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
- 1999-10-28 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 | $6.91 | $6.91 | 6,655 | — | — |
| 2008-12-30 | $6.76 | $6.76 | 12,911 | — | — |
| 2008-12-29 | $7.51 | $7.51 | 1,597 | — | — |
| 2008-12-26 | $7.51 | $7.51 | 16,371 | — | — |
| 2008-12-24 | $6.99 | $6.99 | 70,277 | — | — |
| 2008-12-23 | $6.16 | $6.16 | 4,925 | — | — |
| 2008-12-22 | $6.26 | $6.26 | 133 | — | — |
| 2008-12-19 | $6.61 | $6.61 | 0 | — | — |
| 2008-12-18 | $6.61 | $6.61 | 3,461 | — | — |
| 2008-12-17 | $6.57 | $6.57 | 1,331 | — | — |
| 2008-12-16 | $6.77 | $6.77 | 799 | — | — |
| 2008-12-15 | $6.57 | $6.57 | 0 | — | — |
| 2008-12-12 | $6.57 | $6.57 | 0 | — | — |
| 2008-12-11 | $6.57 | $6.57 | 133 | — | — |
| 2008-12-10 | $6.57 | $6.57 | 0 | — | — |
| 2008-12-09 | $6.57 | $6.57 | 1,597 | — | — |
| 2008-12-08 | $6.76 | $6.76 | 399 | — | — |
| 2008-12-05 | $7.34 | $7.34 | 1,065 | — | — |
| 2008-12-04 | $6.93 | $6.93 | 3,594 | — | — |
| 2008-12-03 | $6.01 | $6.01 | 8,518 | — | — |
| 2008-12-02 | $6.43 | $6.43 | 6,389 | — | — |
| 2008-12-01 | $6.42 | $6.42 | 2,130 | — | — |
| 2008-11-28 | $6.31 | $6.31 | 532 | — | — |
| 2008-11-26 | $6.31 | $6.31 | 2,529 | — | — |
| 2008-11-25 | $6.24 | $6.24 | 133 | — | — |
| 2008-11-24 | $6.39 | $6.39 | 1,065 | — | — |
| 2008-11-21 | $6.97 | $6.97 | 1,730 | — | — |
| 2008-11-20 | $6.76 | $6.76 | 799 | — | — |
| 2008-11-19 | $6.57 | $6.57 | 1,198 | — | — |
| 2008-11-18 | $6.60 | $6.60 | 7,986 | — | — |
| 2008-11-17 | $6.42 | $6.42 | 532 | — | — |
| 2008-11-14 | $6.72 | $6.72 | 3,594 | — | — |
| 2008-11-13 | $6.30 | $6.30 | 1,464 | — | — |
| 2008-11-12 | $6.95 | $6.95 | 15,972 | — | — |
| 2008-11-11 | $7.14 | $7.14 | 0 | — | — |
| 2008-11-10 | $7.14 | $7.14 | 666 | — | — |
| 2008-11-07 | $7.14 | $7.14 | 2,795 | — | — |
| 2008-11-06 | $7.14 | $7.14 | 399 | — | — |
| 2008-11-05 | $7.14 | $7.14 | 1,730 | — | — |
| 2008-11-04 | $7.51 | $7.51 | 399 | — | — |
| 2008-11-03 | $7.70 | $7.70 | 2,529 | — | — |
| 2008-10-31 | $7.70 | $7.70 | 1,863 | — | — |
| 2008-10-30 | $7.24 | $7.24 | 133 | — | — |
| 2008-10-29 | $7.14 | $7.14 | 266 | — | — |
| 2008-10-28 | $7.98 | $7.98 | 2,928 | — | — |
| 2008-10-27 | $7.55 | $7.55 | 1,464 | — | — |
| 2008-10-24 | $7.51 | $7.51 | 1,730 | — | — |
| 2008-10-23 | $8.26 | $8.26 | 0 | — | — |
| 2008-10-22 | $8.26 | $8.26 | 133 | — | — |
| 2008-10-21 | $8.26 | $8.26 | 3,328 | — | — |
