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
- 1996-05-09 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 | $0.76 | $0.93 | 4,900 |
| 2008-12-30 | $0.71 | $0.87 | 2,200 |
| 2008-12-29 | $0.75 | $0.92 | 400 |
| 2008-12-26 | $0.96 | $1.17 | 3,700 |
| 2008-12-24 | $0.70 | $0.85 | 3,200 |
| 2008-12-23 | $1.70 | $2.08 | 3,500 |
| 2008-12-22 | $0.55 | $0.67 | 4,800 |
| 2008-12-19 | $0.94 | $1.15 | 1,700 |
| 2008-12-18 | $1.00 | $1.22 | 900 |
| 2008-12-17 | $0.80 | $0.98 | 24,600 |
| 2008-12-16 | $0.91 | $1.11 | 1,500 |
| 2008-12-15 | $1.35 | $1.65 | 700 |
| 2008-12-12 | $1.50 | $1.83 | 1,800 |
| 2008-12-11 | $1.70 | $2.08 | 400 |
| 2008-12-10 | $1.70 | $2.08 | 300 |
| 2008-12-09 | $1.90 | $2.32 | 1,300 |
| 2008-12-08 | $1.89 | $2.31 | 1,500 |
| 2008-12-05 | $1.20 | $1.47 | 1,400 |
| 2008-12-04 | $1.00 | $1.22 | 5,800 |
| 2008-12-03 | $1.15 | $1.40 | 8,900 |
| 2008-12-02 | $1.70 | $2.08 | 5,100 |
| 2008-12-01 | $1.81 | $2.21 | 57,300 |
| 2008-11-28 | $1.85 | $2.26 | 0 |
| 2008-11-26 | $1.85 | $2.26 | 0 |
| 2008-11-25 | $1.85 | $2.26 | 500 |
| 2008-11-24 | $1.85 | $2.26 | 4,500 |
| 2008-11-21 | $1.25 | $1.53 | 1,300 |
| 2008-11-20 | $1.55 | $1.89 | 2,900 |
| 2008-11-19 | $1.90 | $2.32 | 4,800 |
| 2008-11-18 | $1.70 | $2.08 | 100 |
| 2008-11-17 | $1.99 | $2.43 | 2,400 |
| 2008-11-14 | $2.00 | $2.44 | 5,600 |
| 2008-11-13 | $2.25 | $2.75 | 500 |
| 2008-11-12 | $2.30 | $2.81 | 10,700 |
| 2008-11-11 | $1.70 | $2.08 | 2,500 |
| 2008-11-10 | $2.00 | $2.44 | 0 |
| 2008-11-07 | $2.00 | $2.44 | 300 |
| 2008-11-06 | $1.90 | $2.32 | 0 |
| 2008-11-05 | $1.90 | $2.32 | 8,500 |
| 2008-11-04 | $2.50 | $3.05 | 6,100 |
| 2008-11-03 | $2.30 | $2.81 | 500 |
| 2008-10-31 | $1.70 | $2.08 | 26,200 |
| 2008-10-30 | $2.26 | $2.76 | 8,800 |
| 2008-10-29 | $1.79 | $2.19 | 7,600 |
| 2008-10-28 | $2.20 | $2.69 | 1,000 |
| 2008-10-27 | $2.20 | $2.69 | 0 |
| 2008-10-24 | $2.20 | $2.69 | 22,000 |
| 2008-10-23 | $1.71 | $2.09 | 500 |
| 2008-10-22 | $2.00 | $2.44 | 530,500 |
| 2008-10-21 | $2.45 | $2.99 | 3,800 |
| 2008-10-20 | $2.50 | $3.05 | 1,100 |
| 2008-10-17 | $1.70 | $2.08 | 3,500 |
| 2008-10-16 | $1.70 | $2.08 | 10,700 |
| 2008-10-15 | $2.15 | $2.63 | 2,100 |
