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
- 2005-07-21 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 | $12.12 | $12.12 | 2,008 |
| 2008-12-30 | $12.84 | $12.84 | 2,967 |
| 2008-12-29 | $12.96 | $12.96 | 5,250 |
| 2008-12-26 | $14.16 | $14.16 | 11,600 |
| 2008-12-24 | $11.40 | $11.40 | 558 |
| 2008-12-23 | $11.88 | $11.88 | 1,525 |
| 2008-12-22 | $11.64 | $11.64 | 4,300 |
| 2008-12-19 | $11.04 | $11.04 | 4,667 |
| 2008-12-18 | $12.00 | $12.00 | 8,133 |
| 2008-12-17 | $12.48 | $12.48 | 23,467 |
| 2008-12-16 | $13.68 | $13.68 | 30,975 |
| 2008-12-15 | $9.48 | $9.48 | 1,367 |
| 2008-12-12 | $9.72 | $9.72 | 2,375 |
| 2008-12-11 | $9.60 | $9.60 | 1,942 |
| 2008-12-10 | $9.72 | $9.72 | 3,000 |
| 2008-12-09 | $9.36 | $9.36 | 3,850 |
| 2008-12-08 | $10.20 | $10.20 | 1,250 |
| 2008-12-05 | $11.04 | $11.04 | 6,475 |
| 2008-12-04 | $11.40 | $11.40 | 5,058 |
| 2008-12-03 | $11.04 | $11.04 | 6,342 |
| 2008-12-02 | $10.44 | $10.44 | 7,100 |
| 2008-12-01 | $10.20 | $10.20 | 13,750 |
| 2008-11-28 | $11.28 | $11.28 | 11,125 |
| 2008-11-26 | $10.32 | $10.32 | 12,850 |
| 2008-11-25 | $7.44 | $7.44 | 10,683 |
| 2008-11-24 | $5.40 | $5.40 | 10,317 |
| 2008-11-21 | $5.40 | $5.40 | 22,117 |
| 2008-11-20 | $6.24 | $6.24 | 10,917 |
| 2008-11-19 | $7.80 | $7.80 | 4,792 |
| 2008-11-18 | $7.80 | $7.80 | 1,550 |
| 2008-11-17 | $7.80 | $7.80 | 6,992 |
| 2008-11-14 | $8.16 | $8.16 | 108 |
| 2008-11-13 | $8.40 | $8.40 | 2,983 |
| 2008-11-12 | $8.40 | $8.40 | 3,950 |
| 2008-11-11 | $8.40 | $8.40 | 4,583 |
| 2008-11-10 | $9.00 | $9.00 | 1,075 |
| 2008-11-07 | $8.40 | $8.40 | 492 |
| 2008-11-06 | $8.40 | $8.40 | 375 |
| 2008-11-05 | $8.40 | $8.40 | 1,167 |
| 2008-11-04 | $8.40 | $8.40 | 5,492 |
| 2008-11-03 | $9.24 | $9.24 | 6,850 |
| 2008-10-31 | $9.24 | $9.24 | 5,283 |
| 2008-10-30 | $9.72 | $9.72 | 1,125 |
| 2008-10-29 | $9.36 | $9.36 | 8,750 |
| 2008-10-28 | $9.24 | $9.24 | 2,142 |
| 2008-10-27 | $10.44 | $10.44 | 3,342 |
| 2008-10-24 | $10.20 | $10.20 | 3,025 |
| 2008-10-23 | $11.28 | $11.28 | 267 |
| 2008-10-22 | $9.84 | $9.84 | 4,058 |
| 2008-10-21 | $11.40 | $11.40 | 3,158 |
| 2008-10-20 | $10.32 | $10.32 | 2,183 |
| 2008-10-17 | $12.00 | $12.00 | 1,275 |
| 2008-10-16 | $12.12 | $12.12 | 0 |
| 2008-10-15 | $12.12 | $12.12 | 333 |
| 2008-10-14 | $12.12 | $12.12 | 1,075 |
| 2008-10-13 | $12.72 | $12.72 | 3,167 |
| 2008-10-10 | $11.88 | $11.88 | 6,300 |
| 2008-10-09 | $10.80 | $10.80 | 6,267 |
| 2008-10-08 | $11.76 | $11.76 | 5,850 |
| 2008-10-07 | $13.20 | $13.20 | 3,083 |
| 2008-10-06 | $12.24 | $12.24 | 11,592 |
| 2008-10-03 | $14.04 | $14.04 | 3,775 |
