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
- 1980-03-18 to 2026-09-04
- 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 | $7.65 | $12.25 | 23,000 | — | — |
| 2008-12-30 | $7.41 | $11.88 | 22,800 | — | — |
| 2008-12-29 | $7.41 | $11.87 | 23,800 | — | — |
| 2008-12-26 | $8.13 | $13.02 | 9,600 | — | — |
| 2008-12-24 | $7.59 | $12.16 | 2,400 | — | — |
| 2008-12-23 | $7.92 | $12.69 | 6,200 | — | — |
| 2008-12-22 | $8.20 | $13.13 | 16,200 | — | — |
| 2008-12-19 | $8.01 | $12.83 | 25,600 | — | — |
| 2008-12-18 | $7.74 | $12.40 | 9,200 | — | — |
| 2008-12-17 | $7.82 | $12.52 | 4,400 | — | — |
| 2008-12-16 | $7.77 | $12.45 | 17,800 | — | — |
| 2008-12-15 | $7.68 | $12.30 | 10,000 | — | — |
| 2008-12-12 | $7.38 | $11.82 | 59,800 | — | — |
| 2008-12-11 | $7.28 | $11.67 | 13,800 | — | — |
| 2008-12-10 | $7.16 | $11.47 | 24,000 | — | — |
| 2008-12-09 | $7.00 | $11.22 | 28,000 | — | — |
| 2008-12-08 | $7.01 | $11.23 | 39,000 | — | — |
| 2008-12-05 | $6.88 | $11.03 | 30,000 | — | — |
| 2008-12-04 | $6.52 | $10.45 | 42,000 | — | — |
| 2008-12-03 | $7.21 | $11.55 | 8,200 | — | — |
| 2008-12-02 | $7.40 | $11.85 | 4,400 | — | — |
| 2008-12-01 | $7.38 | $11.82 | 9,400 | — | — |
| 2008-11-28 | $7.39 | $11.84 | 0 | — | — |
| 2008-11-26 | $7.39 | $11.84 | 4,200 | — | — |
| 2008-11-25 | $7.38 | $11.83 | 47,000 | — | — |
| 2008-11-24 | $7.40 | $11.85 | 11,600 | — | — |
| 2008-11-21 | $7.25 | $11.62 | 28,200 | — | — |
| 2008-11-20 | $7.47 | $11.97 | 21,600 | — | — |
| 2008-11-19 | $7.85 | $12.58 | 1,400 | — | — |
| 2008-11-18 | $7.85 | $12.58 | 14,400 | — | — |
| 2008-11-17 | $8.05 | $12.89 | 1,800 | — | — |
| 2008-11-14 | $7.68 | $12.30 | 7,000 | — | — |
| 2008-11-13 | $8.18 | $13.11 | 20,400 | — | — |
| 2008-11-12 | $7.33 | $11.74 | 49,200 | — | — |
| 2008-11-11 | $8.17 | $13.09 | 13,000 | — | — |
| 2008-11-10 | $8.50 | $13.62 | 28,600 | — | — |
| 2008-11-07 | $8.19 | $13.13 | 10,600 | — | — |
| 2008-11-06 | $8.18 | $13.10 | 8,200 | — | — |
| 2008-11-05 | $8.40 | $13.45 | 17,400 | — | — |
| 2008-11-04 | $8.03 | $12.86 | 10,000 | — | — |
| 2008-11-03 | $8.03 | $12.86 | 12,200 | — | — |
| 2008-10-31 | $8.16 | $13.08 | 4,400 | — | — |
| 2008-10-30 | $8.03 | $12.86 | 6,400 | — | — |
| 2008-10-29 | $8.14 | $13.05 | 600 | — | — |
| 2008-10-28 | $8.23 | $13.18 | 12,600 | — | — |
| 2008-10-27 | $7.95 | $12.74 | 9,600 | — | — |
| 2008-10-24 | $8.21 | $13.15 | 1,200 | — | — |
| 2008-10-23 | $8.25 | $13.22 | 7,400 | — | — |
