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
- 2001-08-06 to 2026-08-28
- 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 | $2.00 | $2.00 | 52,798 |
| 2008-12-30 | $3.00 | $3.00 | 392 |
| 2008-12-29 | $3.00 | $3.00 | 3,941 |
| 2008-12-26 | $2.30 | $2.30 | 1,435 |
| 2008-12-24 | $2.20 | $2.20 | 0 |
| 2008-12-23 | $2.20 | $2.20 | 1,611 |
| 2008-12-22 | $2.30 | $2.30 | 1,094 |
| 2008-12-19 | $2.50 | $2.50 | 363 |
| 2008-12-18 | $2.50 | $2.50 | 674 |
| 2008-12-17 | $2.10 | $2.10 | 2,608 |
| 2008-12-16 | $2.10 | $2.10 | 2,284 |
| 2008-12-15 | $2.20 | $2.20 | 8,473 |
| 2008-12-12 | $2.80 | $2.80 | 14,150 |
| 2008-12-11 | $3.10 | $3.10 | 663 |
| 2008-12-10 | $3.30 | $3.30 | 1,066 |
| 2008-12-09 | $3.50 | $3.50 | 2,698 |
| 2008-12-08 | $3.60 | $3.60 | 4,648 |
| 2008-12-05 | $4.00 | $4.00 | 3,142 |
| 2008-12-04 | $2.90 | $2.90 | 885 |
| 2008-12-03 | $2.20 | $2.20 | 10,858 |
| 2008-12-02 | $2.50 | $2.50 | 25,649 |
| 2008-12-01 | $1.80 | $1.80 | 4,653 |
| 2008-11-28 | $2.50 | $2.50 | 18,187 |
| 2008-11-26 | $2.00 | $2.00 | 20,468 |
| 2008-11-25 | $4.00 | $4.00 | 17 |
| 2008-11-24 | $4.00 | $4.00 | 142 |
| 2008-11-21 | $3.10 | $3.10 | 584 |
| 2008-11-20 | $3.60 | $3.60 | 2,461 |
| 2008-11-19 | $3.50 | $3.50 | 1,496 |
| 2008-11-18 | $4.00 | $4.00 | 2,860 |
| 2008-11-17 | $4.00 | $4.00 | 2,153 |
| 2008-11-14 | $4.00 | $4.00 | 1,260 |
| 2008-11-13 | $3.50 | $3.50 | 6 |
| 2008-11-12 | $4.00 | $4.00 | 0 |
| 2008-11-11 | $4.00 | $4.00 | 392 |
| 2008-11-10 | $4.00 | $4.00 | 25 |
| 2008-11-07 | $4.00 | $4.00 | 55 |
| 2008-11-06 | $3.60 | $3.60 | 935 |
| 2008-11-05 | $4.50 | $4.50 | 415 |
| 2008-11-04 | $3.50 | $3.50 | 2,061 |
| 2008-11-03 | $4.70 | $4.70 | 3,644 |
| 2008-10-31 | $3.80 | $3.80 | 2,754 |
| 2008-10-30 | $3.80 | $3.80 | 2,748 |
| 2008-10-29 | $3.90 | $3.90 | 27 |
| 2008-10-28 | $3.90 | $3.90 | 0 |
| 2008-10-27 | $3.90 | $3.90 | 710 |
| 2008-10-24 | $3.80 | $3.80 | 3,969 |
| 2008-10-23 | $3.50 | $3.50 | 2,321 |
| 2008-10-22 | $3.80 | $3.80 | 325 |
| 2008-10-21 | $3.60 | $3.60 | 4,941 |
| 2008-10-20 | $3.20 | $3.20 | 49 |
| 2008-10-17 | $3.90 | $3.90 | 360 |
| 2008-10-16 | $3.90 | $3.90 | 2,988 |
| 2008-10-15 | $3.50 | $3.50 | 2,699 |
| 2008-10-14 | $4.00 | $4.00 | 184 |
| 2008-10-13 | $4.00 | $4.00 | 682 |
| 2008-10-10 | $3.50 | $3.50 | 1,895 |
| 2008-10-09 | $4.00 | $4.00 | 2,640 |
| 2008-10-08 | $3.20 | $3.20 | 10 |
| 2008-10-07 | $3.10 | $3.10 | 2,880 |
| 2008-10-06 | $3.30 | $3.30 | 1,573 |
| 2008-10-03 | $4.00 | $4.00 | 1,774 |
