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
- 2001-08-10 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 | $0.97 | $0.97 | 533 |
| 2008-12-30 | $1.01 | $1.01 | 5,667 |
| 2008-12-29 | $0.89 | $0.89 | 5,800 |
| 2008-12-26 | $0.96 | $0.96 | 667 |
| 2008-12-24 | $0.60 | $0.60 | 0 |
| 2008-12-23 | $0.60 | $0.60 | 0 |
| 2008-12-22 | $0.60 | $0.60 | 1,000 |
| 2008-12-19 | $0.76 | $0.76 | 2,183 |
| 2008-12-18 | $0.72 | $0.72 | 2,000 |
| 2008-12-17 | $0.62 | $0.62 | 0 |
| 2008-12-16 | $0.62 | $0.62 | 6,083 |
| 2008-12-15 | $0.76 | $0.76 | 2,167 |
| 2008-12-12 | $0.93 | $0.93 | 167 |
| 2008-12-11 | $0.84 | $0.84 | 3,333 |
| 2008-12-10 | $0.96 | $0.96 | 1,550 |
| 2008-12-09 | $0.68 | $0.68 | 0 |
| 2008-12-08 | $0.68 | $0.68 | 100 |
| 2008-12-05 | $0.90 | $0.90 | 0 |
| 2008-12-04 | $0.90 | $0.90 | 0 |
| 2008-12-03 | $0.90 | $0.90 | 433 |
| 2008-12-02 | $0.55 | $0.55 | 167 |
| 2008-12-01 | $0.65 | $0.65 | 267 |
| 2008-11-28 | $0.60 | $0.60 | 0 |
| 2008-11-26 | $0.60 | $0.60 | 24,000 |
| 2008-11-25 | $0.60 | $0.60 | 1,417 |
| 2008-11-24 | $0.64 | $0.64 | 2,167 |
| 2008-11-21 | $0.59 | $0.59 | 6,500 |
| 2008-11-20 | $0.60 | $0.60 | 1,667 |
| 2008-11-19 | $0.61 | $0.61 | 0 |
| 2008-11-18 | $0.61 | $0.61 | 1,367 |
| 2008-11-17 | $0.76 | $0.76 | 1,000 |
| 2008-11-14 | $0.60 | $0.60 | 2,550 |
| 2008-11-13 | $0.67 | $0.67 | 7,583 |
| 2008-11-12 | $1.31 | $1.31 | 0 |
| 2008-11-11 | $1.31 | $1.31 | 0 |
| 2008-11-10 | $1.31 | $1.31 | 900 |
| 2008-11-07 | $0.70 | $0.70 | 0 |
| 2008-11-06 | $0.70 | $0.70 | 50 |
| 2008-11-05 | $1.15 | $1.15 | 3,667 |
| 2008-11-04 | $0.97 | $0.97 | 3,367 |
| 2008-11-03 | $0.61 | $0.61 | 333 |
| 2008-10-31 | $0.89 | $0.89 | 5,000 |
| 2008-10-30 | $0.90 | $0.90 | 9,000 |
| 2008-10-29 | $0.84 | $0.84 | 1,950 |
| 2008-10-28 | $0.82 | $0.82 | 5,000 |
| 2008-10-27 | $0.91 | $0.91 | 867 |
| 2008-10-24 | $1.02 | $1.02 | 13,000 |
| 2008-10-23 | $1.20 | $1.20 | 667 |
| 2008-10-22 | $1.06 | $1.06 | 667 |
| 2008-10-21 | $1.25 | $1.25 | 50 |
| 2008-10-20 | $1.20 | $1.20 | 4,333 |
| 2008-10-17 | $1.30 | $1.30 | 6,083 |
| 2008-10-16 | $1.20 | $1.20 | 1,000 |
| 2008-10-15 | $1.80 | $1.80 | 0 |
| 2008-10-14 | $1.80 | $1.80 | 833 |
| 2008-10-13 | $1.50 | $1.50 | 917 |
| 2008-10-10 | $1.54 | $1.54 | 8,833 |
| 2008-10-09 | $1.67 | $1.67 | 833 |
| 2008-10-08 | $2.07 | $2.07 | 4,500 |
| 2008-10-07 | $2.21 | $2.21 | 4,833 |
| 2008-10-06 | $1.60 | $1.60 | 10,650 |
| 2008-10-03 | $2.40 | $2.40 | 0 |
| 2008-10-02 | $2.40 | $2.40 | 6,983 |
