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
- 1986-05-27 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 | $9.62 | $15.42 | 400 |
| 2008-12-30 | $9.25 | $14.83 | 400 |
| 2008-12-29 | $8.89 | $14.25 | 600 |
| 2008-12-26 | $9.42 | $15.10 | 0 |
| 2008-12-24 | $9.42 | $15.10 | 2,100 |
| 2008-12-23 | $9.24 | $14.82 | 800 |
| 2008-12-22 | $9.00 | $14.43 | 200 |
| 2008-12-19 | $8.65 | $13.87 | 700 |
| 2008-12-18 | $9.22 | $14.78 | 600 |
| 2008-12-17 | $8.78 | $14.08 | 500 |
| 2008-12-16 | $8.55 | $13.71 | 500 |
| 2008-12-15 | $8.06 | $12.92 | 1,400 |
| 2008-12-12 | $8.51 | $13.64 | 500 |
| 2008-12-11 | $8.33 | $13.36 | 0 |
| 2008-12-10 | $8.33 | $13.36 | 0 |
| 2008-12-09 | $8.33 | $13.36 | 900 |
| 2008-12-08 | $8.75 | $14.03 | 900 |
| 2008-12-05 | $8.20 | $13.15 | 300 |
| 2008-12-04 | $8.15 | $13.07 | 1,600 |
| 2008-12-03 | $8.68 | $13.92 | 3,000 |
| 2008-12-02 | $8.23 | $13.20 | 100 |
| 2008-12-01 | $7.97 | $12.78 | 1,300 |
| 2008-11-28 | $8.50 | $13.63 | 200 |
| 2008-11-26 | $8.75 | $14.03 | 100 |
| 2008-11-25 | $8.45 | $13.55 | 0 |
| 2008-11-24 | $8.45 | $13.55 | 500 |
| 2008-11-21 | $8.25 | $13.23 | 2,500 |
| 2008-11-20 | $8.05 | $12.91 | 300 |
| 2008-11-19 | $8.10 | $12.99 | 0 |
| 2008-11-18 | $8.10 | $12.99 | 10,100 |
| 2008-11-17 | $8.29 | $13.29 | 900 |
| 2008-11-14 | $8.18 | $13.12 | 2,200 |
| 2008-11-13 | $8.78 | $14.08 | 2,500 |
| 2008-11-12 | $9.02 | $14.46 | 0 |
| 2008-11-11 | $9.02 | $14.46 | 0 |
| 2008-11-10 | $9.02 | $14.46 | 100 |
| 2008-11-07 | $8.50 | $13.63 | 200 |
| 2008-11-06 | $9.00 | $14.43 | 500 |
| 2008-11-05 | $9.00 | $14.43 | 2,300 |
| 2008-11-04 | $9.42 | $15.10 | 800 |
| 2008-11-03 | $9.67 | $15.50 | 1,400 |
| 2008-10-31 | $9.98 | $16.00 | 1,400 |
| 2008-10-30 | $9.44 | $15.14 | 1,300 |
| 2008-10-29 | $9.50 | $15.23 | 4,100 |
| 2008-10-28 | $9.50 | $15.23 | 5,000 |
| 2008-10-27 | $8.75 | $14.03 | 0 |
| 2008-10-24 | $8.75 | $14.03 | 0 |
| 2008-10-23 | $8.75 | $14.03 | 400 |
| 2008-10-22 | $9.10 | $14.59 | 1,600 |
| 2008-10-21 | $9.55 | $15.31 | 1,400 |
| 2008-10-20 | $9.55 | $15.31 | 900 |
| 2008-10-17 | $9.94 | $15.94 | 5,100 |
| 2008-10-16 | $9.87 | $15.83 | 4,300 |
| 2008-10-15 | $10.57 | $16.95 | 0 |
| 2008-10-14 | $10.57 | $16.95 | 1,500 |
| 2008-10-13 | $10.98 | $17.60 | 400 |
| 2008-10-10 | $10.25 | $16.43 | 200 |
| 2008-10-09 | $10.23 | $16.40 | 800 |
| 2008-10-08 | $10.74 | $17.22 | 700 |
| 2008-10-07 | $10.80 | $17.32 | 500 |
| 2008-10-06 | $10.83 | $17.36 | 2,300 |
| 2008-10-03 | $11.50 | $18.44 | 1,500 |