| 2008-10-02 | $3.90 | $3.90 | 9,414 |
| 2008-10-01 | $5.50 | $5.50 | 2,350 |
| 2008-09-30 | $4.50 | $4.50 | 277 |
| 2008-09-29 | $3.70 | $3.70 | 1,096 |
| 2008-09-26 | $4.00 | $4.00 | 16,722 |
| 2008-09-25 | $5.00 | $5.00 | 1,196 |
| 2008-09-24 | $5.00 | $5.00 | 225 |
| 2008-09-23 | $5.50 | $5.50 | 4,174 |
| 2008-09-22 | $5.00 | $5.00 | 3,060 |
| 2008-09-19 | $5.50 | $5.50 | 976 |
| 2008-09-18 | $6.00 | $6.00 | 455 |
| 2008-09-17 | $5.80 | $5.80 | 98 |
| 2008-09-16 | $5.50 | $5.50 | 283 |
| 2008-09-15 | $5.50 | $5.50 | 738 |
| 2008-09-12 | $5.10 | $5.10 | 1,313 |
| 2008-09-11 | $6.50 | $6.50 | 5,156 |
| 2008-09-10 | $6.50 | $6.50 | 14,577 |
| 2008-09-09 | $4.00 | $4.00 | 3,763 |
| 2008-09-08 | $4.00 | $4.00 | 2,289 |
| 2008-09-05 | $4.40 | $4.40 | 228 |
| 2008-09-04 | $4.40 | $4.40 | 432 |
| 2008-09-03 | $5.00 | $5.00 | 9,382 |
| 2008-09-02 | $4.50 | $4.50 | 4,970 |
| 2008-08-29 | $5.00 | $5.00 | 1,145 |
| 2008-08-28 | $5.10 | $5.10 | 739 |
| 2008-08-27 | $6.00 | $6.00 | 1,642 |
| 2008-08-26 | $5.00 | $5.00 | 3,890 |
| 2008-08-25 | $4.10 | $4.10 | 1,561 |
| 2008-08-22 | $5.10 | $5.10 | 622 |
| 2008-08-21 | $5.00 | $5.00 | 4,119 |
| 2008-08-20 | $5.50 | $5.50 | 470 |
| 2008-08-19 | $5.00 | $5.00 | 46 |
| 2008-08-18 | $6.00 | $6.00 | 1,907 |
| 2008-08-15 | $6.00 | $6.00 | 932 |
| 2008-08-14 | $5.00 | $5.00 | 2,823 |
| 2008-08-13 | $5.80 | $5.80 | 1,084 |
| 2008-08-12 | $6.00 | $6.00 | 1,326 |
| 2008-08-11 | $6.00 | $6.00 | 105 |
| 2008-08-08 | $6.00 | $6.00 | 2,827 |
| 2008-08-07 | $6.00 | $6.00 | 685 |
| 2008-08-06 | $6.00 | $6.00 | 650 |
| 2008-08-05 | $6.40 | $6.40 | 870 |
| 2008-08-04 | $6.00 | $6.00 | 685 |
| 2008-08-01 | $6.50 | $6.50 | 5 |
| 2008-07-31 | $6.50 | $6.50 | 1,086 |
| 2008-07-30 | $6.00 | $6.00 | 586 |
| 2008-07-29 | $6.00 | $6.00 | 5 |
| 2008-07-28 | $6.50 | $6.50 | 100 |
| 2008-07-25 | $6.50 | $6.50 | 598 |
| 2008-07-24 | $6.00 | $6.00 | 300 |
| 2008-07-23 | $6.80 | $6.80 | 1,489 |
| 2008-07-22 | $7.00 | $7.00 | 384 |
| 2008-07-21 | $7.00 | $7.00 | 1,398 |
| 2008-07-18 | $6.00 | $6.00 | 145 |
| 2008-07-17 | $6.50 | $6.50 | 1,063 |
| 2008-07-16 | $8.00 | $8.00 | 180 |
| 2008-07-15 | $8.00 | $8.00 | 2,478 |
| 2008-07-14 | $6.90 | $6.90 | 957 |
| 2008-07-11 | $5.20 | $5.20 | 285 |
| 2008-07-10 | $5.00 | $5.00 | 1,185 |
| 2008-07-09 | $5.90 | $5.90 | 98 |
| 2008-07-08 | $6.00 | $6.00 | 1,140 |
| 2008-07-07 | $6.40 | $6.40 | 1,478 |
| 2008-07-03 | $6.50 | $6.50 | 305 |
| 2008-07-02 | $6.50 | $6.50 | 952 |
