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
- 1999-01-04 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 | $7.24 | $8.32 | 6,615 | — | — |
| 2008-12-30 | $7.31 | $8.40 | 8,400 | — | — |
| 2008-12-29 | $7.57 | $8.70 | 4,410 | — | — |
| 2008-12-26 | $7.67 | $8.81 | 1,470 | — | — |
| 2008-12-24 | $7.71 | $8.86 | 735 | — | — |
| 2008-12-23 | $7.76 | $8.92 | 0 | — | — |
| 2008-12-22 | $7.76 | $8.92 | 2,835 | — | — |
| 2008-12-19 | $8.19 | $9.41 | 1,050 | — | — |
| 2008-12-18 | $7.86 | $9.03 | 1,575 | — | — |
| 2008-12-17 | $7.87 | $9.04 | 0 | — | — |
| 2008-12-16 | $7.87 | $9.04 | 2,940 | — | — |
| 2008-12-15 | $8.26 | $9.49 | 525 | — | — |
| 2008-12-12 | $7.82 | $8.98 | 1,995 | — | — |
| 2008-12-11 | $7.82 | $8.98 | 1,995 | — | — |
| 2008-12-10 | $7.64 | $8.78 | 1,680 | — | — |
| 2008-12-09 | $8.33 | $9.57 | 7,035 | — | — |
| 2008-12-08 | $8.01 | $9.20 | 1,155 | — | — |
| 2008-12-05 | $8.01 | $9.20 | 2,100 | — | — |
| 2008-12-04 | $8.19 | $9.41 | 840 | — | — |
| 2008-12-03 | $8.33 | $9.57 | 1,365 | — | — |
| 2008-12-02 | $8.16 | $9.38 | 11,760 | — | — |
| 2008-12-01 | $8.55 | $9.83 | 105 | — | — |
| 2008-11-28 | $8.68 | $9.97 | 2,835 | — | — |
| 2008-11-26 | $8.33 | $9.57 | 2,625 | — | — |
| 2008-11-25 | $8.10 | $9.30 | 0 | — | — |
| 2008-11-24 | $8.10 | $9.30 | 2,100 | — | — |
| 2008-11-21 | $8.57 | $9.85 | 210 | — | — |
| 2008-11-20 | $8.49 | $9.75 | 840 | — | — |
| 2008-11-19 | $8.67 | $9.96 | 1,050 | — | — |
| 2008-11-18 | $8.67 | $9.96 | 525 | — | — |
| 2008-11-17 | $8.30 | $9.53 | 5,880 | — | — |
| 2008-11-14 | $7.95 | $9.14 | 2,940 | — | — |
| 2008-11-13 | $8.05 | $9.25 | 0 | — | — |
| 2008-11-12 | $8.05 | $9.25 | 2,100 | — | — |
| 2008-11-11 | $8.10 | $9.30 | 0 | — | — |
| 2008-11-10 | $8.10 | $9.30 | 3,990 | — | — |
| 2008-11-07 | $8.10 | $9.30 | 44,310 | — | — |
| 2008-11-06 | $8.10 | $9.30 | 4,515 | — | — |
| 2008-11-05 | $8.57 | $9.85 | 840 | — | — |
| 2008-11-04 | $8.10 | $9.31 | 2,835 | — | — |
| 2008-11-03 | $8.10 | $9.30 | 1,260 | — | — |
| 2008-10-31 | $8.57 | $9.85 | 1,995 | — | — |
| 2008-10-30 | $7.62 | $8.75 | 315 | — | — |
| 2008-10-29 | $7.62 | $8.66 | 1,680 | — | — |
| 2008-10-28 | $7.86 | $8.93 | 5,250 | — | — |
| 2008-10-27 | $8.10 | $9.20 | 3,675 | — | — |
| 2008-10-24 | $8.38 | $9.52 | 2,100 | — | — |
| 2008-10-23 | $8.60 | $9.77 | 945 | — | — |
| 2008-10-22 | $8.76 | $9.95 | 0 | — | — |
| 2008-10-21 | $8.76 | $9.95 | 0 | — | — |
