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
- 1986-11-25 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 | $1.53 | $1.99 | 108,500 |
| 2008-12-30 | $1.73 | $2.25 | 176,500 |
| 2008-12-29 | $1.70 | $2.21 | 17,400 |
| 2008-12-26 | $1.54 | $2.00 | 87,900 |
| 2008-12-24 | $1.50 | $1.95 | 46,600 |
| 2008-12-23 | $1.63 | $2.12 | 45,900 |
| 2008-12-22 | $1.66 | $2.16 | 354,000 |
| 2008-12-19 | $1.64 | $2.13 | 30,000 |
| 2008-12-18 | $1.74 | $2.26 | 12,100 |
| 2008-12-17 | $1.86 | $2.42 | 390,700 |
| 2008-12-16 | $2.09 | $2.71 | 20,900 |
| 2008-12-15 | $2.13 | $2.77 | 10,000 |
| 2008-12-12 | $2.24 | $2.91 | 10,800 |
| 2008-12-11 | $2.29 | $2.97 | 7,400 |
| 2008-12-10 | $2.45 | $3.18 | 2,900 |
| 2008-12-09 | $2.31 | $3.00 | 9,200 |
| 2008-12-08 | $2.30 | $2.99 | 29,700 |
| 2008-12-05 | $2.78 | $3.61 | 5,800 |
| 2008-12-04 | $2.89 | $3.75 | 6,100 |
| 2008-12-03 | $2.97 | $3.86 | 3,700 |
| 2008-12-02 | $2.95 | $3.83 | 107,300 |
| 2008-12-01 | $3.08 | $4.00 | 9,300 |
| 2008-11-28 | $3.02 | $3.92 | 1,000 |
| 2008-11-26 | $3.16 | $4.10 | 3,000 |
| 2008-11-25 | $3.48 | $4.52 | 1,200 |
| 2008-11-24 | $3.75 | $4.87 | 14,700 |
| 2008-11-21 | $3.15 | $4.09 | 11,800 |
| 2008-11-20 | $3.09 | $4.01 | 47,400 |
| 2008-11-19 | $3.39 | $4.40 | 27,800 |
| 2008-11-18 | $3.00 | $3.90 | 14,700 |
| 2008-11-17 | $3.27 | $4.25 | 8,000 |
| 2008-11-14 | $3.69 | $4.79 | 2,000 |
| 2008-11-13 | $4.00 | $5.20 | 16,200 |
| 2008-11-12 | $3.72 | $4.83 | 30,000 |
| 2008-11-11 | $3.92 | $5.09 | 25,300 |
| 2008-11-10 | $4.06 | $5.27 | 4,800 |
| 2008-11-07 | $4.15 | $5.39 | 11,800 |
| 2008-11-06 | $4.00 | $5.20 | 11,300 |
| 2008-11-05 | $4.00 | $5.20 | 7,500 |
| 2008-11-04 | $4.04 | $5.25 | 5,300 |
| 2008-11-03 | $3.87 | $5.03 | 1,000 |
| 2008-10-31 | $4.10 | $5.33 | 9,400 |
| 2008-10-30 | $4.18 | $5.43 | 6,000 |
| 2008-10-29 | $4.05 | $5.26 | 40,000 |
| 2008-10-28 | $4.08 | $5.30 | 52,400 |
| 2008-10-27 | $4.51 | $5.86 | 9,100 |
| 2008-10-24 | $5.31 | $6.90 | 1,700 |
| 2008-10-23 | $6.21 | $8.07 | 14,100 |
| 2008-10-22 | $6.43 | $8.35 | 3,300 |
| 2008-10-21 | $6.51 | $8.46 | 6,500 |
| 2008-10-20 | $6.68 | $8.68 | 7,800 |
| 2008-10-17 | $6.92 | $8.99 | 21,900 |
| 2008-10-16 | $6.25 | $8.12 | 3,500 |
| 2008-10-15 | $6.50 | $8.44 | 11,100 |
| 2008-10-14 | $7.24 | $9.40 | 160,900 |
| 2008-10-13 | $5.87 | $7.63 | 12,300 |
| 2008-10-10 | $6.14 | $7.98 | 75,200 |
| 2008-10-09 | $6.13 | $7.96 | 76,900 |
| 2008-10-08 | $6.47 | $8.40 | 26,200 |
| 2008-10-07 | $6.90 | $8.96 | 9,200 |
| 2008-10-06 | $7.80 | $10.13 | 38,900 |