| 2008-10-01 | $2.41 | $2.41 | 867 |
| 2008-09-30 | $2.45 | $2.45 | 50 |
| 2008-09-29 | $2.44 | $2.44 | 700 |
| 2008-09-26 | $2.46 | $2.46 | 11,550 |
| 2008-09-25 | $2.70 | $2.70 | 5,250 |
| 2008-09-24 | $3.12 | $3.12 | 1,767 |
| 2008-09-23 | $3.16 | $3.16 | 1,800 |
| 2008-09-22 | $3.12 | $3.12 | 1,417 |
| 2008-09-19 | $2.95 | $2.95 | 12,333 |
| 2008-09-18 | $2.95 | $2.95 | 5,917 |
| 2008-09-17 | $2.73 | $2.73 | 3,250 |
| 2008-09-16 | $2.23 | $2.23 | 1,300 |
| 2008-09-15 | $2.02 | $2.02 | 6,900 |
| 2008-09-12 | $2.27 | $2.27 | 2,283 |
| 2008-09-11 | $2.20 | $2.20 | 8,833 |
| 2008-09-10 | $2.40 | $2.40 | 1,200 |
| 2008-09-09 | $2.57 | $2.57 | 3,333 |
| 2008-09-08 | $2.64 | $2.64 | 10,167 |
| 2008-09-05 | $2.96 | $2.96 | 167 |
| 2008-09-04 | $2.90 | $2.90 | 1,117 |
| 2008-09-03 | $3.00 | $3.00 | 483 |
| 2008-09-02 | $3.30 | $3.30 | 833 |
| 2008-08-29 | $3.36 | $3.36 | 3,167 |
| 2008-08-28 | $3.42 | $3.42 | 667 |
| 2008-08-27 | $2.94 | $2.94 | 1,833 |
| 2008-08-26 | $2.84 | $2.84 | 6,333 |
| 2008-08-25 | $3.00 | $3.00 | 4,933 |
| 2008-08-22 | $3.05 | $3.05 | 167 |
| 2008-08-21 | $2.99 | $2.99 | 6,900 |
| 2008-08-20 | $2.75 | $2.75 | 600 |
| 2008-08-19 | $2.94 | $2.94 | 18,567 |
| 2008-08-18 | $2.94 | $2.94 | 1,400 |
| 2008-08-15 | $3.00 | $3.00 | 417 |
| 2008-08-14 | $3.13 | $3.13 | 2,200 |
| 2008-08-13 | $2.96 | $2.96 | 1,750 |
| 2008-08-12 | $3.52 | $3.52 | 3,767 |
| 2008-08-11 | $3.11 | $3.11 | 10,383 |
| 2008-08-08 | $3.06 | $3.06 | 2,733 |
| 2008-08-07 | $3.60 | $3.60 | 0 |
| 2008-08-06 | $3.60 | $3.60 | 4,100 |
| 2008-08-05 | $3.60 | $3.60 | 917 |
| 2008-08-04 | $3.78 | $3.78 | 2,500 |
| 2008-08-01 | $3.72 | $3.72 | 4,333 |
| 2008-07-31 | $3.78 | $3.78 | 3,750 |
| 2008-07-30 | $3.43 | $3.43 | 15,167 |
| 2008-07-29 | $3.54 | $3.54 | 21,317 |
| 2008-07-28 | $3.83 | $3.83 | 3,583 |
| 2008-07-25 | $3.72 | $3.72 | 11,650 |
| 2008-07-24 | $3.72 | $3.72 | 7,833 |
| 2008-07-23 | $3.66 | $3.66 | 8,050 |
| 2008-07-22 | $4.37 | $4.37 | 1,433 |
| 2008-07-21 | $4.44 | $4.44 | 4,083 |
| 2008-07-18 | $4.61 | $4.61 | 1,850 |
| 2008-07-17 | $4.47 | $4.47 | 3,333 |
| 2008-07-16 | $5.06 | $5.06 | 3,583 |
| 2008-07-15 | $5.22 | $5.22 | 1,667 |
| 2008-07-14 | $5.52 | $5.52 | 15,750 |
| 2008-07-11 | $5.34 | $5.34 | 1,750 |
| 2008-07-10 | $6.29 | $6.29 | 3,200 |
| 2008-07-09 | $5.46 | $5.46 | 3,667 |
| 2008-07-08 | $5.64 | $5.64 | 10,033 |
| 2008-07-07 | $5.46 | $5.46 | 6,383 |
| 2008-07-03 | $5.51 | $5.51 | 2,567 |
