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
- 1986-11-05 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2008-12-31 | $5.70 | $15.04 | 5,800 | — | — |
| 2008-12-30 | $5.25 | $13.85 | 9,000 | — | — |
| 2008-12-29 | $4.99 | $13.17 | 14,700 | — | — |
| 2008-12-26 | $4.98 | $13.14 | 20,800 | — | — |
| 2008-12-24 | $5.95 | $15.70 | 14,300 | — | — |
| 2008-12-23 | $7.84 | $20.69 | 15,000 | — | — |
| 2008-12-22 | $9.60 | $25.33 | 17,900 | — | — |
| 2008-12-19 | $9.30 | $24.54 | 23,600 | — | — |
| 2008-12-18 | $8.22 | $21.69 | 6,600 | — | — |
| 2008-12-17 | $7.24 | $19.10 | 5,700 | — | — |
| 2008-12-16 | $7.00 | $18.47 | 8,100 | — | — |
| 2008-12-15 | $7.11 | $18.76 | 8,000 | — | — |
| 2008-12-12 | $6.80 | $17.94 | 3,100 | — | — |
| 2008-12-11 | $6.44 | $16.99 | 300 | — | — |
| 2008-12-10 | $6.00 | $15.83 | 0 | — | — |
| 2008-12-09 | $6.00 | $15.83 | 300 | — | — |
| 2008-12-08 | $6.01 | $15.86 | 0 | — | — |
| 2008-12-05 | $6.01 | $15.86 | 0 | — | — |
| 2008-12-04 | $6.01 | $15.86 | 4,600 | — | — |
| 2008-12-03 | $6.09 | $16.07 | 0 | — | — |
| 2008-12-02 | $6.09 | $16.07 | 0 | — | — |
| 2008-12-01 | $6.09 | $16.07 | 4,500 | — | — |
| 2008-11-28 | $6.00 | $15.83 | 0 | — | — |
| 2008-11-26 | $6.00 | $15.83 | 200 | — | — |
| 2008-11-25 | $5.80 | $15.30 | 400 | — | — |
| 2008-11-24 | $6.20 | $16.36 | 400 | — | — |
| 2008-11-21 | $6.03 | $15.91 | 3,400 | — | — |
| 2008-11-20 | $6.00 | $15.83 | 300 | — | — |
| 2008-11-19 | $6.40 | $16.89 | 200 | — | — |
| 2008-11-18 | $6.01 | $15.86 | 0 | — | — |
| 2008-11-17 | $6.01 | $15.86 | 0 | — | — |
| 2008-11-14 | $6.01 | $15.86 | 0 | — | — |
| 2008-11-13 | $6.01 | $15.86 | 400 | — | — |
| 2008-11-12 | $6.20 | $16.36 | 0 | — | — |
| 2008-11-11 | $6.20 | $16.36 | 0 | — | — |
| 2008-11-10 | $6.20 | $16.36 | 3,600 | — | — |
| 2008-11-07 | $6.00 | $15.83 | 0 | — | — |
| 2008-11-06 | $6.00 | $15.83 | 1,300 | — | — |
| 2008-11-05 | $6.05 | $15.96 | 2,200 | — | — |
| 2008-11-04 | $6.00 | $15.83 | 3,400 | — | — |
| 2008-11-03 | $6.05 | $15.96 | 10,500 | — | — |
| 2008-10-31 | $6.00 | $15.83 | 5,300 | — | — |
| 2008-10-30 | $5.60 | $14.78 | 0 | — | — |
| 2008-10-29 | $5.60 | $14.78 | 500 | — | — |
| 2008-10-28 | $5.00 | $13.19 | 0 | — | — |
| 2008-10-27 | $5.00 | $13.19 | 200 | — | — |
| 2008-10-24 | $5.20 | $13.72 | 600 | — | — |
| 2008-10-23 | $5.05 | $13.32 | 1,300 | — | — |