| 2008-10-03 | $7.99 | $10.38 | 18,300 |
| 2008-10-02 | $7.93 | $10.30 | 800 |
| 2008-10-01 | $7.25 | $9.42 | 1,000 |
| 2008-09-30 | $7.32 | $9.51 | 15,700 |
| 2008-09-29 | $8.07 | $10.48 | 10,800 |
| 2008-09-26 | $8.00 | $10.39 | 26,200 |
| 2008-09-25 | $7.95 | $10.33 | 20,800 |
| 2008-09-24 | $8.09 | $10.51 | 11,100 |
| 2008-09-23 | $8.40 | $10.91 | 6,000 |
| 2008-09-22 | $8.07 | $10.48 | 19,300 |
| 2008-09-19 | $8.10 | $10.52 | 10,200 |
| 2008-09-18 | $7.65 | $9.94 | 9,600 |
| 2008-09-17 | $7.25 | $9.42 | 8,400 |
| 2008-09-16 | $7.22 | $9.38 | 400 |
| 2008-09-15 | $7.29 | $9.47 | 10,600 |
| 2008-09-12 | $7.55 | $9.81 | 12,800 |
| 2008-09-11 | $8.07 | $10.48 | 2,700 |
| 2008-09-10 | $7.65 | $9.94 | 4,000 |
| 2008-09-09 | $7.82 | $10.16 | 8,600 |
| 2008-09-08 | $7.67 | $9.96 | 11,100 |
| 2008-09-05 | $7.03 | $9.13 | 16,300 |
| 2008-09-04 | $7.56 | $9.82 | 13,800 |
| 2008-09-03 | $7.52 | $9.77 | 10,300 |
| 2008-09-02 | $7.86 | $10.21 | 3,300 |
| 2008-08-29 | $7.61 | $9.89 | 6,600 |
| 2008-08-28 | $7.70 | $10.00 | 2,900 |
| 2008-08-27 | $7.78 | $10.11 | 900 |
| 2008-08-26 | $7.80 | $10.13 | 1,900 |
| 2008-08-25 | $7.99 | $10.38 | 15,000 |
| 2008-08-22 | $7.59 | $9.86 | 2,400 |
| 2008-08-21 | $7.80 | $10.13 | 1,000 |
| 2008-08-20 | $7.82 | $10.16 | 4,000 |
| 2008-08-19 | $7.95 | $10.33 | 14,300 |
| 2008-08-18 | $7.83 | $10.17 | 18,800 |
| 2008-08-15 | $7.24 | $9.40 | 5,000 |
| 2008-08-14 | $7.88 | $10.24 | 8,000 |
| 2008-08-13 | $8.00 | $10.39 | 13,700 |
| 2008-08-12 | $7.39 | $9.60 | 27,800 |
| 2008-08-11 | $6.83 | $8.87 | 7,500 |
| 2008-08-08 | $6.00 | $7.79 | 2,700 |
| 2008-08-07 | $6.10 | $7.92 | 7,400 |
| 2008-08-06 | $6.16 | $8.00 | 14,800 |
| 2008-08-05 | $5.90 | $7.66 | 14,800 |
| 2008-08-04 | $4.75 | $6.17 | 26,700 |
| 2008-08-01 | $5.25 | $6.82 | 97,500 |
| 2008-07-31 | $5.49 | $7.13 | 14,300 |
| 2008-07-30 | $5.82 | $7.56 | 6,300 |
| 2008-07-29 | $6.00 | $7.79 | 8,600 |
| 2008-07-28 | $6.00 | $7.79 | 5,800 |
| 2008-07-25 | $6.22 | $8.08 | 20,500 |
| 2008-07-24 | $5.64 | $7.33 | 13,400 |
| 2008-07-23 | $5.44 | $7.07 | 8,700 |
| 2008-07-22 | $5.43 | $7.05 | 24,500 |
| 2008-07-21 | $5.94 | $7.72 | 6,600 |
| 2008-07-18 | $5.84 | $7.59 | 54,800 |
| 2008-07-17 | $5.39 | $7.00 | 6,300 |
| 2008-07-16 | $5.17 | $6.72 | 9,800 |
| 2008-07-15 | $5.50 | $7.14 | 11,500 |
| 2008-07-14 | $5.38 | $6.99 | 8,400 |
| 2008-07-11 | $5.50 | $7.14 | 68,000 |
| 2008-07-10 | $5.92 | $7.69 | 13,900 |
| 2008-07-09 | $5.54 | $7.20 | 16,200 |
| 2008-07-08 | $5.71 | $7.42 | 11,300 |
| 2008-07-07 | $5.97 | $7.75 | 9,900 |
| 2008-07-03 | $6.03 | $7.83 | 12,400 |
