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
- 1996-09-27 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 | $2.59 | $2.59 | 9,500 |
| 2008-12-30 | $2.59 | $2.59 | 14,200 |
| 2008-12-29 | $2.62 | $2.62 | 28,300 |
| 2008-12-26 | $2.73 | $2.73 | 65,100 |
| 2008-12-24 | $2.74 | $2.74 | 1,100 |
| 2008-12-23 | $2.70 | $2.70 | 33,500 |
| 2008-12-22 | $2.64 | $2.64 | 160,300 |
| 2008-12-19 | $2.79 | $2.79 | 22,900 |
| 2008-12-18 | $2.69 | $2.69 | 15,100 |
| 2008-12-17 | $2.60 | $2.60 | 8,200 |
| 2008-12-16 | $2.60 | $2.60 | 7,100 |
| 2008-12-15 | $2.67 | $2.67 | 60,600 |
| 2008-12-12 | $2.66 | $2.66 | 23,700 |
| 2008-12-11 | $2.64 | $2.64 | 13,700 |
| 2008-12-10 | $2.60 | $2.60 | 25,100 |
| 2008-12-09 | $2.49 | $2.49 | 22,700 |
| 2008-12-08 | $2.32 | $2.32 | 17,400 |
| 2008-12-05 | $2.17 | $2.17 | 33,200 |
| 2008-12-04 | $2.14 | $2.14 | 14,300 |
| 2008-12-03 | $2.09 | $2.09 | 8,200 |
| 2008-12-02 | $2.06 | $2.06 | 17,600 |
| 2008-12-01 | $2.05 | $2.05 | 9,300 |
| 2008-11-28 | $2.05 | $2.05 | 3,800 |
| 2008-11-26 | $2.02 | $2.02 | 39,800 |
| 2008-11-25 | $2.07 | $2.07 | 6,600 |
| 2008-11-24 | $2.05 | $2.05 | 31,400 |
| 2008-11-21 | $1.91 | $1.91 | 64,300 |
| 2008-11-20 | $1.95 | $1.95 | 16,200 |
| 2008-11-19 | $1.99 | $1.99 | 22,600 |
| 2008-11-18 | $2.07 | $2.07 | 14,500 |
| 2008-11-17 | $2.13 | $2.13 | 17,900 |
| 2008-11-14 | $2.10 | $2.10 | 20,900 |
| 2008-11-13 | $2.25 | $2.25 | 15,600 |
| 2008-11-12 | $2.52 | $2.52 | 14,300 |
| 2008-11-11 | $2.79 | $2.79 | 13,800 |
| 2008-11-10 | $2.68 | $2.68 | 8,300 |
| 2008-11-07 | $2.56 | $2.56 | 11,700 |
| 2008-11-06 | $2.54 | $2.54 | 12,300 |
| 2008-11-05 | $2.78 | $2.78 | 15,300 |
| 2008-11-04 | $2.53 | $2.53 | 6,500 |
| 2008-11-03 | $2.45 | $2.45 | 26,200 |
| 2008-10-31 | $2.15 | $2.15 | 21,400 |
| 2008-10-30 | $2.05 | $2.05 | 50,900 |
| 2008-10-29 | $1.98 | $1.98 | 35,700 |
| 2008-10-28 | $1.90 | $1.90 | 17,900 |
| 2008-10-27 | $2.05 | $2.05 | 13,600 |
| 2008-10-24 | $2.03 | $2.03 | 11,900 |
| 2008-10-23 | $2.09 | $2.09 | 35,300 |
| 2008-10-22 | $2.05 | $2.05 | 15,700 |
| 2008-10-21 | $2.19 | $2.19 | 95,400 |
| 2008-10-20 | $2.19 | $2.19 | 13,200 |
| 2008-10-17 | $2.13 | $2.13 | 57,600 |
| 2008-10-16 | $2.06 | $2.06 | 43,300 |
| 2008-10-15 | $2.16 | $2.16 | 28,900 |
| 2008-10-14 | $2.16 | $2.16 | 46,800 |
| 2008-10-13 | $2.02 | $2.02 | 128,200 |
| 2008-10-10 | $1.98 | $1.98 | 125,600 |
| 2008-10-09 | $2.79 | $2.79 | 12,000 |
| 2008-10-08 | $3.25 | $3.25 | 597,900 |
| 2008-10-07 | $3.21 | $3.21 | 28,500 |
| 2008-10-06 | $3.40 | $3.40 | 33,000 |
