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
- 2007-01-03 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 | $6.49 | $6.49 | 14,400 |
| 2008-12-30 | $6.40 | $6.40 | 4,900 |
| 2008-12-29 | $6.47 | $6.47 | 8,600 |
| 2008-12-26 | $6.45 | $6.45 | 4,200 |
| 2008-12-24 | $6.45 | $6.45 | 3,500 |
| 2008-12-23 | $6.40 | $6.40 | 4,500 |
| 2008-12-22 | $6.35 | $6.35 | 10,300 |
| 2008-12-19 | $6.20 | $6.20 | 8,300 |
| 2008-12-18 | $6.40 | $6.40 | 4,000 |
| 2008-12-17 | $6.45 | $6.45 | 5,200 |
| 2008-12-16 | $6.45 | $6.45 | 9,200 |
| 2008-12-15 | $6.33 | $6.33 | 4,600 |
| 2008-12-12 | $6.20 | $6.20 | 10,200 |
| 2008-12-11 | $6.21 | $6.21 | 15,500 |
| 2008-12-10 | $6.30 | $6.30 | 6,000 |
| 2008-12-09 | $6.30 | $6.30 | 12,700 |
| 2008-12-08 | $6.35 | $6.35 | 13,400 |
| 2008-12-05 | $6.17 | $6.17 | 1,600 |
| 2008-12-04 | $6.24 | $6.24 | 3,200 |
| 2008-12-03 | $6.18 | $6.18 | 2,300 |
| 2008-12-02 | $6.15 | $6.15 | 9,800 |
| 2008-12-01 | $6.45 | $6.45 | 27,700 |
| 2008-11-28 | $6.06 | $6.06 | 4,700 |
| 2008-11-26 | $6.28 | $6.28 | 4,200 |
| 2008-11-25 | $6.10 | $6.10 | 9,800 |
| 2008-11-24 | $6.44 | $6.44 | 12,800 |
| 2008-11-21 | $6.50 | $6.50 | 20,900 |
| 2008-11-20 | $6.35 | $6.35 | 6,900 |
| 2008-11-19 | $6.50 | $6.50 | 8,800 |
| 2008-11-18 | $6.50 | $6.50 | 7,300 |
| 2008-11-17 | $6.38 | $6.38 | 5,400 |
| 2008-11-14 | $6.48 | $6.48 | 4,300 |
| 2008-11-13 | $6.47 | $6.47 | 4,800 |
| 2008-11-12 | $6.21 | $6.21 | 8,600 |
| 2008-11-11 | $6.50 | $6.50 | 5,400 |
| 2008-11-10 | $6.46 | $6.46 | 28,000 |
| 2008-11-07 | $5.75 | $5.75 | 31,300 |
| 2008-11-06 | $6.01 | $6.01 | 14,900 |
| 2008-11-05 | $6.00 | $6.00 | 12,700 |
| 2008-11-04 | $6.50 | $6.50 | 8,700 |
| 2008-11-03 | $6.45 | $6.45 | 14,400 |
| 2008-10-31 | $6.30 | $6.30 | 6,500 |
| 2008-10-30 | $6.01 | $6.01 | 7,100 |
| 2008-10-29 | $6.08 | $6.08 | 10,900 |
| 2008-10-28 | $6.12 | $6.12 | 10,400 |
| 2008-10-27 | $6.00 | $6.00 | 6,500 |
| 2008-10-24 | $5.70 | $5.70 | 17,500 |
| 2008-10-23 | $6.06 | $6.06 | 6,000 |
| 2008-10-22 | $6.06 | $6.06 | 12,900 |
| 2008-10-21 | $6.00 | $6.00 | 12,800 |
| 2008-10-20 | $5.90 | $5.90 | 6,400 |
| 2008-10-17 | $5.94 | $5.94 | 16,100 |
| 2008-10-16 | $5.90 | $5.90 | 11,200 |
| 2008-10-15 | $5.87 | $5.87 | 18,100 |
| 2008-10-14 | $5.78 | $5.78 | 9,300 |
| 2008-10-13 | $5.80 | $5.80 | 18,300 |
| 2008-10-10 | $5.80 | $5.80 | 18,300 |
| 2008-10-09 | $5.75 | $5.75 | 11,000 |
| 2008-10-08 | $5.80 | $5.80 | 14,600 |
| 2008-10-07 | $5.60 | $5.60 | 11,500 |
| 2008-10-06 | $5.75 | $5.75 | 18,300 |
