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
- 1990-04-10 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 | $2.45 | $2.45 | 5,629 |
| 2008-12-30 | $2.31 | $2.31 | 4,943 |
| 2008-12-29 | $2.73 | $2.73 | 2,271 |
| 2008-12-26 | $2.80 | $2.80 | 243 |
| 2008-12-24 | $2.73 | $2.73 | 3,743 |
| 2008-12-23 | $2.73 | $2.73 | 1,971 |
| 2008-12-22 | $2.73 | $2.73 | 3,300 |
| 2008-12-19 | $2.73 | $2.73 | 714 |
| 2008-12-18 | $2.94 | $2.94 | 1,529 |
| 2008-12-17 | $2.80 | $2.80 | 1,786 |
| 2008-12-16 | $2.80 | $2.80 | 2,786 |
| 2008-12-15 | $2.80 | $2.80 | 114 |
| 2008-12-12 | $3.01 | $3.01 | 343 |
| 2008-12-11 | $3.01 | $3.01 | 1,600 |
| 2008-12-10 | $2.80 | $2.80 | 486 |
| 2008-12-09 | $2.94 | $2.94 | 686 |
| 2008-12-08 | $2.87 | $2.87 | 2,671 |
| 2008-12-05 | $3.01 | $3.01 | 2,014 |
| 2008-12-04 | $3.08 | $3.08 | 2,071 |
| 2008-12-03 | $3.15 | $3.15 | 1,300 |
| 2008-12-02 | $3.15 | $3.15 | 2,929 |
| 2008-12-01 | $3.01 | $3.01 | 1,443 |
| 2008-11-28 | $3.50 | $3.50 | 1,257 |
| 2008-11-26 | $3.43 | $3.43 | 4,329 |
| 2008-11-25 | $3.64 | $3.64 | 971 |
| 2008-11-24 | $3.99 | $3.99 | 4,671 |
| 2008-11-21 | $4.06 | $4.06 | 4,243 |
| 2008-11-20 | $3.85 | $3.85 | 3,586 |
| 2008-11-19 | $3.99 | $3.99 | 1,114 |
| 2008-11-18 | $4.06 | $4.06 | 2,114 |
| 2008-11-17 | $4.20 | $4.20 | 771 |
| 2008-11-14 | $3.78 | $3.78 | 2,057 |
| 2008-11-13 | $3.78 | $3.78 | 7,229 |
| 2008-11-12 | $3.85 | $3.85 | 3,671 |
| 2008-11-11 | $4.20 | $4.20 | 3,629 |
| 2008-11-10 | $3.92 | $3.92 | 1,729 |
| 2008-11-07 | $3.92 | $3.92 | 1,886 |
| 2008-11-06 | $4.34 | $4.34 | 2,471 |
| 2008-11-05 | $4.48 | $4.48 | 2,986 |
| 2008-11-04 | $4.20 | $4.20 | 3,529 |
| 2008-11-03 | $4.34 | $4.34 | 3,929 |
| 2008-10-31 | $3.85 | $3.85 | 2,086 |
| 2008-10-30 | $3.64 | $3.64 | 886 |
| 2008-10-29 | $3.50 | $3.50 | 1,686 |
| 2008-10-28 | $3.29 | $3.29 | 1,743 |
| 2008-10-27 | $3.92 | $3.92 | 529 |
| 2008-10-24 | $3.92 | $3.92 | 10,986 |
| 2008-10-23 | $4.90 | $4.90 | 1,243 |
| 2008-10-22 | $4.76 | $4.76 | 1,814 |
| 2008-10-21 | $4.90 | $4.90 | 900 |
| 2008-10-20 | $4.90 | $4.90 | 2,171 |
| 2008-10-17 | $4.55 | $4.55 | 1,886 |
| 2008-10-16 | $4.69 | $4.69 | 6,857 |
| 2008-10-15 | $4.20 | $4.20 | 2,200 |
| 2008-10-14 | $4.76 | $4.76 | 3,114 |
| 2008-10-13 | $4.76 | $4.76 | 3,186 |
| 2008-10-10 | $4.20 | $4.20 | 3,243 |
| 2008-10-09 | $3.85 | $3.85 | 1,629 |
| 2008-10-08 | $3.64 | $3.64 | 2,914 |
| 2008-10-07 | $4.48 | $4.48 | 4,186 |
| 2008-10-06 | $5.18 | $5.18 | 3,671 |
| 2008-10-03 | $5.88 | $5.88 | 429 |
| 2008-10-02 | $5.74 | $5.74 | 4,514 |
