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
- 2001-08-03 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 | $1.96 | $1.96 | 0 |
| 2008-12-30 | $1.96 | $1.96 | 10,928 |
| 2008-12-29 | $2.01 | $2.01 | 4,436 |
| 2008-12-26 | $1.89 | $1.89 | 14,066 |
| 2008-12-24 | $1.80 | $1.80 | 78,986 |
| 2008-12-23 | $1.85 | $1.85 | 2,705 |
| 2008-12-22 | $1.85 | $1.85 | 0 |
| 2008-12-19 | $1.85 | $1.85 | 0 |
| 2008-12-18 | $1.85 | $1.85 | 10,279 |
| 2008-12-17 | $1.99 | $1.99 | 0 |
| 2008-12-16 | $1.99 | $1.99 | 0 |
| 2008-12-15 | $1.99 | $1.99 | 0 |
| 2008-12-12 | $1.99 | $1.99 | 3,787 |
| 2008-12-11 | $2.13 | $2.13 | 0 |
| 2008-12-10 | $2.13 | $2.13 | 0 |
| 2008-12-09 | $2.13 | $2.13 | 0 |
| 2008-12-08 | $2.13 | $2.13 | 0 |
| 2008-12-05 | $2.13 | $2.13 | 0 |
| 2008-12-04 | $2.13 | $2.13 | 0 |
| 2008-12-03 | $2.13 | $2.13 | 15,905 |
| 2008-12-02 | $2.06 | $2.06 | 649 |
| 2008-12-01 | $2.45 | $2.45 | 0 |
| 2008-11-28 | $2.45 | $2.45 | 433 |
| 2008-11-26 | $2.17 | $2.17 | 8,007 |
| 2008-11-25 | $1.85 | $1.85 | 0 |
| 2008-11-24 | $1.85 | $1.85 | 0 |
| 2008-11-21 | $1.85 | $1.85 | 3,138 |
| 2008-11-20 | $1.85 | $1.85 | 0 |
| 2008-11-19 | $1.85 | $1.85 | 25,968 |
| 2008-11-18 | $2.08 | $2.08 | 0 |
| 2008-11-17 | $2.08 | $2.08 | 0 |
| 2008-11-14 | $2.08 | $2.08 | 1,082 |
| 2008-11-13 | $2.91 | $2.91 | 0 |
| 2008-11-12 | $2.91 | $2.91 | 0 |
| 2008-11-11 | $2.91 | $2.91 | 0 |
| 2008-11-10 | $2.91 | $2.91 | 0 |
| 2008-11-07 | $2.91 | $2.91 | 0 |
| 2008-11-06 | $2.91 | $2.91 | 0 |
| 2008-11-05 | $2.91 | $2.91 | 0 |
| 2008-11-04 | $2.91 | $2.91 | 108 |
| 2008-11-03 | $2.56 | $2.56 | 0 |
| 2008-10-31 | $2.56 | $2.56 | 2,380 |
| 2008-10-30 | $2.85 | $2.85 | 0 |
| 2008-10-29 | $2.85 | $2.85 | 7,682 |
| 2008-10-28 | $3.93 | $3.93 | 0 |
| 2008-10-27 | $3.93 | $3.93 | 0 |
| 2008-10-24 | $3.93 | $3.93 | 0 |
| 2008-10-23 | $3.93 | $3.93 | 0 |
| 2008-10-22 | $3.93 | $3.93 | 0 |
| 2008-10-21 | $3.93 | $3.93 | 0 |
| 2008-10-20 | $3.93 | $3.93 | 541 |
| 2008-10-17 | $4.16 | $4.16 | 0 |
| 2008-10-16 | $4.16 | $4.16 | 0 |
| 2008-10-15 | $4.16 | $4.16 | 325 |
| 2008-10-14 | $3.93 | $3.93 | 1,407 |
| 2008-10-13 | $3.00 | $3.00 | 0 |
| 2008-10-10 | $3.00 | $3.00 | 14,282 |
| 2008-10-09 | $4.16 | $4.16 | 0 |
| 2008-10-08 | $4.16 | $4.16 | 0 |
| 2008-10-07 | $4.16 | $4.16 | 1,190 |
| 2008-10-06 | $4.94 | $4.94 | 3,787 |
| 2008-10-03 | $6.19 | $6.19 | 541 |
