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
- 1998-11-30 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 | $8.70 | $8.70 | 7,800 |
| 2008-12-30 | $9.05 | $9.05 | 6,000 |
| 2008-12-29 | $8.83 | $8.82 | 0 |
| 2008-12-26 | $8.83 | $8.82 | 1,800 |
| 2008-12-24 | $8.70 | $8.70 | 11,000 |
| 2008-12-23 | $8.85 | $8.84 | 87,800 |
| 2008-12-22 | $9.00 | $9.00 | 3,000 |
| 2008-12-19 | $8.61 | $8.61 | 24,000 |
| 2008-12-18 | $8.13 | $8.12 | 3,000 |
| 2008-12-17 | $8.13 | $8.12 | 6,000 |
| 2008-12-16 | $8.25 | $8.25 | 4,200 |
| 2008-12-15 | $8.13 | $8.12 | 1,000 |
| 2008-12-12 | $7.63 | $7.62 | 5,600 |
| 2008-12-11 | $7.45 | $7.45 | 8,200 |
| 2008-12-10 | $7.46 | $7.46 | 6,600 |
| 2008-12-09 | $6.95 | $6.95 | 18,400 |
| 2008-12-08 | $7.03 | $7.02 | 4,200 |
| 2008-12-05 | $6.73 | $6.72 | 3,600 |
| 2008-12-04 | $6.63 | $6.62 | 3,000 |
| 2008-12-03 | $7.00 | $7.00 | 11,400 |
| 2008-12-02 | $6.90 | $6.90 | 38,800 |
| 2008-12-01 | $6.70 | $6.70 | 4,000 |
| 2008-11-28 | $6.63 | $6.62 | 0 |
| 2008-11-26 | $6.63 | $6.62 | 3,800 |
| 2008-11-25 | $6.25 | $6.25 | 0 |
| 2008-11-24 | $6.25 | $6.25 | 1,000 |
| 2008-11-21 | $5.90 | $5.90 | 4,200 |
| 2008-11-20 | $5.48 | $5.47 | 6,000 |
| 2008-11-19 | $5.50 | $5.50 | 600 |
| 2008-11-18 | $5.13 | $5.12 | 7,600 |
| 2008-11-17 | $6.20 | $6.20 | 4,200 |
| 2008-11-14 | $6.33 | $6.33 | 0 |
| 2008-11-13 | $6.33 | $6.33 | 3,200 |
| 2008-11-12 | $7.25 | $7.25 | 9,200 |
| 2008-11-11 | $6.08 | $6.07 | 1,000 |
| 2008-11-10 | $6.00 | $6.00 | 5,800 |
| 2008-11-07 | $5.85 | $5.85 | 2,400 |
| 2008-11-06 | $5.63 | $5.62 | 4,400 |
| 2008-11-05 | $5.38 | $5.37 | 8,000 |
| 2008-11-04 | $6.10 | $6.10 | 68,600 |
| 2008-11-03 | $5.15 | $5.15 | 24,600 |
| 2008-10-31 | $5.03 | $5.02 | 6,000 |
| 2008-10-30 | $4.25 | $4.25 | 8,400 |
| 2008-10-29 | $4.05 | $4.05 | 3,600 |
| 2008-10-28 | $3.50 | $3.50 | 6,400 |
| 2008-10-27 | $3.70 | $3.70 | 2,200 |
| 2008-10-24 | $4.50 | $4.50 | 7,400 |
| 2008-10-23 | $4.95 | $4.95 | 6,800 |
| 2008-10-22 | $5.08 | $5.08 | 1,600 |
| 2008-10-21 | $4.98 | $4.98 | 3,400 |
| 2008-10-20 | $5.33 | $5.32 | 1,600 |
| 2008-10-17 | $5.00 | $5.00 | 200 |
| 2008-10-16 | $5.28 | $5.28 | 200 |
| 2008-10-15 | $5.50 | $5.50 | 0 |
| 2008-10-14 | $5.50 | $5.50 | 3,000 |
| 2008-10-13 | $5.50 | $5.50 | 32,200 |
| 2008-10-10 | $4.93 | $4.92 | 22,400 |
| 2008-10-09 | $5.55 | $5.55 | 14,800 |
| 2008-10-08 | $5.35 | $5.35 | 2,200 |
| 2008-10-07 | $5.85 | $5.85 | 400 |