| 2008-07-01 | $7.00 | $7.00 | 228 |
| 2008-06-30 | $7.00 | $7.00 | 3,169 |
| 2008-06-27 | $6.40 | $6.40 | 243 |
| 2008-06-26 | $7.00 | $7.00 | 676 |
| 2008-06-25 | $6.10 | $6.10 | 4,400 |
| 2008-06-24 | $5.10 | $5.10 | 1,065 |
| 2008-06-23 | $6.00 | $6.00 | 1,659 |
| 2008-06-20 | $6.40 | $6.40 | 700 |
| 2008-06-19 | $6.30 | $6.30 | 744 |
| 2008-06-18 | $6.40 | $6.40 | 3,916 |
| 2008-06-17 | $5.80 | $5.80 | 604 |
| 2008-06-16 | $6.00 | $6.00 | 2,440 |
| 2008-06-13 | $6.00 | $6.00 | 920 |
| 2008-06-12 | $5.50 | $5.50 | 444 |
| 2008-06-11 | $5.50 | $5.50 | 391 |
| 2008-06-10 | $5.00 | $5.00 | 316 |
| 2008-06-09 | $6.00 | $6.00 | 107 |
| 2008-06-06 | $6.00 | $6.00 | 520 |
| 2008-06-05 | $5.50 | $5.50 | 10,382 |
| 2008-06-04 | $5.70 | $5.70 | 1,791 |
| 2008-06-03 | $6.30 | $6.30 | 4,178 |
| 2008-06-02 | $6.90 | $6.90 | 696 |
| 2008-05-30 | $6.10 | $6.10 | 1,559 |
| 2008-05-29 | $6.40 | $6.40 | 795 |
| 2008-05-28 | $7.00 | $7.00 | 2,363 |
| 2008-05-27 | $7.00 | $7.00 | 368 |
| 2008-05-23 | $7.00 | $7.00 | 276 |
| 2008-05-22 | $6.00 | $6.00 | 8,380 |
| 2008-05-21 | $6.50 | $6.50 | 3,533 |
| 2008-05-20 | $6.10 | $6.10 | 1,154 |
| 2008-05-19 | $7.00 | $7.00 | 633 |
| 2008-05-16 | $8.00 | $8.00 | 775 |
| 2008-05-15 | $8.00 | $8.00 | 4,597 |
| 2008-05-14 | $9.00 | $9.00 | 1,923 |
| 2008-05-13 | $9.00 | $9.00 | 3,329 |
| 2008-05-12 | $7.50 | $7.50 | 763 |
| 2008-05-09 | $7.50 | $7.50 | 3,430 |
| 2008-05-08 | $7.00 | $7.00 | 3,053 |
| 2008-05-07 | $7.00 | $7.00 | 2,856 |
| 2008-05-06 | $8.00 | $8.00 | 2,717 |
| 2008-05-05 | $7.50 | $7.50 | 3,241 |
| 2008-05-02 | $8.80 | $8.80 | 3,535 |
| 2008-05-01 | $9.00 | $9.00 | 834 |
| 2008-04-30 | $9.00 | $9.00 | 843 |
| 2008-04-29 | $9.00 | $9.00 | 1,325 |
| 2008-04-28 | $9.20 | $9.20 | 408 |
| 2008-04-25 | $10.00 | $10.00 | 5,057 |
| 2008-04-24 | $10.00 | $10.00 | 1,134 |
| 2008-04-23 | $9.00 | $9.00 | 1,812 |
| 2008-04-22 | $11.00 | $11.00 | 125 |
| 2008-04-21 | $11.00 | $11.00 | 341 |
| 2008-04-18 | $11.00 | $11.00 | 314 |
| 2008-04-17 | $11.00 | $11.00 | 878 |
| 2008-04-16 | $11.00 | $11.00 | 1,501 |
| 2008-04-15 | $11.90 | $11.90 | 634 |
| 2008-04-14 | $12.00 | $12.00 | 4,096 |
| 2008-04-11 | $11.60 | $11.60 | 1,640 |
| 2008-04-10 | $11.00 | $11.00 | 816 |
| 2008-04-09 | $10.00 | $10.00 | 485 |
| 2008-04-08 | $11.00 | $11.00 | 941 |
| 2008-04-07 | $11.00 | $11.00 | 1,041 |
| 2008-04-04 | $9.10 | $9.10 | 3,898 |
| 2008-04-03 | $9.50 | $9.50 | 2,246 |
| 2008-04-02 | $10.00 | $10.00 | 4,031 |
