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
- 2000-10-05 to 2026-08-28
- 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 | $8.85 | $8.88 | 3,700 |
| 2008-12-30 | $8.98 | $9.01 | 24,500 |
| 2008-12-29 | $9.00 | $9.03 | 23,200 |
| 2008-12-26 | $9.00 | $9.03 | 4,300 |
| 2008-12-24 | $9.04 | $9.07 | 4,500 |
| 2008-12-23 | $9.02 | $9.05 | 5,600 |
| 2008-12-22 | $9.00 | $9.03 | 8,300 |
| 2008-12-19 | $9.10 | $9.13 | 7,100 |
| 2008-12-18 | $9.17 | $9.20 | 15,400 |
| 2008-12-17 | $9.13 | $9.16 | 15,569 |
| 2008-12-16 | $9.09 | $9.12 | 7,100 |
| 2008-12-15 | $9.05 | $9.08 | 9,652 |
| 2008-12-12 | $9.07 | $9.10 | 8,100 |
| 2008-12-11 | $9.09 | $9.12 | 2,000 |
| 2008-12-10 | $9.20 | $9.23 | 19,050 |
| 2008-12-09 | $9.10 | $9.13 | 2,500 |
| 2008-12-08 | $9.20 | $9.23 | 11,167 |
| 2008-12-05 | $9.08 | $9.11 | 9,400 |
| 2008-12-04 | $9.08 | $9.11 | 1,700 |
| 2008-12-03 | $9.20 | $9.23 | 11,700 |
| 2008-12-02 | $9.20 | $9.23 | 9,100 |
| 2008-12-01 | $9.20 | $9.23 | 4,350 |
| 2008-11-28 | $9.20 | $9.23 | 2,270 |
| 2008-11-26 | $9.39 | $9.42 | 10,222 |
| 2008-11-25 | $9.10 | $9.13 | 7,500 |
| 2008-11-24 | $9.15 | $9.18 | 8,100 |
| 2008-11-21 | $9.05 | $9.08 | 3,100 |
| 2008-11-20 | $8.90 | $8.93 | 8,364 |
| 2008-11-19 | $8.65 | $8.68 | 6,350 |
| 2008-11-18 | $9.00 | $9.03 | 14,800 |
| 2008-11-17 | $9.30 | $9.33 | 12,000 |
| 2008-11-14 | $9.33 | $9.36 | 700 |
| 2008-11-13 | $9.33 | $9.36 | 9,140 |
| 2008-11-12 | $9.42 | $9.45 | 4,800 |
| 2008-11-11 | $9.61 | $9.64 | 13,555 |
| 2008-11-10 | $9.95 | $9.98 | 7,100 |
| 2008-11-07 | $10.00 | $10.03 | 18,693 |
| 2008-11-06 | $9.95 | $9.98 | 5,600 |
| 2008-11-05 | $10.05 | $10.08 | 22,517 |
| 2008-11-04 | $10.29 | $10.32 | 4,260 |
| 2008-11-03 | $10.10 | $10.13 | 5,750 |
| 2008-10-31 | $10.24 | $10.27 | 6,475 |
| 2008-10-30 | $10.20 | $10.23 | 16,890 |
| 2008-10-29 | $10.20 | $10.23 | 7,500 |
| 2008-10-28 | $9.70 | $9.73 | 23,292 |
| 2008-10-27 | $9.50 | $9.53 | 4,800 |
| 2008-10-24 | $9.50 | $9.53 | 5,836 |
| 2008-10-23 | $9.54 | $9.57 | 3,900 |
| 2008-10-22 | $9.55 | $9.58 | 13,850 |
| 2008-10-21 | $9.55 | $9.58 | 11,000 |
| 2008-10-20 | $9.49 | $9.52 | 6,000 |
| 2008-10-17 | $9.25 | $9.28 | 18,800 |
| 2008-10-16 | $9.27 | $9.30 | 14,000 |
| 2008-10-15 | $9.49 | $9.52 | 8,832 |
| 2008-10-14 | $9.35 | $9.38 | 14,600 |
| 2008-10-13 | $9.45 | $9.48 | 17,000 |
| 2008-10-10 | $9.25 | $9.28 | 41,565 |
| 2008-10-09 | $9.35 | $9.38 | 31,525 |
| 2008-10-08 | $9.25 | $9.28 | 44,050 |
| 2008-10-07 | $9.65 | $9.68 | 20,300 |
| 2008-10-06 | $9.75 | $9.78 | 46,560 |
| 2008-10-03 | $10.00 | $10.03 | 19,100 |
| 2008-10-02 | $10.09 | $10.12 | 27,770 |
