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
- 2005-03-22 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 | $6.75 | $7.47 | 5,600 | — | — |
| 2008-12-30 | $6.70 | $7.41 | 8,400 | — | — |
| 2008-12-29 | $6.40 | $7.08 | 6,200 | — | — |
| 2008-12-26 | $6.75 | $7.47 | 2,600 | — | — |
| 2008-12-24 | $7.00 | $7.75 | 0 | — | — |
| 2008-12-23 | $7.00 | $7.75 | 3,300 | — | — |
| 2008-12-22 | $7.25 | $8.02 | 1,500 | — | — |
| 2008-12-19 | $7.50 | $8.30 | 1,600 | — | — |
| 2008-12-18 | $8.25 | $9.13 | 10,700 | — | — |
| 2008-12-17 | $7.50 | $8.30 | 9,700 | — | — |
| 2008-12-16 | $6.80 | $7.52 | 0 | — | — |
| 2008-12-15 | $6.80 | $7.52 | 3,700 | — | — |
| 2008-12-12 | $7.00 | $7.75 | 3,700 | — | — |
| 2008-12-11 | $6.45 | $7.14 | 0 | — | — |
| 2008-12-10 | $6.45 | $7.14 | 17,300 | — | — |
| 2008-12-09 | $6.75 | $7.47 | 900 | — | — |
| 2008-12-08 | $6.75 | $7.47 | 15,100 | — | — |
| 2008-12-05 | $6.05 | $6.69 | 5,600 | — | — |
| 2008-12-04 | $6.25 | $6.92 | 4,200 | — | — |
| 2008-12-03 | $6.00 | $6.64 | 3,600 | — | — |
| 2008-12-02 | $6.25 | $6.92 | 4,000 | — | — |
| 2008-12-01 | $5.50 | $6.09 | 14,800 | — | — |
| 2008-11-28 | $6.00 | $6.64 | 16,100 | — | — |
| 2008-11-26 | $5.90 | $6.53 | 8,000 | — | — |
| 2008-11-25 | $5.75 | $6.36 | 3,400 | — | — |
| 2008-11-24 | $5.50 | $6.09 | 9,800 | — | — |
| 2008-11-21 | $4.95 | $5.48 | 400 | — | — |
| 2008-11-20 | $4.85 | $5.37 | 4,400 | — | — |
| 2008-11-19 | $6.75 | $7.47 | 600 | — | — |
| 2008-11-18 | $6.75 | $7.47 | 9,000 | — | — |
| 2008-11-17 | $7.33 | $8.11 | 2,000 | — | — |
| 2008-11-14 | $7.25 | $8.02 | 2,400 | — | — |
| 2008-11-13 | $8.00 | $8.85 | 5,200 | — | — |
| 2008-11-12 | $8.25 | $9.13 | 6,600 | — | — |
| 2008-11-11 | $8.25 | $9.13 | 1,500 | — | — |
| 2008-11-10 | $8.75 | $9.68 | 1,100 | — | — |
| 2008-11-07 | $9.50 | $10.51 | 1,500 | — | — |
| 2008-11-06 | $9.50 | $10.51 | 6,500 | — | — |
| 2008-11-05 | $10.00 | $11.07 | 1,200 | — | — |
| 2008-11-04 | $10.00 | $11.07 | 18,000 | — | — |
| 2008-11-03 | $9.50 | $10.51 | 1,900 | — | — |
| 2008-10-31 | $10.25 | $11.34 | 600 | — | — |
| 2008-10-30 | $9.00 | $9.96 | 0 | — | — |
| 2008-10-29 | $9.00 | $9.96 | 0 | — | — |
| 2008-10-28 | $9.00 | $9.96 | 2,100 | — | — |
| 2008-10-27 | $8.00 | $8.85 | 1,000 | — | — |
| 2008-10-24 | $8.50 | $9.41 | 0 | — | — |
| 2008-10-23 | $8.50 | $9.41 | 1,100 | — | — |
| 2008-10-22 | $8.25 | $9.13 | 10,800 | — | — |
| 2008-10-21 | $8.85 | $9.79 | 600 | — | — |