| 2008-10-02 | $11.68 | $18.73 | 0 |
| 2008-10-01 | $11.68 | $18.73 | 6,400 |
| 2008-09-30 | $11.45 | $18.36 | 3,300 |
| 2008-09-29 | $11.72 | $18.79 | 900 |
| 2008-09-26 | $11.78 | $18.89 | 2,100 |
| 2008-09-25 | $11.71 | $18.78 | 1,100 |
| 2008-09-24 | $11.54 | $18.50 | 1,000 |
| 2008-09-23 | $11.79 | $18.90 | 900 |
| 2008-09-22 | $11.82 | $18.95 | 200 |
| 2008-09-19 | $12.00 | $19.24 | 700 |
| 2008-09-18 | $12.68 | $20.33 | 600 |
| 2008-09-17 | $12.05 | $19.32 | 700 |
| 2008-09-16 | $11.94 | $19.14 | 1,400 |
| 2008-09-15 | $11.81 | $18.94 | 100 |
| 2008-09-12 | $11.66 | $18.70 | 0 |
| 2008-09-11 | $11.66 | $18.70 | 1,100 |
| 2008-09-10 | $11.75 | $18.84 | 1,200 |
| 2008-09-09 | $12.00 | $19.24 | 900 |
| 2008-09-08 | $11.91 | $19.10 | 700 |
| 2008-09-05 | $11.08 | $17.77 | 400 |
| 2008-09-04 | $11.59 | $18.58 | 700 |
| 2008-09-03 | $11.58 | $18.57 | 400 |
| 2008-09-02 | $11.00 | $17.64 | 1,900 |
| 2008-08-29 | $11.22 | $17.99 | 0 |
| 2008-08-28 | $11.22 | $17.99 | 0 |
| 2008-08-27 | $11.22 | $17.99 | 0 |
| 2008-08-26 | $11.22 | $17.99 | 100 |
| 2008-08-25 | $10.92 | $17.51 | 0 |
| 2008-08-22 | $10.92 | $17.51 | 0 |
| 2008-08-21 | $10.92 | $17.51 | 100 |
| 2008-08-20 | $11.02 | $17.57 | 300 |
| 2008-08-19 | $10.88 | $17.34 | 500 |
| 2008-08-18 | $11.16 | $17.79 | 200 |
| 2008-08-15 | $10.85 | $17.30 | 800 |
| 2008-08-14 | $11.00 | $17.54 | 2,300 |
| 2008-08-13 | $11.13 | $17.74 | 100 |
| 2008-08-12 | $11.24 | $17.92 | 200 |
| 2008-08-11 | $10.94 | $17.44 | 400 |
| 2008-08-08 | $10.68 | $17.03 | 100 |
| 2008-08-07 | $10.37 | $16.53 | 100 |
| 2008-08-06 | $10.16 | $16.20 | 200 |
| 2008-08-05 | $10.71 | $17.07 | 1,100 |
| 2008-08-04 | $11.00 | $17.54 | 400 |
| 2008-08-01 | $11.45 | $18.25 | 1,000 |
| 2008-07-31 | $11.60 | $18.49 | 400 |
| 2008-07-30 | $11.32 | $18.05 | 900 |
| 2008-07-29 | $11.24 | $17.92 | 100 |
| 2008-07-28 | $11.00 | $17.54 | 400 |
| 2008-07-25 | $11.71 | $18.67 | 1,600 |
| 2008-07-24 | $11.40 | $18.17 | 600 |
| 2008-07-23 | $11.04 | $17.60 | 2,100 |
| 2008-07-22 | $10.81 | $17.23 | 500 |
| 2008-07-21 | $10.76 | $17.15 | 3,300 |
| 2008-07-18 | $12.15 | $19.37 | 1,600 |
| 2008-07-17 | $11.02 | $17.57 | 0 |
| 2008-07-16 | $11.02 | $17.57 | 500 |
| 2008-07-15 | $10.25 | $16.34 | 1,100 |
| 2008-07-14 | $10.37 | $16.53 | 100 |
| 2008-07-11 | $10.31 | $16.44 | 200 |
| 2008-07-10 | $10.36 | $16.52 | 600 |
| 2008-07-09 | $10.23 | $16.31 | 1,300 |
| 2008-07-08 | $10.23 | $16.31 | 1,800 |
| 2008-07-07 | $10.56 | $16.83 | 100 |