| 2008-10-22 | $8.18 | $13.10 | 8,200 | — | — |
| 2008-10-21 | $8.25 | $13.21 | 16,400 | — | — |
| 2008-10-20 | $8.31 | $13.32 | 42,600 | — | — |
| 2008-10-17 | $8.45 | $13.53 | 85,400 | — | — |
| 2008-10-16 | $8.33 | $13.35 | 21,200 | — | — |
| 2008-10-15 | $7.93 | $12.70 | 25,800 | — | — |
| 2008-10-14 | $8.47 | $13.57 | 96,000 | — | — |
| 2008-10-13 | $8.48 | $13.59 | 97,000 | — | — |
| 2008-10-10 | $8.49 | $13.61 | 127,400 | — | — |
| 2008-10-09 | $8.51 | $13.63 | 51,800 | — | — |
| 2008-10-08 | $8.50 | $13.62 | 69,400 | — | — |
| 2008-10-07 | $8.46 | $13.55 | 85,800 | — | — |
| 2008-10-06 | $8.60 | $13.77 | 29,200 | — | — |
| 2008-10-03 | $9.05 | $14.50 | 37,400 | — | — |
| 2008-10-02 | $8.85 | $14.18 | 9,800 | — | — |
| 2008-10-01 | $8.66 | $13.88 | 23,000 | — | — |
| 2008-09-30 | $8.79 | $14.09 | 18,600 | — | — |
| 2008-09-29 | $8.40 | $13.45 | 23,200 | — | — |
| 2008-09-26 | $8.50 | $13.61 | 12,400 | — | — |
| 2008-09-25 | $8.30 | $13.29 | 11,400 | — | — |
| 2008-09-24 | $8.55 | $13.70 | 26,000 | — | — |
| 2008-09-23 | $8.73 | $13.78 | 20,000 | — | — |
| 2008-09-22 | $8.84 | $13.95 | 20,400 | — | — |
| 2008-09-19 | $9.11 | $14.37 | 11,600 | — | — |
| 2008-09-18 | $8.74 | $13.80 | 22,800 | — | — |
| 2008-09-17 | $8.70 | $13.73 | 28,400 | — | — |
| 2008-09-16 | $8.42 | $13.29 | 103,200 | — | — |
| 2008-09-15 | $8.68 | $13.70 | 59,000 | — | — |
| 2008-09-12 | $8.79 | $13.88 | 20,000 | — | — |
| 2008-09-11 | $8.65 | $13.66 | 41,600 | — | — |
| 2008-09-10 | $8.32 | $13.14 | 4,800 | — | — |
| 2008-09-09 | $8.24 | $13.01 | 6,000 | — | — |
| 2008-09-08 | $8.23 | $12.99 | 3,600 | — | — |
| 2008-09-05 | $8.08 | $12.75 | 3,600 | — | — |
| 2008-09-04 | $7.97 | $12.57 | 11,400 | — | — |
| 2008-09-03 | $7.95 | $12.55 | 400 | — | — |
| 2008-09-02 | $7.88 | $12.43 | 18,800 | — | — |
| 2008-08-29 | $7.93 | $12.52 | 3,200 | — | — |
| 2008-08-28 | $7.88 | $12.43 | 11,200 | — | — |
| 2008-08-27 | $7.75 | $12.24 | 7,800 | — | — |
| 2008-08-26 | $7.68 | $12.12 | 6,200 | — | — |
| 2008-08-25 | $7.62 | $12.03 | 8,200 | — | — |
| 2008-08-22 | $7.95 | $12.55 | 8,200 | — | — |
| 2008-08-21 | $7.75 | $12.24 | 1,800 | — | — |
| 2008-08-20 | $7.45 | $11.76 | 0 | — | — |
| 2008-08-19 | $7.45 | $11.76 | 23,800 | — | — |
| 2008-08-18 | $7.50 | $11.83 | 54,200 | — | — |
| 2008-08-15 | $7.55 | $11.92 | 2,000 | — | — |
| 2008-08-14 | $7.64 | $12.05 | 13,800 | — | — |
| 2008-08-13 | $7.60 | $12.00 | 54,400 | — | — |
| 2008-08-12 | $7.64 | $12.06 | 6,600 | — | — |