| 2008-10-01 | $5.60 | $5.60 | 4,843 |
| 2008-09-30 | $5.81 | $5.81 | 6,129 |
| 2008-09-29 | $6.09 | $6.09 | 5,586 |
| 2008-09-26 | $6.02 | $6.02 | 4,114 |
| 2008-09-25 | $6.09 | $6.09 | 3,843 |
| 2008-09-24 | $5.95 | $5.95 | 12,414 |
| 2008-09-23 | $6.23 | $6.23 | 7,129 |
| 2008-09-22 | $7.14 | $7.14 | 12,243 |
| 2008-09-19 | $6.72 | $6.72 | 5,886 |
| 2008-09-18 | $5.81 | $5.81 | 8,471 |
| 2008-09-17 | $6.51 | $6.51 | 7,429 |
| 2008-09-16 | $6.44 | $6.44 | 12,529 |
| 2008-09-15 | $7.07 | $7.07 | 9,014 |
| 2008-09-12 | $8.26 | $8.26 | 2,157 |
| 2008-09-11 | $8.26 | $8.26 | 3,486 |
| 2008-09-10 | $8.19 | $8.19 | 6,829 |
| 2008-09-09 | $8.82 | $8.82 | 10,414 |
| 2008-09-08 | $9.17 | $9.17 | 4,914 |
| 2008-09-05 | $9.38 | $9.38 | 1,914 |
| 2008-09-04 | $9.45 | $9.45 | 786 |
| 2008-09-03 | $9.24 | $9.24 | 4,614 |
| 2008-09-02 | $9.45 | $9.45 | 14,471 |
| 2008-08-29 | $10.08 | $10.08 | 12,271 |
| 2008-08-28 | $9.31 | $9.31 | 9,300 |
| 2008-08-27 | $9.73 | $9.73 | 8,014 |
| 2008-08-26 | $9.03 | $9.03 | 3,100 |
| 2008-08-25 | $8.96 | $8.96 | 6,929 |
| 2008-08-22 | $9.38 | $9.38 | 1,743 |
| 2008-08-21 | $9.31 | $9.31 | 4,157 |
| 2008-08-20 | $9.52 | $9.52 | 2,014 |
| 2008-08-19 | $9.45 | $9.45 | 2,629 |
| 2008-08-18 | $9.52 | $9.52 | 3,786 |
| 2008-08-15 | $9.66 | $9.66 | 14,129 |
| 2008-08-14 | $8.68 | $8.68 | 42,386 |
| 2008-08-13 | $11.13 | $11.13 | 2,986 |
| 2008-08-12 | $10.64 | $10.64 | 7,286 |
| 2008-08-11 | $11.20 | $11.20 | 5,300 |
| 2008-08-08 | $10.85 | $10.85 | 5,743 |
| 2008-08-07 | $10.50 | $10.50 | 2,557 |
| 2008-08-06 | $10.99 | $10.99 | 3,286 |
| 2008-08-05 | $10.36 | $10.36 | 5,400 |
| 2008-08-04 | $11.20 | $11.20 | 3,914 |
| 2008-08-01 | $11.06 | $11.06 | 4,257 |
| 2008-07-31 | $11.20 | $11.20 | 2,000 |
| 2008-07-30 | $11.27 | $11.27 | 9,657 |
| 2008-07-29 | $11.27 | $11.27 | 2,043 |
| 2008-07-28 | $11.34 | $11.34 | 3,114 |
| 2008-07-25 | $11.62 | $11.62 | 7,343 |
| 2008-07-24 | $11.62 | $11.62 | 7,329 |
| 2008-07-23 | $12.74 | $12.74 | 2,986 |
| 2008-07-22 | $12.11 | $12.11 | 6,443 |
| 2008-07-21 | $12.74 | $12.74 | 8,800 |
| 2008-07-18 | $12.60 | $12.60 | 7,157 |
| 2008-07-17 | $11.55 | $11.55 | 8,786 |
| 2008-07-16 | $11.83 | $11.83 | 6,829 |
| 2008-07-15 | $12.04 | $12.04 | 11,343 |
| 2008-07-14 | $12.25 | $12.25 | 12,371 |
| 2008-07-11 | $12.88 | $12.88 | 25,814 |
| 2008-07-10 | $11.55 | $11.55 | 9,386 |
| 2008-07-09 | $11.83 | $11.83 | 5,171 |
| 2008-07-08 | $11.76 | $11.76 | 20,714 |
| 2008-07-07 | $13.30 | $13.30 | 10,314 |
| 2008-07-03 | $14.14 | $14.14 | 8,443 |
| 2008-07-02 | $13.65 | $13.65 | 17,514 |