| 2008-10-03 | $4.57 | $4.57 | 8,300 |
| 2008-10-02 | $4.60 | $4.60 | 9,500 |
| 2008-10-01 | $4.83 | $4.83 | 7,900 |
| 2008-09-30 | $4.86 | $4.86 | 8,700 |
| 2008-09-29 | $4.85 | $4.85 | 17,300 |
| 2008-09-26 | $4.94 | $4.94 | 14,700 |
| 2008-09-25 | $4.87 | $4.87 | 12,600 |
| 2008-09-24 | $4.86 | $4.86 | 16,200 |
| 2008-09-23 | $4.87 | $4.87 | 9,600 |
| 2008-09-22 | $4.84 | $4.84 | 14,500 |
| 2008-09-19 | $4.90 | $4.90 | 25,500 |
| 2008-09-18 | $4.98 | $4.98 | 13,900 |
| 2008-09-17 | $5.00 | $5.00 | 34,800 |
| 2008-09-16 | $5.00 | $5.00 | 14,300 |
| 2008-09-15 | $5.00 | $5.00 | 5,000 |
| 2008-09-12 | $5.00 | $5.00 | 11,000 |
| 2008-09-11 | $4.98 | $4.98 | 9,200 |
| 2008-09-10 | $5.04 | $5.04 | 13,800 |
| 2008-09-09 | $4.99 | $4.99 | 11,400 |
| 2008-09-08 | $5.00 | $5.00 | 10,000 |
| 2008-09-05 | $4.99 | $4.99 | 11,600 |
| 2008-09-04 | $4.98 | $4.98 | 15,100 |
| 2008-09-03 | $5.00 | $5.00 | 32,300 |
| 2008-09-02 | $4.98 | $4.98 | 6,200 |
| 2008-08-29 | $4.95 | $4.95 | 10,500 |
| 2008-08-28 | $4.99 | $4.99 | 22,500 |
| 2008-08-27 | $5.00 | $5.00 | 26,700 |
| 2008-08-26 | $4.62 | $4.62 | 865,900 |
| 2008-08-25 | $4.62 | $4.62 | 24,000 |
| 2008-08-22 | $4.61 | $4.61 | 9,300 |
| 2008-08-21 | $4.52 | $4.52 | 18,300 |
| 2008-08-20 | $4.54 | $4.54 | 246,700 |
| 2008-08-19 | $4.50 | $4.50 | 20,900 |
| 2008-08-18 | $4.50 | $4.50 | 11,500 |
| 2008-08-15 | $4.50 | $4.50 | 19,900 |
| 2008-08-14 | $4.50 | $4.50 | 23,900 |
| 2008-08-13 | $4.49 | $4.49 | 16,300 |
| 2008-08-12 | $4.50 | $4.50 | 75,500 |
| 2008-08-11 | $4.56 | $4.56 | 44,100 |
| 2008-08-08 | $4.38 | $4.38 | 36,500 |
| 2008-08-07 | $4.58 | $4.58 | 67,400 |
| 2008-08-06 | $4.55 | $4.55 | 34,700 |
| 2008-08-05 | $4.58 | $4.58 | 31,100 |
| 2008-08-04 | $4.37 | $4.37 | 182,600 |
| 2008-08-01 | $4.64 | $4.64 | 18,800 |
| 2008-07-31 | $4.70 | $4.70 | 23,400 |
| 2008-07-30 | $4.52 | $4.52 | 34,900 |
| 2008-07-29 | $4.60 | $4.60 | 31,500 |
| 2008-07-28 | $4.62 | $4.62 | 6,500 |
| 2008-07-25 | $4.67 | $4.67 | 14,700 |
| 2008-07-24 | $4.57 | $4.57 | 29,300 |
| 2008-07-23 | $4.62 | $4.62 | 15,900 |
| 2008-07-22 | $4.80 | $4.80 | 19,900 |
| 2008-07-21 | $4.79 | $4.79 | 166,300 |
| 2008-07-18 | $4.80 | $4.80 | 159,400 |
| 2008-07-17 | $4.79 | $4.79 | 27,400 |
| 2008-07-16 | $4.79 | $4.79 | 18,400 |
| 2008-07-15 | $4.76 | $4.76 | 15,900 |
| 2008-07-14 | $4.77 | $4.77 | 2,300 |
| 2008-07-11 | $4.80 | $4.80 | 40,300 |
| 2008-07-10 | $4.90 | $4.90 | 11,100 |
| 2008-07-09 | $4.80 | $4.80 | 10,000 |
| 2008-07-08 | $4.89 | $4.89 | 16,800 |
| 2008-07-07 | $4.75 | $4.75 | 14,600 |