| 2008-07-02 | $6.31 | $8.20 | 11,100 |
| 2008-07-01 | $6.57 | $8.53 | 11,700 |
| 2008-06-30 | $6.58 | $8.55 | 13,400 |
| 2008-06-27 | $7.00 | $9.09 | 10,900 |
| 2008-06-26 | $6.74 | $8.76 | 57,800 |
| 2008-06-25 | $7.00 | $9.09 | 16,200 |
| 2008-06-24 | $7.12 | $9.25 | 17,200 |
| 2008-06-23 | $6.65 | $8.64 | 32,600 |
| 2008-06-20 | $7.02 | $9.12 | 25,700 |
| 2008-06-19 | $7.00 | $9.09 | 5,700 |
| 2008-06-18 | $7.03 | $9.13 | 9,700 |
| 2008-06-17 | $7.07 | $9.18 | 8,200 |
| 2008-06-16 | $6.90 | $8.96 | 6,300 |
| 2008-06-13 | $7.19 | $9.34 | 12,600 |
| 2008-06-12 | $7.22 | $9.38 | 13,500 |
| 2008-06-11 | $7.01 | $9.11 | 5,400 |
| 2008-06-10 | $7.01 | $9.11 | 24,000 |
| 2008-06-09 | $6.96 | $9.04 | 4,800 |
| 2008-06-06 | $6.98 | $9.07 | 7,100 |
| 2008-06-05 | $7.14 | $9.27 | 7,400 |
| 2008-06-04 | $7.14 | $9.27 | 4,800 |
| 2008-06-03 | $7.33 | $9.52 | 9,000 |
| 2008-06-02 | $7.14 | $9.27 | 14,400 |
| 2008-05-30 | $7.26 | $9.43 | 10,800 |
| 2008-05-29 | $6.87 | $8.92 | 9,300 |
| 2008-05-28 | $7.09 | $9.21 | 10,500 |
| 2008-05-27 | $7.32 | $9.51 | 200 |
| 2008-05-23 | $7.11 | $9.24 | 11,200 |
| 2008-05-22 | $7.15 | $9.29 | 16,100 |
| 2008-05-21 | $7.18 | $9.33 | 4,800 |
| 2008-05-20 | $7.15 | $9.29 | 11,300 |
| 2008-05-19 | $7.13 | $9.26 | 12,200 |
| 2008-05-16 | $7.22 | $9.38 | 13,100 |
| 2008-05-15 | $7.27 | $9.44 | 12,100 |
| 2008-05-14 | $7.60 | $9.87 | 9,800 |
| 2008-05-13 | $7.40 | $9.61 | 9,500 |
| 2008-05-12 | $7.81 | $10.15 | 11,000 |
| 2008-05-09 | $7.19 | $9.34 | 2,700 |
| 2008-05-08 | $7.40 | $9.61 | 22,300 |
| 2008-05-07 | $7.59 | $9.86 | 7,100 |
| 2008-05-06 | $7.73 | $10.04 | 13,800 |
| 2008-05-05 | $6.73 | $8.74 | 16,700 |
| 2008-05-02 | $7.00 | $9.09 | 13,800 |
| 2008-05-01 | $7.27 | $9.44 | 21,400 |
| 2008-04-30 | $7.80 | $10.13 | 13,900 |
| 2008-04-29 | $8.13 | $10.56 | 7,200 |
| 2008-04-28 | $7.56 | $9.82 | 6,500 |
| 2008-04-25 | $6.93 | $9.00 | 27,300 |
| 2008-04-24 | $7.29 | $9.47 | 9,400 |
| 2008-04-23 | $7.33 | $9.52 | 4,300 |
| 2008-04-22 | $7.41 | $9.63 | 3,600 |
| 2008-04-21 | $7.34 | $9.53 | 4,500 |
| 2008-04-18 | $7.26 | $9.43 | 6,000 |
| 2008-04-17 | $7.44 | $9.66 | 3,200 |
| 2008-04-16 | $7.57 | $9.83 | 5,900 |
| 2008-04-15 | $7.44 | $9.66 | 9,600 |
| 2008-04-14 | $7.75 | $10.07 | 15,800 |
| 2008-04-11 | $7.99 | $10.38 | 8,000 |
| 2008-04-10 | $8.00 | $10.39 | 2,100 |
| 2008-04-09 | $7.72 | $10.03 | 2,400 |
| 2008-04-08 | $7.93 | $10.30 | 14,500 |
| 2008-04-07 | $7.91 | $10.27 | 7,800 |
| 2008-04-04 | $8.16 | $10.60 | 6,700 |
| 2008-04-03 | $7.95 | $10.33 | 17,000 |
