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
- 1999-06-16 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 | $3.27 | $3.27 | 7,359 |
| 2008-12-30 | $3.04 | $3.04 | 1,314 |
| 2008-12-29 | $2.80 | $2.80 | 4,205 |
| 2008-12-26 | $2.85 | $2.85 | 0 |
| 2008-12-24 | $2.85 | $2.85 | 1,840 |
| 2008-12-23 | $3.01 | $3.01 | 7,096 |
| 2008-12-22 | $3.08 | $3.08 | 3,942 |
| 2008-12-19 | $2.99 | $2.99 | 2,365 |
| 2008-12-18 | $2.99 | $2.99 | 788 |
| 2008-12-17 | $2.99 | $2.99 | 788 |
| 2008-12-16 | $3.04 | $3.04 | 4,993 |
| 2008-12-15 | $3.08 | $3.08 | 3,154 |
| 2008-12-12 | $2.93 | $2.93 | 0 |
| 2008-12-11 | $2.93 | $2.93 | 526 |
| 2008-12-10 | $2.97 | $2.97 | 5,256 |
| 2008-12-09 | $2.93 | $2.93 | 5,256 |
| 2008-12-08 | $2.97 | $2.97 | 0 |
| 2008-12-05 | $2.97 | $2.97 | 0 |
| 2008-12-04 | $2.97 | $2.97 | 2,628 |
| 2008-12-03 | $2.97 | $2.97 | 2,628 |
| 2008-12-02 | $2.85 | $2.85 | 1,577 |
| 2008-12-01 | $2.93 | $2.93 | 3,942 |
| 2008-11-28 | $3.04 | $3.04 | 1,314 |
| 2008-11-26 | $3.04 | $3.04 | 12,615 |
| 2008-11-25 | $3.01 | $3.01 | 5,782 |
| 2008-11-24 | $2.89 | $2.89 | 9,724 |
| 2008-11-21 | $2.82 | $2.82 | 7,884 |
| 2008-11-20 | $3.04 | $3.04 | 4,731 |
| 2008-11-19 | $3.16 | $3.16 | 4,205 |
| 2008-11-18 | $3.10 | $3.10 | 2,891 |
| 2008-11-17 | $3.31 | $3.31 | 11,826 |
| 2008-11-14 | $3.46 | $3.46 | 0 |
| 2008-11-13 | $3.46 | $3.46 | 3,942 |
| 2008-11-12 | $3.33 | $3.33 | 788 |
| 2008-11-11 | $3.50 | $3.50 | 0 |
| 2008-11-10 | $3.50 | $3.50 | 0 |
| 2008-11-07 | $3.50 | $3.50 | 2,628 |
| 2008-11-06 | $4.00 | $4.00 | 3,679 |
| 2008-11-05 | $3.96 | $3.96 | 1,840 |
| 2008-11-04 | $4.22 | $4.22 | 3,416 |
| 2008-11-03 | $4.59 | $4.59 | 4,993 |
| 2008-10-31 | $4.59 | $4.59 | 3,416 |
| 2008-10-30 | $4.34 | $4.34 | 9,198 |
| 2008-10-29 | $4.95 | $4.95 | 16,294 |
| 2008-10-28 | $4.59 | $4.59 | 11,564 |
| 2008-10-27 | $4.59 | $4.59 | 30,486 |
| 2008-10-24 | $4.57 | $4.57 | 0 |
| 2008-10-23 | $4.57 | $4.57 | 10,775 |
| 2008-10-22 | $4.76 | $4.76 | 2,891 |
| 2008-10-21 | $4.97 | $4.97 | 12,878 |
| 2008-10-20 | $4.44 | $4.44 | 36,267 |
| 2008-10-17 | $3.99 | $3.99 | 1,643 |
| 2008-10-16 | $3.70 | $3.70 | 657 |
| 2008-10-15 | $3.62 | $3.62 | 5,913 |
| 2008-10-14 | $3.77 | $3.77 | 2,957 |
| 2008-10-13 | $3.73 | $3.73 | 1,314 |
| 2008-10-10 | $3.65 | $3.65 | 7,556 |
| 2008-10-09 | $4.23 | $4.23 | 3,285 |