| 2008-10-22 | $4.70 | $12.40 | 500 | — | — |
| 2008-10-21 | $4.30 | $11.35 | 1,200 | — | — |
| 2008-10-20 | $3.85 | $10.16 | 0 | — | — |
| 2008-10-17 | $3.85 | $10.16 | 0 | — | — |
| 2008-10-16 | $3.85 | $10.16 | 100 | — | — |
| 2008-10-15 | $3.55 | $9.37 | 800 | — | — |
| 2008-10-14 | $4.00 | $10.55 | 5,900 | — | — |
| 2008-10-13 | $4.00 | $10.55 | 0 | — | — |
| 2008-10-10 | $4.00 | $10.55 | 0 | — | — |
| 2008-10-09 | $4.00 | $10.55 | 0 | — | — |
| 2008-10-08 | $4.00 | $10.55 | 500 | — | — |
| 2008-10-07 | $4.20 | $11.08 | 100 | — | — |
| 2008-10-06 | $4.40 | $11.61 | 600 | — | — |
| 2008-10-03 | $5.00 | $13.19 | 0 | — | — |
| 2008-10-02 | $5.00 | $13.19 | 0 | — | — |
| 2008-10-01 | $5.00 | $13.19 | 0 | — | — |
| 2008-09-30 | $5.00 | $13.19 | 0 | — | — |
| 2008-09-29 | $5.00 | $13.19 | 0 | — | — |
| 2008-09-26 | $5.00 | $13.19 | 0 | — | — |
| 2008-09-25 | $5.00 | $13.19 | 0 | — | — |
| 2008-09-24 | $5.00 | $13.19 | 0 | — | — |
| 2008-09-23 | $5.00 | $13.19 | 0 | — | — |
| 2008-09-22 | $5.00 | $13.19 | 0 | — | — |
| 2008-09-19 | $5.00 | $13.19 | 0 | — | — |
| 2008-09-18 | $5.00 | $13.19 | 0 | — | — |
| 2008-09-17 | $5.00 | $13.19 | 0 | — | — |
| 2008-09-16 | $5.00 | $13.19 | 1,500 | — | — |
| 2008-09-15 | $5.50 | $14.51 | 0 | — | — |
| 2008-09-12 | $5.50 | $14.51 | 0 | — | — |
| 2008-09-11 | $5.50 | $14.51 | 0 | — | — |
| 2008-09-10 | $5.50 | $14.51 | 2,200 | — | — |
| 2008-09-09 | $5.81 | $15.33 | 0 | — | — |
| 2008-09-08 | $5.81 | $15.33 | 200 | — | — |
| 2008-09-05 | $6.00 | $15.83 | 0 | — | — |
| 2008-09-04 | $6.00 | $15.83 | 0 | — | — |
| 2008-09-03 | $6.00 | $15.83 | 0 | — | — |
| 2008-09-02 | $6.00 | $15.83 | 0 | — | — |
| 2008-08-29 | $6.00 | $15.83 | 0 | — | — |
| 2008-08-28 | $6.00 | $15.83 | 0 | — | — |
| 2008-08-27 | $6.00 | $15.83 | 0 | — | — |
| 2008-08-26 | $6.00 | $15.83 | 0 | — | — |
| 2008-08-25 | $6.00 | $15.83 | 0 | — | — |
| 2008-08-22 | $6.00 | $15.83 | 0 | — | — |
| 2008-08-21 | $6.00 | $15.83 | 400 | — | — |
| 2008-08-20 | $5.90 | $15.57 | 0 | — | — |
| 2008-08-19 | $5.90 | $15.57 | 100 | — | — |
| 2008-08-18 | $6.10 | $16.09 | 0 | — | — |
| 2008-08-15 | $6.10 | $16.09 | 0 | — | — |
| 2008-08-14 | $6.10 | $16.09 | 0 | — | — |
| 2008-08-13 | $6.10 | $16.09 | 0 | — | — |
| 2008-08-12 | $6.10 | $16.09 | 500 | — | — |
| 2008-08-11 | $6.00 | $15.83 | 400 | — | — |
