 2008-01-28 | $10.50 | $12.98 | 0 |
| 2008-01-25 | $10.50 | $12.98 | 0 |
| 2008-01-24 | $10.50 | $12.98 | 1,200 |
| 2008-01-23 | $11.25 | $13.91 | 3,000 |
| 2008-01-22 | $11.64 | $14.39 | 100 |
| 2008-01-18 | $11.64 | $14.39 | 1,300 |
| 2008-01-17 | $12.46 | $15.41 | 200 |
| 2008-01-16 | $12.46 | $15.41 | 0 |
| 2008-01-15 | $12.46 | $15.41 | 0 |
| 2008-01-14 | $12.46 | $15.41 | 500 |
| 2008-01-11 | $13.94 | $17.24 | 400 |
| 2008-01-10 | $13.10 | $16.20 | 1,900 |
| 2008-01-09 | $12.25 | $15.15 | 9,120 |
| 2008-01-08 | $13.65 | $16.88 | 1,080 |
| 2008-01-07 | $13.02 | $16.10 | 2,640 |
| 2008-01-04 | $13.75 | $17.00 | 840 |
| 2008-01-03 | $14.12 | $17.46 | 480 |
| 2008-01-02 | $12.98 | $16.05 | 960 |