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
- 2008-06-24 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 | $4.17 | $4.17 | 3,200 |
| 2008-12-30 | $4.17 | $4.17 | 4,100 |
| 2008-12-29 | $3.95 | $3.95 | 16,500 |
| 2008-12-26 | $3.57 | $3.57 | 0 |
| 2008-12-24 | $3.57 | $3.57 | 800 |
| 2008-12-23 | $3.67 | $3.67 | 200 |
| 2008-12-22 | $3.75 | $3.75 | 5,000 |
| 2008-12-19 | $4.06 | $4.06 | 1,200 |
| 2008-12-18 | $3.89 | $3.89 | 2,100 |
| 2008-12-17 | $4.22 | $4.22 | 0 |
| 2008-12-16 | $4.22 | $4.22 | 4,200 |
| 2008-12-15 | $4.36 | $4.36 | 400 |
| 2008-12-12 | $4.28 | $4.28 | 12,300 |
| 2008-12-11 | $3.97 | $3.97 | 10,600 |
| 2008-12-10 | $3.81 | $3.81 | 500 |
| 2008-12-09 | $3.69 | $3.69 | 8,000 |
| 2008-12-08 | $3.73 | $3.73 | 13,000 |
| 2008-12-05 | $3.10 | $3.10 | 40,000 |
| 2008-12-04 | $3.55 | $3.55 | 1,600 |
| 2008-12-03 | $3.77 | $3.77 | 1,400 |
| 2008-12-02 | $3.81 | $3.81 | 34,200 |
| 2008-12-01 | $3.96 | $3.96 | 55,500 |
| 2008-11-28 | $4.44 | $4.44 | 3,800 |
| 2008-11-26 | $4.21 | $4.21 | 7,200 |
| 2008-11-25 | $3.59 | $3.59 | 7,300 |
| 2008-11-24 | $3.79 | $3.79 | 7,100 |
| 2008-11-21 | $3.04 | $3.04 | 6,300 |
| 2008-11-20 | $3.00 | $3.00 | 14,000 |
| 2008-11-19 | $4.00 | $4.00 | 4,500 |
| 2008-11-18 | $4.03 | $4.03 | 7,000 |
| 2008-11-17 | $4.43 | $4.43 | 7,200 |
| 2008-11-14 | $4.63 | $4.63 | 35,500 |
| 2008-11-13 | $4.00 | $4.00 | 100 |
| 2008-11-12 | $4.61 | $4.61 | 0 |
| 2008-11-11 | $4.61 | $4.61 | 700 |
| 2008-11-10 | $4.73 | $4.73 | 6,800 |
| 2008-11-07 | $4.64 | $4.64 | 700 |
| 2008-11-06 | $4.99 | $4.99 | 2,300 |
| 2008-11-05 | $5.38 | $5.38 | 1,400 |
| 2008-11-04 | $5.81 | $5.81 | 2,800 |
| 2008-11-03 | $4.98 | $4.98 | 11,200 |
| 2008-10-31 | $5.02 | $5.02 | 3,900 |
| 2008-10-30 | $4.77 | $4.77 | 9,200 |
| 2008-10-29 | $4.78 | $4.78 | 30,700 |
| 2008-10-28 | $4.11 | $4.11 | 5,300 |
| 2008-10-27 | $4.33 | $4.33 | 2,500 |
| 2008-10-24 | $4.34 | $4.34 | 3,300 |
| 2008-10-23 | $4.55 | $4.55 | 3,500 |
| 2008-10-22 | $4.61 | $4.61 | 8,500 |
| 2008-10-21 | $5.36 | $5.36 | 1,900 |
| 2008-10-20 | $5.19 | $5.19 | 2,400 |
| 2008-10-17 | $4.87 | $4.87 | 7,800 |
| 2008-10-16 | $4.46 | $4.46 | 400 |
| 2008-10-15 | $4.46 | $4.46 | 6,000 |
| 2008-10-14 | $5.63 | $5.63 | 21,700 |
| 2008-10-13 | $4.75 | $4.75 | 0 |
| 2008-10-10 | $4.75 | $4.75 | 36,500 |
| 2008-10-09 | $5.35 | $5.35 | 30,200 |
| 2008-10-08 | $5.45 | $5.45 | 42,100 |
| 2008-10-07 | $5.73 | $5.73 | 29,000 |
| 2008-10-06 | $6.20 | $6.20 | 17,100 |
| 2008-10-03 | $7.22 | $7.22 | 1,000 |
| 2008-10-02 | $7.21 | $7.21 | 9,200 |
| 2008-10-01 | $8.25 | $8.25 | 2,100 |
| 2008-09-30 | $8.78 | $8.78 | 5,000 |
| 2008-09-29 | $8.31 | $8.31 | 4,400 |
| 2008-09-26 | $9.65 | $9.65 | 700 |