| 2008-10-20 | $7.80 | $7.80 | 0 | — | — |
| 2008-10-17 | $7.80 | $7.80 | 1,464 | — | — |
| 2008-10-16 | $8.26 | $8.26 | 0 | — | — |
| 2008-10-15 | $8.26 | $8.26 | 0 | — | — |
| 2008-10-14 | $8.26 | $8.26 | 3,594 | — | — |
| 2008-10-13 | $7.45 | $7.45 | 3,061 | — | — |
| 2008-10-10 | $8.23 | $8.23 | 6,788 | — | — |
| 2008-10-09 | $6.46 | $6.46 | 2,662 | — | — |
| 2008-10-08 | $7.14 | $7.14 | 799 | — | — |
| 2008-10-07 | $7.14 | $7.14 | 4,392 | — | — |
| 2008-10-06 | $6.77 | $6.77 | 3,061 | — | — |
| 2008-10-03 | $7.53 | $7.53 | 10,515 | — | — |
| 2008-10-02 | $8.08 | $8.08 | 0 | — | — |
| 2008-10-01 | $8.08 | $8.08 | 532 | — | — |
| 2008-09-30 | $8.56 | $8.56 | 1,597 | — | — |
| 2008-09-29 | $9.24 | $9.24 | 7,187 | — | — |
| 2008-09-26 | $8.04 | $8.04 | 2,396 | — | — |
| 2008-09-25 | $8.32 | $8.32 | 1,331 | — | — |
| 2008-09-24 | $8.56 | $8.56 | 4,392 | — | — |
| 2008-09-23 | $8.26 | $8.26 | 1,997 | — | — |
| 2008-09-22 | $8.64 | $8.64 | 3,061 | — | — |
| 2008-09-19 | $8.64 | $8.64 | 3,993 | — | — |
| 2008-09-18 | $7.89 | $7.89 | 532 | — | — |
| 2008-09-17 | $8.08 | $8.08 | 2,662 | — | — |
| 2008-09-16 | $8.26 | $8.26 | 0 | — | — |
| 2008-09-15 | $8.26 | $8.26 | 4,659 | — | — |
| 2008-09-12 | $8.26 | $8.26 | 0 | — | — |
| 2008-09-11 | $8.26 | $8.26 | 1,863 | — | — |
| 2008-09-10 | $8.27 | $8.27 | 0 | — | — |
| 2008-09-09 | $8.27 | $8.27 | 0 | — | — |
| 2008-09-08 | $8.27 | $8.27 | 799 | — | — |
| 2008-09-05 | $8.26 | $8.26 | 3,061 | — | — |
| 2008-09-04 | $8.26 | $8.26 | 1,730 | — | — |
| 2008-09-03 | $8.20 | $8.20 | 0 | — | — |
| 2008-09-02 | $8.20 | $8.20 | 1,065 | — | — |
| 2008-08-29 | $8.47 | $8.47 | 932 | — | — |
| 2008-08-28 | $8.23 | $8.23 | 0 | — | — |
| 2008-08-27 | $8.23 | $8.23 | 0 | — | — |
| 2008-08-26 | $8.23 | $8.23 | 20,231 | — | — |
| 2008-08-25 | $8.64 | $8.64 | 932 | — | — |
| 2008-08-22 | $9.08 | $9.08 | 399 | — | — |
| 2008-08-21 | $8.38 | $8.38 | 0 | — | — |
| 2008-08-20 | $8.38 | $8.38 | 6,655 | — | — |
| 2008-08-19 | $8.14 | $8.14 | 0 | — | — |
| 2008-08-18 | $8.14 | $8.14 | 666 | — | — |
| 2008-08-15 | $9.20 | $9.20 | 266 | — | — |
| 2008-08-14 | $8.45 | $8.45 | 0 | — | — |
| 2008-08-13 | $8.45 | $8.45 | 9,051 | — | — |
| 2008-08-12 | $9.02 | $9.02 | 799 | — | — |
| 2008-08-11 | $8.14 | $8.14 | 932 | — | — |
| 2008-08-08 | $8.15 | $8.15 | 0 | — | — |
| 2008-08-07 | $8.15 | $8.15 | 4,392 | — | — |
