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
- 1999-03-23 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 | $9.37 | $11.57 | 533 |
| 2008-12-30 | $9.11 | $11.25 | 640 |
| 2008-12-29 | $9.37 | $11.57 | 0 |
| 2008-12-26 | $9.37 | $11.57 | 480 |
| 2008-12-24 | $9.37 | $11.57 | 587 |
| 2008-12-23 | $8.92 | $11.02 | 160 |
| 2008-12-22 | $8.91 | $10.99 | 0 |
| 2008-12-19 | $8.91 | $10.99 | 1,814 |
| 2008-12-18 | $8.91 | $10.99 | 0 |
| 2008-12-17 | $8.91 | $10.99 | 0 |
| 2008-12-16 | $8.91 | $10.99 | 53 |
| 2008-12-15 | $8.91 | $10.99 | 107 |
| 2008-12-12 | $8.91 | $10.99 | 0 |
| 2008-12-11 | $8.91 | $10.99 | 0 |
| 2008-12-10 | $8.91 | $10.99 | 0 |
| 2008-12-09 | $8.91 | $10.99 | 0 |
| 2008-12-08 | $8.91 | $10.99 | 0 |
| 2008-12-05 | $8.91 | $10.99 | 0 |
| 2008-12-04 | $8.91 | $10.99 | 0 |
| 2008-12-03 | $8.91 | $10.99 | 320 |
| 2008-12-02 | $9.00 | $11.11 | 587 |
| 2008-12-01 | $7.97 | $9.84 | 0 |
| 2008-11-28 | $7.97 | $9.84 | 213 |
| 2008-11-26 | $8.44 | $10.41 | 0 |
| 2008-11-25 | $8.44 | $10.41 | 0 |
| 2008-11-24 | $8.44 | $10.41 | 0 |
| 2008-11-21 | $8.44 | $10.41 | 1,334 |
| 2008-11-20 | $9.19 | $11.34 | 1,814 |
| 2008-11-19 | $9.37 | $11.57 | 107 |
| 2008-11-18 | $11.25 | $13.89 | 0 |
| 2008-11-17 | $11.25 | $13.89 | 0 |
| 2008-11-14 | $11.25 | $13.89 | 0 |
| 2008-11-13 | $11.25 | $13.89 | 0 |
| 2008-11-12 | $11.25 | $13.89 | 0 |
| 2008-11-11 | $11.25 | $13.89 | 0 |
| 2008-11-10 | $11.25 | $13.89 | 1,067 |
| 2008-11-07 | $11.72 | $14.46 | 107 |
| 2008-11-06 | $11.25 | $13.89 | 0 |
| 2008-11-05 | $11.25 | $13.89 | 107 |
| 2008-11-04 | $9.84 | $12.15 | 0 |
| 2008-11-03 | $9.84 | $12.15 | 0 |
| 2008-10-31 | $9.84 | $12.15 | 0 |
| 2008-10-30 | $9.84 | $12.15 | 0 |
| 2008-10-29 | $9.84 | $12.15 | 0 |
| 2008-10-28 | $9.84 | $12.15 | 0 |
| 2008-10-27 | $9.84 | $12.15 | 0 |
| 2008-10-24 | $9.84 | $12.15 | 0 |
| 2008-10-23 | $9.84 | $12.15 | 0 |
| 2008-10-22 | $9.84 | $12.15 | 0 |
| 2008-10-21 | $9.84 | $12.15 | 0 |
| 2008-10-20 | $9.84 | $12.15 | 0 |
| 2008-10-17 | $9.84 | $12.15 | 0 |
| 2008-10-16 | $9.84 | $12.15 | 1,173 |
| 2008-10-15 | $7.50 | $9.26 | 0 |
| 2008-10-14 | $7.50 | $9.26 | 0 |
| 2008-10-13 | $7.50 | $9.26 | 0 |
| 2008-10-10 | $7.50 | $9.26 | 213 |
| 2008-10-09 | $7.50 | $9.26 | 0 |
| 2008-10-08 | $7.50 | $9.26 | 1,067 |
| 2008-10-07 | $11.25 | $13.89 | 0 |
| 2008-10-06 | $11.25 | $13.89 | 0 |
| 2008-10-03 | $11.25 | $13.89 | 907 |
| 2008-10-02 | $13.12 | $16.20 | 267 |
