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
- 1999-12-09 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 | $7.95 | $12.30 | 900 |
| 2008-12-30 | $8.15 | $12.61 | 300 |
| 2008-12-29 | $8.15 | $12.61 | 1,500 |
| 2008-12-26 | $8.15 | $12.61 | 0 |
| 2008-12-24 | $8.15 | $12.61 | 0 |
| 2008-12-23 | $8.15 | $12.61 | 300 |
| 2008-12-22 | $8.15 | $12.61 | 0 |
| 2008-12-19 | $8.15 | $12.61 | 0 |
| 2008-12-18 | $8.15 | $12.61 | 0 |
| 2008-12-17 | $8.15 | $12.61 | 200 |
| 2008-12-16 | $7.50 | $11.60 | 0 |
| 2008-12-15 | $7.50 | $11.60 | 0 |
| 2008-12-12 | $7.50 | $11.60 | 0 |
| 2008-12-11 | $7.50 | $11.60 | 0 |
| 2008-12-10 | $7.50 | $11.60 | 0 |
| 2008-12-09 | $7.50 | $11.60 | 0 |
| 2008-12-08 | $7.50 | $11.60 | 0 |
| 2008-12-05 | $7.50 | $11.60 | 0 |
| 2008-12-04 | $7.50 | $11.60 | 0 |
| 2008-12-03 | $7.50 | $11.60 | 0 |
| 2008-12-02 | $7.50 | $11.45 | 0 |
| 2008-12-01 | $7.50 | $11.45 | 0 |
| 2008-11-28 | $7.50 | $11.45 | 0 |
| 2008-11-26 | $7.50 | $11.45 | 0 |
| 2008-11-25 | $7.50 | $11.45 | 0 |
| 2008-11-24 | $7.50 | $11.45 | 0 |
| 2008-11-21 | $7.50 | $11.45 | 0 |
| 2008-11-20 | $7.50 | $11.45 | 0 |
| 2008-11-19 | $7.50 | $11.45 | 0 |
| 2008-11-18 | $7.50 | $11.45 | 0 |
| 2008-11-17 | $7.50 | $11.45 | 0 |
| 2008-11-14 | $7.50 | $11.45 | 0 |
| 2008-11-13 | $7.50 | $11.45 | 0 |
| 2008-11-12 | $7.50 | $11.45 | 0 |
| 2008-11-11 | $7.50 | $11.45 | 0 |
| 2008-11-10 | $7.50 | $11.45 | 0 |
| 2008-11-07 | $7.50 | $11.45 | 0 |
| 2008-11-06 | $7.50 | $11.45 | 0 |
| 2008-11-05 | $7.50 | $11.45 | 0 |
| 2008-11-04 | $7.50 | $11.45 | 0 |
| 2008-11-03 | $7.50 | $11.45 | 0 |
| 2008-10-31 | $7.50 | $11.45 | 0 |
| 2008-10-30 | $7.50 | $11.45 | 0 |
| 2008-10-29 | $7.50 | $11.45 | 0 |
| 2008-10-28 | $7.50 | $11.45 | 100 |
| 2008-10-27 | $10.98 | $16.76 | 3,300 |
| 2008-10-24 | $7.50 | $11.45 | 0 |
| 2008-10-23 | $7.50 | $11.45 | 0 |
| 2008-10-22 | $7.50 | $11.45 | 0 |
| 2008-10-21 | $7.50 | $11.45 | 0 |
| 2008-10-20 | $7.50 | $11.45 | 0 |
| 2008-10-17 | $7.50 | $11.45 | 0 |
| 2008-10-16 | $7.50 | $11.45 | 0 |
| 2008-10-15 | $7.50 | $11.45 | 900 |
| 2008-10-14 | $8.00 | $12.21 | 0 |
| 2008-10-13 | $8.00 | $12.21 | 1,200 |
| 2008-10-10 | $8.00 | $12.21 | 500 |
| 2008-10-09 | $7.49 | $11.43 | 1,100 |
| 2008-10-08 | $6.05 | $9.24 | 2,800 |
| 2008-10-07 | $8.50 | $12.98 | 0 |
| 2008-10-06 | $8.50 | $12.98 | 5,000 |
| 2008-10-03 | $10.00 | $15.27 | 0 |
| 2008-10-02 | $10.00 | $15.27 | 0 |