| 2008-10-08 | $4.57 | $4.57 | 0 |
| 2008-10-07 | $4.57 | $4.57 | 3,614 |
| 2008-10-06 | $4.57 | $4.57 | 5,585 |
| 2008-10-03 | $4.87 | $4.87 | 4,928 |
| 2008-10-02 | $5.80 | $5.80 | 1,314 |
| 2008-10-01 | $6.70 | $6.70 | 0 |
| 2008-09-30 | $6.70 | $6.70 | 0 |
| 2008-09-29 | $6.70 | $6.70 | 0 |
| 2008-09-26 | $6.70 | $6.70 | 0 |
| 2008-09-25 | $6.70 | $6.70 | 0 |
| 2008-09-24 | $6.70 | $6.70 | 0 |
| 2008-09-23 | $6.70 | $6.70 | 0 |
| 2008-09-22 | $6.70 | $6.70 | 0 |
| 2008-09-19 | $6.70 | $6.70 | 657 |
| 2008-09-18 | $6.09 | $6.09 | 0 |
| 2008-09-17 | $6.09 | $6.09 | 1,314 |
| 2008-09-16 | $7.00 | $7.00 | 986 |
| 2008-09-15 | $7.46 | $7.46 | 657 |
| 2008-09-12 | $7.46 | $7.46 | 0 |
| 2008-09-11 | $7.46 | $7.46 | 0 |
| 2008-09-10 | $7.46 | $7.46 | 657 |
| 2008-09-09 | $7.61 | $7.61 | 3,614 |
| 2008-09-08 | $8.52 | $8.52 | 0 |
| 2008-09-05 | $8.52 | $8.52 | 657 |
| 2008-09-04 | $7.61 | $7.61 | 0 |
| 2008-09-03 | $7.61 | $7.61 | 986 |
| 2008-09-02 | $6.93 | $6.93 | 0 |
| 2008-08-29 | $6.93 | $6.93 | 0 |
| 2008-08-28 | $6.93 | $6.93 | 0 |
| 2008-08-27 | $6.93 | $6.93 | 0 |
| 2008-08-26 | $6.93 | $6.93 | 657 |
| 2008-08-25 | $7.31 | $7.31 | 0 |
| 2008-08-22 | $7.31 | $7.31 | 0 |
| 2008-08-21 | $7.31 | $7.31 | 0 |
| 2008-08-20 | $7.31 | $7.31 | 986 |
| 2008-08-19 | $7.08 | $7.08 | 3,285 |
| 2008-08-18 | $7.17 | $7.17 | 0 |
| 2008-08-15 | $7.17 | $7.17 | 0 |
| 2008-08-14 | $7.17 | $7.17 | 5,585 |
| 2008-08-13 | $7.61 | $7.61 | 0 |
| 2008-08-12 | $7.61 | $7.61 | 1,971 |
| 2008-08-11 | $7.61 | $7.61 | 0 |
| 2008-08-08 | $7.61 | $7.61 | 0 |
| 2008-08-07 | $7.61 | $7.61 | 1,643 |
| 2008-08-06 | $8.52 | $8.52 | 1,643 |
| 2008-08-05 | $7.64 | $7.64 | 1,643 |
| 2008-08-04 | $6.09 | $6.09 | 2,300 |
| 2008-08-01 | $6.01 | $6.01 | 657 |
| 2008-07-31 | $3.96 | $3.96 | 0 |
| 2008-07-30 | $3.96 | $3.96 | 0 |
| 2008-07-29 | $3.96 | $3.96 | 0 |
| 2008-07-28 | $3.96 | $3.96 | 0 |
| 2008-07-25 | $3.96 | $3.96 | 0 |
| 2008-07-24 | $3.96 | $3.96 | 0 |
| 2008-07-23 | $3.96 | $3.96 | 0 |
| 2008-07-22 | $3.96 | $3.96 | 0 |
| 2008-07-21 | $3.96 | $3.96 | 0 |
| 2008-07-18 | $3.96 | $3.96 | 0 |
| 2008-07-17 | $3.96 | $3.96 | 0 |
| 2008-07-16 | $3.96 | $3.96 | 0 |
| 2008-07-15 | $3.96 | $3.96 | 0 |
| 2008-07-14 | $3.96 | $3.96 | 0 |
| 2008-07-11 | $3.96 | $3.96 | 0 |
| 2008-07-10 | $3.96 | $3.96 | 0 |