| 2008-08-08 | $5.95 | $15.70 | 0 | — | — |
| 2008-08-07 | $5.95 | $15.70 | 200 | — | — |
| 2008-08-06 | $5.75 | $15.17 | 2,000 | — | — |
| 2008-08-05 | $5.95 | $15.70 | 0 | — | — |
| 2008-08-04 | $5.95 | $15.70 | 0 | — | — |
| 2008-08-01 | $5.95 | $15.70 | 0 | — | — |
| 2008-07-31 | $5.95 | $15.70 | 0 | — | — |
| 2008-07-30 | $5.95 | $15.70 | 0 | — | — |
| 2008-07-29 | $5.95 | $15.70 | 300 | — | — |
| 2008-07-28 | $5.80 | $15.30 | 300 | — | — |
| 2008-07-25 | $6.16 | $16.25 | 0 | — | — |
| 2008-07-24 | $6.16 | $16.25 | 0 | — | — |
| 2008-07-23 | $6.16 | $16.25 | 0 | — | — |
| 2008-07-22 | $6.16 | $16.25 | 1,400 | — | — |
| 2008-07-21 | $6.00 | $15.83 | 200 | — | — |
| 2008-07-18 | $5.90 | $15.57 | 0 | — | — |
| 2008-07-17 | $5.90 | $15.57 | 200 | — | — |
| 2008-07-16 | $5.70 | $15.04 | 0 | — | — |
| 2008-07-15 | $5.70 | $15.04 | 200 | — | — |
| 2008-07-14 | $5.50 | $14.51 | 0 | — | — |
| 2008-07-11 | $5.50 | $14.51 | 0 | — | — |
| 2008-07-10 | $5.50 | $14.51 | 500 | — | — |
| 2008-07-09 | $5.30 | $13.98 | 200 | — | — |
| 2008-07-08 | $5.01 | $13.22 | 1,300 | — | — |
| 2008-07-07 | $5.30 | $13.98 | 0 | — | — |
| 2008-07-03 | $5.30 | $13.98 | 0 | — | — |
| 2008-07-02 | $5.30 | $13.98 | 200 | — | — |
| 2008-07-01 | $5.09 | $13.43 | 800 | — | — |
| 2008-06-30 | $5.01 | $13.22 | 0 | — | — |
| 2008-06-27 | $5.01 | $13.22 | 400 | — | — |
| 2008-06-26 | $5.37 | $14.17 | 200 | — | — |
| 2008-06-25 | $5.15 | $13.59 | 1,100 | — | — |
| 2008-06-24 | $5.35 | $14.12 | 400 | — | — |
| 2008-06-23 | $5.11 | $13.48 | 200 | — | — |
| 2008-06-20 | $5.35 | $14.12 | 0 | — | — |
| 2008-06-19 | $5.35 | $14.12 | 2,600 | — | — |
| 2008-06-18 | $6.05 | $15.96 | 200 | — | — |
| 2008-06-17 | $5.81 | $15.33 | 0 | — | — |
| 2008-06-16 | $5.81 | $15.33 | 0 | — | — |
| 2008-06-13 | $5.81 | $15.33 | 3,500 | — | — |
| 2008-06-12 | $6.06 | $15.99 | 1,600 | — | — |
| 2008-06-11 | $6.40 | $16.89 | 500 | — | — |
| 2008-06-10 | $6.01 | $15.86 | 0 | — | — |
| 2008-06-09 | $6.01 | $15.86 | 0 | — | — |
| 2008-06-06 | $6.01 | $15.86 | 100 | — | — |
| 2008-06-05 | $6.20 | $16.36 | 0 | — | — |
| 2008-06-04 | $6.20 | $16.36 | 3,200 | — | — |
| 2008-06-03 | $6.09 | $16.07 | 300 | — | — |
| 2008-06-02 | $6.25 | $16.49 | 0 | — | — |
| 2008-05-30 | $6.25 | $16.49 | 500 | — | — |
| 2008-05-29 | $6.60 | $17.41 | 1,300 | — | — |