| 2008-10-06 | $5.60 | $5.60 | 3,600 |
| 2008-10-03 | $6.28 | $6.27 | 200 |
| 2008-10-02 | $5.80 | $5.80 | 0 |
| 2008-10-01 | $5.80 | $5.80 | 800 |
| 2008-09-30 | $6.23 | $6.22 | 1,200 |
| 2008-09-29 | $6.03 | $6.03 | 6,000 |
| 2008-09-26 | $7.00 | $7.00 | 0 |
| 2008-09-25 | $7.00 | $7.00 | 6,200 |
| 2008-09-24 | $7.08 | $7.07 | 2,000 |
| 2008-09-23 | $7.00 | $7.00 | 1,800 |
| 2008-09-22 | $7.03 | $7.02 | 3,000 |
| 2008-09-19 | $7.35 | $7.35 | 12,400 |
| 2008-09-18 | $7.23 | $7.22 | 600 |
| 2008-09-17 | $7.30 | $7.30 | 2,400 |
| 2008-09-16 | $7.58 | $7.58 | 12,000 |
| 2008-09-15 | $7.53 | $7.52 | 3,000 |
| 2008-09-12 | $7.73 | $7.72 | 2,600 |
| 2008-09-11 | $7.75 | $7.75 | 6,800 |
| 2008-09-10 | $7.30 | $7.30 | 0 |
| 2008-09-09 | $7.30 | $7.30 | 1,200 |
| 2008-09-08 | $7.73 | $7.72 | 0 |
| 2008-09-05 | $7.73 | $7.72 | 2,400 |
| 2008-09-04 | $7.93 | $7.93 | 600 |
| 2008-09-03 | $8.10 | $8.10 | 600 |
| 2008-09-02 | $8.18 | $8.18 | 0 |
| 2008-08-29 | $8.18 | $8.18 | 3,200 |
| 2008-08-28 | $8.08 | $8.08 | 0 |
| 2008-08-27 | $8.08 | $8.08 | 1,800 |
| 2008-08-26 | $8.25 | $8.25 | 0 |
| 2008-08-25 | $8.25 | $8.25 | 3,400 |
| 2008-08-22 | $8.38 | $8.37 | 0 |
| 2008-08-21 | $8.38 | $8.37 | 600 |
| 2008-08-20 | $8.55 | $8.55 | 0 |
| 2008-08-19 | $8.55 | $8.55 | 0 |
| 2008-08-18 | $8.55 | $8.55 | 400 |
| 2008-08-15 | $8.35 | $8.35 | 600 |
| 2008-08-14 | $8.63 | $8.62 | 400 |
| 2008-08-13 | $9.05 | $9.05 | 0 |
| 2008-08-12 | $9.05 | $9.05 | 4,600 |
| 2008-08-11 | $9.20 | $9.20 | 0 |
| 2008-08-08 | $9.20 | $9.20 | 5,600 |
| 2008-08-07 | $9.20 | $9.20 | 0 |
| 2008-08-06 | $9.20 | $9.20 | 1,600 |
| 2008-08-05 | $8.80 | $8.80 | 1,200 |
| 2008-08-04 | $9.05 | $9.05 | 7,600 |
| 2008-08-01 | $8.88 | $8.88 | 8,600 |
| 2008-07-31 | $9.30 | $9.30 | 0 |
| 2008-07-30 | $9.30 | $9.30 | 11,200 |
| 2008-07-29 | $8.98 | $8.97 | 2,000 |
| 2008-07-28 | $8.95 | $8.95 | 4,000 |
| 2008-07-25 | $8.85 | $8.85 | 400 |
| 2008-07-24 | $8.83 | $8.82 | 5,200 |
| 2008-07-23 | $8.70 | $8.70 | 0 |
| 2008-07-22 | $8.70 | $8.70 | 2,000 |
| 2008-07-21 | $8.73 | $8.73 | 0 |
| 2008-07-18 | $8.73 | $8.73 | 1,000 |
| 2008-07-17 | $9.00 | $9.00 | 0 |
| 2008-07-16 | $9.00 | $9.00 | 3,600 |
| 2008-07-15 | $8.75 | $8.75 | 3,000 |
| 2008-07-14 | $8.75 | $8.75 | 1,200 |
| 2008-07-11 | $8.90 | $8.90 | 0 |
| 2008-07-10 | $8.90 | $8.90 | 0 |
| 2008-07-09 | $8.90 | $8.90 | 0 |
| 2008-07-08 | $8.90 | $8.90 | 0 |
| 2008-07-07 | $8.90 | $8.90 | 1,000 |