| 2008-10-20 | $8.76 | $9.95 | 13,650 | — | — |
| 2008-10-17 | $8.50 | $9.66 | 1,785 | — | — |
| 2008-10-16 | $7.62 | $8.66 | 6,195 | — | — |
| 2008-10-15 | $8.57 | $9.74 | 0 | — | — |
| 2008-10-14 | $8.57 | $9.74 | 1,575 | — | — |
| 2008-10-13 | $8.15 | $9.26 | 840 | — | — |
| 2008-10-10 | $7.61 | $8.64 | 1,680 | — | — |
| 2008-10-09 | $8.20 | $9.32 | 1,890 | — | — |
| 2008-10-08 | $8.19 | $9.30 | 3,045 | — | — |
| 2008-10-07 | $8.33 | $9.47 | 1,785 | — | — |
| 2008-10-06 | $8.33 | $9.47 | 2,835 | — | — |
| 2008-10-03 | $8.48 | $9.63 | 2,940 | — | — |
| 2008-10-02 | $8.57 | $9.74 | 4,515 | — | — |
| 2008-10-01 | $8.35 | $9.49 | 4,200 | — | — |
| 2008-09-30 | $8.57 | $9.74 | 1,680 | — | — |
| 2008-09-29 | $8.48 | $9.63 | 840 | — | — |
| 2008-09-26 | $8.67 | $9.85 | 2,835 | — | — |
| 2008-09-25 | $8.67 | $9.85 | 630 | — | — |
| 2008-09-24 | $8.70 | $9.88 | 1,050 | — | — |
| 2008-09-23 | $8.75 | $9.94 | 5,775 | — | — |
| 2008-09-22 | $8.52 | $9.68 | 0 | — | — |
| 2008-09-19 | $8.52 | $9.68 | 0 | — | — |
| 2008-09-18 | $8.52 | $9.68 | 105 | — | — |
| 2008-09-17 | $8.57 | $9.74 | 4,725 | — | — |
| 2008-09-16 | $8.53 | $9.69 | 2,205 | — | — |
| 2008-09-15 | $8.48 | $9.63 | 0 | — | — |
| 2008-09-12 | $8.48 | $9.63 | 3,990 | — | — |
| 2008-09-11 | $8.67 | $9.85 | 630 | — | — |
| 2008-09-10 | $8.49 | $9.64 | 1,365 | — | — |
| 2008-09-09 | $8.48 | $9.63 | 36,960 | — | — |
| 2008-09-08 | $9.19 | $10.44 | 0 | — | — |
| 2008-09-05 | $9.19 | $10.44 | 420 | — | — |
| 2008-09-04 | $9.31 | $10.58 | 0 | — | — |
| 2008-09-03 | $9.31 | $10.58 | 1,155 | — | — |
| 2008-09-02 | $9.50 | $10.80 | 0 | — | — |
| 2008-08-29 | $9.50 | $10.80 | 735 | — | — |
| 2008-08-28 | $9.29 | $10.55 | 2,100 | — | — |
| 2008-08-27 | $9.47 | $10.75 | 945 | — | — |
| 2008-08-26 | $9.48 | $10.77 | 0 | — | — |
| 2008-08-25 | $9.48 | $10.77 | 6,195 | — | — |
| 2008-08-22 | $8.86 | $10.06 | 4,095 | — | — |
| 2008-08-21 | $8.95 | $10.17 | 1,365 | — | — |
| 2008-08-20 | $8.86 | $10.06 | 105 | — | — |
| 2008-08-19 | $8.81 | $10.01 | 2,100 | — | — |
| 2008-08-18 | $8.91 | $10.13 | 0 | — | — |
| 2008-08-15 | $8.91 | $10.13 | 2,940 | — | — |
| 2008-08-14 | $8.96 | $10.18 | 1,260 | — | — |
| 2008-08-13 | $8.87 | $10.07 | 105 | — | — |
| 2008-08-12 | $9.13 | $10.38 | 1,470 | — | — |
| 2008-08-11 | $9.07 | $10.30 | 0 | — | — |
| 2008-08-08 | $9.07 | $10.30 | 5,565 | — | — |