| 2008-07-09 | $3.96 | $3.96 | 0 |
| 2008-07-08 | $3.96 | $3.96 | 0 |
| 2008-07-07 | $3.96 | $3.96 | 0 |
| 2008-07-03 | $3.96 | $3.96 | 657 |
| 2008-07-02 | $4.60 | $4.60 | 0 |
| 2008-07-01 | $4.60 | $4.60 | 0 |
| 2008-06-30 | $4.60 | $4.60 | 329 |
| 2008-06-27 | $4.76 | $4.76 | 0 |
| 2008-06-26 | $4.76 | $4.76 | 3,285 |
| 2008-06-25 | $4.72 | $4.72 | 0 |
| 2008-06-24 | $4.72 | $4.72 | 0 |
| 2008-06-23 | $4.72 | $4.72 | 0 |
| 2008-06-20 | $4.72 | $4.72 | 0 |
| 2008-06-19 | $4.72 | $4.72 | 0 |
| 2008-06-18 | $4.72 | $4.72 | 0 |
| 2008-06-17 | $4.72 | $4.72 | 0 |
| 2008-06-16 | $4.72 | $4.72 | 0 |
| 2008-06-13 | $4.72 | $4.72 | 0 |
| 2008-06-12 | $4.72 | $4.72 | 0 |
| 2008-06-11 | $4.72 | $4.72 | 657 |
| 2008-06-10 | $4.95 | $4.95 | 0 |
| 2008-06-09 | $4.95 | $4.95 | 0 |
| 2008-06-06 | $4.95 | $4.95 | 0 |
| 2008-06-05 | $4.95 | $4.95 | 0 |
| 2008-06-04 | $4.95 | $4.95 | 0 |
| 2008-06-03 | $4.95 | $4.95 | 0 |
| 2008-06-02 | $4.95 | $4.95 | 0 |
| 2008-05-30 | $4.95 | $4.95 | 0 |
| 2008-05-29 | $4.95 | $4.95 | 0 |
| 2008-05-28 | $4.95 | $4.95 | 0 |
| 2008-05-27 | $4.95 | $4.95 | 0 |
| 2008-05-23 | $4.95 | $4.95 | 0 |
| 2008-05-22 | $4.95 | $4.95 | 657 |
| 2008-05-21 | $5.03 | $5.03 | 0 |
| 2008-05-20 | $5.03 | $5.03 | 0 |
| 2008-05-19 | $5.03 | $5.03 | 0 |
| 2008-05-16 | $5.03 | $5.03 | 0 |
| 2008-05-15 | $5.03 | $5.03 | 0 |
| 2008-05-14 | $5.03 | $5.03 | 0 |
| 2008-05-13 | $5.03 | $5.03 | 0 |
| 2008-05-12 | $5.03 | $5.03 | 0 |
| 2008-05-09 | $5.03 | $5.03 | 329 |
| 2008-05-08 | $5.48 | $5.48 | 0 |
| 2008-05-07 | $5.48 | $5.48 | 0 |
| 2008-05-06 | $5.48 | $5.48 | 0 |
| 2008-05-05 | $5.48 | $5.48 | 0 |
| 2008-05-02 | $5.48 | $5.48 | 0 |
| 2008-05-01 | $5.48 | $5.48 | 0 |
| 2008-04-30 | $5.48 | $5.48 | 0 |
| 2008-04-29 | $5.48 | $5.48 | 0 |
| 2008-04-28 | $5.48 | $5.48 | 0 |
| 2008-04-25 | $5.48 | $5.48 | 0 |
| 2008-04-24 | $5.48 | $5.48 | 0 |
| 2008-04-23 | $5.48 | $5.48 | 329 |
| 2008-04-22 | $5.78 | $5.78 | 0 |
| 2008-04-21 | $5.78 | $5.78 | 0 |
| 2008-04-18 | $5.78 | $5.78 | 0 |
| 2008-04-17 | $5.78 | $5.78 | 0 |
| 2008-04-16 | $5.78 | $5.78 | 0 |
| 2008-04-15 | $5.78 | $5.78 | 0 |
| 2008-04-14 | $5.78 | $5.78 | 0 |
| 2008-04-11 | $5.78 | $5.78 | 0 |
| 2008-04-10 | $5.78 | $5.78 | 0 |
| 2008-04-09 | $5.78 | $5.78 | 0 |
| 2008-04-08 | $5.78 | $5.78 | 0 |
| 2008-04-07 | $5.78 | $5.78 | 0 |