| 2008-08-11 | $7.93 | $12.51 | 41,400 | — | — |
| 2008-08-08 | $7.88 | $12.43 | 25,200 | — | — |
| 2008-08-07 | $7.27 | $11.47 | 3,400 | — | — |
| 2008-08-06 | $7.35 | $11.60 | 5,600 | — | — |
| 2008-08-05 | $7.33 | $11.57 | 1,400 | — | — |
| 2008-08-04 | $7.50 | $11.84 | 14,400 | — | — |
| 2008-08-01 | $7.65 | $12.08 | 10,000 | — | — |
| 2008-07-31 | $7.39 | $11.66 | 0 | — | — |
| 2008-07-30 | $7.39 | $11.66 | 0 | — | — |
| 2008-07-29 | $7.39 | $11.66 | 2,800 | — | — |
| 2008-07-28 | $7.57 | $11.94 | 3,200 | — | — |
| 2008-07-25 | $7.56 | $11.94 | 1,400 | — | — |
| 2008-07-24 | $7.50 | $11.84 | 0 | — | — |
| 2008-07-23 | $7.50 | $11.84 | 1,000 | — | — |
| 2008-07-22 | $7.51 | $11.85 | 8,800 | — | — |
| 2008-07-21 | $7.37 | $11.63 | 5,000 | — | — |
| 2008-07-18 | $7.25 | $11.45 | 7,600 | — | — |
| 2008-07-17 | $7.32 | $11.56 | 17,000 | — | — |
| 2008-07-16 | $7.31 | $11.53 | 2,800 | — | — |
| 2008-07-15 | $7.41 | $11.70 | 58,200 | — | — |
| 2008-07-14 | $7.50 | $11.84 | 28,200 | — | — |
| 2008-07-11 | $7.50 | $11.84 | 101,200 | — | — |
| 2008-07-10 | $7.50 | $11.83 | 8,200 | — | — |
| 2008-07-09 | $7.40 | $11.67 | 79,200 | — | — |
| 2008-07-08 | $7.49 | $11.82 | 11,000 | — | — |
| 2008-07-07 | $7.50 | $11.84 | 17,400 | — | — |
| 2008-07-03 | $7.50 | $11.84 | 45,600 | — | — |
| 2008-07-02 | $7.48 | $11.81 | 800 | — | — |
| 2008-07-01 | $7.48 | $11.81 | 3,800 | — | — |
| 2008-06-30 | $7.48 | $11.81 | 2,400 | — | — |
| 2008-06-27 | $7.48 | $11.81 | 2,600 | — | — |
| 2008-06-26 | $7.50 | $11.84 | 5,400 | — | — |
| 2008-06-25 | $7.68 | $12.12 | 22,600 | — | — |
| 2008-06-24 | $7.48 | $11.81 | 3,600 | — | — |
| 2008-06-23 | $7.52 | $11.87 | 600 | — | — |
| 2008-06-20 | $7.52 | $11.87 | 7,000 | — | — |
| 2008-06-19 | $7.53 | $11.88 | 2,600 | — | — |
| 2008-06-18 | $7.53 | $11.88 | 15,600 | — | — |
| 2008-06-17 | $7.25 | $11.45 | 1,000 | — | — |
| 2008-06-16 | $7.25 | $11.45 | 23,200 | — | — |
| 2008-06-13 | $7.52 | $11.86 | 2,400 | — | — |
| 2008-06-12 | $7.65 | $12.07 | 8,800 | — | — |
| 2008-06-11 | $7.69 | $12.13 | 7,000 | — | — |
| 2008-06-10 | $7.68 | $12.12 | 7,600 | — | — |
| 2008-06-09 | $7.50 | $11.84 | 0 | — | — |
| 2008-06-06 | $7.50 | $11.84 | 9,000 | — | — |
| 2008-06-05 | $7.77 | $12.27 | 0 | — | — |
| 2008-06-04 | $7.77 | $12.27 | 1,800 | — | — |
| 2008-06-03 | $7.72 | $12.19 | 0 | — | — |
| 2008-06-02 | $7.72 | $12.19 | 3,800 | — | — |
| 2008-05-30 | $7.58 | $11.96 | 11,200 | — | — |