| 2008-08-06 | $8.32 | $8.32 | 532 | — | — |
| 2008-08-05 | $8.83 | $8.83 | 0 | — | — |
| 2008-08-04 | $8.83 | $8.83 | 1,997 | — | — |
| 2008-08-01 | $9.17 | $9.17 | 4,925 | — | — |
| 2008-07-31 | $9.87 | $9.87 | 399 | — | — |
| 2008-07-30 | $8.26 | $8.26 | 1,597 | — | — |
| 2008-07-29 | $8.20 | $8.20 | 399 | — | — |
| 2008-07-28 | $8.20 | $8.20 | 1,331 | — | — |
| 2008-07-25 | $8.87 | $8.87 | 0 | — | — |
| 2008-07-24 | $8.87 | $8.87 | 532 | — | — |
| 2008-07-23 | $8.84 | $8.84 | 0 | — | — |
| 2008-07-22 | $8.84 | $8.84 | 0 | — | — |
| 2008-07-21 | $8.84 | $8.84 | 2,795 | — | — |
| 2008-07-18 | $9.02 | $9.02 | 932 | — | — |
| 2008-07-17 | $8.87 | $8.87 | 3,194 | — | — |
| 2008-07-16 | $9.04 | $9.04 | 4,925 | — | — |
| 2008-07-15 | $8.29 | $8.29 | 6,123 | — | — |
| 2008-07-14 | $8.26 | $8.26 | 3,061 | — | — |
| 2008-07-11 | $7.89 | $7.89 | 666 | — | — |
| 2008-07-10 | $7.89 | $7.89 | 2,662 | — | — |
| 2008-07-09 | $7.89 | $7.89 | 932 | — | — |
| 2008-07-08 | $7.90 | $7.90 | 799 | — | — |
| 2008-07-07 | $7.70 | $7.70 | 1,997 | — | — |
| 2008-07-03 | $7.59 | $7.59 | 799 | — | — |
| 2008-07-02 | $7.51 | $7.51 | 16,771 | — | — |
| 2008-07-01 | $8.34 | $8.34 | 1,198 | — | — |
| 2008-06-30 | $8.63 | $8.63 | 4,392 | — | — |
| 2008-06-27 | $8.17 | $8.17 | 8,652 | — | — |
| 2008-06-26 | $8.12 | $8.12 | 25,821 | — | — |
| 2008-06-25 | $7.31 | $7.31 | 6,256 | — | — |
| 2008-06-24 | $7.57 | $7.57 | 32,876 | — | — |
| 2008-06-23 | $8.04 | $8.04 | 133 | — | — |
| 2008-06-20 | $8.22 | $8.22 | 17,835 | — | — |
| 2008-06-19 | $8.60 | $8.60 | 1,597 | — | — |
| 2008-06-18 | $8.60 | $8.60 | 932 | — | — |
| 2008-06-17 | $8.54 | $8.54 | 6,256 | — | — |
| 2008-06-16 | $8.59 | $8.59 | 5,590 | — | — |
| 2008-06-13 | $8.57 | $8.57 | 5,324 | — | — |
| 2008-06-12 | $8.84 | $8.84 | 4,259 | — | — |
| 2008-06-11 | $9.02 | $9.02 | 3,461 | — | — |
| 2008-06-10 | $9.40 | $9.40 | 8,119 | — | — |
| 2008-06-09 | $10.14 | $10.14 | 2,795 | — | — |
| 2008-06-06 | $9.80 | $9.80 | 7,321 | — | — |
| 2008-06-05 | $10.29 | $10.29 | 133 | — | — |
| 2008-06-04 | $9.65 | $9.65 | 2,263 | — | — |
| 2008-06-03 | $10.01 | $10.01 | 932 | — | — |
| 2008-06-02 | $10.09 | $10.09 | 1,331 | — | — |
| 2008-05-30 | $10.10 | $10.10 | 3,860 | — | — |
| 2008-05-29 | $10.27 | $10.27 | 8,385 | — | — |
| 2008-05-28 | $10.31 | $10.31 | 11,180 | — | — |
| 2008-05-27 | $10.21 | $10.21 | 8,652 | — | — |