| 2008-10-01 | $13.40 | $16.55 | 1,654 |
| 2008-09-30 | $13.22 | $16.32 | 907 |
| 2008-09-29 | $12.19 | $15.04 | 800 |
| 2008-09-26 | $12.04 | $14.86 | 53 |
| 2008-09-25 | $12.65 | $15.62 | 213 |
| 2008-09-24 | $12.19 | $15.04 | 107 |
| 2008-09-23 | $12.13 | $14.97 | 747 |
| 2008-09-22 | $12.65 | $15.62 | 1,814 |
| 2008-09-19 | $13.97 | $17.24 | 1,067 |
| 2008-09-18 | $14.53 | $17.94 | 1,280 |
| 2008-09-17 | $14.34 | $17.70 | 0 |
| 2008-09-16 | $14.34 | $17.70 | 0 |
| 2008-09-15 | $14.34 | $17.70 | 0 |
| 2008-09-12 | $14.34 | $17.70 | 0 |
| 2008-09-11 | $14.34 | $17.70 | 533 |
| 2008-09-10 | $14.72 | $17.80 | 0 |
| 2008-09-09 | $14.72 | $17.80 | 0 |
| 2008-09-08 | $14.72 | $17.80 | 373 |
| 2008-09-05 | $14.72 | $17.80 | 853 |
| 2008-09-04 | $14.25 | $17.23 | 53 |
| 2008-09-03 | $14.34 | $17.34 | 2,080 |
| 2008-09-02 | $14.72 | $17.80 | 107 |
| 2008-08-29 | $13.97 | $16.89 | 0 |
| 2008-08-28 | $13.97 | $16.89 | 480 |
| 2008-08-27 | $15.09 | $18.25 | 160 |
| 2008-08-26 | $15.00 | $18.14 | 480 |
| 2008-08-25 | $15.00 | $18.14 | 2,560 |
| 2008-08-22 | $15.00 | $18.14 | 693 |
| 2008-08-21 | $14.15 | $17.12 | 0 |
| 2008-08-20 | $14.15 | $17.12 | 160 |
| 2008-08-19 | $13.78 | $16.66 | 0 |
| 2008-08-18 | $13.78 | $16.66 | 0 |
| 2008-08-15 | $13.78 | $16.66 | 267 |
| 2008-08-14 | $12.65 | $15.30 | 1,494 |
| 2008-08-13 | $13.87 | $16.78 | 213 |
| 2008-08-12 | $14.25 | $17.23 | 800 |
| 2008-08-11 | $14.15 | $17.12 | 107 |
| 2008-08-08 | $14.62 | $17.68 | 0 |
| 2008-08-07 | $14.62 | $17.68 | 160 |
| 2008-08-06 | $14.62 | $17.68 | 0 |
| 2008-08-05 | $14.62 | $17.68 | 213 |
| 2008-08-04 | $14.90 | $18.02 | 0 |
| 2008-08-01 | $14.90 | $18.02 | 373 |
| 2008-07-31 | $14.47 | $17.50 | 427 |
| 2008-07-30 | $13.40 | $16.21 | 107 |
| 2008-07-29 | $13.03 | $15.76 | 1,707 |
| 2008-07-28 | $14.47 | $17.50 | 107 |
| 2008-07-25 | $14.44 | $17.46 | 0 |
| 2008-07-24 | $14.44 | $17.46 | 0 |
| 2008-07-23 | $14.44 | $17.46 | 0 |
| 2008-07-22 | $14.44 | $17.46 | 0 |
| 2008-07-21 | $14.44 | $17.46 | 213 |
| 2008-07-18 | $15.09 | $18.25 | 0 |
| 2008-07-17 | $15.09 | $18.25 | 0 |
| 2008-07-16 | $15.09 | $18.25 | 0 |
| 2008-07-15 | $15.09 | $18.25 | 267 |
| 2008-07-14 | $14.53 | $17.57 | 373 |
| 2008-07-11 | $14.62 | $17.68 | 0 |
| 2008-07-10 | $14.62 | $17.68 | 0 |
| 2008-07-09 | $14.62 | $17.68 | 53 |
| 2008-07-08 | $14.34 | $17.34 | 320 |
| 2008-07-07 | $14.72 | $17.80 | 320 |
| 2008-07-03 | $15.00 | $18.14 | 373 |