| 2008-10-02 | $5.31 | $5.31 | 4,869 |
| 2008-10-01 | $6.33 | $6.33 | 0 |
| 2008-09-30 | $6.33 | $6.33 | 0 |
| 2008-09-29 | $6.33 | $6.33 | 0 |
| 2008-09-26 | $6.33 | $6.33 | 216 |
| 2008-09-25 | $6.19 | $6.19 | 649 |
| 2008-09-24 | $5.92 | $5.92 | 25,319 |
| 2008-09-23 | $6.05 | $6.05 | 2,164 |
| 2008-09-22 | $6.65 | $6.65 | 12,876 |
| 2008-09-19 | $6.77 | $6.77 | 32,027 |
| 2008-09-18 | $4.99 | $4.99 | 541 |
| 2008-09-17 | $5.18 | $5.18 | 5,951 |
| 2008-09-16 | $5.22 | $5.22 | 22,722 |
| 2008-09-15 | $5.94 | $5.94 | 0 |
| 2008-09-12 | $5.94 | $5.94 | 0 |
| 2008-09-11 | $5.94 | $5.94 | 0 |
| 2008-09-10 | $5.94 | $5.94 | 0 |
| 2008-09-09 | $5.94 | $5.94 | 1,082 |
| 2008-09-08 | $5.86 | $5.86 | 151,480 |
| 2008-09-05 | $5.10 | $5.10 | 3,571 |
| 2008-09-04 | $5.27 | $5.27 | 0 |
| 2008-09-03 | $5.27 | $5.27 | 0 |
| 2008-09-02 | $5.27 | $5.27 | 0 |
| 2008-08-29 | $5.27 | $5.27 | 0 |
| 2008-08-28 | $5.27 | $5.27 | 0 |
| 2008-08-27 | $5.27 | $5.27 | 0 |
| 2008-08-26 | $5.27 | $5.27 | 2,489 |
| 2008-08-25 | $5.45 | $5.45 | 541 |
| 2008-08-22 | $5.78 | $5.78 | 0 |
| 2008-08-21 | $5.78 | $5.78 | 0 |
| 2008-08-20 | $5.78 | $5.78 | 0 |
| 2008-08-19 | $5.78 | $5.78 | 0 |
| 2008-08-18 | $5.78 | $5.78 | 433 |
| 2008-08-15 | $5.89 | $5.89 | 0 |
| 2008-08-14 | $5.89 | $5.89 | 432,800 |
| 2008-08-13 | $6.14 | $6.14 | 436,695 |
| 2008-08-12 | $6.56 | $6.56 | 0 |
| 2008-08-11 | $6.56 | $6.56 | 3,030 |
| 2008-08-08 | $6.52 | $6.52 | 0 |
| 2008-08-07 | $6.52 | $6.52 | 0 |
| 2008-08-06 | $6.52 | $6.52 | 0 |
| 2008-08-05 | $6.52 | $6.52 | 649 |
| 2008-08-04 | $6.38 | $6.38 | 0 |
| 2008-08-01 | $6.38 | $6.38 | 649 |
| 2008-07-31 | $6.24 | $6.24 | 0 |
| 2008-07-30 | $6.24 | $6.24 | 5,410 |
| 2008-07-29 | $6.42 | $6.42 | 0 |
| 2008-07-28 | $6.42 | $6.42 | 0 |
| 2008-07-25 | $6.42 | $6.42 | 325 |
| 2008-07-24 | $6.45 | $6.45 | 5,843 |
| 2008-07-23 | $5.96 | $5.96 | 0 |
| 2008-07-22 | $5.96 | $5.96 | 0 |
| 2008-07-21 | $5.96 | $5.96 | 216 |
| 2008-07-18 | $5.81 | $5.81 | 266,280 |
| 2008-07-17 | $5.46 | $5.46 | 2,813,200 |
| 2008-07-16 | $4.81 | $4.81 | 220,512 |
| 2008-07-15 | $4.99 | $4.99 | 1,407 |
| 2008-07-14 | $4.95 | $4.95 | 2,813 |
| 2008-07-11 | $5.08 | $5.08 | 0 |
| 2008-07-10 | $5.08 | $5.08 | 0 |
| 2008-07-09 | $5.08 | $5.08 | 0 |
| 2008-07-08 | $5.08 | $5.08 | 0 |
| 2008-07-07 | $5.08 | $5.08 | 2,272 |