| 2008-10-01 | $10.00 | $15.27 | 400 |
| 2008-09-30 | $10.00 | $15.27 | 1,400 |
| 2008-09-29 | $9.90 | $15.11 | 1,700 |
| 2008-09-26 | $11.00 | $16.79 | 0 |
| 2008-09-25 | $11.00 | $16.79 | 1,100 |
| 2008-09-24 | $10.25 | $15.65 | 0 |
| 2008-09-23 | $10.25 | $15.65 | 0 |
| 2008-09-22 | $10.25 | $15.65 | 1,000 |
| 2008-09-19 | $10.50 | $16.03 | 0 |
| 2008-09-18 | $10.50 | $16.03 | 1,800 |
| 2008-09-17 | $10.50 | $16.03 | 0 |
| 2008-09-16 | $10.50 | $16.03 | 1,900 |
| 2008-09-15 | $10.50 | $16.03 | 0 |
| 2008-09-12 | $10.50 | $16.03 | 0 |
| 2008-09-11 | $10.50 | $16.03 | 300 |
| 2008-09-10 | $10.45 | $15.80 | 0 |
| 2008-09-09 | $10.45 | $15.80 | 200 |
| 2008-09-08 | $10.45 | $15.80 | 1,500 |
| 2008-09-05 | $11.00 | $16.63 | 0 |
| 2008-09-04 | $11.00 | $16.63 | 0 |
| 2008-09-03 | $11.00 | $16.63 | 0 |
| 2008-09-02 | $11.00 | $16.63 | 1,000 |
| 2008-08-29 | $11.00 | $16.63 | 1,000 |
| 2008-08-28 | $10.25 | $15.50 | 0 |
| 2008-08-27 | $10.25 | $15.50 | 2,600 |
| 2008-08-26 | $12.00 | $18.14 | 0 |
| 2008-08-25 | $12.00 | $18.14 | 300 |
| 2008-08-22 | $11.50 | $17.39 | 9,400 |
| 2008-08-21 | $12.00 | $18.14 | 0 |
| 2008-08-20 | $12.00 | $18.14 | 0 |
| 2008-08-19 | $12.00 | $18.14 | 3,600 |
| 2008-08-18 | $11.75 | $17.77 | 1,300 |
| 2008-08-15 | $11.75 | $17.77 | 1,100 |
| 2008-08-14 | $10.60 | $16.03 | 600 |
| 2008-08-13 | $10.05 | $15.19 | 0 |
| 2008-08-12 | $10.05 | $15.19 | 200 |
| 2008-08-11 | $11.06 | $16.72 | 0 |
| 2008-08-08 | $11.06 | $16.72 | 300 |
| 2008-08-07 | $11.00 | $16.63 | 0 |
| 2008-08-06 | $11.00 | $16.63 | 2,500 |
| 2008-08-05 | $10.80 | $16.33 | 0 |
| 2008-08-04 | $10.80 | $16.33 | 0 |
| 2008-08-01 | $10.80 | $16.33 | 0 |
| 2008-07-31 | $10.80 | $16.33 | 600 |
| 2008-07-30 | $10.50 | $15.88 | 2,200 |
| 2008-07-29 | $10.30 | $15.57 | 0 |
| 2008-07-28 | $10.30 | $15.57 | 0 |
| 2008-07-25 | $10.30 | $15.57 | 0 |
| 2008-07-24 | $10.30 | $15.57 | 0 |
| 2008-07-23 | $10.30 | $15.57 | 500 |
| 2008-07-22 | $10.40 | $15.72 | 0 |
| 2008-07-21 | $10.40 | $15.72 | 0 |
| 2008-07-18 | $10.40 | $15.72 | 0 |
| 2008-07-17 | $10.40 | $15.72 | 0 |
| 2008-07-16 | $10.40 | $15.72 | 1,900 |
| 2008-07-15 | $10.40 | $15.72 | 100 |
| 2008-07-14 | $10.30 | $15.57 | 500 |
| 2008-07-11 | $10.50 | $15.88 | 0 |
| 2008-07-10 | $10.50 | $15.88 | 0 |
| 2008-07-09 | $10.50 | $15.88 | 400 |
| 2008-07-08 | $10.40 | $15.72 | 0 |
| 2008-07-07 | $10.40 | $15.72 | 0 |
| 2008-07-03 | $10.40 | $15.72 | 1,000 |
| 2008-07-02 | $10.40 | $15.72 | 0 |