| 2008-10-03 | $6.00 | $6.00 | 5,000 |
| 2008-10-02 | $5.96 | $5.96 | 22,200 |
| 2008-10-01 | $6.00 | $6.00 | 5,200 |
| 2008-09-30 | $6.19 | $6.19 | 4,800 |
| 2008-09-29 | $5.97 | $5.97 | 18,600 |
| 2008-09-26 | $6.25 | $6.25 | 9,100 |
| 2008-09-25 | $6.10 | $6.10 | 20,000 |
| 2008-09-24 | $5.90 | $5.90 | 8,900 |
| 2008-09-23 | $5.86 | $5.86 | 4,900 |
| 2008-09-22 | $5.75 | $5.75 | 7,900 |
| 2008-09-19 | $6.00 | $6.00 | 8,900 |
| 2008-09-18 | $5.92 | $5.92 | 10,000 |
| 2008-09-17 | $5.50 | $5.50 | 7,200 |
| 2008-09-16 | $5.40 | $5.40 | 6,200 |
| 2008-09-15 | $5.56 | $5.56 | 9,500 |
| 2008-09-12 | $5.80 | $5.80 | 15,400 |
| 2008-09-11 | $5.17 | $5.17 | 16,600 |
| 2008-09-10 | $5.60 | $5.60 | 14,400 |
| 2008-09-09 | $5.98 | $5.98 | 6,600 |
| 2008-09-08 | $5.78 | $5.78 | 10,100 |
| 2008-09-05 | $5.90 | $5.90 | 1,700 |
| 2008-09-04 | $5.85 | $5.85 | 4,400 |
| 2008-09-03 | $5.85 | $5.85 | 4,000 |
| 2008-09-02 | $5.98 | $5.98 | 10,000 |
| 2008-08-29 | $5.99 | $5.99 | 4,600 |
| 2008-08-28 | $5.90 | $5.90 | 16,200 |
| 2008-08-27 | $5.90 | $5.90 | 11,300 |
| 2008-08-26 | $5.85 | $5.85 | 6,300 |
| 2008-08-25 | $5.95 | $5.95 | 16,200 |
| 2008-08-22 | $6.05 | $6.05 | 8,400 |
| 2008-08-21 | $6.15 | $6.15 | 1,100 |
| 2008-08-20 | $6.06 | $6.06 | 3,600 |
| 2008-08-19 | $6.05 | $6.05 | 1,400 |
| 2008-08-18 | $6.19 | $6.19 | 11,800 |
| 2008-08-15 | $5.99 | $5.99 | 18,600 |
| 2008-08-14 | $6.18 | $6.18 | 1,600 |
| 2008-08-13 | $6.25 | $6.25 | 6,800 |
| 2008-08-12 | $6.10 | $6.10 | 10,800 |
| 2008-08-11 | $6.05 | $6.05 | 24,900 |
| 2008-08-08 | $6.40 | $6.40 | 11,300 |
| 2008-08-07 | $6.50 | $6.50 | 5,000 |
| 2008-08-06 | $6.42 | $6.42 | 2,500 |
| 2008-08-05 | $6.45 | $6.45 | 18,200 |
| 2008-08-04 | $6.45 | $6.45 | 8,300 |
| 2008-08-01 | $6.58 | $6.58 | 6,800 |
| 2008-07-31 | $6.48 | $6.48 | 10,900 |
| 2008-07-30 | $6.50 | $6.50 | 12,600 |
| 2008-07-29 | $6.50 | $6.50 | 7,300 |
| 2008-07-28 | $6.42 | $6.42 | 11,900 |
| 2008-07-25 | $6.58 | $6.58 | 10,600 |
| 2008-07-24 | $6.58 | $6.58 | 2,700 |
| 2008-07-23 | $6.58 | $6.58 | 22,100 |
| 2008-07-22 | $6.31 | $6.31 | 9,600 |
| 2008-07-21 | $6.54 | $6.54 | 11,100 |
| 2008-07-18 | $6.59 | $6.59 | 5,600 |
| 2008-07-17 | $6.48 | $6.48 | 22,300 |
| 2008-07-16 | $6.47 | $6.47 | 9,400 |
| 2008-07-15 | $6.25 | $6.25 | 27,500 |
| 2008-07-14 | $6.19 | $6.19 | 15,300 |
| 2008-07-11 | $6.00 | $6.00 | 4,500 |
| 2008-07-10 | $6.15 | $6.15 | 11,900 |
| 2008-07-09 | $6.15 | $6.15 | 9,700 |
| 2008-07-08 | $6.00 | $6.00 | 11,700 |
| 2008-07-07 | $6.15 | $6.15 | 24,300 |