| 2008-10-02 | $14.40 | $14.40 | 9,017 |
| 2008-10-01 | $14.40 | $14.40 | 7,433 |
| 2008-09-30 | $12.72 | $12.72 | 9,225 |
| 2008-09-29 | $11.40 | $11.40 | 4,025 |
| 2008-09-26 | $14.04 | $14.04 | 7,800 |
| 2008-09-25 | $14.04 | $14.04 | 15,025 |
| 2008-09-24 | $11.64 | $11.64 | 5,908 |
| 2008-09-23 | $10.80 | $10.80 | 417 |
| 2008-09-22 | $10.80 | $10.80 | 2,175 |
| 2008-09-19 | $11.40 | $11.40 | 2,642 |
| 2008-09-18 | $9.60 | $9.60 | 633 |
| 2008-09-17 | $9.00 | $9.00 | 8,950 |
| 2008-09-16 | $9.00 | $9.00 | 6,867 |
| 2008-09-15 | $9.96 | $9.96 | 1,275 |
| 2008-09-12 | $10.20 | $10.20 | 3,450 |
| 2008-09-11 | $11.04 | $11.04 | 858 |
| 2008-09-10 | $10.80 | $10.80 | 7,883 |
| 2008-09-09 | $11.40 | $11.40 | 1,333 |
| 2008-09-08 | $11.40 | $11.40 | 400 |
| 2008-09-05 | $10.80 | $10.80 | 6,858 |
| 2008-09-04 | $11.40 | $11.40 | 8,342 |
| 2008-09-03 | $12.60 | $12.60 | 2,317 |
| 2008-09-02 | $12.96 | $12.96 | 7,775 |
| 2008-08-29 | $14.40 | $14.40 | 23,450 |
| 2008-08-28 | $12.60 | $12.60 | 10,500 |
| 2008-08-27 | $12.60 | $12.60 | 5,942 |
| 2008-08-26 | $14.40 | $14.40 | 5,317 |
| 2008-08-25 | $13.20 | $13.20 | 3,975 |
| 2008-08-22 | $14.40 | $14.40 | 2,117 |
| 2008-08-21 | $13.80 | $13.80 | 3,042 |
| 2008-08-20 | $15.00 | $15.00 | 3,808 |
| 2008-08-19 | $14.16 | $14.16 | 2,442 |
| 2008-08-18 | $15.00 | $15.00 | 1,517 |
| 2008-08-15 | $16.08 | $16.08 | 2,200 |
| 2008-08-14 | $15.60 | $15.60 | 7,250 |
| 2008-08-13 | $16.20 | $16.20 | 417 |
| 2008-08-12 | $15.60 | $15.60 | 1,742 |
| 2008-08-11 | $16.44 | $16.44 | 1,167 |
| 2008-08-08 | $17.16 | $17.16 | 2,092 |
| 2008-08-07 | $16.20 | $16.20 | 1,950 |
| 2008-08-06 | $15.36 | $15.36 | 1,417 |
| 2008-08-05 | $15.00 | $15.00 | 3,300 |
| 2008-08-04 | $16.08 | $16.08 | 2,800 |
| 2008-08-01 | $18.84 | $18.84 | 3,492 |
| 2008-07-31 | $18.60 | $18.60 | 2,083 |
| 2008-07-30 | $18.36 | $18.36 | 2,067 |
| 2008-07-29 | $18.36 | $18.36 | 7,783 |
| 2008-07-28 | $17.40 | $17.40 | 2,642 |
| 2008-07-25 | $18.00 | $18.00 | 2,558 |
| 2008-07-24 | $17.04 | $17.04 | 9,925 |
| 2008-07-23 | $15.00 | $15.00 | 575 |
| 2008-07-22 | $15.00 | $15.00 | 3,708 |
| 2008-07-21 | $15.60 | $15.60 | 2,433 |
| 2008-07-18 | $15.00 | $15.00 | 608 |
| 2008-07-17 | $15.36 | $15.36 | 5,675 |
| 2008-07-16 | $16.80 | $16.80 | 4,717 |
| 2008-07-15 | $15.60 | $15.60 | 2,817 |
| 2008-07-14 | $18.60 | $18.60 | 1,267 |
| 2008-07-11 | $19.20 | $19.20 | 10,833 |
| 2008-07-10 | $15.60 | $15.60 | 1,500 |
| 2008-07-09 | $14.40 | $14.40 | 2,842 |
| 2008-07-08 | $13.68 | $13.68 | 16,542 |
| 2008-07-07 | $15.00 | $15.00 | 4,117 |
| 2008-07-03 | $16.80 | $16.80 | 2,325 |