| 2008-04-01 | $11.00 | $11.00 | 1,198 |
| 2008-03-31 | $11.40 | $11.40 | 1,302 |
| 2008-03-28 | $12.00 | $12.00 | 1,032 |
| 2008-03-27 | $13.00 | $13.00 | 231 |
| 2008-03-26 | $11.00 | $11.00 | 1,091 |
| 2008-03-25 | $12.00 | $12.00 | 432 |
| 2008-03-24 | $12.00 | $12.00 | 600 |
| 2008-03-20 | $12.00 | $12.00 | 3,853 |
| 2008-03-19 | $12.00 | $12.00 | 792 |
| 2008-03-18 | $11.50 | $11.50 | 1,126 |
| 2008-03-17 | $12.00 | $12.00 | 660 |
| 2008-03-14 | $12.90 | $12.90 | 997 |
| 2008-03-13 | $13.00 | $13.00 | 647 |
| 2008-03-12 | $13.90 | $13.90 | 1,368 |
| 2008-03-11 | $13.00 | $13.00 | 250 |
| 2008-03-10 | $14.00 | $14.00 | 1,062 |
| 2008-03-07 | $13.00 | $13.00 | 989 |
| 2008-03-06 | $14.00 | $14.00 | 952 |
| 2008-03-05 | $14.80 | $14.80 | 1,250 |
| 2008-03-04 | $14.00 | $14.00 | 189 |
| 2008-03-03 | $15.00 | $15.00 | 997 |
| 2008-02-29 | $15.00 | $15.00 | 1,749 |
| 2008-02-28 | $16.00 | $16.00 | 691 |
| 2008-02-27 | $15.00 | $15.00 | 1,211 |
| 2008-02-26 | $14.50 | $14.50 | 1,279 |
| 2008-02-25 | $15.00 | $15.00 | 747 |
| 2008-02-22 | $15.30 | $15.30 | 1,452 |
| 2008-02-21 | $13.80 | $13.80 | 693 |
| 2008-02-20 | $14.00 | $14.00 | 519 |
| 2008-02-19 | $14.50 | $14.50 | 1,028 |
| 2008-02-15 | $14.50 | $14.50 | 1,308 |
| 2008-02-14 | $13.90 | $13.90 | 2,226 |
| 2008-02-13 | $14.00 | $14.00 | 172 |
| 2008-02-12 | $15.00 | $15.00 | 818 |
| 2008-02-11 | $14.00 | $14.00 | 563 |
| 2008-02-08 | $15.00 | $15.00 | 568 |
| 2008-02-07 | $14.00 | $14.00 | 1,096 |
| 2008-02-06 | $14.00 | $14.00 | 830 |
| 2008-02-05 | $15.00 | $15.00 | 638 |
| 2008-02-04 | $13.80 | $13.80 | 1,518 |
| 2008-02-01 | $13.50 | $13.50 | 1,281 |
| 2008-01-31 | $14.60 | $14.60 | 2,841 |
| 2008-01-30 | $16.00 | $16.00 | 3,043 |
| 2008-01-29 | $15.00 | $15.00 | 4,026 |
| 2008-01-28 | $15.00 | $15.00 | 3,895 |
| 2008-01-25 | $16.50 | $16.50 | 3,788 |
| 2008-01-24 | $17.00 | $17.00 | 2,594 |
| 2008-01-23 | $14.00 | $14.00 | 1,577 |
| 2008-01-22 | $14.00 | $14.00 | 1,673 |
| 2008-01-18 | $13.90 | $13.90 | 2,567 |
| 2008-01-17 | $12.60 | $12.60 | 976 |
| 2008-01-16 | $13.50 | $13.50 | 801 |
| 2008-01-15 | $13.90 | $13.90 | 211 |
| 2008-01-14 | $14.00 | $14.00 | 596 |
| 2008-01-11 | $15.00 | $15.00 | 1,685 |
| 2008-01-10 | $13.00 | $13.00 | 2,179 |
| 2008-01-09 | $14.00 | $14.00 | 1,156 |
| 2008-01-08 | $14.00 | $14.00 | 1,431 |
| 2008-01-07 | $15.00 | $15.00 | 550 |
| 2008-01-04 | $14.00 | $14.00 | 283 |
| 2008-01-03 | $15.00 | $15.00 | 793 |
| 2008-01-02 | $16.00 | $16.00 | 984 |