| 2008-09-25 | $10.11 | $10.11 | 4,500 |
| 2008-09-24 | $10.08 | $10.08 | 3,200 |
| 2008-09-23 | $9.52 | $9.52 | 3,700 |
| 2008-09-22 | $9.75 | $9.75 | 700 |
| 2008-09-19 | $9.60 | $9.60 | 6,300 |
| 2008-09-18 | $8.92 | $8.92 | 27,800 |
| 2008-09-17 | $8.90 | $8.90 | 1,500 |
| 2008-09-16 | $8.67 | $8.67 | 11,500 |
| 2008-09-15 | $9.12 | $9.12 | 37,200 |
| 2008-09-12 | $9.62 | $9.62 | 2,500 |
| 2008-09-11 | $8.96 | $8.96 | 4,900 |
| 2008-09-10 | $8.48 | $8.48 | 40,200 |
| 2008-09-09 | $8.90 | $8.90 | 35,000 |
| 2008-09-08 | $9.57 | $9.57 | 3,900 |
| 2008-09-05 | $10.56 | $10.56 | 5,700 |
| 2008-09-04 | $9.84 | $9.84 | 102,000 |
| 2008-09-03 | $10.27 | $10.27 | 3,900 |
| 2008-09-02 | $10.83 | $10.83 | 4,200 |
| 2008-08-29 | $12.00 | $12.00 | 18,700 |
| 2008-08-28 | $12.03 | $12.03 | 900 |
| 2008-08-27 | $12.17 | $12.17 | 100 |
| 2008-08-26 | $12.08 | $12.08 | 4,600 |
| 2008-08-25 | $11.81 | $11.81 | 1,200 |
| 2008-08-22 | $12.14 | $12.14 | 500 |
| 2008-08-21 | $12.40 | $12.40 | 5,000 |
| 2008-08-20 | $11.98 | $11.98 | 4,200 |
| 2008-08-19 | $11.26 | $11.26 | 4,300 |
| 2008-08-18 | $11.07 | $11.07 | 3,600 |
| 2008-08-15 | $11.06 | $11.06 | 10,500 |
| 2008-08-14 | $11.46 | $11.46 | 4,900 |
| 2008-08-13 | $11.16 | $11.16 | 4,600 |
| 2008-08-12 | $9.75 | $9.75 | 3,200 |
| 2008-08-11 | $9.66 | $9.66 | 20,400 |
| 2008-08-08 | $10.00 | $10.00 | 16,600 |
| 2008-08-07 | $11.05 | $11.05 | 20,300 |
| 2008-08-06 | $11.00 | $11.00 | 28,900 |
| 2008-08-05 | $10.54 | $10.54 | 19,800 |
| 2008-08-04 | $12.18 | $12.18 | 0 |
| 2008-08-01 | $12.18 | $12.18 | 0 |
| 2008-07-31 | $12.18 | $12.18 | 1,600 |
| 2008-07-30 | $12.07 | $12.07 | 1,600 |
| 2008-07-29 | $12.04 | $12.04 | 15,500 |
| 2008-07-28 | $12.75 | $12.75 | 1,500 |
| 2008-07-25 | $12.66 | $12.66 | 4,200 |
| 2008-07-24 | $12.29 | $12.29 | 7,500 |
| 2008-07-23 | $12.72 | $12.72 | 5,500 |
| 2008-07-22 | $13.47 | $13.47 | 39,500 |
| 2008-07-21 | $13.96 | $13.96 | 11,000 |
| 2008-07-18 | $13.59 | $13.59 | 2,400 |
| 2008-07-17 | $13.08 | $13.08 | 3,500 |
| 2008-07-16 | $13.88 | $13.88 | 9,900 |
| 2008-07-15 | $14.58 | $14.58 | 20,800 |
| 2008-07-14 | $15.15 | $15.15 | 8,500 |
| 2008-07-11 | $13.27 | $13.27 | 4,100 |
| 2008-07-10 | $13.70 | $13.70 | 7,600 |
| 2008-07-09 | $13.23 | $13.23 | 10,700 |
| 2008-07-08 | $13.14 | $13.14 | 16,000 |
| 2008-07-07 | $13.35 | $13.35 | 16,000 |
| 2008-07-03 | $13.83 | $13.83 | 5,000 |
| 2008-07-02 | $14.59 | $14.59 | 7,400 |
| 2008-07-01 | $15.17 | $15.17 | 0 |
| 2008-06-30 | $15.17 | $15.17 | 17,400 |
| 2008-06-27 | $14.26 | $14.26 | 8,500 |
| 2008-06-26 | $13.91 | $13.91 | 9,900 |
| 2008-06-25 | $13.74 | $13.74 | 5,900 |
| 2008-06-24 | $13.82 | $13.82 | 12,300 |