| 2008-07-03 | $5.13 | $5.13 | 0 |
| 2008-07-02 | $5.13 | $5.13 | 1,731 |
| 2008-07-01 | $5.13 | $5.13 | 541 |
| 2008-06-30 | $5.27 | $5.27 | 5,843 |
| 2008-06-27 | $5.85 | $5.85 | 0 |
| 2008-06-26 | $5.85 | $5.85 | 10,495 |
| 2008-06-25 | $5.42 | $5.42 | 0 |
| 2008-06-24 | $5.42 | $5.42 | 3,552 |
| 2008-06-23 | $5.27 | $5.27 | 2,775 |
| 2008-06-20 | $5.66 | $5.66 | 3,663 |
| 2008-06-19 | $5.72 | $5.72 | 0 |
| 2008-06-18 | $5.72 | $5.72 | 0 |
| 2008-06-17 | $5.72 | $5.72 | 0 |
| 2008-06-16 | $5.72 | $5.72 | 555 |
| 2008-06-13 | $5.40 | $5.40 | 0 |
| 2008-06-12 | $5.40 | $5.40 | 2,442 |
| 2008-06-11 | $5.48 | $5.48 | 6,106 |
| 2008-06-10 | $5.63 | $5.63 | 0 |
| 2008-06-09 | $5.63 | $5.63 | 666 |
| 2008-06-06 | $6.09 | $6.09 | 666 |
| 2008-06-05 | $6.31 | $6.31 | 3,441 |
| 2008-06-04 | $6.28 | $6.28 | 3,885 |
| 2008-06-03 | $6.35 | $6.35 | 156,196 |
| 2008-06-02 | $6.35 | $6.35 | 1,110 |
| 2008-05-30 | $6.85 | $6.85 | 1,110 |
| 2008-05-29 | $6.71 | $6.71 | 11,101 |
| 2008-05-28 | $6.80 | $6.80 | 2,553 |
| 2008-05-27 | $6.89 | $6.89 | 1,665 |
| 2008-05-23 | $7.01 | $7.01 | 1,332 |
| 2008-05-22 | $7.34 | $7.34 | 0 |
| 2008-05-21 | $7.34 | $7.34 | 0 |
| 2008-05-20 | $7.34 | $7.34 | 224,247 |
| 2008-05-19 | $7.30 | $7.30 | 3,885 |
| 2008-05-16 | $7.21 | $7.21 | 0 |
| 2008-05-15 | $7.21 | $7.21 | 8,437 |
| 2008-05-14 | $8.06 | $8.06 | 0 |
| 2008-05-13 | $8.06 | $8.06 | 0 |
| 2008-05-12 | $8.06 | $8.06 | 0 |
| 2008-05-09 | $8.06 | $8.06 | 0 |
| 2008-05-08 | $8.06 | $8.06 | 111 |
| 2008-05-07 | $8.27 | $8.27 | 222 |
| 2008-05-06 | $8.38 | $8.38 | 0 |
| 2008-05-05 | $8.38 | $8.38 | 0 |
| 2008-05-02 | $8.38 | $8.38 | 555 |
| 2008-05-01 | $8.08 | $8.08 | 0 |
| 2008-04-30 | $8.08 | $8.08 | 0 |
| 2008-04-29 | $8.08 | $8.08 | 18,428 |
| 2008-04-28 | $8.04 | $8.04 | 0 |
| 2008-04-25 | $8.04 | $8.04 | 0 |
| 2008-04-24 | $8.04 | $8.04 | 0 |
| 2008-04-23 | $8.04 | $8.04 | 777 |
| 2008-04-22 | $8.39 | $8.39 | 4,219 |
| 2008-04-21 | $8.83 | $8.83 | 0 |
| 2008-04-18 | $8.83 | $8.83 | 1,221 |
| 2008-04-17 | $7.84 | $7.84 | 0 |
| 2008-04-16 | $7.84 | $7.84 | 0 |
| 2008-04-15 | $7.84 | $7.84 | 0 |
| 2008-04-14 | $7.84 | $7.84 | 0 |
| 2008-04-11 | $7.84 | $7.84 | 333 |
| 2008-04-10 | $8.29 | $8.29 | 0 |
| 2008-04-09 | $8.29 | $8.29 | 1,998 |
| 2008-04-08 | $8.38 | $8.38 | 1,665 |
| 2008-04-07 | $8.72 | $8.72 | 0 |
| 2008-04-04 | $8.72 | $8.72 | 90,920 |