| 2008-10-01 | $10.09 | $10.12 | 11,859 |
| 2008-09-30 | $10.15 | $10.18 | 23,442 |
| 2008-09-29 | $10.10 | $10.13 | 20,636 |
| 2008-09-26 | $10.65 | $10.68 | 7,150 |
| 2008-09-25 | $10.58 | $10.61 | 16,600 |
| 2008-09-24 | $11.05 | $11.08 | 8,000 |
| 2008-09-23 | $10.95 | $10.98 | 29,825 |
| 2008-09-22 | $10.99 | $11.02 | 23,220 |
| 2008-09-19 | $10.81 | $10.84 | 35,501 |
| 2008-09-18 | $10.25 | $10.28 | 27,219 |
| 2008-09-17 | $10.25 | $10.28 | 25,160 |
| 2008-09-16 | $10.19 | $10.22 | 12,750 |
| 2008-09-15 | $10.40 | $10.43 | 7,500 |
| 2008-09-12 | $10.40 | $10.43 | 5,200 |
| 2008-09-11 | $10.30 | $10.33 | 8,050 |
| 2008-09-10 | $10.20 | $10.23 | 14,300 |
| 2008-09-09 | $10.10 | $10.13 | 10,100 |
| 2008-09-08 | $10.20 | $10.23 | 4,500 |
| 2008-09-05 | $10.20 | $10.23 | 2,800 |
| 2008-09-04 | $10.15 | $10.18 | 3,030 |
| 2008-09-03 | $10.19 | $10.22 | 6,900 |
| 2008-09-02 | $10.15 | $10.18 | 3,690 |
| 2008-08-29 | $10.25 | $10.28 | 3,724 |
| 2008-08-28 | $10.25 | $10.28 | 4,736 |
| 2008-08-27 | $10.23 | $10.26 | 5,313 |
| 2008-08-26 | $10.25 | $10.28 | 7,825 |
| 2008-08-25 | $10.10 | $10.13 | 3,854 |
| 2008-08-22 | $10.10 | $10.13 | 5,859 |
| 2008-08-21 | $10.05 | $10.08 | 5,300 |
| 2008-08-20 | $10.22 | $10.25 | 2,050 |
| 2008-08-19 | $10.05 | $10.08 | 4,235 |
| 2008-08-18 | $10.45 | $10.48 | 1,677 |
| 2008-08-15 | $10.69 | $10.72 | 11,300 |
| 2008-08-14 | $10.40 | $10.43 | 7,919 |
| 2008-08-13 | $10.40 | $10.43 | 11,100 |
| 2008-08-12 | $10.30 | $10.33 | 14,500 |
| 2008-08-11 | $10.55 | $10.58 | 16,914 |
| 2008-08-08 | $10.70 | $10.73 | 18,400 |
| 2008-08-07 | $10.40 | $10.43 | 17,200 |
| 2008-08-06 | $10.25 | $10.28 | 2,900 |
| 2008-08-05 | $10.15 | $10.18 | 3,650 |
| 2008-08-04 | $10.14 | $10.17 | 1,440 |
| 2008-08-01 | $10.24 | $10.27 | 3,800 |
| 2008-07-31 | $10.23 | $10.26 | 2,200 |
| 2008-07-30 | $10.23 | $10.26 | 5,400 |
| 2008-07-29 | $10.12 | $10.15 | 9,446 |
| 2008-07-28 | $10.25 | $10.28 | 4,290 |
| 2008-07-25 | $10.20 | $10.23 | 2,800 |
| 2008-07-24 | $10.30 | $10.33 | 7,900 |
| 2008-07-23 | $10.36 | $10.39 | 4,000 |
| 2008-07-22 | $10.35 | $10.38 | 19,100 |
| 2008-07-21 | $10.25 | $10.28 | 5,543 |
| 2008-07-18 | $10.24 | $10.27 | 8,100 |
| 2008-07-17 | $10.03 | $10.06 | 4,500 |
| 2008-07-16 | $9.85 | $9.88 | 8,380 |
| 2008-07-15 | $9.85 | $9.88 | 18,150 |
| 2008-07-14 | $9.65 | $9.68 | 14,569 |
| 2008-07-11 | $9.50 | $9.53 | 9,250 |
| 2008-07-10 | $9.76 | $9.79 | 4,800 |
| 2008-07-09 | $9.87 | $9.90 | 4,000 |
| 2008-07-08 | $10.00 | $10.03 | 6,600 |
| 2008-07-07 | $10.05 | $10.08 | 10,650 |
| 2008-07-03 | $9.75 | $9.78 | 7,419 |
| 2008-07-02 | $9.75 | $9.78 | 18,670 |