| 2008-10-20 | $10.00 | $11.07 | 900 | — | — |
| 2008-10-17 | $9.50 | $10.51 | 200 | — | — |
| 2008-10-16 | $9.50 | $10.51 | 2,000 | — | — |
| 2008-10-15 | $9.60 | $10.62 | 0 | — | — |
| 2008-10-14 | $9.60 | $10.62 | 2,500 | — | — |
| 2008-10-13 | $9.50 | $10.51 | 400 | — | — |
| 2008-10-10 | $10.25 | $11.34 | 1,700 | — | — |
| 2008-10-09 | $9.25 | $10.24 | 0 | — | — |
| 2008-10-08 | $9.25 | $10.24 | 300 | — | — |
| 2008-10-07 | $10.50 | $11.62 | 800 | — | — |
| 2008-10-06 | $9.75 | $10.79 | 3,500 | — | — |
| 2008-10-03 | $11.75 | $13.00 | 3,000 | — | — |
| 2008-10-02 | $11.75 | $13.00 | 12,300 | — | — |
| 2008-10-01 | $14.00 | $15.49 | 0 | — | — |
| 2008-09-30 | $14.00 | $15.49 | 1,400 | — | — |
| 2008-09-29 | $14.00 | $15.49 | 3,200 | — | — |
| 2008-09-26 | $15.00 | $16.60 | 9,200 | — | — |
| 2008-09-25 | $15.50 | $17.15 | 0 | — | — |
| 2008-09-24 | $15.50 | $17.15 | 400 | — | — |
| 2008-09-23 | $15.50 | $17.15 | 900 | — | — |
| 2008-09-22 | $14.50 | $16.04 | 300 | — | — |
| 2008-09-19 | $13.50 | $14.94 | 1,400 | — | — |
| 2008-09-18 | $12.45 | $13.78 | 2,000 | — | — |
| 2008-09-17 | $13.00 | $14.39 | 5,300 | — | — |
| 2008-09-16 | $13.20 | $14.61 | 100 | — | — |
| 2008-09-15 | $13.75 | $15.21 | 3,300 | — | — |
| 2008-09-12 | $13.20 | $14.61 | 25,500 | — | — |
| 2008-09-11 | $12.96 | $14.34 | 7,900 | — | — |
| 2008-09-10 | $13.50 | $14.94 | 1,200 | — | — |
| 2008-09-09 | $14.20 | $15.71 | 7,000 | — | — |
| 2008-09-08 | $15.20 | $16.82 | 9,600 | — | — |
| 2008-09-05 | $15.20 | $16.82 | 16,000 | — | — |
| 2008-09-04 | $15.25 | $16.87 | 9,700 | — | — |
| 2008-09-03 | $14.25 | $15.77 | 2,700 | — | — |
| 2008-09-02 | $15.75 | $17.43 | 3,900 | — | — |
| 2008-08-29 | $17.50 | $19.36 | 0 | — | — |
| 2008-08-28 | $17.50 | $19.36 | 1,100 | — | — |
| 2008-08-27 | $17.50 | $19.36 | 500 | — | — |
| 2008-08-26 | $17.25 | $19.09 | 200 | — | — |
| 2008-08-25 | $17.50 | $19.36 | 3,800 | — | — |
| 2008-08-22 | $17.40 | $19.25 | 2,300 | — | — |
| 2008-08-21 | $17.75 | $19.64 | 3,000 | — | — |
| 2008-08-20 | $17.50 | $19.36 | 4,200 | — | — |
| 2008-08-19 | $16.54 | $18.30 | 2,000 | — | — |
| 2008-08-18 | $16.00 | $17.70 | 2,400 | — | — |
| 2008-08-15 | $16.00 | $17.70 | 200 | — | — |
| 2008-08-14 | $16.09 | $17.80 | 6,300 | — | — |
| 2008-08-13 | $14.93 | $16.52 | 3,600 | — | — |
| 2008-08-12 | $13.50 | $14.94 | 10,100 | — | — |
| 2008-08-11 | $14.25 | $15.77 | 4,700 | — | — |