| 2008-08-07 | $8.58 | $9.75 | 0 | — | — |
| 2008-08-06 | $8.58 | $9.75 | 0 | — | — |
| 2008-08-05 | $8.58 | $9.65 | 210 | — | — |
| 2008-08-04 | $9.05 | $10.18 | 2,835 | — | — |
| 2008-08-01 | $8.66 | $9.74 | 2,310 | — | — |
| 2008-07-31 | $9.75 | $10.97 | 525 | — | — |
| 2008-07-30 | $9.29 | $10.44 | 0 | — | — |
| 2008-07-29 | $9.29 | $10.44 | 1,785 | — | — |
| 2008-07-28 | $9.04 | $10.17 | 1,575 | — | — |
| 2008-07-25 | $9.52 | $10.71 | 525 | — | — |
| 2008-07-24 | $9.52 | $10.71 | 1,365 | — | — |
| 2008-07-23 | $9.52 | $10.71 | 420 | — | — |
| 2008-07-22 | $9.24 | $10.39 | 525 | — | — |
| 2008-07-21 | $9.18 | $10.33 | 630 | — | — |
| 2008-07-18 | $8.73 | $9.82 | 0 | — | — |
| 2008-07-17 | $8.73 | $9.82 | 2,205 | — | — |
| 2008-07-16 | $8.11 | $9.13 | 2,415 | — | — |
| 2008-07-15 | $7.78 | $8.75 | 4,935 | — | — |
| 2008-07-14 | $8.11 | $9.13 | 525 | — | — |
| 2008-07-11 | $8.32 | $9.36 | 0 | — | — |
| 2008-07-10 | $8.32 | $9.36 | 1,155 | — | — |
| 2008-07-09 | $8.33 | $9.37 | 315 | — | — |
| 2008-07-08 | $8.39 | $9.44 | 1,680 | — | — |
| 2008-07-07 | $8.43 | $9.48 | 4,410 | — | — |
| 2008-07-03 | $9.07 | $10.20 | 0 | — | — |
| 2008-07-02 | $9.07 | $10.20 | 0 | — | — |
| 2008-07-01 | $9.07 | $10.20 | 0 | — | — |
| 2008-06-30 | $9.07 | $10.20 | 5,145 | — | — |
| 2008-06-27 | $9.63 | $10.83 | 0 | — | — |
| 2008-06-26 | $9.63 | $10.83 | 2,415 | — | — |
| 2008-06-25 | $10.02 | $11.27 | 7,875 | — | — |
| 2008-06-24 | $9.29 | $10.44 | 4,305 | — | — |
| 2008-06-23 | $9.33 | $10.50 | 3,990 | — | — |
| 2008-06-20 | $9.52 | $10.71 | 4,200 | — | — |
| 2008-06-19 | $9.67 | $10.87 | 3,675 | — | — |
| 2008-06-18 | $9.76 | $10.98 | 4,935 | — | — |
| 2008-06-17 | $9.95 | $11.19 | 3,045 | — | — |
| 2008-06-16 | $10.00 | $11.25 | 2,100 | — | — |
| 2008-06-13 | $10.00 | $11.25 | 5,460 | — | — |
| 2008-06-12 | $10.19 | $11.46 | 0 | — | — |
| 2008-06-11 | $10.19 | $11.46 | 8,925 | — | — |
| 2008-06-10 | $10.01 | $11.26 | 9,450 | — | — |
| 2008-06-09 | $10.41 | $11.71 | 15,330 | — | — |
| 2008-06-06 | $10.38 | $11.68 | 735 | — | — |
| 2008-06-05 | $10.24 | $11.51 | 3,360 | — | — |
| 2008-06-04 | $10.00 | $11.25 | 23,415 | — | — |
| 2008-06-03 | $10.04 | $11.29 | 0 | — | — |
| 2008-06-02 | $10.04 | $11.29 | 525 | — | — |
| 2008-05-30 | $10.11 | $11.38 | 630 | — | — |
| 2008-05-29 | $9.78 | $11.00 | 2,730 | — | — |
| 2008-05-28 | $10.03 | $11.28 | 315 | — | — |
| 2008-05-27 | $10.01 | $11.26 | 1,260 | — | — |