| 2008-07-02 | $5.70 | $5.70 | 5,100 |
| 2008-07-01 | $5.94 | $5.94 | 12,350 |
| 2008-06-30 | $5.70 | $5.70 | 3,883 |
| 2008-06-27 | $6.11 | $6.11 | 2,233 |
| 2008-06-26 | $6.29 | $6.29 | 17 |
| 2008-06-25 | $5.98 | $5.98 | 417 |
| 2008-06-24 | $6.04 | $6.04 | 1,267 |
| 2008-06-23 | $6.06 | $6.06 | 4,067 |
| 2008-06-20 | $6.13 | $6.13 | 383 |
| 2008-06-19 | $6.41 | $6.41 | 667 |
| 2008-06-18 | $6.59 | $6.59 | 583 |
| 2008-06-17 | $6.25 | $6.25 | 867 |
| 2008-06-16 | $6.42 | $6.42 | 4,350 |
| 2008-06-13 | $6.23 | $6.23 | 2,817 |
| 2008-06-12 | $6.27 | $6.27 | 233 |
| 2008-06-11 | $6.36 | $6.36 | 4,467 |
| 2008-06-10 | $6.60 | $6.60 | 2,650 |
| 2008-06-09 | $6.60 | $6.60 | 3,067 |
| 2008-06-06 | $6.37 | $6.37 | 400 |
| 2008-06-05 | $6.12 | $6.12 | 2,850 |
| 2008-06-04 | $6.42 | $6.42 | 0 |
| 2008-06-03 | $6.42 | $6.42 | 667 |
| 2008-06-02 | $6.60 | $6.60 | 883 |
| 2008-05-30 | $6.90 | $6.90 | 0 |
| 2008-05-29 | $6.90 | $6.90 | 1,667 |
| 2008-05-28 | $7.20 | $7.20 | 1,850 |
| 2008-05-27 | $7.19 | $7.19 | 333 |
| 2008-05-23 | $7.50 | $7.50 | 1,583 |
| 2008-05-22 | $7.43 | $7.43 | 433 |
| 2008-05-21 | $7.50 | $7.50 | 3,950 |
| 2008-05-20 | $7.49 | $7.49 | 2,917 |
| 2008-05-19 | $7.14 | $7.14 | 2,833 |
| 2008-05-16 | $6.82 | $6.82 | 967 |
| 2008-05-15 | $6.84 | $6.84 | 2,017 |
| 2008-05-14 | $6.59 | $6.59 | 933 |
| 2008-05-13 | $6.60 | $6.60 | 35,883 |
| 2008-05-12 | $6.60 | $6.60 | 12,983 |
| 2008-05-09 | $6.60 | $6.60 | 3,017 |
| 2008-05-08 | $6.48 | $6.48 | 5,833 |
| 2008-05-07 | $6.30 | $6.30 | 2,083 |
| 2008-05-06 | $6.42 | $6.42 | 2,583 |
| 2008-05-05 | $6.59 | $6.59 | 667 |
| 2008-05-02 | $6.16 | $6.16 | 1,433 |
| 2008-05-01 | $6.00 | $6.00 | 750 |
| 2008-04-30 | $6.43 | $6.43 | 717 |
| 2008-04-29 | $6.07 | $6.07 | 1,533 |
| 2008-04-28 | $6.60 | $6.60 | 2,650 |
| 2008-04-25 | $6.83 | $6.83 | 7,950 |
| 2008-04-24 | $6.84 | $6.84 | 2,283 |
| 2008-04-23 | $7.14 | $7.14 | 3,917 |
| 2008-04-22 | $7.61 | $7.61 | 333 |
| 2008-04-21 | $7.63 | $7.63 | 1,400 |
| 2008-04-18 | $8.10 | $8.10 | 117 |
| 2008-04-17 | $8.40 | $8.40 | 2,450 |
| 2008-04-16 | $8.33 | $8.33 | 9,550 |
| 2008-04-15 | $7.57 | $7.57 | 2,433 |
| 2008-04-14 | $7.88 | $7.88 | 600 |
| 2008-04-11 | $7.56 | $7.56 | 783 |
| 2008-04-10 | $7.96 | $7.96 | 2,117 |
| 2008-04-09 | $8.27 | $8.27 | 1,900 |
| 2008-04-08 | $8.43 | $8.43 | 3,883 |
| 2008-04-07 | $8.40 | $8.40 | 3,033 |
| 2008-04-04 | $8.41 | $8.41 | 5,050 |
| 2008-04-03 | $8.31 | $8.31 | 5,450 |
| 2008-04-02 | $7.86 | $7.86 | 900 |