| 2008-07-03 | $6.15 | $6.15 | 14,100 |
| 2008-07-02 | $6.00 | $6.00 | 21,400 |
| 2008-07-01 | $6.01 | $6.01 | 7,900 |
| 2008-06-30 | $6.00 | $6.00 | 6,600 |
| 2008-06-27 | $6.00 | $6.00 | 15,900 |
| 2008-06-26 | $6.08 | $6.08 | 6,500 |
| 2008-06-25 | $6.14 | $6.14 | 9,500 |
| 2008-06-24 | $6.03 | $6.03 | 18,700 |
| 2008-06-23 | $6.25 | $6.25 | 28,300 |
| 2008-06-20 | $6.30 | $6.30 | 33,800 |
| 2008-06-19 | $6.37 | $6.37 | 43,100 |
| 2008-06-18 | $6.57 | $6.57 | 21,100 |
| 2008-06-17 | $6.60 | $6.60 | 11,900 |
| 2008-06-16 | $6.55 | $6.55 | 22,300 |
| 2008-06-13 | $6.59 | $6.59 | 8,500 |
| 2008-06-12 | $6.59 | $6.59 | 16,700 |
| 2008-06-11 | $6.64 | $6.64 | 15,900 |
| 2008-06-10 | $6.60 | $6.60 | 21,700 |
| 2008-06-09 | $6.60 | $6.60 | 20,800 |
| 2008-06-06 | $6.33 | $6.33 | 3,300 |
| 2008-06-05 | $6.48 | $6.48 | 13,900 |
| 2008-06-04 | $6.60 | $6.60 | 6,800 |
| 2008-06-03 | $6.60 | $6.60 | 10,600 |
| 2008-06-02 | $6.49 | $6.49 | 5,500 |
| 2008-05-30 | $6.50 | $6.50 | 5,200 |
| 2008-05-29 | $6.55 | $6.55 | 7,100 |
| 2008-05-28 | $6.56 | $6.56 | 13,300 |
| 2008-05-27 | $6.37 | $6.37 | 11,000 |
| 2008-05-23 | $6.60 | $6.60 | 11,300 |
| 2008-05-22 | $6.61 | $6.61 | 9,500 |
| 2008-05-21 | $6.59 | $6.59 | 18,000 |
| 2008-05-20 | $6.50 | $6.50 | 14,700 |
| 2008-05-19 | $6.25 | $6.25 | 25,200 |
| 2008-05-16 | $6.25 | $6.25 | 19,000 |
| 2008-05-15 | $6.30 | $6.30 | 15,600 |
| 2008-05-14 | $6.45 | $6.45 | 4,100 |
| 2008-05-13 | $6.45 | $6.45 | 7,400 |
| 2008-05-12 | $6.48 | $6.48 | 3,700 |
| 2008-05-09 | $6.50 | $6.50 | 10,400 |
| 2008-05-08 | $6.45 | $6.45 | 19,700 |
| 2008-05-07 | $6.65 | $6.65 | 5,400 |
| 2008-05-06 | $6.58 | $6.58 | 15,000 |
| 2008-05-05 | $6.57 | $6.57 | 4,200 |
| 2008-05-02 | $6.59 | $6.59 | 14,900 |
| 2008-05-01 | $6.59 | $6.59 | 11,000 |
| 2008-04-30 | $6.40 | $6.40 | 7,200 |
| 2008-04-29 | $6.40 | $6.40 | 7,600 |
| 2008-04-28 | $6.45 | $6.45 | 10,500 |
| 2008-04-25 | $6.49 | $6.49 | 7,200 |
| 2008-04-24 | $6.37 | $6.37 | 3,100 |
| 2008-04-23 | $6.49 | $6.49 | 5,600 |
| 2008-04-22 | $6.49 | $6.49 | 3,000 |
| 2008-04-21 | $6.46 | $6.46 | 9,700 |
| 2008-04-18 | $6.38 | $6.38 | 8,100 |
| 2008-04-17 | $6.40 | $6.40 | 4,900 |
| 2008-04-16 | $6.36 | $6.36 | 9,200 |
| 2008-04-15 | $6.45 | $6.45 | 6,900 |
| 2008-04-14 | $6.40 | $6.40 | 3,700 |
| 2008-04-11 | $6.41 | $6.41 | 3,200 |
| 2008-04-10 | $6.43 | $6.43 | 4,100 |
| 2008-04-09 | $6.35 | $6.35 | 17,500 |
| 2008-04-08 | $6.44 | $6.44 | 3,300 |
| 2008-04-07 | $6.40 | $6.40 | 10,200 |
| 2008-04-04 | $6.45 | $6.45 | 4,500 |