| 2008-07-03 | $4.89 | $4.89 | 1,400 |
| 2008-07-02 | $4.78 | $4.78 | 7,900 |
| 2008-07-01 | $4.74 | $4.74 | 20,400 |
| 2008-06-30 | $4.88 | $4.88 | 16,400 |
| 2008-06-27 | $4.86 | $4.86 | 31,700 |
| 2008-06-26 | $4.89 | $4.89 | 13,300 |
| 2008-06-25 | $4.85 | $4.85 | 15,800 |
| 2008-06-24 | $4.85 | $4.85 | 39,900 |
| 2008-06-23 | $4.86 | $4.86 | 5,100 |
| 2008-06-20 | $4.86 | $4.86 | 5,800 |
| 2008-06-19 | $4.96 | $4.96 | 3,800 |
| 2008-06-18 | $4.96 | $4.96 | 12,600 |
| 2008-06-17 | $4.95 | $4.95 | 170,100 |
| 2008-06-16 | $4.95 | $4.95 | 17,000 |
| 2008-06-13 | $4.94 | $4.94 | 3,700 |
| 2008-06-12 | $4.98 | $4.98 | 5,200 |
| 2008-06-11 | $4.99 | $4.99 | 6,400 |
| 2008-06-10 | $5.00 | $5.00 | 31,300 |
| 2008-06-09 | $5.04 | $5.04 | 19,000 |
| 2008-06-06 | $5.20 | $5.20 | 17,200 |
| 2008-06-05 | $5.20 | $5.20 | 17,000 |
| 2008-06-04 | $5.18 | $5.18 | 27,100 |
| 2008-06-03 | $5.14 | $5.14 | 11,600 |
| 2008-06-02 | $5.12 | $5.12 | 19,000 |
| 2008-05-30 | $5.14 | $5.14 | 16,100 |
| 2008-05-29 | $5.25 | $5.25 | 20,700 |
| 2008-05-28 | $5.25 | $5.25 | 20,200 |
| 2008-05-27 | $5.27 | $5.27 | 12,400 |
| 2008-05-23 | $5.30 | $5.30 | 8,300 |
| 2008-05-22 | $5.36 | $5.36 | 7,000 |
| 2008-05-21 | $5.43 | $5.43 | 18,100 |
| 2008-05-20 | $5.54 | $5.54 | 13,300 |
| 2008-05-19 | $5.61 | $5.61 | 15,200 |
| 2008-05-16 | $5.73 | $5.73 | 1,700 |
| 2008-05-15 | $5.72 | $5.72 | 4,400 |
| 2008-05-14 | $5.74 | $5.74 | 11,400 |
| 2008-05-13 | $5.54 | $5.54 | 33,000 |
| 2008-05-12 | $5.70 | $5.70 | 19,400 |
| 2008-05-09 | $5.66 | $5.66 | 7,100 |
| 2008-05-08 | $5.66 | $5.66 | 45,500 |
| 2008-05-07 | $5.58 | $5.58 | 18,600 |
| 2008-05-06 | $5.61 | $5.61 | 10,900 |
| 2008-05-05 | $5.72 | $5.72 | 18,800 |
| 2008-05-02 | $5.89 | $5.89 | 15,700 |
| 2008-05-01 | $5.95 | $5.95 | 6,700 |
| 2008-04-30 | $5.97 | $5.97 | 17,500 |
| 2008-04-29 | $5.93 | $5.93 | 8,400 |
| 2008-04-28 | $5.89 | $5.89 | 5,600 |
| 2008-04-25 | $5.86 | $5.86 | 8,600 |
| 2008-04-24 | $5.88 | $5.88 | 3,300 |
| 2008-04-23 | $5.81 | $5.81 | 27,000 |
| 2008-04-22 | $5.85 | $5.85 | 8,500 |
| 2008-04-21 | $5.85 | $5.85 | 16,100 |
| 2008-04-18 | $5.80 | $5.80 | 17,100 |
| 2008-04-17 | $5.74 | $5.74 | 15,100 |
| 2008-04-16 | $5.89 | $5.89 | 9,900 |
| 2008-04-15 | $5.40 | $5.40 | 12,400 |
| 2008-04-14 | $5.52 | $5.52 | 19,500 |
| 2008-04-11 | $5.18 | $5.18 | 57,300 |
| 2008-04-10 | $5.48 | $5.48 | 8,100 |
| 2008-04-09 | $5.46 | $5.46 | 65,600 |
| 2008-04-08 | $5.48 | $5.48 | 44,400 |
| 2008-04-07 | $5.56 | $5.56 | 12,300 |
| 2008-04-04 | $5.28 | $5.28 | 32,600 |