| 2008-07-01 | $9.65 | $9.68 | 17,559 |
| 2008-06-30 | $10.00 | $10.03 | 11,100 |
| 2008-06-27 | $10.20 | $10.23 | 21,300 |
| 2008-06-26 | $10.10 | $10.13 | 19,600 |
| 2008-06-25 | $10.28 | $10.31 | 12,100 |
| 2008-06-24 | $10.20 | $10.23 | 1,300 |
| 2008-06-23 | $10.20 | $10.23 | 5,443 |
| 2008-06-20 | $10.31 | $10.34 | 8,800 |
| 2008-06-19 | $10.15 | $10.18 | 14,600 |
| 2008-06-18 | $10.20 | $10.23 | 2,400 |
| 2008-06-17 | $10.20 | $10.23 | 9,400 |
| 2008-06-16 | $10.30 | $10.33 | 9,400 |
| 2008-06-13 | $10.14 | $10.17 | 9,600 |
| 2008-06-12 | $10.44 | $10.47 | 4,400 |
| 2008-06-11 | $10.38 | $10.41 | 10,800 |
| 2008-06-10 | $10.12 | $10.15 | 14,800 |
| 2008-06-09 | $10.49 | $10.52 | 20,000 |
| 2008-06-06 | $10.90 | $10.93 | 6,450 |
| 2008-06-05 | $10.90 | $10.93 | 13,267 |
| 2008-06-04 | $10.85 | $10.88 | 2,903 |
| 2008-06-03 | $10.60 | $10.63 | 18,600 |
| 2008-06-02 | $11.02 | $11.05 | 7,224 |
| 2008-05-30 | $10.90 | $10.93 | 4,600 |
| 2008-05-29 | $10.92 | $10.96 | 3,350 |
| 2008-05-28 | $10.73 | $10.76 | 10,500 |
| 2008-05-27 | $10.80 | $10.83 | 8,875 |
| 2008-05-23 | $10.74 | $10.77 | 12,600 |
| 2008-05-22 | $10.50 | $10.53 | 16,900 |
| 2008-05-21 | $10.30 | $10.33 | 7,819 |
| 2008-05-20 | $10.26 | $10.29 | 8,105 |
| 2008-05-19 | $10.65 | $10.68 | 10,200 |
| 2008-05-16 | $10.64 | $10.67 | 4,500 |
| 2008-05-15 | $10.64 | $10.67 | 1,700 |
| 2008-05-14 | $10.50 | $10.53 | 10,166 |
| 2008-05-13 | $10.60 | $10.63 | 28,600 |
| 2008-05-12 | $10.56 | $10.59 | 8,000 |
| 2008-05-09 | $10.70 | $10.73 | 16,900 |
| 2008-05-08 | $10.65 | $10.68 | 31,805 |
| 2008-05-07 | $10.62 | $10.65 | 5,600 |
| 2008-05-06 | $10.40 | $10.43 | 20,900 |
| 2008-05-05 | $11.10 | $11.13 | 6,700 |
| 2008-05-02 | $11.00 | $11.03 | 4,600 |
| 2008-05-01 | $10.75 | $10.78 | 3,450 |
| 2008-04-30 | $10.61 | $10.64 | 11,880 |
| 2008-04-29 | $10.85 | $10.88 | 7,900 |
| 2008-04-28 | $10.84 | $10.87 | 8,900 |
| 2008-04-25 | $10.85 | $10.88 | 10,000 |
| 2008-04-24 | $10.80 | $10.83 | 16,700 |
| 2008-04-23 | $10.75 | $10.78 | 9,900 |
| 2008-04-22 | $10.40 | $10.43 | 11,100 |
| 2008-04-21 | $10.88 | $10.91 | 12,000 |
| 2008-04-18 | $10.80 | $10.83 | 8,900 |
| 2008-04-17 | $10.35 | $10.38 | 15,245 |
| 2008-04-16 | $10.70 | $10.73 | 6,300 |
| 2008-04-15 | $10.65 | $10.68 | 7,450 |
| 2008-04-14 | $10.80 | $10.83 | 5,300 |
| 2008-04-11 | $10.87 | $10.90 | 9,400 |
| 2008-04-10 | $11.02 | $11.05 | 20,000 |
| 2008-04-09 | $10.98 | $11.01 | 16,300 |
| 2008-04-08 | $10.94 | $10.97 | 14,200 |
| 2008-04-07 | $11.05 | $11.08 | 24,700 |
| 2008-04-04 | $11.00 | $11.03 | 12,600 |
| 2008-04-03 | $10.70 | $10.73 | 9,000 |