| 2008-07-02 | $17.04 | $17.04 | 1,858 |
| 2008-07-01 | $18.96 | $18.96 | 2,050 |
| 2008-06-30 | $18.60 | $18.60 | 2,200 |
| 2008-06-27 | $18.12 | $18.12 | 1,025 |
| 2008-06-26 | $18.00 | $18.00 | 3,183 |
| 2008-06-25 | $19.20 | $19.20 | 2,200 |
| 2008-06-24 | $20.64 | $20.64 | 1,217 |
| 2008-06-23 | $20.40 | $20.40 | 2,483 |
| 2008-06-20 | $19.20 | $19.20 | 4,458 |
| 2008-06-19 | $19.68 | $19.68 | 4,242 |
| 2008-06-18 | $18.60 | $18.60 | 4,408 |
| 2008-06-17 | $18.96 | $18.96 | 3,108 |
| 2008-06-16 | $20.76 | $20.76 | 7,708 |
| 2008-06-13 | $24.00 | $24.00 | 11,425 |
| 2008-06-12 | $22.80 | $22.80 | 2,717 |
| 2008-06-11 | $21.12 | $21.12 | 5,317 |
| 2008-06-10 | $22.08 | $22.08 | 7,125 |
| 2008-06-09 | $19.80 | $19.80 | 9,017 |
| 2008-06-06 | $18.84 | $18.84 | 2,100 |
| 2008-06-05 | $20.28 | $20.28 | 19,458 |
| 2008-06-04 | $23.16 | $23.16 | 4,275 |
| 2008-06-03 | $24.96 | $24.96 | 16,258 |
| 2008-06-02 | $23.64 | $23.64 | 13,892 |
| 2008-05-30 | $24.00 | $24.00 | 29,058 |
| 2008-05-29 | $24.00 | $24.00 | 43,608 |
| 2008-05-28 | $17.76 | $17.76 | 11,708 |
| 2008-05-27 | $16.32 | $16.32 | 4,967 |
| 2008-05-23 | $15.96 | $15.96 | 3,342 |
| 2008-05-22 | $15.84 | $15.84 | 8,575 |
| 2008-05-21 | $15.48 | $15.48 | 1,675 |
| 2008-05-20 | $14.88 | $14.88 | 783 |
| 2008-05-19 | $14.76 | $14.76 | 2,633 |
| 2008-05-16 | $14.76 | $14.76 | 5,408 |
| 2008-05-15 | $13.44 | $13.44 | 442 |
| 2008-05-14 | $14.16 | $14.16 | 3,883 |
| 2008-05-13 | $13.92 | $13.92 | 3,258 |
| 2008-05-12 | $14.40 | $14.40 | 3,258 |
| 2008-05-09 | $15.60 | $15.60 | 3,450 |
| 2008-05-08 | $15.00 | $15.00 | 2,375 |
| 2008-05-07 | $14.76 | $14.76 | 2,308 |
| 2008-05-06 | $15.00 | $15.00 | 667 |
| 2008-05-05 | $15.72 | $15.72 | 4,892 |
| 2008-05-02 | $15.60 | $15.60 | 13,242 |
| 2008-05-01 | $16.20 | $16.20 | 13,508 |
| 2008-04-30 | $13.68 | $13.68 | 11,192 |
| 2008-04-29 | $12.60 | $12.60 | 9,850 |
| 2008-04-28 | $12.36 | $12.36 | 4,825 |
| 2008-04-25 | $12.72 | $12.72 | 2,408 |
| 2008-04-24 | $12.12 | $12.12 | 1,958 |
| 2008-04-23 | $12.24 | $12.24 | 5,075 |
| 2008-04-22 | $12.00 | $12.00 | 4,017 |
| 2008-04-21 | $11.28 | $11.28 | 4,075 |
| 2008-04-18 | $12.00 | $12.00 | 3,183 |
| 2008-04-17 | $12.00 | $12.00 | 983 |
| 2008-04-16 | $12.00 | $12.00 | 1,583 |
| 2008-04-15 | $12.12 | $12.12 | 3,075 |
| 2008-04-14 | $12.00 | $12.00 | 7,717 |
| 2008-04-11 | $15.00 | $15.00 | 5,333 |
| 2008-04-10 | $15.00 | $15.00 | 4,875 |
| 2008-04-09 | $13.80 | $13.80 | 708 |
| 2008-04-08 | $13.92 | $13.92 | 3,875 |
| 2008-04-07 | $13.80 | $13.80 | 2,283 |
| 2008-04-04 | $13.80 | $13.80 | 7,492 |