| 2008-07-03 | $8.38 | $8.37 | 0 |
| 2008-07-02 | $8.38 | $8.37 | 0 |
| 2008-07-01 | $8.38 | $8.37 | 11,800 |
| 2008-06-30 | $8.30 | $8.30 | 0 |
| 2008-06-27 | $8.30 | $8.30 | 0 |
| 2008-06-26 | $8.30 | $8.30 | 1,800 |
| 2008-06-25 | $8.30 | $8.30 | 1,200 |
| 2008-06-24 | $8.35 | $8.35 | 2,800 |
| 2008-06-23 | $8.73 | $8.73 | 0 |
| 2008-06-20 | $8.73 | $8.73 | 2,200 |
| 2008-06-19 | $8.60 | $8.60 | 0 |
| 2008-06-18 | $8.60 | $8.60 | 0 |
| 2008-06-17 | $8.60 | $8.60 | 0 |
| 2008-06-16 | $8.60 | $8.60 | 0 |
| 2008-06-13 | $8.60 | $8.60 | 0 |
| 2008-06-12 | $8.60 | $8.60 | 8,000 |
| 2008-06-11 | $8.68 | $8.68 | 1,600 |
| 2008-06-10 | $8.85 | $8.85 | 2,000 |
| 2008-06-09 | $8.83 | $8.82 | 1,400 |
| 2008-06-06 | $9.08 | $9.08 | 200 |
| 2008-06-05 | $9.23 | $9.23 | 0 |
| 2008-06-04 | $9.10 | $9.10 | 15,400 |
| 2008-06-03 | $8.83 | $8.82 | 0 |
| 2008-06-02 | $8.83 | $8.82 | 400 |
| 2008-05-30 | $8.68 | $8.68 | 200 |
| 2008-05-29 | $8.63 | $8.62 | 1,800 |
| 2008-05-28 | $8.85 | $8.85 | 2,000 |
| 2008-05-27 | $8.93 | $8.93 | 5,800 |
| 2008-05-23 | $9.08 | $9.08 | 8,600 |
| 2008-05-22 | $9.05 | $9.05 | 0 |
| 2008-05-21 | $9.05 | $9.05 | 3,600 |
| 2008-05-20 | $9.00 | $9.00 | 0 |
| 2008-05-19 | $9.00 | $9.00 | 1,400 |
| 2008-05-16 | $9.00 | $9.00 | 400 |
| 2008-05-15 | $9.28 | $9.28 | 55,400 |
| 2008-05-14 | $9.43 | $9.42 | 4,600 |
| 2008-05-13 | $9.50 | $9.50 | 0 |
| 2008-05-12 | $9.50 | $9.50 | 600 |
| 2008-05-09 | $9.70 | $9.70 | 3,000 |
| 2008-05-08 | $9.78 | $9.77 | 0 |
| 2008-05-07 | $9.78 | $9.77 | 5,000 |
| 2008-05-06 | $9.95 | $9.95 | 400 |
| 2008-05-05 | $10.10 | $10.10 | 0 |
| 2008-05-02 | $10.10 | $10.10 | 0 |
| 2008-05-01 | $10.10 | $10.10 | 5,000 |
| 2008-04-30 | $9.98 | $9.98 | 3,200 |
| 2008-04-29 | $9.90 | $9.90 | 0 |
| 2008-04-28 | $9.90 | $9.90 | 5,000 |
| 2008-04-25 | $9.95 | $9.95 | 800 |
| 2008-04-24 | $9.90 | $9.90 | 0 |
| 2008-04-23 | $9.90 | $9.90 | 600 |
| 2008-04-22 | $9.85 | $9.85 | 3,000 |
| 2008-04-21 | $10.00 | $10.00 | 7,000 |
| 2008-04-18 | $9.75 | $9.75 | 4,600 |
| 2008-04-17 | $9.58 | $9.57 | 1,200 |
| 2008-04-16 | $9.53 | $9.53 | 4,200 |
| 2008-04-15 | $9.30 | $9.30 | 1,200 |
| 2008-04-14 | $9.23 | $9.23 | 1,000 |
| 2008-04-11 | $9.30 | $9.30 | 0 |
| 2008-04-10 | $9.30 | $9.30 | 400 |
| 2008-04-09 | $9.43 | $9.42 | 0 |
| 2008-04-08 | $9.43 | $9.42 | 5,200 |
| 2008-04-07 | $9.50 | $9.50 | 4,200 |
| 2008-04-04 | $9.15 | $9.15 | 0 |
| 2008-04-03 | $9.15 | $9.15 | 2,400 |