| 2008-04-04 | $5.78 | $5.78 | 0 |
| 2008-04-03 | $5.78 | $5.78 | 0 |
| 2008-04-02 | $5.78 | $5.78 | 0 |
| 2008-04-01 | $5.78 | $5.78 | 0 |
| 2008-03-31 | $5.78 | $5.78 | 0 |
| 2008-03-28 | $5.78 | $5.78 | 0 |
| 2008-03-27 | $5.78 | $5.78 | 0 |
| 2008-03-26 | $5.78 | $5.78 | 0 |
| 2008-03-25 | $5.78 | $5.78 | 0 |
| 2008-03-24 | $5.78 | $5.78 | 0 |
| 2008-03-20 | $5.78 | $5.78 | 986 |
| 2008-03-19 | $6.09 | $6.09 | 0 |
| 2008-03-18 | $6.09 | $6.09 | 0 |
| 2008-03-17 | $6.09 | $6.09 | 657 |
| 2008-03-14 | $8.52 | $8.52 | 0 |
| 2008-03-13 | $8.52 | $8.52 | 0 |
| 2008-03-12 | $8.52 | $8.52 | 0 |
| 2008-03-11 | $8.52 | $8.52 | 0 |
| 2008-03-10 | $8.52 | $8.52 | 0 |
| 2008-03-07 | $8.52 | $8.52 | 0 |
| 2008-03-06 | $8.52 | $8.52 | 0 |
| 2008-03-05 | $8.52 | $8.52 | 0 |
| 2008-03-04 | $8.52 | $8.52 | 0 |
| 2008-03-03 | $8.52 | $8.52 | 0 |
| 2008-02-29 | $8.52 | $8.52 | 0 |
| 2008-02-28 | $8.52 | $8.52 | 0 |
| 2008-02-27 | $8.52 | $8.52 | 0 |
| 2008-02-26 | $8.52 | $8.52 | 0 |
| 2008-02-25 | $8.52 | $8.52 | 0 |
| 2008-02-22 | $8.52 | $8.52 | 0 |
| 2008-02-21 | $8.52 | $8.52 | 0 |
| 2008-02-20 | $8.52 | $8.52 | 0 |
| 2008-02-19 | $8.52 | $8.52 | 0 |
| 2008-02-15 | $8.52 | $8.52 | 0 |
| 2008-02-14 | $8.52 | $8.52 | 2,957 |
| 2008-02-13 | $9.28 | $9.28 | 1,643 |
| 2008-02-12 | $9.44 | $9.44 | 0 |
| 2008-02-11 | $9.44 | $9.44 | 0 |
| 2008-02-08 | $9.44 | $9.44 | 329 |
| 2008-02-07 | $9.74 | $9.74 | 0 |
| 2008-02-06 | $9.74 | $9.74 | 0 |
| 2008-02-05 | $9.74 | $9.74 | 0 |
| 2008-02-04 | $9.74 | $9.74 | 0 |
| 2008-02-01 | $9.74 | $9.74 | 0 |
| 2008-01-31 | $9.74 | $9.74 | 0 |
| 2008-01-30 | $9.74 | $9.74 | 657 |
| 2008-01-29 | $10.81 | $10.81 | 0 |
| 2008-01-28 | $10.81 | $10.81 | 0 |
| 2008-01-25 | $10.81 | $10.81 | 0 |
| 2008-01-24 | $10.81 | $10.81 | 0 |
| 2008-01-23 | $10.81 | $10.81 | 0 |
| 2008-01-22 | $10.81 | $10.81 | 0 |
| 2008-01-18 | $10.81 | $10.81 | 0 |
| 2008-01-17 | $10.81 | $10.81 | 0 |
| 2008-01-16 | $10.81 | $10.81 | 329 |
| 2008-01-15 | $11.57 | $11.57 | 0 |
| 2008-01-14 | $11.57 | $11.57 | 0 |
| 2008-01-11 | $11.57 | $11.57 | 2,628 |
| 2008-01-10 | $10.96 | $10.96 | 329 |
| 2008-01-09 | $10.75 | $10.75 | 986 |
| 2008-01-08 | $11.26 | $11.26 | 0 |
| 2008-01-07 | $11.26 | $11.26 | 657 |
| 2008-01-04 | $12.86 | $12.86 | 0 |
| 2008-01-03 | $12.86 | $12.86 | 0 |
| 2008-01-02 | $12.86 | $12.86 | 0 |