| 2008-07-01 | $10.40 | $15.72 | 0 |
| 2008-06-30 | $10.40 | $15.72 | 1,000 |
| 2008-06-27 | $10.95 | $16.56 | 0 |
| 2008-06-26 | $10.95 | $16.56 | 200 |
| 2008-06-25 | $10.95 | $16.56 | 400 |
| 2008-06-24 | $10.30 | $15.57 | 600 |
| 2008-06-23 | $10.50 | $15.88 | 0 |
| 2008-06-20 | $10.50 | $15.88 | 500 |
| 2008-06-19 | $10.95 | $16.56 | 0 |
| 2008-06-18 | $10.95 | $16.56 | 2,200 |
| 2008-06-17 | $10.30 | $15.57 | 0 |
| 2008-06-16 | $10.30 | $15.57 | 0 |
| 2008-06-13 | $10.30 | $15.57 | 3,300 |
| 2008-06-12 | $10.10 | $15.27 | 0 |
| 2008-06-11 | $10.10 | $15.27 | 0 |
| 2008-06-10 | $10.10 | $15.27 | 1,000 |
| 2008-06-09 | $10.10 | $15.27 | 0 |
| 2008-06-06 | $10.10 | $15.27 | 0 |
| 2008-06-05 | $10.10 | $15.27 | 900 |
| 2008-06-04 | $10.00 | $15.12 | 500 |
| 2008-06-03 | $10.15 | $15.35 | 900 |
| 2008-06-02 | $9.15 | $13.83 | 3,400 |
| 2008-05-30 | $10.00 | $15.12 | 900 |
| 2008-05-29 | $9.75 | $14.74 | 1,200 |
| 2008-05-28 | $10.05 | $15.19 | 0 |
| 2008-05-27 | $10.05 | $15.19 | 1,600 |
| 2008-05-23 | $9.50 | $14.36 | 0 |
| 2008-05-22 | $9.50 | $14.36 | 3,000 |
| 2008-05-21 | $9.25 | $13.99 | 4,000 |
| 2008-05-20 | $9.40 | $14.21 | 400 |
| 2008-05-19 | $9.40 | $14.21 | 2,000 |
| 2008-05-16 | $9.20 | $13.91 | 2,400 |
| 2008-05-15 | $9.20 | $13.91 | 6,000 |
| 2008-05-14 | $9.50 | $14.36 | 5,500 |
| 2008-05-13 | $10.00 | $15.12 | 0 |
| 2008-05-12 | $10.00 | $15.12 | 0 |
| 2008-05-09 | $10.00 | $15.12 | 100 |
| 2008-05-08 | $8.50 | $12.85 | 0 |
| 2008-05-07 | $8.50 | $12.85 | 0 |
| 2008-05-06 | $8.50 | $12.85 | 1,000 |
| 2008-05-05 | $9.50 | $14.36 | 0 |
| 2008-05-02 | $9.50 | $14.36 | 500 |
| 2008-05-01 | $9.00 | $13.61 | 3,500 |
| 2008-04-30 | $10.01 | $14.98 | 0 |
| 2008-04-29 | $10.01 | $14.98 | 0 |
| 2008-04-28 | $10.01 | $14.98 | 0 |
| 2008-04-25 | $10.01 | $14.98 | 100 |
| 2008-04-24 | $9.88 | $14.79 | 6,300 |
| 2008-04-23 | $10.15 | $15.19 | 0 |
| 2008-04-22 | $10.15 | $15.19 | 0 |
| 2008-04-21 | $10.15 | $15.19 | 0 |
| 2008-04-18 | $10.15 | $15.19 | 0 |
| 2008-04-17 | $10.15 | $15.19 | 4,600 |
| 2008-04-16 | $10.00 | $14.97 | 1,800 |
| 2008-04-15 | $9.50 | $14.22 | 400 |
| 2008-04-14 | $10.05 | $15.04 | 0 |
| 2008-04-11 | $10.05 | $15.04 | 600 |
| 2008-04-10 | $10.25 | $15.34 | 0 |
| 2008-04-09 | $10.25 | $15.34 | 0 |
| 2008-04-08 | $10.25 | $15.34 | 300 |
| 2008-04-07 | $10.60 | $15.87 | 5,600 |
| 2008-04-04 | $10.90 | $16.32 | 0 |
| 2008-04-03 | $10.90 | $16.32 | 300 |