| 2008-05-28 | $7.20 | $19.00 | 200 | — | — |
| 2008-05-27 | $7.40 | $19.52 | 0 | — | — |
| 2008-05-23 | $7.40 | $19.52 | 0 | — | — |
| 2008-05-22 | $7.40 | $19.52 | 100 | — | — |
| 2008-05-21 | $7.15 | $18.86 | 0 | — | — |
| 2008-05-20 | $7.15 | $18.86 | 0 | — | — |
| 2008-05-19 | $7.15 | $18.86 | 0 | — | — |
| 2008-05-16 | $7.15 | $18.86 | 100 | — | — |
| 2008-05-15 | $6.95 | $18.34 | 4,500 | — | — |
| 2008-05-14 | $6.71 | $17.70 | 0 | — | — |
| 2008-05-13 | $6.71 | $17.70 | 1,100 | — | — |
| 2008-05-12 | $6.78 | $17.89 | 300 | — | — |
| 2008-05-09 | $6.50 | $17.15 | 1,000 | — | — |
| 2008-05-08 | $6.90 | $18.21 | 0 | — | — |
| 2008-05-07 | $6.90 | $18.21 | 1,300 | — | — |
| 2008-05-06 | $6.26 | $16.52 | 900 | — | — |
| 2008-05-05 | $7.42 | $19.58 | 100 | — | — |
| 2008-05-02 | $7.55 | $19.92 | 0 | — | — |
| 2008-05-01 | $7.55 | $19.92 | 0 | — | — |
| 2008-04-30 | $7.55 | $19.92 | 400 | — | — |
| 2008-04-29 | $7.65 | $20.18 | 0 | — | — |
| 2008-04-28 | $7.65 | $20.18 | 10,700 | — | — |
| 2008-04-25 | $8.70 | $22.95 | 6,200 | — | — |
| 2008-04-24 | $9.00 | $23.75 | 1,500 | — | — |
| 2008-04-23 | $7.85 | $20.71 | 11,800 | — | — |
| 2008-04-22 | $7.00 | $18.47 | 400 | — | — |
| 2008-04-21 | $6.90 | $18.21 | 400 | — | — |
| 2008-04-18 | $6.75 | $17.81 | 0 | — | — |
| 2008-04-17 | $6.75 | $17.81 | 200 | — | — |
| 2008-04-16 | $6.65 | $17.55 | 200 | — | — |
| 2008-04-15 | $6.55 | $17.28 | 200 | — | — |
| 2008-04-14 | $6.43 | $16.97 | 900 | — | — |
| 2008-04-11 | $6.75 | $17.81 | 9,900 | — | — |
| 2008-04-10 | $6.60 | $17.41 | 9,300 | — | — |
| 2008-04-09 | $6.13 | $16.17 | 600 | — | — |
| 2008-04-08 | $6.56 | $17.31 | 1,400 | — | — |
| 2008-04-07 | $5.70 | $15.04 | 100 | — | — |
| 2008-04-04 | $5.80 | $15.30 | 0 | — | — |
| 2008-04-03 | $5.80 | $15.30 | 0 | — | — |
| 2008-04-02 | $5.80 | $15.30 | 300 | — | — |
| 2008-04-01 | $5.85 | $15.43 | 0 | — | — |
| 2008-03-31 | $5.85 | $15.43 | 0 | — | — |
| 2008-03-28 | $5.85 | $15.43 | 0 | — | — |
| 2008-03-27 | $5.85 | $15.43 | 0 | — | — |
| 2008-03-26 | $5.85 | $15.43 | 400 | — | — |
| 2008-03-25 | $5.89 | $15.54 | 300 | — | — |
| 2008-03-24 | $6.12 | $16.15 | 0 | — | — |
| 2008-03-20 | $6.12 | $16.15 | 0 | — | — |
| 2008-03-19 | $6.12 | $16.15 | 100 | — | — |
| 2008-03-18 | $6.25 | $16.49 | 200 | — | — |
| 2008-03-17 | $6.28 | $16.57 | 0 | — | — |