| 2008-04-02 | $10.20 | $10.23 | 9,900 |
| 2008-04-01 | $9.98 | $10.01 | 50,000 |
| 2008-03-31 | $10.05 | $10.08 | 12,000 |
| 2008-03-28 | $9.99 | $10.02 | 49,600 |
| 2008-03-27 | $10.01 | $10.04 | 25,800 |
| 2008-03-26 | $9.99 | $10.02 | 32,800 |
| 2008-03-25 | $9.95 | $9.98 | 17,400 |
| 2008-03-24 | $10.20 | $10.23 | 54,745 |
| 2008-03-20 | $10.20 | $10.23 | 16,000 |
| 2008-03-19 | $10.25 | $10.28 | 18,600 |
| 2008-03-18 | $10.49 | $10.52 | 5,500 |
| 2008-03-17 | $10.95 | $10.98 | 20,300 |
| 2008-03-14 | $10.75 | $10.78 | 13,500 |
| 2008-03-13 | $10.80 | $10.83 | 27,700 |
| 2008-03-12 | $10.85 | $10.88 | 24,400 |
| 2008-03-11 | $11.00 | $11.03 | 20,800 |
| 2008-03-10 | $11.00 | $11.03 | 20,300 |
| 2008-03-07 | $11.50 | $11.53 | 20,400 |
| 2008-03-06 | $11.50 | $11.53 | 1,600 |
| 2008-03-05 | $11.54 | $11.57 | 29,700 |
| 2008-03-04 | $12.01 | $12.05 | 25,300 |
| 2008-03-03 | $11.97 | $12.01 | 1,900 |
| 2008-02-29 | $12.04 | $12.08 | 5,700 |
| 2008-02-28 | $12.10 | $12.14 | 15,400 |
| 2008-02-27 | $12.15 | $12.19 | 3,500 |
| 2008-02-26 | $11.42 | $11.45 | 16,000 |
| 2008-02-25 | $12.00 | $12.04 | 2,500 |
| 2008-02-22 | $12.33 | $12.37 | 7,000 |
| 2008-02-21 | $12.33 | $12.37 | 3,700 |
| 2008-02-20 | $12.10 | $12.14 | 3,200 |
| 2008-02-19 | $12.15 | $12.19 | 700 |
| 2008-02-15 | $12.29 | $12.33 | 2,600 |
| 2008-02-14 | $12.15 | $12.19 | 1,100 |
| 2008-02-13 | $11.85 | $11.89 | 3,400 |
| 2008-02-12 | $11.35 | $11.38 | 13,900 |
| 2008-02-11 | $11.55 | $11.58 | 3,600 |
| 2008-02-08 | $11.75 | $11.78 | 24,100 |
| 2008-02-07 | $11.69 | $11.72 | 7,200 |
| 2008-02-06 | $11.90 | $11.94 | 14,400 |
| 2008-02-05 | $12.00 | $12.04 | 26,700 |
| 2008-02-04 | $12.15 | $12.19 | 2,600 |
| 2008-02-01 | $12.30 | $12.34 | 3,200 |
| 2008-01-31 | $12.24 | $12.28 | 5,600 |
| 2008-01-30 | $12.33 | $12.37 | 2,600 |
| 2008-01-29 | $12.40 | $12.44 | 1,400 |
| 2008-01-28 | $12.20 | $12.24 | 8,900 |
| 2008-01-25 | $12.20 | $12.24 | 13,000 |
| 2008-01-24 | $12.15 | $12.19 | 18,700 |
| 2008-01-23 | $11.44 | $11.47 | 20,670 |
| 2008-01-22 | $10.75 | $10.78 | 24,100 |
| 2008-01-18 | $11.39 | $11.42 | 19,900 |
| 2008-01-17 | $10.90 | $10.93 | 21,900 |
| 2008-01-16 | $11.99 | $12.03 | 10,300 |
| 2008-01-15 | $12.05 | $12.09 | 21,900 |
| 2008-01-14 | $12.25 | $12.29 | 35,884 |
| 2008-01-11 | $12.05 | $12.09 | 27,300 |
| 2008-01-10 | $12.24 | $12.28 | 31,100 |
| 2008-01-09 | $12.95 | $12.99 | 65,600 |
| 2008-01-08 | $12.70 | $12.74 | 25,700 |
| 2008-01-07 | $12.45 | $12.49 | 22,700 |
| 2008-01-04 | $12.90 | $12.94 | 18,300 |
| 2008-01-03 | $13.05 | $13.09 | 28,200 |
| 2008-01-02 | $13.00 | $13.04 | 10,200 |