| 2008-04-02 | $10.90 | $16.32 | 500 |
| 2008-04-01 | $10.55 | $15.79 | 200 |
| 2008-03-31 | $10.95 | $16.39 | 300 |
| 2008-03-28 | $10.75 | $16.09 | 9,200 |
| 2008-03-27 | $11.90 | $17.81 | 0 |
| 2008-03-26 | $11.90 | $17.81 | 0 |
| 2008-03-25 | $11.90 | $17.81 | 4,000 |
| 2008-03-24 | $11.90 | $17.81 | 0 |
| 2008-03-20 | $11.90 | $17.81 | 600 |
| 2008-03-19 | $11.90 | $17.81 | 300 |
| 2008-03-18 | $11.90 | $17.81 | 0 |
| 2008-03-17 | $11.90 | $17.81 | 2,000 |
| 2008-03-14 | $12.00 | $17.96 | 300 |
| 2008-03-13 | $12.05 | $18.04 | 200 |
| 2008-03-12 | $12.05 | $18.04 | 0 |
| 2008-03-11 | $12.05 | $18.04 | 0 |
| 2008-03-10 | $12.05 | $18.04 | 1,200 |
| 2008-03-07 | $12.50 | $18.71 | 0 |
| 2008-03-06 | $12.50 | $18.71 | 5,300 |
| 2008-03-05 | $12.25 | $18.34 | 0 |
| 2008-03-04 | $12.25 | $18.19 | 0 |
| 2008-03-03 | $12.25 | $18.19 | 0 |
| 2008-02-29 | $12.25 | $18.19 | 1,000 |
| 2008-02-28 | $12.25 | $18.19 | 1,700 |
| 2008-02-27 | $12.15 | $18.04 | 3,100 |
| 2008-02-26 | $12.15 | $18.04 | 0 |
| 2008-02-25 | $12.15 | $18.04 | 0 |
| 2008-02-22 | $12.15 | $18.04 | 800 |
| 2008-02-21 | $12.40 | $18.41 | 0 |
| 2008-02-20 | $12.40 | $18.41 | 0 |
| 2008-02-19 | $12.40 | $18.41 | 0 |
| 2008-02-15 | $12.40 | $18.41 | 0 |
| 2008-02-14 | $12.40 | $18.41 | 0 |
| 2008-02-13 | $12.40 | $18.41 | 1,000 |
| 2008-02-12 | $12.25 | $18.19 | 2,100 |
| 2008-02-11 | $12.10 | $17.96 | 400 |
| 2008-02-08 | $12.10 | $17.96 | 2,400 |
| 2008-02-07 | $12.00 | $17.82 | 0 |
| 2008-02-06 | $12.00 | $17.82 | 1,000 |
| 2008-02-05 | $12.00 | $17.82 | 200 |
| 2008-02-04 | $12.00 | $17.82 | 1,100 |
| 2008-02-01 | $11.90 | $17.67 | 300 |
| 2008-01-31 | $11.90 | $17.67 | 1,400 |
| 2008-01-30 | $11.90 | $17.67 | 3,100 |
| 2008-01-29 | $11.75 | $17.44 | 0 |
| 2008-01-28 | $11.75 | $17.44 | 500 |
| 2008-01-25 | $11.55 | $17.15 | 0 |
| 2008-01-24 | $11.55 | $17.15 | 0 |
| 2008-01-23 | $11.55 | $17.15 | 0 |
| 2008-01-22 | $11.55 | $17.15 | 1,200 |
| 2008-01-18 | $12.05 | $17.89 | 5,000 |
| 2008-01-17 | $12.50 | $18.56 | 0 |
| 2008-01-16 | $12.50 | $18.56 | 0 |
| 2008-01-15 | $12.50 | $18.56 | 0 |
| 2008-01-14 | $12.50 | $18.56 | 1,200 |
| 2008-01-11 | $12.35 | $18.33 | 0 |
| 2008-01-10 | $12.35 | $18.33 | 6,300 |
| 2008-01-09 | $12.75 | $18.93 | 7,100 |
| 2008-01-08 | $12.20 | $18.11 | 1,100 |
| 2008-01-07 | $12.50 | $18.56 | 0 |
| 2008-01-04 | $12.50 | $18.56 | 500 |
| 2008-01-03 | $11.98 | $17.79 | 0 |
| 2008-01-02 | $11.98 | $17.79 | 0 |