| 2008-04-03 | $6.43 | $6.43 | 11,300 |
| 2008-04-02 | $6.43 | $6.43 | 1,400 |
| 2008-04-01 | $6.33 | $6.33 | 7,100 |
| 2008-03-31 | $6.25 | $6.25 | 4,400 |
| 2008-03-28 | $6.22 | $6.22 | 100 |
| 2008-03-27 | $6.33 | $6.33 | 5,000 |
| 2008-03-26 | $6.36 | $6.36 | 4,500 |
| 2008-03-25 | $6.34 | $6.34 | 9,900 |
| 2008-03-24 | $6.30 | $6.30 | 3,700 |
| 2008-03-20 | $6.25 | $6.25 | 2,500 |
| 2008-03-19 | $6.21 | $6.21 | 6,200 |
| 2008-03-18 | $6.28 | $6.28 | 7,600 |
| 2008-03-17 | $6.30 | $6.30 | 5,600 |
| 2008-03-14 | $6.30 | $6.30 | 1,100 |
| 2008-03-13 | $6.30 | $6.30 | 3,000 |
| 2008-03-12 | $6.27 | $6.27 | 4,300 |
| 2008-03-11 | $6.29 | $6.29 | 4,000 |
| 2008-03-10 | $6.29 | $6.29 | 5,800 |
| 2008-03-07 | $6.20 | $6.20 | 4,600 |
| 2008-03-06 | $6.25 | $6.25 | 10,100 |
| 2008-03-05 | $6.16 | $6.16 | 4,900 |
| 2008-03-04 | $6.15 | $6.15 | 5,500 |
| 2008-03-03 | $6.10 | $6.10 | 4,800 |
| 2008-02-29 | $6.20 | $6.20 | 6,800 |
| 2008-02-28 | $6.12 | $6.12 | 7,400 |
| 2008-02-27 | $6.20 | $6.20 | 11,200 |
| 2008-02-26 | $6.20 | $6.20 | 2,600 |
| 2008-02-25 | $6.12 | $6.12 | 3,200 |
| 2008-02-22 | $6.14 | $6.14 | 10,900 |
| 2008-02-21 | $6.15 | $6.15 | 4,000 |
| 2008-02-20 | $6.30 | $6.30 | 6,400 |
| 2008-02-19 | $6.32 | $6.32 | 7,600 |
| 2008-02-15 | $6.33 | $6.33 | 4,000 |
| 2008-02-14 | $6.29 | $6.29 | 3,600 |
| 2008-02-13 | $6.30 | $6.30 | 5,800 |
| 2008-02-12 | $6.05 | $6.05 | 23,200 |
| 2008-02-11 | $6.32 | $6.32 | 6,500 |
| 2008-02-08 | $6.36 | $6.36 | 6,500 |
| 2008-02-07 | $6.22 | $6.22 | 5,400 |
| 2008-02-06 | $6.42 | $6.42 | 2,000 |
| 2008-02-05 | $6.25 | $6.25 | 4,700 |
| 2008-02-04 | $6.40 | $6.40 | 21,900 |
| 2008-02-01 | $6.49 | $6.49 | 26,800 |
| 2008-01-31 | $6.29 | $6.29 | 10,400 |
| 2008-01-30 | $6.48 | $6.48 | 6,000 |
| 2008-01-29 | $6.47 | $6.47 | 16,700 |
| 2008-01-28 | $6.25 | $6.25 | 24,800 |
| 2008-01-25 | $6.00 | $6.00 | 17,900 |
| 2008-01-24 | $5.92 | $5.92 | 10,200 |
| 2008-01-23 | $5.90 | $5.90 | 30,400 |
| 2008-01-22 | $6.00 | $6.00 | 21,800 |
| 2008-01-18 | $6.15 | $6.15 | 48,300 |
| 2008-01-17 | $6.43 | $6.43 | 4,100 |
| 2008-01-16 | $6.49 | $6.49 | 9,800 |
| 2008-01-15 | $6.50 | $6.50 | 14,100 |
| 2008-01-14 | $6.50 | $6.50 | 27,900 |
| 2008-01-11 | $6.50 | $6.50 | 6,500 |
| 2008-01-10 | $6.55 | $6.55 | 8,400 |
| 2008-01-09 | $6.55 | $6.55 | 12,500 |
| 2008-01-08 | $6.45 | $6.45 | 11,700 |
| 2008-01-07 | $6.53 | $6.53 | 6,100 |
| 2008-01-04 | $6.60 | $6.60 | 6,600 |
| 2008-01-03 | $6.70 | $6.70 | 3,900 |
| 2008-01-02 | $6.70 | $6.70 | 20,400 |