| 2008-04-02 | $9.05 | $9.05 | 1,000 |
| 2008-04-01 | $9.13 | $9.13 | 800 |
| 2008-03-31 | $8.90 | $8.90 | 200 |
| 2008-03-28 | $9.23 | $9.23 | 800 |
| 2008-03-27 | $9.10 | $9.10 | 800 |
| 2008-03-26 | $9.25 | $9.25 | 7,400 |
| 2008-03-25 | $8.78 | $8.77 | 0 |
| 2008-03-24 | $8.78 | $8.77 | 3,200 |
| 2008-03-20 | $8.48 | $8.48 | 600 |
| 2008-03-19 | $8.60 | $8.60 | 4,000 |
| 2008-03-18 | $8.98 | $8.97 | 10,800 |
| 2008-03-17 | $8.50 | $8.50 | 3,600 |
| 2008-03-14 | $8.93 | $8.93 | 7,200 |
| 2008-03-13 | $9.38 | $9.37 | 1,200 |
| 2008-03-12 | $9.15 | $9.15 | 0 |
| 2008-03-11 | $9.15 | $9.15 | 2,800 |
| 2008-03-10 | $8.95 | $8.95 | 600 |
| 2008-03-07 | $9.13 | $9.13 | 3,800 |
| 2008-03-06 | $9.70 | $9.70 | 3,400 |
| 2008-03-05 | $9.63 | $9.62 | 0 |
| 2008-03-04 | $9.63 | $9.62 | 0 |
| 2008-03-03 | $9.63 | $9.62 | 0 |
| 2008-02-29 | $9.63 | $9.62 | 3,400 |
| 2008-02-28 | $10.00 | $10.00 | 400 |
| 2008-02-27 | $10.23 | $10.22 | 3,000 |
| 2008-02-26 | $10.33 | $10.32 | 0 |
| 2008-02-25 | $10.33 | $10.32 | 800 |
| 2008-02-22 | $10.15 | $10.15 | 600 |
| 2008-02-21 | $10.35 | $10.35 | 1,600 |
| 2008-02-20 | $9.85 | $9.85 | 600 |
| 2008-02-19 | $10.23 | $10.22 | 5,800 |
| 2008-02-15 | $9.95 | $9.95 | 0 |
| 2008-02-14 | $9.95 | $9.95 | 4,200 |
| 2008-02-13 | $9.63 | $9.62 | 400 |
| 2008-02-12 | $9.88 | $9.88 | 0 |
| 2008-02-11 | $9.88 | $9.88 | 4,000 |
| 2008-02-08 | $9.85 | $9.85 | 0 |
| 2008-02-07 | $9.85 | $9.85 | 6,400 |
| 2008-02-06 | $9.28 | $9.28 | 1,200 |
| 2008-02-05 | $9.75 | $9.75 | 400 |
| 2008-02-04 | $10.15 | $10.15 | 3,200 |
| 2008-02-01 | $9.63 | $9.62 | 5,600 |
| 2008-01-31 | $9.18 | $9.18 | 0 |
| 2008-01-30 | $9.18 | $9.18 | 0 |
| 2008-01-29 | $9.18 | $9.18 | 24,000 |
| 2008-01-28 | $9.05 | $9.05 | 4,200 |
| 2008-01-25 | $9.15 | $9.15 | 4,200 |
| 2008-01-24 | $9.00 | $9.00 | 200 |
| 2008-01-23 | $8.70 | $8.70 | 3,200 |
| 2008-01-22 | $9.13 | $9.13 | 23,400 |
| 2008-01-18 | $9.53 | $9.53 | 4,800 |
| 2008-01-17 | $9.13 | $9.13 | 19,400 |
| 2008-01-16 | $8.85 | $8.85 | 1,600 |
| 2008-01-15 | $9.18 | $9.18 | 5,600 |
| 2008-01-14 | $9.50 | $9.50 | 600 |
| 2008-01-11 | $9.85 | $9.85 | 0 |
| 2008-01-10 | $9.85 | $9.85 | 2,200 |
| 2008-01-09 | $9.90 | $9.90 | 1,400 |
| 2008-01-08 | $9.88 | $9.88 | 18,600 |
| 2008-01-07 | $9.65 | $9.65 | 1,400 |
| 2008-01-04 | $10.30 | $10.30 | 6,400 |
| 2008-01-03 | $10.13 | $10.13 | 3,200 |
| 2008-01-02 | $10.00 | $10.00 | 14,000 |