| 2008-07-02 | $15.00 | $18.14 | 1,334 |
| 2008-07-01 | $15.47 | $18.70 | 1,280 |
| 2008-06-30 | $15.28 | $18.48 | 480 |
| 2008-06-27 | $15.11 | $18.27 | 0 |
| 2008-06-26 | $15.11 | $18.27 | 213 |
| 2008-06-25 | $15.75 | $19.04 | 107 |
| 2008-06-24 | $16.12 | $19.50 | 0 |
| 2008-06-23 | $16.12 | $19.50 | 0 |
| 2008-06-20 | $16.12 | $19.50 | 0 |
| 2008-06-19 | $16.12 | $19.50 | 160 |
| 2008-06-18 | $16.78 | $20.29 | 0 |
| 2008-06-17 | $16.78 | $20.29 | 2,400 |
| 2008-06-16 | $15.56 | $18.82 | 267 |
| 2008-06-13 | $15.84 | $19.16 | 0 |
| 2008-06-12 | $15.84 | $19.16 | 0 |
| 2008-06-11 | $15.84 | $19.16 | 267 |
| 2008-06-10 | $15.84 | $19.16 | 0 |
| 2008-06-09 | $15.84 | $19.16 | 640 |
| 2008-06-06 | $15.47 | $18.70 | 320 |
| 2008-06-05 | $16.87 | $20.40 | 747 |
| 2008-06-04 | $16.40 | $19.84 | 800 |
| 2008-06-03 | $15.94 | $19.27 | 0 |
| 2008-06-02 | $15.94 | $19.27 | 0 |
| 2008-05-30 | $15.94 | $19.27 | 0 |
| 2008-05-29 | $15.94 | $19.27 | 0 |
| 2008-05-28 | $15.94 | $19.27 | 0 |
| 2008-05-27 | $15.94 | $19.27 | 1,280 |
| 2008-05-23 | $15.75 | $19.04 | 0 |
| 2008-05-22 | $15.75 | $19.04 | 0 |
| 2008-05-21 | $15.75 | $19.04 | 640 |
| 2008-05-20 | $15.47 | $18.70 | 160 |
| 2008-05-19 | $15.00 | $18.14 | 320 |
| 2008-05-16 | $15.04 | $18.18 | 107 |
| 2008-05-15 | $15.00 | $18.14 | 107 |
| 2008-05-14 | $16.20 | $19.59 | 0 |
| 2008-05-13 | $16.20 | $19.59 | 0 |
| 2008-05-12 | $16.20 | $19.59 | 0 |
| 2008-05-09 | $16.20 | $19.59 | 0 |
| 2008-05-08 | $16.20 | $19.59 | 0 |
| 2008-05-07 | $16.20 | $19.59 | 53 |
| 2008-05-06 | $15.00 | $18.14 | 1,013 |
| 2008-05-05 | $15.94 | $19.27 | 107 |
| 2008-05-02 | $15.56 | $18.82 | 747 |
| 2008-05-01 | $15.47 | $18.70 | 1,707 |
| 2008-04-30 | $17.06 | $20.63 | 0 |
| 2008-04-29 | $17.06 | $20.63 | 0 |
| 2008-04-28 | $17.06 | $20.63 | 0 |
| 2008-04-25 | $17.06 | $20.63 | 0 |
| 2008-04-24 | $17.06 | $20.63 | 0 |
| 2008-04-23 | $17.06 | $20.63 | 0 |
| 2008-04-22 | $17.06 | $20.63 | 373 |
| 2008-04-21 | $16.87 | $20.40 | 0 |
| 2008-04-18 | $16.87 | $20.40 | 0 |
| 2008-04-17 | $16.87 | $20.40 | 0 |
| 2008-04-16 | $16.87 | $20.40 | 0 |
| 2008-04-15 | $16.87 | $20.40 | 0 |
| 2008-04-14 | $16.87 | $20.40 | 0 |
| 2008-04-11 | $16.87 | $20.40 | 0 |
| 2008-04-10 | $16.87 | $20.40 | 1,173 |
| 2008-04-09 | $17.06 | $20.63 | 53 |
| 2008-04-08 | $17.34 | $20.97 | 427 |
| 2008-04-07 | $17.15 | $20.74 | 0 |
| 2008-04-04 | $17.15 | $20.74 | 267 |