| 2008-07-01 | $14.63 | $14.63 | 13,729 |
| 2008-06-30 | $14.84 | $14.84 | 17,200 |
| 2008-06-27 | $15.68 | $15.68 | 50,757 |
| 2008-06-26 | $15.26 | $15.26 | 38,343 |
| 2008-06-25 | $14.70 | $14.70 | 34,700 |
| 2008-06-24 | $16.38 | $16.38 | 112,714 |
| 2008-06-23 | $13.65 | $13.65 | 23,500 |
| 2008-06-20 | $15.12 | $15.12 | 36,929 |
| 2008-06-19 | $14.56 | $14.56 | 75,886 |
| 2008-06-18 | $16.73 | $16.73 | 330,014 |
| 2008-06-17 | $12.25 | $12.25 | 2,786 |
| 2008-06-16 | $12.46 | $12.46 | 2,871 |
| 2008-06-13 | $12.46 | $12.46 | 3,743 |
| 2008-06-12 | $11.97 | $11.97 | 4,743 |
| 2008-06-11 | $12.11 | $12.11 | 8,786 |
| 2008-06-10 | $11.41 | $11.41 | 5,557 |
| 2008-06-09 | $11.55 | $11.55 | 8,386 |
| 2008-06-06 | $11.97 | $11.97 | 7,229 |
| 2008-06-05 | $11.90 | $11.90 | 7,943 |
| 2008-06-04 | $11.90 | $11.90 | 7,214 |
| 2008-06-03 | $11.62 | $11.62 | 20,886 |
| 2008-06-02 | $12.88 | $12.88 | 18,229 |
| 2008-05-30 | $12.18 | $12.18 | 9,871 |
| 2008-05-29 | $12.39 | $12.39 | 14,471 |
| 2008-05-28 | $12.53 | $12.53 | 15,500 |
| 2008-05-27 | $12.25 | $12.25 | 19,586 |
| 2008-05-23 | $12.25 | $12.25 | 35,114 |
| 2008-05-22 | $12.32 | $12.32 | 80,343 |
| 2008-05-21 | $14.91 | $14.91 | 258,529 |
| 2008-05-20 | $11.48 | $11.48 | 54,271 |
| 2008-05-19 | $10.36 | $10.36 | 26,957 |
| 2008-05-16 | $9.73 | $9.73 | 7,371 |
| 2008-05-15 | $9.17 | $9.17 | 10,500 |
| 2008-05-14 | $9.80 | $9.80 | 6,929 |
| 2008-05-13 | $9.59 | $9.59 | 11,971 |
| 2008-05-12 | $10.22 | $10.22 | 3,486 |
| 2008-05-09 | $10.43 | $10.43 | 7,314 |
| 2008-05-08 | $10.43 | $10.43 | 13,071 |
| 2008-05-07 | $11.20 | $11.20 | 38,171 |
| 2008-05-06 | $9.94 | $9.94 | 6,514 |
| 2008-05-05 | $9.80 | $9.80 | 2,786 |
| 2008-05-02 | $9.80 | $9.80 | 3,029 |
| 2008-05-01 | $9.87 | $9.87 | 4,600 |
| 2008-04-30 | $9.73 | $9.73 | 3,086 |
| 2008-04-29 | $9.80 | $9.80 | 5,986 |
| 2008-04-28 | $9.94 | $9.94 | 7,771 |
| 2008-04-25 | $9.52 | $9.52 | 1,857 |
| 2008-04-24 | $9.59 | $9.59 | 1,843 |
| 2008-04-23 | $9.73 | $9.73 | 5,471 |
| 2008-04-22 | $9.80 | $9.80 | 9,529 |
| 2008-04-21 | $9.10 | $9.10 | 2,143 |
| 2008-04-18 | $9.10 | $9.10 | 1,586 |
| 2008-04-17 | $8.82 | $8.82 | 500 |
| 2008-04-16 | $8.75 | $8.75 | 4,643 |
| 2008-04-15 | $9.03 | $9.03 | 1,771 |
| 2008-04-14 | $9.31 | $9.31 | 3,486 |
| 2008-04-11 | $8.96 | $8.96 | 3,114 |
| 2008-04-10 | $9.17 | $9.17 | 2,457 |
| 2008-04-09 | $8.96 | $8.96 | 4,971 |
| 2008-04-08 | $8.75 | $8.75 | 7,343 |
| 2008-04-07 | $9.17 | $9.17 | 4,614 |
| 2008-04-04 | $9.31 | $9.31 | 3,986 |
| 2008-04-03 | $9.59 | $9.59 | 1,714 |