| 2008-05-23 | $10.52 | $10.52 | 133 | — | — |
| 2008-05-22 | $10.59 | $10.59 | 266 | — | — |
| 2008-05-21 | $10.52 | $10.52 | 133 | — | — |
| 2008-05-20 | $10.71 | $10.71 | 133 | — | — |
| 2008-05-19 | $10.74 | $10.74 | 133 | — | — |
| 2008-05-16 | $10.51 | $10.51 | 666 | — | — |
| 2008-05-15 | $10.78 | $10.78 | 399 | — | — |
| 2008-05-14 | $10.82 | $10.82 | 399 | — | — |
| 2008-05-13 | $10.82 | $10.82 | 2,795 | — | — |
| 2008-05-12 | $10.71 | $10.71 | 133 | — | — |
| 2008-05-09 | $10.89 | $10.89 | 399 | — | — |
| 2008-05-08 | $10.53 | $10.53 | 1,597 | — | — |
| 2008-05-07 | $10.16 | $10.16 | 8,652 | — | — |
| 2008-05-06 | $10.67 | $10.67 | 4,392 | — | — |
| 2008-05-05 | $10.29 | $10.29 | 62,956 | — | — |
| 2008-05-02 | $10.38 | $10.38 | 17,835 | — | — |
| 2008-05-01 | $10.88 | $10.88 | 133 | — | — |
| 2008-04-30 | $10.89 | $10.89 | 133 | — | — |
| 2008-04-29 | $10.78 | $10.78 | 8,252 | — | — |
| 2008-04-28 | $11.26 | $11.26 | 0 | — | — |
| 2008-04-25 | $11.26 | $11.26 | 532 | — | — |
| 2008-04-24 | $10.95 | $10.95 | 6,921 | — | — |
| 2008-04-23 | $11.34 | $11.34 | 4,525 | — | — |
| 2008-04-22 | $11.36 | $11.36 | 1,331 | — | — |
| 2008-04-21 | $11.27 | $11.27 | 0 | — | — |
| 2008-04-18 | $11.27 | $11.27 | 8,252 | — | — |
| 2008-04-17 | $10.89 | $10.89 | 266 | — | — |
| 2008-04-16 | $11.08 | $11.08 | 0 | — | — |
| 2008-04-15 | $11.08 | $11.08 | 133 | — | — |
| 2008-04-14 | $11.27 | $11.27 | 1,065 | — | — |
| 2008-04-11 | $11.27 | $11.27 | 1,464 | — | — |
| 2008-04-10 | $11.27 | $11.27 | 0 | — | — |
| 2008-04-09 | $11.27 | $11.27 | 133 | — | — |
| 2008-04-08 | $11.27 | $11.27 | 266 | — | — |
| 2008-04-07 | $11.27 | $11.27 | 133 | — | — |
| 2008-04-04 | $11.42 | $11.42 | 266 | — | — |
| 2008-04-03 | $11.40 | $11.40 | 266 | — | — |
| 2008-04-02 | $11.38 | $11.38 | 266 | — | — |
| 2008-04-01 | $11.38 | $11.38 | 133 | — | — |
| 2008-03-31 | $11.34 | $11.34 | 1,065 | — | — |
| 2008-03-28 | $11.23 | $11.23 | 5,457 | — | — |
| 2008-03-27 | $11.15 | $11.15 | 2,396 | — | — |
| 2008-03-26 | $11.15 | $11.15 | 1,198 | — | — |
| 2008-03-25 | $11.16 | $11.16 | 2,662 | — | — |
| 2008-03-24 | $11.27 | $11.27 | 1,730 | — | — |
| 2008-03-20 | $11.27 | $11.27 | 0 | — | — |
| 2008-03-19 | $11.27 | $11.27 | 2,130 | — | — |
| 2008-03-18 | $11.27 | $11.27 | 1,464 | — | — |
| 2008-03-17 | $11.27 | $11.27 | 399 | — | — |
| 2008-03-14 | $11.27 | $11.27 | 133 | — | — |