| 2008-04-03 | $12.24 | $12.24 | 5,992 |
| 2008-04-02 | $13.20 | $13.20 | 8,983 |
| 2008-04-01 | $12.12 | $12.12 | 5,525 |
| 2008-03-31 | $10.80 | $10.80 | 2,658 |
| 2008-03-28 | $11.40 | $11.40 | 783 |
| 2008-03-27 | $11.40 | $11.40 | 4,500 |
| 2008-03-26 | $9.96 | $9.96 | 4,942 |
| 2008-03-25 | $10.32 | $10.32 | 2,508 |
| 2008-03-24 | $11.40 | $11.40 | 3,867 |
| 2008-03-20 | $11.76 | $11.76 | 8,408 |
| 2008-03-19 | $9.48 | $9.48 | 6,392 |
| 2008-03-18 | $9.36 | $9.36 | 14,242 |
| 2008-03-17 | $8.88 | $8.88 | 8,333 |
| 2008-03-14 | $9.60 | $9.60 | 4,800 |
| 2008-03-13 | $11.04 | $11.04 | 1,250 |
| 2008-03-12 | $11.04 | $11.04 | 2,758 |
| 2008-03-11 | $11.04 | $11.04 | 6,300 |
| 2008-03-10 | $11.64 | $11.64 | 867 |
| 2008-03-07 | $12.00 | $12.00 | 2,817 |
| 2008-03-06 | $12.12 | $12.12 | 1,175 |
| 2008-03-05 | $11.64 | $11.64 | 8,342 |
| 2008-03-04 | $12.96 | $12.96 | 3,317 |
| 2008-03-03 | $13.32 | $13.32 | 2,267 |
| 2008-02-29 | $13.44 | $13.44 | 3,150 |
| 2008-02-28 | $14.04 | $14.04 | 1,092 |
| 2008-02-27 | $14.04 | $14.04 | 3,017 |
| 2008-02-26 | $15.00 | $15.00 | 2,833 |
| 2008-02-25 | $15.12 | $15.12 | 3,542 |
| 2008-02-22 | $15.36 | $15.36 | 2,708 |
| 2008-02-21 | $15.00 | $15.00 | 2,983 |
| 2008-02-20 | $15.60 | $15.60 | 5,667 |
| 2008-02-19 | $15.60 | $15.60 | 3,117 |
| 2008-02-15 | $16.68 | $16.68 | 7,408 |
| 2008-02-14 | $16.56 | $16.56 | 6,492 |
| 2008-02-13 | $15.84 | $15.84 | 375 |
| 2008-02-12 | $16.20 | $16.20 | 4,850 |
| 2008-02-11 | $15.84 | $15.84 | 2,392 |
| 2008-02-08 | $16.20 | $16.20 | 2,392 |
| 2008-02-07 | $15.96 | $15.96 | 6,317 |
| 2008-02-06 | $15.60 | $15.60 | 5,150 |
| 2008-02-05 | $15.60 | $15.60 | 1,950 |
| 2008-02-04 | $17.04 | $17.04 | 1,400 |
| 2008-02-01 | $17.04 | $17.04 | 3,742 |
| 2008-01-31 | $16.68 | $16.68 | 3,242 |
| 2008-01-30 | $15.60 | $15.60 | 1,917 |
| 2008-01-29 | $15.00 | $15.00 | 3,500 |
| 2008-01-28 | $16.20 | $16.20 | 2,508 |
| 2008-01-25 | $17.52 | $17.52 | 8,108 |
| 2008-01-24 | $16.80 | $16.80 | 5,617 |
| 2008-01-23 | $15.12 | $15.12 | 3,417 |
| 2008-01-22 | $15.72 | $15.72 | 8,325 |
| 2008-01-18 | $17.04 | $17.04 | 20,450 |
| 2008-01-17 | $15.60 | $15.60 | 6,650 |
| 2008-01-16 | $14.40 | $14.40 | 1,075 |
| 2008-01-15 | $13.68 | $13.68 | 4,425 |
| 2008-01-14 | $15.00 | $15.00 | 3,067 |
| 2008-01-11 | $16.08 | $16.08 | 4,592 |
| 2008-01-10 | $16.80 | $16.80 | 8,175 |
| 2008-01-09 | $14.16 | $14.16 | 10,292 |
| 2008-01-08 | $14.40 | $14.40 | 32,108 |
| 2008-01-07 | $17.40 | $17.40 | 7,217 |
| 2008-01-04 | $18.96 | $18.96 | 3,858 |
| 2008-01-03 | $18.96 | $18.96 | 4,292 |
| 2008-01-02 | $19.92 | $19.92 | 3,658 |