| 2008-04-02 | $9.80 | $9.80 | 4,929 |
| 2008-04-01 | $9.87 | $9.87 | 4,671 |
| 2008-03-31 | $10.50 | $10.50 | 2,214 |
| 2008-03-28 | $11.27 | $11.27 | 2,943 |
| 2008-03-27 | $11.55 | $11.55 | 1,414 |
| 2008-03-26 | $11.27 | $11.27 | 3,329 |
| 2008-03-25 | $10.71 | $10.71 | 2,043 |
| 2008-03-24 | $11.13 | $11.13 | 6,343 |
| 2008-03-20 | $10.50 | $10.50 | 1,500 |
| 2008-03-19 | $10.85 | $10.85 | 1,086 |
| 2008-03-18 | $11.06 | $11.06 | 2,900 |
| 2008-03-17 | $10.29 | $10.29 | 4,171 |
| 2008-03-14 | $11.34 | $11.34 | 1,686 |
| 2008-03-13 | $11.76 | $11.76 | 2,557 |
| 2008-03-12 | $11.27 | $11.27 | 1,100 |
| 2008-03-11 | $11.55 | $11.55 | 4,157 |
| 2008-03-10 | $11.34 | $11.34 | 5,843 |
| 2008-03-07 | $11.90 | $11.90 | 1,629 |
| 2008-03-06 | $11.76 | $11.76 | 2,300 |
| 2008-03-05 | $12.46 | $12.46 | 8,957 |
| 2008-03-04 | $11.62 | $11.62 | 5,786 |
| 2008-03-03 | $12.88 | $12.88 | 38,014 |
| 2008-02-29 | $10.57 | $10.57 | 1,814 |
| 2008-02-28 | $10.92 | $10.92 | 4,929 |
| 2008-02-27 | $10.64 | $10.64 | 11,057 |
| 2008-02-26 | $10.22 | $10.22 | 3,957 |
| 2008-02-25 | $10.57 | $10.57 | 1,529 |
| 2008-02-22 | $9.87 | $9.87 | 3,186 |
| 2008-02-21 | $10.64 | $10.64 | 4,457 |
| 2008-02-20 | $10.64 | $10.64 | 1,257 |
| 2008-02-19 | $10.92 | $10.92 | 3,714 |
| 2008-02-15 | $9.94 | $9.94 | 6,086 |
| 2008-02-14 | $11.20 | $11.20 | 1,757 |
| 2008-02-13 | $10.85 | $10.85 | 4,157 |
| 2008-02-12 | $11.06 | $11.06 | 3,814 |
| 2008-02-11 | $10.99 | $10.99 | 7,671 |
| 2008-02-08 | $11.55 | $11.55 | 3,486 |
| 2008-02-07 | $12.25 | $12.25 | 2,971 |
| 2008-02-06 | $11.41 | $11.41 | 7,886 |
| 2008-02-05 | $11.55 | $11.55 | 2,871 |
| 2008-02-04 | $11.69 | $11.69 | 2,014 |
| 2008-02-01 | $11.27 | $11.27 | 5,714 |
| 2008-01-31 | $12.25 | $12.25 | 9,471 |
| 2008-01-30 | $13.58 | $13.58 | 24,857 |
| 2008-01-29 | $10.71 | $10.71 | 12,286 |
| 2008-01-28 | $9.66 | $9.66 | 1,043 |
| 2008-01-25 | $9.45 | $9.45 | 4,500 |
| 2008-01-24 | $9.24 | $9.24 | 2,771 |
| 2008-01-23 | $8.61 | $8.61 | 6,243 |
| 2008-01-22 | $9.17 | $9.17 | 1,357 |
| 2008-01-18 | $9.45 | $9.45 | 1,600 |
| 2008-01-17 | $9.38 | $9.38 | 8,800 |
| 2008-01-16 | $9.80 | $9.80 | 6,471 |
| 2008-01-15 | $9.94 | $9.94 | 3,286 |
| 2008-01-14 | $10.15 | $10.15 | 3,971 |
| 2008-01-11 | $10.50 | $10.50 | 7,800 |
| 2008-01-10 | $10.50 | $10.50 | 2,357 |
| 2008-01-09 | $10.29 | $10.29 | 9,100 |
| 2008-01-08 | $10.78 | $10.78 | 4,557 |
| 2008-01-07 | $10.85 | $10.85 | 3,000 |
| 2008-01-04 | $10.85 | $10.85 | 8,814 |
| 2008-01-03 | $11.55 | $11.55 | 8,543 |
| 2008-01-02 | $12.11 | $12.11 | 7,586 |