| 2008-05-29 | $7.58 | $11.97 | 200 | — | — |
| 2008-05-28 | $7.63 | $12.04 | 400 | — | — |
| 2008-05-27 | $7.63 | $12.04 | 5,000 | — | — |
| 2008-05-23 | $7.63 | $12.04 | 200 | — | — |
| 2008-05-22 | $7.64 | $12.05 | 2,600 | — | — |
| 2008-05-21 | $7.58 | $11.96 | 1,200 | — | — |
| 2008-05-20 | $7.60 | $12.00 | 4,800 | — | — |
| 2008-05-19 | $7.54 | $11.90 | 400 | — | — |
| 2008-05-16 | $7.71 | $12.17 | 1,000 | — | — |
| 2008-05-15 | $7.72 | $12.19 | 1,200 | — | — |
| 2008-05-14 | $7.53 | $11.89 | 5,600 | — | — |
| 2008-05-13 | $7.72 | $12.18 | 11,200 | — | — |
| 2008-05-12 | $7.81 | $12.32 | 3,600 | — | — |
| 2008-05-09 | $7.82 | $12.35 | 6,000 | — | — |
| 2008-05-08 | $7.75 | $12.23 | 4,000 | — | — |
| 2008-05-07 | $7.54 | $11.90 | 3,600 | — | — |
| 2008-05-06 | $7.68 | $12.12 | 7,800 | — | — |
| 2008-05-05 | $7.85 | $12.39 | 12,200 | — | — |
| 2008-05-02 | $7.87 | $12.42 | 2,200 | — | — |
| 2008-05-01 | $8.00 | $12.63 | 12,800 | — | — |
| 2008-04-30 | $7.71 | $12.17 | 1,000 | — | — |
| 2008-04-29 | $7.71 | $12.17 | 1,600 | — | — |
| 2008-04-28 | $7.72 | $12.18 | 1,600 | — | — |
| 2008-04-25 | $7.78 | $12.27 | 5,600 | — | — |
| 2008-04-24 | $8.00 | $12.62 | 0 | — | — |
| 2008-04-23 | $8.00 | $12.62 | 3,000 | — | — |
| 2008-04-22 | $7.92 | $12.50 | 2,600 | — | — |
| 2008-04-21 | $8.00 | $12.62 | 14,800 | — | — |
| 2008-04-18 | $7.80 | $12.31 | 4,200 | — | — |
| 2008-04-17 | $7.70 | $12.15 | 7,800 | — | — |
| 2008-04-16 | $7.60 | $11.99 | 3,400 | — | — |
| 2008-04-15 | $7.51 | $11.86 | 3,400 | — | — |
| 2008-04-14 | $7.54 | $11.90 | 3,400 | — | — |
| 2008-04-11 | $7.78 | $12.28 | 10,400 | — | — |
| 2008-04-10 | $7.95 | $12.55 | 3,200 | — | — |
| 2008-04-09 | $7.95 | $12.55 | 3,000 | — | — |
| 2008-04-08 | $8.00 | $12.62 | 8,200 | — | — |
| 2008-04-07 | $8.00 | $12.62 | 8,400 | — | — |
| 2008-04-04 | $7.95 | $12.54 | 21,800 | — | — |
| 2008-04-03 | $7.95 | $12.55 | 7,200 | — | — |
| 2008-04-02 | $7.93 | $12.51 | 11,400 | — | — |
| 2008-04-01 | $7.90 | $12.46 | 4,200 | — | — |
| 2008-03-31 | $7.62 | $12.02 | 5,200 | — | — |
| 2008-03-28 | $7.63 | $12.04 | 5,000 | — | — |
| 2008-03-27 | $7.80 | $12.31 | 7,000 | — | — |
| 2008-03-26 | $7.82 | $12.34 | 2,000 | — | — |
| 2008-03-25 | $7.77 | $12.27 | 30,800 | — | — |
| 2008-03-24 | $7.53 | $11.88 | 11,000 | — | — |
| 2008-03-20 | $7.39 | $11.67 | 6,000 | — | — |
| 2008-03-19 | $7.56 | $11.94 | 9,200 | — | — |
| 2008-03-18 | $7.35 | $11.60 | 600 | — | — |
| 2008-03-17 | $7.40 | $11.49 | 2,400 | — | — |