| 2008-08-08 | $15.10 | $16.71 | 3,000 | — | — |
| 2008-08-07 | $16.25 | $17.98 | 0 | — | — |
| 2008-08-06 | $16.25 | $17.98 | 4,500 | — | — |
| 2008-08-05 | $15.25 | $16.87 | 6,700 | — | — |
| 2008-08-04 | $16.25 | $17.98 | 5,300 | — | — |
| 2008-08-01 | $17.70 | $19.59 | 0 | — | — |
| 2008-07-31 | $17.70 | $19.59 | 2,500 | — | — |
| 2008-07-30 | $18.00 | $19.92 | 3,800 | — | — |
| 2008-07-29 | $17.80 | $19.70 | 2,500 | — | — |
| 2008-07-28 | $18.05 | $19.97 | 2,100 | — | — |
| 2008-07-25 | $17.25 | $19.09 | 0 | — | — |
| 2008-07-24 | $17.25 | $19.09 | 7,400 | — | — |
| 2008-07-23 | $18.90 | $20.91 | 0 | — | — |
| 2008-07-22 | $18.90 | $20.91 | 600 | — | — |
| 2008-07-21 | $18.57 | $20.55 | 1,800 | — | — |
| 2008-07-18 | $20.50 | $22.68 | 1,000 | — | — |
| 2008-07-17 | $20.00 | $22.13 | 1,100 | — | — |
| 2008-07-16 | $18.75 | $20.75 | 500 | — | — |
| 2008-07-15 | $20.00 | $22.13 | 10,100 | — | — |
| 2008-07-14 | $21.50 | $23.79 | 0 | — | — |
| 2008-07-11 | $21.50 | $23.79 | 800 | — | — |
| 2008-07-10 | $21.47 | $23.76 | 7,500 | — | — |
| 2008-07-09 | $21.47 | $23.76 | 4,000 | — | — |
| 2008-07-08 | $20.00 | $22.13 | 9,500 | — | — |
| 2008-07-07 | $20.50 | $22.68 | 5,200 | — | — |
| 2008-07-03 | $21.35 | $23.62 | 500 | — | — |
| 2008-07-02 | $23.50 | $26.00 | 0 | — | — |
| 2008-07-01 | $23.50 | $26.00 | 1,800 | — | — |
| 2008-06-30 | $23.50 | $26.00 | 3,500 | — | — |
| 2008-06-27 | $23.50 | $26.00 | 3,600 | — | — |
| 2008-06-26 | $23.00 | $25.45 | 3,500 | — | — |
| 2008-06-25 | $23.75 | $26.28 | 4,400 | — | — |
| 2008-06-24 | $24.25 | $26.83 | 2,600 | — | — |
| 2008-06-23 | $23.75 | $26.28 | 2,900 | — | — |
| 2008-06-20 | $24.25 | $26.83 | 1,100 | — | — |
| 2008-06-19 | $25.50 | $28.22 | 300 | — | — |
| 2008-06-18 | $23.25 | $25.73 | 6,800 | — | — |
| 2008-06-17 | $23.50 | $26.00 | 6,600 | — | — |
| 2008-06-16 | $21.50 | $23.79 | 1,400 | — | — |
| 2008-06-13 | $22.10 | $24.45 | 2,800 | — | — |
| 2008-06-12 | $22.00 | $24.34 | 2,400 | — | — |
| 2008-06-11 | $22.20 | $24.42 | 200 | — | — |
| 2008-06-10 | $21.75 | $23.92 | 3,200 | — | — |
| 2008-06-09 | $22.50 | $24.75 | 900 | — | — |
| 2008-06-06 | $22.50 | $24.75 | 1,000 | — | — |
| 2008-06-05 | $22.50 | $24.75 | 2,600 | — | — |
| 2008-06-04 | $22.75 | $25.02 | 100 | — | — |
| 2008-06-03 | $23.00 | $25.30 | 500 | — | — |
| 2008-06-02 | $23.00 | $25.30 | 2,200 | — | — |
| 2008-05-30 | $23.75 | $26.12 | 1,000 | — | — |