| 2008-04-01 | $7.56 | $7.56 | 5,883 |
| 2008-03-31 | $8.07 | $8.07 | 3,117 |
| 2008-03-28 | $7.86 | $7.86 | 1,833 |
| 2008-03-27 | $8.10 | $8.10 | 6,917 |
| 2008-03-26 | $8.70 | $8.70 | 917 |
| 2008-03-25 | $9.00 | $9.00 | 5,117 |
| 2008-03-24 | $8.34 | $8.34 | 33 |
| 2008-03-20 | $8.80 | $8.80 | 1,850 |
| 2008-03-19 | $8.86 | $8.86 | 1,383 |
| 2008-03-18 | $9.59 | $9.59 | 5,833 |
| 2008-03-17 | $9.30 | $9.30 | 3,067 |
| 2008-03-14 | $10.08 | $10.08 | 83 |
| 2008-03-13 | $10.19 | $10.19 | 1,167 |
| 2008-03-12 | $9.60 | $9.60 | 167 |
| 2008-03-11 | $9.61 | $9.61 | 5,083 |
| 2008-03-10 | $9.63 | $9.63 | 533 |
| 2008-03-07 | $10.38 | $10.38 | 1,167 |
| 2008-03-06 | $10.62 | $10.62 | 1,900 |
| 2008-03-05 | $10.50 | $10.50 | 3,517 |
| 2008-03-04 | $9.48 | $9.48 | 2,033 |
| 2008-03-03 | $10.26 | $10.26 | 3,367 |
| 2008-02-29 | $11.09 | $11.09 | 3,100 |
| 2008-02-28 | $10.98 | $10.98 | 8,533 |
| 2008-02-27 | $10.17 | $10.17 | 7,567 |
| 2008-02-26 | $9.16 | $9.16 | 2,200 |
| 2008-02-25 | $9.13 | $9.13 | 0 |
| 2008-02-22 | $9.13 | $9.13 | 1,500 |
| 2008-02-21 | $9.25 | $9.25 | 4,467 |
| 2008-02-20 | $8.76 | $8.76 | 4,133 |
| 2008-02-19 | $8.22 | $8.22 | 4,283 |
| 2008-02-15 | $8.70 | $8.70 | 3,700 |
| 2008-02-14 | $8.70 | $8.70 | 3,800 |
| 2008-02-13 | $8.45 | $8.45 | 4,700 |
| 2008-02-12 | $8.41 | $8.41 | 1,267 |
| 2008-02-11 | $8.88 | $8.88 | 3,083 |
| 2008-02-08 | $9.06 | $9.06 | 1,550 |
| 2008-02-07 | $8.72 | $8.72 | 8,083 |
| 2008-02-06 | $9.06 | $9.06 | 1,500 |
| 2008-02-05 | $8.59 | $8.59 | 13,350 |
| 2008-02-04 | $9.67 | $9.67 | 4,650 |
| 2008-02-01 | $10.02 | $10.02 | 5,367 |
| 2008-01-31 | $10.20 | $10.20 | 27,050 |
| 2008-01-30 | $10.14 | $10.14 | 6,733 |
| 2008-01-29 | $9.84 | $9.84 | 2,600 |
| 2008-01-28 | $9.72 | $9.72 | 9,617 |
| 2008-01-25 | $10.20 | $10.20 | 4,067 |
| 2008-01-24 | $9.61 | $9.61 | 5,267 |
| 2008-01-23 | $9.01 | $9.01 | 41,567 |
| 2008-01-22 | $9.30 | $9.30 | 26,183 |
| 2008-01-18 | $9.30 | $9.30 | 8,500 |
| 2008-01-17 | $10.49 | $10.49 | 8,550 |
| 2008-01-16 | $10.56 | $10.56 | 11,900 |
| 2008-01-15 | $11.10 | $11.10 | 700 |
| 2008-01-14 | $11.65 | $11.65 | 700 |
| 2008-01-11 | $11.65 | $11.65 | 4,083 |
| 2008-01-10 | $11.96 | $11.96 | 6,500 |
| 2008-01-09 | $12.30 | $12.30 | 5,600 |
| 2008-01-08 | $12.12 | $12.12 | 2,083 |
| 2008-01-07 | $11.71 | $11.71 | 700 |
| 2008-01-04 | $12.30 | $12.30 | 2,917 |
| 2008-01-03 | $13.20 | $13.20 | 2,050 |
| 2008-01-02 | $13.20 | $13.20 | 5,317 |