| 2008-03-14 | $6.28 | $16.57 | 0 | — | — |
| 2008-03-13 | $6.28 | $16.57 | 400 | — | — |
| 2008-03-12 | $6.20 | $16.36 | 200 | — | — |
| 2008-03-11 | $6.26 | $16.52 | 0 | — | — |
| 2008-03-10 | $6.26 | $16.52 | 1,100 | — | — |
| 2008-03-07 | $6.40 | $16.89 | 0 | — | — |
| 2008-03-06 | $6.40 | $16.89 | 100 | — | — |
| 2008-03-05 | $6.48 | $17.10 | 600 | — | — |
| 2008-03-04 | $6.45 | $17.02 | 0 | — | — |
| 2008-03-03 | $6.45 | $17.02 | 300 | — | — |
| 2008-02-29 | $6.25 | $16.49 | 200 | — | — |
| 2008-02-28 | $6.00 | $15.83 | 1,200 | — | — |
| 2008-02-27 | $6.25 | $16.49 | 1,300 | — | — |
| 2008-02-26 | $6.50 | $17.15 | 6,300 | — | — |
| 2008-02-25 | $6.25 | $16.49 | 400 | — | — |
| 2008-02-22 | $6.35 | $16.75 | 0 | — | — |
| 2008-02-21 | $6.35 | $16.75 | 800 | — | — |
| 2008-02-20 | $6.35 | $16.75 | 900 | — | — |
| 2008-02-19 | $6.35 | $16.75 | 2,100 | — | — |
| 2008-02-15 | $6.35 | $16.75 | 600 | — | — |
| 2008-02-14 | $6.55 | $17.28 | 100 | — | — |
| 2008-02-13 | $6.30 | $16.62 | 500 | — | — |
| 2008-02-12 | $6.50 | $17.15 | 1,900 | — | — |
| 2008-02-11 | $6.15 | $16.23 | 0 | — | — |
| 2008-02-08 | $6.15 | $16.23 | 200 | — | — |
| 2008-02-07 | $6.30 | $16.62 | 0 | — | — |
| 2008-02-06 | $6.30 | $16.62 | 2,400 | — | — |
| 2008-02-05 | $6.50 | $17.15 | 2,000 | — | — |
| 2008-02-04 | $6.50 | $17.15 | 2,500 | — | — |
| 2008-02-01 | $5.80 | $15.30 | 3,100 | — | — |
| 2008-01-31 | $4.80 | $12.66 | 0 | — | — |
| 2008-01-30 | $4.80 | $12.66 | 0 | — | — |
| 2008-01-29 | $4.80 | $12.66 | 0 | — | — |
| 2008-01-28 | $4.80 | $12.66 | 0 | — | — |
| 2008-01-25 | $4.80 | $12.66 | 0 | — | — |
| 2008-01-24 | $4.80 | $12.66 | 0 | — | — |
| 2008-01-23 | $4.80 | $12.66 | 200 | — | — |
| 2008-01-22 | $4.90 | $12.93 | 0 | — | — |
| 2008-01-18 | $4.90 | $12.93 | 200 | — | — |
| 2008-01-17 | $5.00 | $13.19 | 0 | — | — |
| 2008-01-16 | $5.00 | $13.19 | 0 | — | — |
| 2008-01-15 | $5.00 | $13.19 | 500 | — | — |
| 2008-01-14 | $5.19 | $13.69 | 0 | — | — |
| 2008-01-11 | $5.19 | $13.69 | 300 | — | — |
| 2008-01-10 | $5.20 | $13.72 | 0 | — | — |
| 2008-01-09 | $5.20 | $13.72 | 0 | — | — |
| 2008-01-08 | $5.20 | $13.72 | 0 | — | — |
| 2008-01-07 | $5.20 | $13.72 | 400 | — | — |
| 2008-01-04 | $5.40 | $14.25 | 0 | — | — |
| 2008-01-03 | $5.40 | $14.25 | 0 | — | — |
| 2008-01-02 | $5.40 | $14.25 | 0 | — | — |