| 2008-03-14 | $7.47 | $11.59 | 1,400 | — | — |
| 2008-03-13 | $7.60 | $11.80 | 9,200 | — | — |
| 2008-03-12 | $7.50 | $11.65 | 28,000 | — | — |
| 2008-03-11 | $7.46 | $11.59 | 7,800 | — | — |
| 2008-03-10 | $7.60 | $11.80 | 4,600 | — | — |
| 2008-03-07 | $7.44 | $11.56 | 0 | — | — |
| 2008-03-06 | $7.44 | $11.56 | 2,800 | — | — |
| 2008-03-05 | $7.63 | $11.84 | 38,600 | — | — |
| 2008-03-04 | $7.41 | $11.51 | 2,200 | — | — |
| 2008-03-03 | $7.52 | $11.68 | 9,400 | — | — |
| 2008-02-29 | $7.38 | $11.46 | 3,200 | — | — |
| 2008-02-28 | $7.39 | $11.48 | 200 | — | — |
| 2008-02-27 | $7.49 | $11.63 | 0 | — | — |
| 2008-02-26 | $7.49 | $11.63 | 4,800 | — | — |
| 2008-02-25 | $7.50 | $11.65 | 1,400 | — | — |
| 2008-02-22 | $7.51 | $11.66 | 7,600 | — | — |
| 2008-02-21 | $7.50 | $11.65 | 600 | — | — |
| 2008-02-20 | $7.50 | $11.65 | 0 | — | — |
| 2008-02-19 | $7.50 | $11.65 | 4,400 | — | — |
| 2008-02-15 | $7.61 | $11.82 | 6,600 | — | — |
| 2008-02-14 | $7.62 | $11.83 | 400 | — | — |
| 2008-02-13 | $7.59 | $11.79 | 14,600 | — | — |
| 2008-02-12 | $7.65 | $11.88 | 5,600 | — | — |
| 2008-02-11 | $7.57 | $11.76 | 28,200 | — | — |
| 2008-02-08 | $7.60 | $11.80 | 8,600 | — | — |
| 2008-02-07 | $7.60 | $11.80 | 12,600 | — | — |
| 2008-02-06 | $7.60 | $11.80 | 0 | — | — |
| 2008-02-05 | $7.60 | $11.80 | 5,800 | — | — |
| 2008-02-04 | $7.58 | $11.77 | 34,600 | — | — |
| 2008-02-01 | $7.54 | $11.71 | 17,800 | — | — |
| 2008-01-31 | $7.45 | $11.57 | 50,200 | — | — |
| 2008-01-30 | $7.49 | $11.63 | 1,800 | — | — |
| 2008-01-29 | $7.50 | $11.65 | 2,200 | — | — |
| 2008-01-28 | $7.50 | $11.65 | 7,800 | — | — |
| 2008-01-25 | $7.51 | $11.66 | 5,200 | — | — |
| 2008-01-24 | $7.53 | $11.70 | 3,400 | — | — |
| 2008-01-23 | $7.48 | $11.61 | 6,400 | — | — |
| 2008-01-22 | $7.41 | $11.50 | 9,400 | — | — |
| 2008-01-18 | $7.41 | $11.50 | 22,800 | — | — |
| 2008-01-17 | $7.38 | $11.45 | 10,800 | — | — |
| 2008-01-16 | $7.49 | $11.63 | 2,200 | — | — |
| 2008-01-15 | $7.37 | $11.44 | 4,200 | — | — |
| 2008-01-14 | $7.40 | $11.49 | 9,600 | — | — |
| 2008-01-11 | $7.55 | $11.73 | 4,800 | — | — |
| 2008-01-10 | $7.40 | $11.49 | 8,000 | — | — |
| 2008-01-09 | $7.37 | $11.45 | 15,800 | — | — |
| 2008-01-08 | $7.43 | $11.53 | 12,000 | — | — |
| 2008-01-07 | $7.48 | $11.61 | 2,000 | — | — |
| 2008-01-04 | $7.41 | $11.51 | 600 | — | — |
| 2008-01-03 | $7.40 | $11.49 | 3,800 | — | — |
| 2008-01-02 | $7.40 | $11.49 | 6,600 | — | — |