| 2008-05-23 | $9.95 | $11.19 | 0 | — | — |
| 2008-05-22 | $9.95 | $11.19 | 0 | — | — |
| 2008-05-21 | $9.95 | $11.19 | 1,260 | — | — |
| 2008-05-20 | $10.01 | $11.26 | 315 | — | — |
| 2008-05-19 | $10.00 | $11.25 | 2,205 | — | — |
| 2008-05-16 | $10.00 | $11.25 | 8,820 | — | — |
| 2008-05-15 | $10.00 | $11.25 | 0 | — | — |
| 2008-05-14 | $10.00 | $11.25 | 2,205 | — | — |
| 2008-05-13 | $10.05 | $11.30 | 315 | — | — |
| 2008-05-12 | $10.00 | $11.25 | 10,920 | — | — |
| 2008-05-09 | $9.90 | $11.14 | 210 | — | — |
| 2008-05-08 | $10.00 | $11.25 | 1,050 | — | — |
| 2008-05-07 | $10.00 | $11.25 | 3,255 | — | — |
| 2008-05-06 | $9.73 | $10.95 | 4,305 | — | — |
| 2008-05-05 | $9.98 | $11.23 | 2,310 | — | — |
| 2008-05-02 | $9.76 | $10.98 | 105 | — | — |
| 2008-05-01 | $9.76 | $10.98 | 5,250 | — | — |
| 2008-04-30 | $9.66 | $10.86 | 735 | — | — |
| 2008-04-29 | $9.76 | $10.89 | 6,195 | — | — |
| 2008-04-28 | $10.26 | $11.45 | 210 | — | — |
| 2008-04-25 | $9.68 | $10.80 | 2,520 | — | — |
| 2008-04-24 | $10.29 | $11.48 | 5,040 | — | — |
| 2008-04-23 | $10.39 | $11.60 | 5,250 | — | — |
| 2008-04-22 | $9.88 | $11.02 | 945 | — | — |
| 2008-04-21 | $10.36 | $11.56 | 525 | — | — |
| 2008-04-18 | $10.20 | $11.38 | 1,365 | — | — |
| 2008-04-17 | $10.19 | $11.37 | 3,570 | — | — |
| 2008-04-16 | $10.22 | $11.40 | 3,150 | — | — |
| 2008-04-15 | $10.27 | $11.46 | 0 | — | — |
| 2008-04-14 | $10.27 | $11.46 | 735 | — | — |
| 2008-04-11 | $10.08 | $11.24 | 420 | — | — |
| 2008-04-10 | $10.11 | $11.29 | 315 | — | — |
| 2008-04-09 | $9.93 | $11.08 | 630 | — | — |
| 2008-04-08 | $9.99 | $11.15 | 2,835 | — | — |
| 2008-04-07 | $10.10 | $11.27 | 4,095 | — | — |
| 2008-04-04 | $9.73 | $10.86 | 1,050 | — | — |
| 2008-04-03 | $9.70 | $10.82 | 0 | — | — |
| 2008-04-02 | $9.70 | $10.82 | 1,575 | — | — |
| 2008-04-01 | $9.75 | $10.88 | 0 | — | — |
| 2008-03-31 | $9.75 | $10.88 | 1,050 | — | — |
| 2008-03-28 | $10.00 | $11.16 | 1,365 | — | — |
| 2008-03-27 | $9.91 | $11.06 | 7,875 | — | — |
| 2008-03-26 | $9.71 | $10.84 | 5,145 | — | — |
| 2008-03-25 | $9.90 | $11.04 | 2,205 | — | — |
| 2008-03-24 | $9.77 | $10.90 | 1,470 | — | — |
| 2008-03-20 | $9.76 | $10.89 | 9,030 | — | — |
| 2008-03-19 | $10.00 | $11.16 | 9,870 | — | — |
| 2008-03-18 | $10.04 | $11.20 | 2,940 | — | — |
| 2008-03-17 | $9.77 | $10.90 | 735 | — | — |
| 2008-03-14 | $9.90 | $11.05 | 11,550 | — | — |