| 2008-05-29 | $22.50 | $24.75 | 4,600 | — | — |
| 2008-05-28 | $22.25 | $24.47 | 1,800 | — | — |
| 2008-05-27 | $22.50 | $24.75 | 6,500 | — | — |
| 2008-05-23 | $20.25 | $22.27 | 1,400 | — | — |
| 2008-05-22 | $19.25 | $21.17 | 2,100 | — | — |
| 2008-05-21 | $20.00 | $22.00 | 7,400 | — | — |
| 2008-05-20 | $19.15 | $21.06 | 9,400 | — | — |
| 2008-05-19 | $20.00 | $22.00 | 3,200 | — | — |
| 2008-05-16 | $20.75 | $22.82 | 700 | — | — |
| 2008-05-15 | $19.75 | $21.72 | 0 | — | — |
| 2008-05-14 | $19.75 | $21.72 | 0 | — | — |
| 2008-05-13 | $19.75 | $21.72 | 6,100 | — | — |
| 2008-05-12 | $19.75 | $21.72 | 2,800 | — | — |
| 2008-05-09 | $19.25 | $21.17 | 0 | — | — |
| 2008-05-08 | $19.25 | $21.17 | 1,300 | — | — |
| 2008-05-07 | $19.25 | $21.17 | 3,100 | — | — |
| 2008-05-06 | $18.50 | $20.35 | 1,500 | — | — |
| 2008-05-05 | $17.88 | $19.66 | 500 | — | — |
| 2008-05-02 | $18.00 | $19.80 | 0 | — | — |
| 2008-05-01 | $18.00 | $19.80 | 13,800 | — | — |
| 2008-04-30 | $17.75 | $19.52 | 2,500 | — | — |
| 2008-04-29 | $19.00 | $20.90 | 1,000 | — | — |
| 2008-04-28 | $19.50 | $21.45 | 7,800 | — | — |
| 2008-04-25 | $19.75 | $21.72 | 2,500 | — | — |
| 2008-04-24 | $19.75 | $21.72 | 200 | — | — |
| 2008-04-23 | $18.75 | $20.62 | 0 | — | — |
| 2008-04-22 | $18.75 | $20.62 | 8,200 | — | — |
| 2008-04-21 | $18.35 | $20.18 | 400 | — | — |
| 2008-04-18 | $19.00 | $20.90 | 6,500 | — | — |
| 2008-04-17 | $18.50 | $20.35 | 7,100 | — | — |
| 2008-04-16 | $19.50 | $21.45 | 10,200 | — | — |
| 2008-04-15 | $18.50 | $20.35 | 7,700 | — | — |
| 2008-04-14 | $17.50 | $19.15 | 3,000 | — | — |
| 2008-04-11 | $16.75 | $18.33 | 300 | — | — |
| 2008-04-10 | $16.75 | $18.33 | 4,000 | — | — |
| 2008-04-09 | $16.50 | $18.06 | 0 | — | — |
| 2008-04-08 | $16.50 | $18.06 | 0 | — | — |
| 2008-04-07 | $16.50 | $18.06 | 600 | — | — |
| 2008-04-04 | $14.75 | $16.14 | 100 | — | — |
| 2008-04-03 | $15.00 | $16.41 | 600 | — | — |
| 2008-04-02 | $15.00 | $16.41 | 1,400 | — | — |
| 2008-04-01 | $13.90 | $15.21 | 1,800 | — | — |
| 2008-03-31 | $13.75 | $15.05 | 300 | — | — |
| 2008-03-28 | $13.25 | $14.50 | 0 | — | — |
| 2008-03-27 | $13.25 | $14.50 | 0 | — | — |
| 2008-03-26 | $13.25 | $14.50 | 0 | — | — |
| 2008-03-25 | $13.25 | $14.50 | 0 | — | — |
| 2008-03-24 | $13.25 | $14.50 | 0 | — | — |
| 2008-03-20 | $13.25 | $14.50 | 200 | — | — |
| 2008-03-19 | $14.50 | $15.87 | 400 | — | — |
| 2008-03-18 | $15.25 | $16.69 | 300 | — | — |