| 2008-04-03 | $5.25 | $5.25 | 28,100 |
| 2008-04-02 | $5.34 | $5.34 | 33,300 |
| 2008-04-01 | $5.34 | $5.34 | 5,700 |
| 2008-03-31 | $5.24 | $5.24 | 20,300 |
| 2008-03-28 | $5.25 | $5.25 | 28,000 |
| 2008-03-27 | $5.21 | $5.21 | 3,900 |
| 2008-03-26 | $5.26 | $5.26 | 5,100 |
| 2008-03-25 | $5.30 | $5.30 | 28,100 |
| 2008-03-24 | $5.27 | $5.27 | 75,500 |
| 2008-03-20 | $5.20 | $5.20 | 8,700 |
| 2008-03-19 | $5.16 | $5.16 | 17,800 |
| 2008-03-18 | $5.24 | $5.24 | 58,700 |
| 2008-03-17 | $5.34 | $5.34 | 8,400 |
| 2008-03-14 | $5.43 | $5.43 | 6,900 |
| 2008-03-13 | $5.43 | $5.43 | 11,700 |
| 2008-03-12 | $5.45 | $5.45 | 19,200 |
| 2008-03-11 | $5.72 | $5.72 | 65,900 |
| 2008-03-10 | $5.40 | $5.40 | 45,900 |
| 2008-03-07 | $5.49 | $5.49 | 71,100 |
| 2008-03-06 | $5.51 | $5.51 | 93,100 |
| 2008-03-05 | $5.58 | $5.58 | 25,800 |
| 2008-03-04 | $5.76 | $5.76 | 8,300 |
| 2008-03-03 | $5.91 | $5.91 | 17,700 |
| 2008-02-29 | $6.00 | $6.00 | 51,100 |
| 2008-02-28 | $6.40 | $6.40 | 39,400 |
| 2008-02-27 | $6.39 | $6.39 | 21,800 |
| 2008-02-26 | $6.06 | $6.06 | 20,200 |
| 2008-02-25 | $6.11 | $6.11 | 13,500 |
| 2008-02-22 | $6.42 | $6.42 | 19,800 |
| 2008-02-21 | $6.49 | $6.49 | 12,200 |
| 2008-02-20 | $6.36 | $6.36 | 10,300 |
| 2008-02-19 | $6.49 | $6.49 | 24,800 |
| 2008-02-15 | $6.60 | $6.60 | 17,500 |
| 2008-02-14 | $6.60 | $6.60 | 19,500 |
| 2008-02-13 | $6.30 | $6.30 | 111,200 |
| 2008-02-12 | $6.36 | $6.36 | 45,600 |
| 2008-02-11 | $6.53 | $6.53 | 59,900 |
| 2008-02-08 | $6.33 | $6.33 | 19,800 |
| 2008-02-07 | $6.55 | $6.55 | 45,000 |
| 2008-02-06 | $6.65 | $6.65 | 4,600 |
| 2008-02-05 | $6.70 | $6.70 | 13,500 |
| 2008-02-04 | $6.75 | $6.75 | 39,600 |
| 2008-02-01 | $6.74 | $6.74 | 15,100 |
| 2008-01-31 | $6.68 | $6.68 | 9,300 |
| 2008-01-30 | $6.69 | $6.69 | 12,700 |
| 2008-01-29 | $6.82 | $6.82 | 13,300 |
| 2008-01-28 | $6.96 | $6.96 | 36,300 |
| 2008-01-25 | $6.83 | $6.83 | 125,500 |
| 2008-01-24 | $6.61 | $6.61 | 29,400 |
| 2008-01-23 | $6.93 | $6.93 | 119,800 |
| 2008-01-22 | $6.71 | $6.71 | 25,800 |
| 2008-01-18 | $6.85 | $6.85 | 8,600 |
| 2008-01-17 | $6.97 | $6.97 | 12,500 |
| 2008-01-16 | $7.25 | $7.25 | 75,800 |
| 2008-01-15 | $6.95 | $6.95 | 5,700 |
| 2008-01-14 | $6.85 | $6.85 | 9,200 |
| 2008-01-11 | $6.86 | $6.86 | 37,200 |
| 2008-01-10 | $6.95 | $6.95 | 10,300 |
| 2008-01-09 | $7.00 | $7.00 | 15,500 |
| 2008-01-08 | $7.15 | $7.15 | 2,000 |
| 2008-01-07 | $7.18 | $7.18 | 24,800 |
| 2008-01-04 | $7.12 | $7.12 | 14,200 |
| 2008-01-03 | $7.34 | $7.34 | 21,200 |
| 2008-01-02 | $7.40 | $7.40 | 23,700 |