| 2008-03-13 | $11.27 | $11.27 | 1,597 | — | — |
| 2008-03-12 | $11.27 | $11.27 | 532 | — | — |
| 2008-03-11 | $11.26 | $11.26 | 799 | — | — |
| 2008-03-10 | $11.19 | $11.19 | 932 | — | — |
| 2008-03-07 | $11.17 | $11.17 | 532 | — | — |
| 2008-03-06 | $11.15 | $11.15 | 133 | — | — |
| 2008-03-05 | $11.15 | $11.15 | 3,328 | — | — |
| 2008-03-04 | $11.10 | $11.10 | 2,263 | — | — |
| 2008-03-03 | $11.11 | $11.11 | 133 | — | — |
| 2008-02-29 | $11.09 | $11.09 | 799 | — | — |
| 2008-02-28 | $11.16 | $11.16 | 133 | — | — |
| 2008-02-27 | $11.18 | $11.18 | 133 | — | — |
| 2008-02-26 | $11.07 | $11.07 | 399 | — | — |
| 2008-02-25 | $11.07 | $11.07 | 3,594 | — | — |
| 2008-02-22 | $11.17 | $11.17 | 532 | — | — |
| 2008-02-21 | $11.19 | $11.19 | 5,324 | — | — |
| 2008-02-20 | $11.01 | $11.01 | 1,464 | — | — |
| 2008-02-19 | $11.22 | $11.22 | 399 | — | — |
| 2008-02-15 | $11.22 | $11.22 | 3,061 | — | — |
| 2008-02-14 | $11.08 | $11.08 | 133 | — | — |
| 2008-02-13 | $11.04 | $11.04 | 266 | — | — |
| 2008-02-12 | $11.27 | $11.27 | 3,993 | — | — |
| 2008-02-11 | $11.22 | $11.22 | 3,727 | — | — |
| 2008-02-08 | $11.02 | $11.02 | 1,198 | — | — |
| 2008-02-07 | $11.22 | $11.22 | 3,860 | — | — |
| 2008-02-06 | $11.16 | $11.16 | 532 | — | — |
| 2008-02-05 | $11.19 | $11.19 | 2,662 | — | — |
| 2008-02-04 | $11.16 | $11.16 | 666 | — | — |
| 2008-02-01 | $11.16 | $11.16 | 133 | — | — |
| 2008-01-31 | $11.13 | $11.13 | 2,263 | — | — |
| 2008-01-30 | $11.34 | $11.34 | 3,461 | — | — |
| 2008-01-29 | $11.27 | $11.27 | 133 | — | — |
| 2008-01-28 | $11.27 | $11.27 | 2,662 | — | — |
| 2008-01-25 | $10.93 | $10.93 | 7,321 | — | — |
| 2008-01-24 | $11.21 | $11.21 | 3,194 | — | — |
| 2008-01-23 | $11.22 | $11.22 | 1,597 | — | — |
| 2008-01-22 | $10.82 | $10.82 | 3,061 | — | — |
| 2008-01-18 | $11.23 | $11.23 | 2,795 | — | — |
| 2008-01-17 | $11.27 | $11.27 | 9,450 | — | — |
| 2008-01-16 | $10.14 | $10.14 | 1,464 | — | — |
| 2008-01-15 | $10.14 | $10.14 | 3,461 | — | — |
| 2008-01-14 | $10.08 | $10.08 | 133 | — | — |
| 2008-01-11 | $10.07 | $10.07 | 532 | — | — |
| 2008-01-10 | $10.21 | $10.21 | 799 | — | — |
| 2008-01-09 | $10.31 | $10.31 | 3,328 | — | — |
| 2008-01-08 | $9.93 | $9.93 | 7,454 | — | — |
| 2008-01-07 | $10.03 | $10.03 | 6,522 | — | — |
| 2008-01-04 | $9.92 | $9.92 | 3,727 | — | — |
| 2008-01-03 | $10.01 | $10.01 | 2,928 | — | — |
| 2008-01-02 | $10.07 | $10.07 | 26,088 | — | — |