| 2008-04-02 | $8.01 | $10.40 | 8,600 |
| 2008-04-01 | $8.15 | $10.59 | 7,500 |
| 2008-03-31 | $8.39 | $10.90 | 6,600 |
| 2008-03-28 | $7.96 | $10.34 | 9,300 |
| 2008-03-27 | $8.23 | $10.69 | 4,500 |
| 2008-03-26 | $8.20 | $10.65 | 15,400 |
| 2008-03-25 | $8.50 | $11.04 | 18,900 |
| 2008-03-24 | $8.32 | $10.81 | 11,400 |
| 2008-03-20 | $8.32 | $10.81 | 6,200 |
| 2008-03-19 | $8.38 | $10.89 | 1,300 |
| 2008-03-18 | $8.42 | $10.94 | 2,800 |
| 2008-03-17 | $8.39 | $10.90 | 13,200 |
| 2008-03-14 | $8.41 | $10.92 | 5,500 |
| 2008-03-13 | $8.56 | $11.12 | 11,700 |
| 2008-03-12 | $8.53 | $11.08 | 9,600 |
| 2008-03-11 | $8.47 | $11.00 | 21,500 |
| 2008-03-10 | $8.41 | $10.92 | 14,900 |
| 2008-03-07 | $8.45 | $10.98 | 21,800 |
| 2008-03-06 | $8.60 | $11.17 | 9,800 |
| 2008-03-05 | $9.00 | $11.69 | 10,700 |
| 2008-03-04 | $8.71 | $11.31 | 5,200 |
| 2008-03-03 | $8.71 | $11.31 | 8,300 |
| 2008-02-29 | $8.81 | $11.44 | 1,500 |
| 2008-02-28 | $8.89 | $11.55 | 7,000 |
| 2008-02-27 | $8.86 | $11.51 | 10,900 |
| 2008-02-26 | $8.91 | $11.57 | 25,100 |
| 2008-02-25 | $8.48 | $11.02 | 11,000 |
| 2008-02-22 | $8.45 | $10.98 | 5,800 |
| 2008-02-21 | $8.32 | $10.81 | 2,300 |
| 2008-02-20 | $8.02 | $10.42 | 8,900 |
| 2008-02-19 | $8.34 | $10.83 | 14,800 |
| 2008-02-15 | $8.51 | $11.05 | 5,000 |
| 2008-02-14 | $8.51 | $11.05 | 5,900 |
| 2008-02-13 | $8.40 | $10.91 | 14,000 |
| 2008-02-12 | $8.56 | $11.12 | 8,700 |
| 2008-02-11 | $8.81 | $11.44 | 7,500 |
| 2008-02-08 | $8.53 | $11.08 | 8,800 |
| 2008-02-07 | $8.48 | $11.02 | 16,800 |
| 2008-02-06 | $8.56 | $11.12 | 17,000 |
| 2008-02-05 | $8.96 | $11.64 | 2,500 |
| 2008-02-04 | $8.70 | $11.30 | 6,900 |
| 2008-02-01 | $8.47 | $11.00 | 23,500 |
| 2008-01-31 | $8.30 | $10.78 | 7,600 |
| 2008-01-30 | $8.16 | $10.60 | 4,300 |
| 2008-01-29 | $8.02 | $10.42 | 18,300 |
| 2008-01-28 | $7.85 | $10.20 | 7,400 |
| 2008-01-25 | $7.90 | $10.26 | 5,900 |
| 2008-01-24 | $7.81 | $10.15 | 3,400 |
| 2008-01-23 | $7.96 | $10.34 | 26,200 |
| 2008-01-22 | $7.84 | $10.18 | 13,600 |
| 2008-01-18 | $8.13 | $10.56 | 8,700 |
| 2008-01-17 | $8.06 | $10.47 | 4,200 |
| 2008-01-16 | $7.75 | $10.07 | 7,900 |
| 2008-01-15 | $7.75 | $10.07 | 5,200 |
| 2008-01-14 | $7.66 | $9.95 | 3,700 |
| 2008-01-11 | $7.62 | $9.90 | 5,600 |
| 2008-01-10 | $7.63 | $9.91 | 19,000 |
| 2008-01-09 | $8.03 | $10.43 | 16,800 |
| 2008-01-08 | $8.79 | $11.42 | 30,500 |
| 2008-01-07 | $8.00 | $10.39 | 10,300 |
| 2008-01-04 | $8.20 | $10.65 | 8,100 |
| 2008-01-03 | $8.49 | $11.03 | 12,900 |
| 2008-01-02 | $8.00 | $10.39 | 24,600 |