| 2008-07-03 | $10.34 | $16.48 | 1,000 |
| 2008-07-02 | $10.11 | $16.12 | 200 |
| 2008-07-01 | $10.26 | $16.36 | 900 |
| 2008-06-30 | $10.03 | $15.99 | 300 |
| 2008-06-27 | $10.21 | $16.28 | 200 |
| 2008-06-26 | $10.04 | $16.01 | 200 |
| 2008-06-25 | $10.07 | $16.05 | 1,000 |
| 2008-06-24 | $9.88 | $15.75 | 600 |
| 2008-06-23 | $9.80 | $15.62 | 700 |
| 2008-06-20 | $9.85 | $15.70 | 500 |
| 2008-06-19 | $9.43 | $15.03 | 0 |
| 2008-06-18 | $9.43 | $15.03 | 400 |
| 2008-06-17 | $9.28 | $14.79 | 300 |
| 2008-06-16 | $9.11 | $14.52 | 400 |
| 2008-06-13 | $8.97 | $14.30 | 100 |
| 2008-06-12 | $9.15 | $14.59 | 700 |
| 2008-06-11 | $8.85 | $14.11 | 3,400 |
| 2008-06-10 | $9.20 | $14.67 | 500 |
| 2008-06-09 | $9.28 | $14.79 | 1,200 |
| 2008-06-06 | $9.26 | $14.76 | 1,000 |
| 2008-06-05 | $9.57 | $15.26 | 1,200 |
| 2008-06-04 | $9.86 | $15.72 | 400 |
| 2008-06-03 | $9.90 | $15.78 | 100 |
| 2008-06-02 | $9.96 | $15.88 | 700 |
| 2008-05-30 | $10.55 | $16.82 | 500 |
| 2008-05-29 | $10.56 | $16.83 | 700 |
| 2008-05-28 | $10.37 | $16.53 | 200 |
| 2008-05-27 | $10.23 | $16.31 | 1,200 |
| 2008-05-23 | $10.05 | $15.92 | 600 |
| 2008-05-22 | $10.00 | $15.84 | 0 |
| 2008-05-21 | $10.00 | $15.84 | 1,900 |
| 2008-05-20 | $9.30 | $14.73 | 1,100 |
| 2008-05-19 | $9.70 | $15.37 | 1,000 |
| 2008-05-16 | $9.86 | $15.62 | 700 |
| 2008-05-15 | $9.97 | $15.79 | 600 |
| 2008-05-14 | $9.65 | $15.29 | 600 |
| 2008-05-13 | $9.71 | $15.38 | 300 |
| 2008-05-12 | $9.44 | $14.95 | 700 |
| 2008-05-09 | $8.94 | $14.16 | 700 |
| 2008-05-08 | $8.98 | $14.23 | 600 |
| 2008-05-07 | $9.19 | $14.56 | 1,000 |
| 2008-05-06 | $9.89 | $15.67 | 2,200 |
| 2008-05-05 | $9.58 | $15.18 | 200 |
| 2008-05-02 | $9.62 | $15.24 | 800 |
| 2008-05-01 | $9.50 | $15.05 | 1,400 |
| 2008-04-30 | $9.15 | $14.50 | 800 |
| 2008-04-29 | $9.24 | $14.64 | 200 |
| 2008-04-28 | $9.35 | $14.81 | 300 |
| 2008-04-25 | $9.25 | $14.65 | 1,000 |
| 2008-04-24 | $9.15 | $14.50 | 500 |
| 2008-04-23 | $9.20 | $14.57 | 800 |
| 2008-04-22 | $9.00 | $14.26 | 700 |
| 2008-04-21 | $9.18 | $14.54 | 400 |
| 2008-04-18 | $9.11 | $14.43 | 400 |
| 2008-04-17 | $9.06 | $14.35 | 200 |
| 2008-04-16 | $9.19 | $14.56 | 100 |
| 2008-04-15 | $9.17 | $14.53 | 100 |
| 2008-04-14 | $9.26 | $14.67 | 200 |
| 2008-04-11 | $9.35 | $14.81 | 200 |
| 2008-04-10 | $9.40 | $14.89 | 2,000 |
| 2008-04-09 | $9.52 | $15.08 | 800 |
| 2008-04-08 | $9.86 | $15.62 | 1,000 |
| 2008-04-07 | $9.87 | $15.64 | 2,100 |
| 2008-04-04 | $9.99 | $15.83 | 1,300 |
| 2008-04-03 | $10.67 | $16.90 | 2,200 |