| 2008-03-13 | $10.68 | $11.91 | 1,680 | — | — |
| 2008-03-12 | $10.10 | $11.27 | 5,355 | — | — |
| 2008-03-11 | $10.14 | $11.32 | 0 | — | — |
| 2008-03-10 | $10.14 | $11.32 | 19,635 | — | — |
| 2008-03-07 | $10.10 | $11.27 | 840 | — | — |
| 2008-03-06 | $10.39 | $11.60 | 3,465 | — | — |
| 2008-03-05 | $10.35 | $11.55 | 3,675 | — | — |
| 2008-03-04 | $10.90 | $12.16 | 73,080 | — | — |
| 2008-03-03 | $10.64 | $11.87 | 3,780 | — | — |
| 2008-02-29 | $10.90 | $12.16 | 1,365 | — | — |
| 2008-02-28 | $10.90 | $12.16 | 840 | — | — |
| 2008-02-27 | $10.29 | $11.48 | 1,260 | — | — |
| 2008-02-26 | $10.85 | $12.11 | 0 | — | — |
| 2008-02-25 | $10.85 | $12.11 | 105 | — | — |
| 2008-02-22 | $10.81 | $12.06 | 16,170 | — | — |
| 2008-02-21 | $10.00 | $11.16 | 3,885 | — | — |
| 2008-02-20 | $10.19 | $11.37 | 420 | — | — |
| 2008-02-19 | $10.19 | $11.37 | 210 | — | — |
| 2008-02-15 | $10.10 | $11.28 | 945 | — | — |
| 2008-02-14 | $10.26 | $11.45 | 0 | — | — |
| 2008-02-13 | $10.26 | $11.45 | 420 | — | — |
| 2008-02-12 | $10.44 | $11.65 | 10,290 | — | — |
| 2008-02-11 | $10.76 | $12.01 | 420 | — | — |
| 2008-02-08 | $10.53 | $11.75 | 315 | — | — |
| 2008-02-07 | $10.90 | $12.17 | 1,470 | — | — |
| 2008-02-06 | $11.13 | $12.42 | 315 | — | — |
| 2008-02-05 | $10.58 | $11.72 | 8,085 | — | — |
| 2008-02-04 | $11.14 | $12.35 | 1,680 | — | — |
| 2008-02-01 | $10.94 | $12.12 | 9,240 | — | — |
| 2008-01-31 | $10.92 | $12.10 | 1,470 | — | — |
| 2008-01-30 | $10.48 | $11.61 | 735 | — | — |
| 2008-01-29 | $10.69 | $11.84 | 3,045 | — | — |
| 2008-01-28 | $11.11 | $12.31 | 2,835 | — | — |
| 2008-01-25 | $10.64 | $11.79 | 1,155 | — | — |
| 2008-01-24 | $9.76 | $10.82 | 10,500 | — | — |
| 2008-01-23 | $9.76 | $10.82 | 4,830 | — | — |
| 2008-01-22 | $9.94 | $11.02 | 6,510 | — | — |
| 2008-01-18 | $9.67 | $10.71 | 840 | — | — |
| 2008-01-17 | $10.08 | $11.16 | 7,035 | — | — |
| 2008-01-16 | $10.82 | $11.99 | 1,050 | — | — |
| 2008-01-15 | $11.35 | $12.58 | 735 | — | — |
| 2008-01-14 | $10.77 | $11.93 | 105 | — | — |
| 2008-01-11 | $11.42 | $12.65 | 105 | — | — |
| 2008-01-10 | $11.37 | $12.60 | 525 | — | — |
| 2008-01-09 | $10.83 | $12.00 | 2,835 | — | — |
| 2008-01-08 | $11.15 | $12.36 | 1,575 | — | — |
| 2008-01-07 | $11.43 | $12.66 | 4,200 | — | — |
| 2008-01-04 | $11.43 | $12.66 | 2,100 | — | — |
| 2008-01-03 | $11.43 | $12.66 | 315 | — | — |
| 2008-01-02 | $11.43 | $12.66 | 1,260 | — | — |