| 2008-04-03 | $17.44 | $21.08 | 0 |
| 2008-04-02 | $17.44 | $21.08 | 0 |
| 2008-04-01 | $17.44 | $21.08 | 0 |
| 2008-03-31 | $17.44 | $21.08 | 373 |
| 2008-03-28 | $16.97 | $20.52 | 107 |
| 2008-03-27 | $17.25 | $20.86 | 0 |
| 2008-03-26 | $17.25 | $20.86 | 0 |
| 2008-03-25 | $17.25 | $20.86 | 267 |
| 2008-03-24 | $17.06 | $20.63 | 0 |
| 2008-03-20 | $17.06 | $20.63 | 1,067 |
| 2008-03-19 | $17.25 | $20.86 | 107 |
| 2008-03-18 | $16.95 | $20.49 | 0 |
| 2008-03-17 | $16.95 | $20.49 | 0 |
| 2008-03-14 | $16.95 | $20.49 | 320 |
| 2008-03-13 | $16.95 | $20.49 | 107 |
| 2008-03-12 | $17.17 | $20.77 | 0 |
| 2008-03-11 | $17.17 | $20.40 | 0 |
| 2008-03-10 | $17.17 | $20.40 | 107 |
| 2008-03-07 | $17.34 | $20.60 | 0 |
| 2008-03-06 | $17.34 | $20.60 | 0 |
| 2008-03-05 | $17.34 | $20.60 | 0 |
| 2008-03-04 | $17.34 | $20.60 | 0 |
| 2008-03-03 | $17.34 | $20.60 | 0 |
| 2008-02-29 | $17.34 | $20.60 | 0 |
| 2008-02-28 | $17.34 | $20.60 | 0 |
| 2008-02-27 | $17.34 | $20.60 | 0 |
| 2008-02-26 | $17.34 | $20.60 | 267 |
| 2008-02-25 | $16.87 | $20.05 | 160 |
| 2008-02-22 | $17.06 | $20.27 | 0 |
| 2008-02-21 | $17.06 | $20.27 | 0 |
| 2008-02-20 | $17.06 | $20.27 | 0 |
| 2008-02-19 | $17.06 | $20.27 | 0 |
| 2008-02-15 | $17.06 | $20.27 | 160 |
| 2008-02-14 | $17.81 | $21.16 | 373 |
| 2008-02-13 | $17.62 | $20.94 | 107 |
| 2008-02-12 | $17.81 | $21.16 | 0 |
| 2008-02-11 | $17.81 | $21.16 | 0 |
| 2008-02-08 | $17.81 | $21.16 | 0 |
| 2008-02-07 | $17.81 | $21.16 | 107 |
| 2008-02-06 | $18.00 | $21.38 | 160 |
| 2008-02-05 | $17.25 | $20.49 | 53 |
| 2008-02-04 | $17.53 | $20.83 | 0 |
| 2008-02-01 | $17.53 | $20.83 | 160 |
| 2008-01-31 | $16.78 | $19.94 | 0 |
| 2008-01-30 | $16.78 | $19.94 | 160 |
| 2008-01-29 | $15.94 | $18.93 | 107 |
| 2008-01-28 | $15.65 | $18.60 | 160 |
| 2008-01-25 | $15.37 | $18.27 | 0 |
| 2008-01-24 | $15.37 | $18.27 | 0 |
| 2008-01-23 | $15.37 | $18.27 | 53 |
| 2008-01-22 | $15.37 | $18.27 | 427 |
| 2008-01-18 | $16.40 | $19.49 | 0 |
| 2008-01-17 | $16.40 | $19.49 | 0 |
| 2008-01-16 | $16.40 | $19.49 | 0 |
| 2008-01-15 | $16.40 | $19.49 | 53 |
| 2008-01-14 | $16.40 | $19.49 | 53 |
| 2008-01-11 | $16.69 | $19.82 | 107 |
| 2008-01-10 | $16.97 | $20.16 | 373 |
| 2008-01-09 | $17.34 | $20.60 | 213 |
| 2008-01-08 | $16.40 | $19.49 | 907 |
| 2008-01-07 | $17.34 | $20.60 | 160 |
| 2008-01-04 | $16.97 | $20.16 | 1,440 |
| 2008-01-03 | $15.47 | $18.38 | 533 |
| 2008-01-02 | $15.28 | $18.15 | 2,187 |