| 2008-04-02 | $11.10 | $17.58 | 1,100 |
| 2008-04-01 | $10.98 | $17.39 | 400 |
| 2008-03-31 | $10.66 | $16.89 | 800 |
| 2008-03-28 | $10.73 | $17.00 | 800 |
| 2008-03-27 | $10.46 | $16.57 | 1,200 |
| 2008-03-26 | $11.02 | $17.46 | 700 |
| 2008-03-25 | $10.91 | $17.28 | 1,900 |
| 2008-03-24 | $11.00 | $17.43 | 1,000 |
| 2008-03-20 | $10.00 | $15.84 | 2,400 |
| 2008-03-19 | $10.02 | $15.87 | 1,100 |
| 2008-03-18 | $9.99 | $15.83 | 3,500 |
| 2008-03-17 | $9.64 | $15.27 | 1,700 |
| 2008-03-14 | $9.37 | $14.84 | 300 |
| 2008-03-13 | $9.66 | $15.30 | 1,700 |
| 2008-03-12 | $9.40 | $14.89 | 3,100 |
| 2008-03-11 | $9.85 | $15.60 | 1,000 |
| 2008-03-10 | $9.50 | $15.05 | 1,400 |
| 2008-03-07 | $9.32 | $14.76 | 900 |
| 2008-03-06 | $9.21 | $14.59 | 600 |
| 2008-03-05 | $9.52 | $15.08 | 400 |
| 2008-03-04 | $9.65 | $15.29 | 400 |
| 2008-03-03 | $9.47 | $15.00 | 1,200 |
| 2008-02-29 | $9.75 | $15.45 | 3,100 |
| 2008-02-28 | $10.05 | $15.92 | 1,900 |
| 2008-02-27 | $10.06 | $15.84 | 1,400 |
| 2008-02-26 | $10.22 | $16.09 | 600 |
| 2008-02-25 | $10.17 | $16.01 | 1,200 |
| 2008-02-22 | $10.12 | $15.93 | 1,600 |
| 2008-02-21 | $9.63 | $15.16 | 1,000 |
| 2008-02-20 | $9.83 | $15.48 | 2,300 |
| 2008-02-19 | $9.00 | $14.17 | 600 |
| 2008-02-15 | $9.35 | $14.72 | 200 |
| 2008-02-14 | $9.42 | $14.83 | 800 |
| 2008-02-13 | $10.07 | $15.85 | 900 |
| 2008-02-12 | $9.85 | $15.51 | 800 |
| 2008-02-11 | $9.78 | $15.40 | 800 |
| 2008-02-08 | $9.12 | $14.36 | 1,400 |
| 2008-02-07 | $9.24 | $14.55 | 1,100 |
| 2008-02-06 | $9.30 | $14.64 | 1,100 |
| 2008-02-05 | $9.59 | $15.10 | 1,300 |
| 2008-02-04 | $9.93 | $15.63 | 1,900 |
| 2008-02-01 | $9.75 | $15.35 | 2,300 |
| 2008-01-31 | $9.94 | $15.65 | 600 |
| 2008-01-30 | $9.75 | $15.35 | 1,900 |
| 2008-01-29 | $9.92 | $15.62 | 1,500 |
| 2008-01-28 | $9.79 | $15.41 | 1,900 |
| 2008-01-25 | $9.67 | $15.22 | 1,800 |
| 2008-01-24 | $9.87 | $15.54 | 2,600 |
| 2008-01-23 | $10.44 | $16.44 | 9,200 |
| 2008-01-22 | $9.32 | $14.67 | 2,800 |
| 2008-01-18 | $8.46 | $13.32 | 1,800 |
| 2008-01-17 | $8.42 | $13.26 | 1,800 |
| 2008-01-16 | $9.00 | $14.17 | 1,700 |
| 2008-01-15 | $8.29 | $13.05 | 1,800 |
| 2008-01-14 | $8.54 | $13.44 | 1,100 |
| 2008-01-11 | $8.16 | $12.85 | 2,100 |
| 2008-01-10 | $8.44 | $13.29 | 1,700 |
| 2008-01-09 | $7.53 | $11.85 | 900 |
| 2008-01-08 | $8.16 | $12.85 | 1,000 |
| 2008-01-07 | $8.10 | $12.75 | 500 |
| 2008-01-04 | $7.73 | $12.17 | 100 |
| 2008-01-03 | $8.21 | $12.92 | 100 |
| 2008-01-02 | $8.53 | $13.43 | 400 |