| 2008-03-17 | $14.50 | $15.87 | 700 | — | — |
| 2008-03-14 | $14.35 | $15.70 | 0 | — | — |
| 2008-03-13 | $14.35 | $15.70 | 0 | — | — |
| 2008-03-12 | $14.35 | $15.70 | 0 | — | — |
| 2008-03-11 | $14.35 | $15.70 | 0 | — | — |
| 2008-03-10 | $14.35 | $15.70 | 0 | — | — |
| 2008-03-07 | $14.35 | $15.70 | 600 | — | — |
| 2008-03-06 | $14.75 | $16.14 | 600 | — | — |
| 2008-03-05 | $14.00 | $15.32 | 0 | — | — |
| 2008-03-04 | $14.00 | $15.32 | 0 | — | — |
| 2008-03-03 | $14.00 | $15.32 | 2,000 | — | — |
| 2008-02-29 | $14.75 | $16.14 | 0 | — | — |
| 2008-02-28 | $14.75 | $16.14 | 0 | — | — |
| 2008-02-27 | $14.75 | $16.14 | 4,000 | — | — |
| 2008-02-26 | $14.80 | $16.20 | 0 | — | — |
| 2008-02-25 | $14.80 | $16.20 | 20,000 | — | — |
| 2008-02-22 | $13.10 | $14.33 | 0 | — | — |
| 2008-02-21 | $13.10 | $14.33 | 0 | — | — |
| 2008-02-20 | $13.10 | $14.33 | 0 | — | — |
| 2008-02-19 | $13.10 | $14.33 | 0 | — | — |
| 2008-02-15 | $13.10 | $14.33 | 0 | — | — |
| 2008-02-14 | $13.10 | $14.33 | 0 | — | — |
| 2008-02-13 | $13.10 | $14.33 | 20,300 | — | — |
| 2008-02-12 | $13.00 | $14.23 | 0 | — | — |
| 2008-02-11 | $13.00 | $14.23 | 200 | — | — |
| 2008-02-08 | $13.00 | $14.23 | 0 | — | — |
| 2008-02-07 | $13.00 | $14.23 | 200 | — | — |
| 2008-02-06 | $13.50 | $14.77 | 0 | — | — |
| 2008-02-05 | $13.50 | $14.77 | 500 | — | — |
| 2008-02-04 | $13.65 | $14.94 | 1,000 | — | — |
| 2008-02-01 | $13.25 | $14.50 | 0 | — | — |
| 2008-01-31 | $13.25 | $14.50 | 6,600 | — | — |
| 2008-01-30 | $13.50 | $14.77 | 200 | — | — |
| 2008-01-29 | $13.25 | $14.50 | 500 | — | — |
| 2008-01-28 | $12.55 | $13.73 | 1,400 | — | — |
| 2008-01-25 | $11.00 | $12.04 | 0 | — | — |
| 2008-01-24 | $11.00 | $12.04 | 0 | — | — |
| 2008-01-23 | $11.00 | $12.04 | 2,500 | — | — |
| 2008-01-22 | $11.95 | $13.08 | 10,300 | — | — |
| 2008-01-18 | $12.00 | $13.13 | 0 | — | — |
| 2008-01-17 | $12.00 | $13.13 | 1,400 | — | — |
| 2008-01-16 | $14.25 | $15.59 | 6,200 | — | — |
| 2008-01-15 | $14.25 | $15.59 | 4,600 | — | — |
| 2008-01-14 | $14.50 | $15.87 | 600 | — | — |
| 2008-01-11 | $13.95 | $15.27 | 700 | — | — |
| 2008-01-10 | $13.75 | $15.05 | 400 | — | — |
| 2008-01-09 | $13.75 | $15.05 | 400 | — | — |
| 2008-01-08 | $13.25 | $14.50 | 800 | — | — |
| 2008-01-07 | $13.25 | $14.50 | 0 | — | — |
| 2008-01-04 | $13.25 | $14.50 | 0 | — | — |
| 2008-01-03 | $13.25 | $14.50 | 0 | — | — |
| 2008-01-02 | $13.25 | $14.50 | 500 | — | — |