| 2008-04-03 | $8.62 | $8.62 | 555 |
| 2008-04-02 | $8.92 | $8.92 | 666 |
| 2008-04-01 | $8.01 | $8.01 | 0 |
| 2008-03-31 | $8.01 | $8.01 | 0 |
| 2008-03-28 | $8.01 | $8.01 | 0 |
| 2008-03-27 | $8.01 | $8.01 | 0 |
| 2008-03-26 | $8.01 | $8.01 | 19,094 |
| 2008-03-25 | $8.15 | $8.15 | 1,110 |
| 2008-03-24 | $7.88 | $7.88 | 0 |
| 2008-03-20 | $7.88 | $7.88 | 4,996 |
| 2008-03-19 | $7.67 | $7.67 | 2,220 |
| 2008-03-18 | $7.24 | $7.24 | 0 |
| 2008-03-17 | $7.24 | $7.24 | 44,294 |
| 2008-03-14 | $8.29 | $8.29 | 0 |
| 2008-03-13 | $8.29 | $8.29 | 0 |
| 2008-03-12 | $8.29 | $8.29 | 17,318 |
| 2008-03-11 | $7.80 | $7.80 | 0 |
| 2008-03-10 | $7.80 | $7.80 | 0 |
| 2008-03-07 | $7.80 | $7.80 | 0 |
| 2008-03-06 | $7.80 | $7.80 | 3,885 |
| 2008-03-05 | $7.91 | $7.91 | 3,330 |
| 2008-03-04 | $8.08 | $8.08 | 1,554 |
| 2008-03-03 | $8.78 | $8.78 | 0 |
| 2008-02-29 | $8.78 | $8.78 | 2,220 |
| 2008-02-28 | $9.10 | $9.10 | 0 |
| 2008-02-27 | $9.10 | $9.10 | 4,885 |
| 2008-02-26 | $9.15 | $9.15 | 7,216 |
| 2008-02-25 | $8.87 | $8.87 | 1,998 |
| 2008-02-22 | $8.78 | $8.78 | 0 |
| 2008-02-21 | $8.78 | $8.78 | 0 |
| 2008-02-20 | $8.78 | $8.78 | 0 |
| 2008-02-19 | $8.78 | $8.78 | 0 |
| 2008-02-15 | $8.78 | $8.78 | 0 |
| 2008-02-14 | $8.78 | $8.78 | 0 |
| 2008-02-13 | $8.78 | $8.78 | 0 |
| 2008-02-12 | $8.78 | $8.78 | 555 |
| 2008-02-11 | $7.71 | $7.71 | 0 |
| 2008-02-08 | $7.71 | $7.71 | 0 |
| 2008-02-07 | $7.71 | $7.71 | 9,991 |
| 2008-02-06 | $8.65 | $8.65 | 0 |
| 2008-02-05 | $8.65 | $8.65 | 0 |
| 2008-02-04 | $8.65 | $8.65 | 333 |
| 2008-02-01 | $8.50 | $8.50 | 7,771 |
| 2008-01-31 | $8.34 | $8.34 | 555 |
| 2008-01-30 | $8.69 | $8.69 | 0 |
| 2008-01-29 | $8.69 | $8.69 | 777 |
| 2008-01-28 | $8.65 | $8.65 | 26,976 |
| 2008-01-25 | $8.80 | $8.80 | 0 |
| 2008-01-24 | $8.80 | $8.80 | 1,221 |
| 2008-01-23 | $7.97 | $7.97 | 0 |
| 2008-01-22 | $7.97 | $7.97 | 6,106 |
| 2008-01-18 | $7.84 | $7.84 | 5,107 |
| 2008-01-17 | $8.74 | $8.74 | 0 |
| 2008-01-16 | $8.74 | $8.74 | 0 |
| 2008-01-15 | $8.74 | $8.74 | 0 |
| 2008-01-14 | $8.74 | $8.74 | 3,885 |
| 2008-01-11 | $8.11 | $8.11 | 333 |
| 2008-01-10 | $8.83 | $8.83 | 0 |
| 2008-01-09 | $8.83 | $8.83 | 0 |
| 2008-01-08 | $8.83 | $8.83 | 0 |
| 2008-01-07 | $8.83 | $8.83 | 0 |
| 2008-01-04 | $8.83 | $8.83 | 0 |
| 2008-01-03 | $8.83 | $8.83 | 888 |
| 2008-01-02 | $8.83 | $8.83 | 0 |