| 2008-10-14 | $2.78 | $3.40 | 10,700 |
| 2008-10-13 | $1.86 | $2.27 | 17,100 |
| 2008-10-10 | $1.50 | $1.83 | 14,900 |
| 2008-10-09 | $1.80 | $2.20 | 7,800 |
| 2008-10-08 | $2.20 | $2.69 | 12,000 |
| 2008-10-07 | $2.30 | $2.81 | 47,900 |
| 2008-10-06 | $1.50 | $1.83 | 3,300 |
| 2008-10-03 | $2.25 | $2.75 | 3,200 |
| 2008-10-02 | $2.30 | $2.81 | 1,200 |
| 2008-10-01 | $3.00 | $3.66 | 16,200 |
| 2008-09-30 | $1.65 | $2.02 | 460,400 |
| 2008-09-29 | $1.67 | $2.04 | 31,400 |
| 2008-09-26 | $1.76 | $2.15 | 6,700 |
| 2008-09-25 | $2.61 | $3.19 | 16,900 |
| 2008-09-24 | $1.75 | $2.14 | 106,200 |
| 2008-09-23 | $1.75 | $2.14 | 16,300 |
| 2008-09-22 | $3.05 | $3.73 | 5,300 |
| 2008-09-19 | $2.85 | $3.48 | 8,900 |
| 2008-09-18 | $1.40 | $1.71 | 100 |
| 2008-09-17 | $1.65 | $2.02 | 5,800 |
| 2008-09-16 | $2.25 | $2.75 | 5,400 |
| 2008-09-15 | $1.95 | $2.38 | 5,400 |
| 2008-09-12 | $2.90 | $3.54 | 5,300 |
| 2008-09-11 | $2.50 | $3.05 | 13,700 |
| 2008-09-10 | $2.75 | $3.36 | 8,100 |
| 2008-09-09 | $2.06 | $2.52 | 21,300 |
| 2008-09-08 | $2.50 | $3.05 | 317,600 |
| 2008-09-05 | $12.75 | $15.57 | 1,800 |
| 2008-09-04 | $12.50 | $15.27 | 1,100 |
| 2008-09-03 | $13.15 | $16.06 | 600 |
| 2008-09-02 | $14.25 | $17.40 | 100 |
| 2008-08-29 | $14.76 | $18.03 | 900 |
| 2008-08-28 | $15.25 | $18.63 | 2,900 |
| 2008-08-27 | $16.49 | $20.14 | 6,700 |
| 2008-08-26 | $14.75 | $18.01 | 6,600 |
| 2008-08-25 | $12.75 | $15.57 | 2,600 |
| 2008-08-22 | $11.00 | $13.43 | 0 |
| 2008-08-21 | $11.00 | $13.43 | 4,500 |
| 2008-08-20 | $11.02 | $13.46 | 100 |
| 2008-08-19 | $12.02 | $14.68 | 6,400 |
| 2008-08-18 | $12.00 | $14.66 | 27,700 |
| 2008-08-15 | $12.00 | $14.66 | 100 |
| 2008-08-14 | $12.10 | $14.78 | 500 |
| 2008-08-13 | $12.99 | $15.87 | 1,000 |
| 2008-08-12 | $13.70 | $16.73 | 2,400 |
| 2008-08-11 | $14.25 | $17.40 | 100 |
| 2008-08-08 | $14.75 | $18.01 | 4,000 |
| 2008-08-07 | $15.00 | $18.32 | 100 |
| 2008-08-06 | $15.98 | $19.52 | 200 |
| 2008-08-05 | $15.99 | $19.53 | 900 |
| 2008-08-04 | $15.98 | $19.52 | 1,000 |
| 2008-08-01 | $16.00 | $19.54 | 399,500 |
| 2008-07-31 | $15.50 | $18.93 | 1,700 |
| 2008-07-30 | $16.90 | $20.64 | 300 |
| 2008-07-29 | $16.84 | $20.57 | 600 |
| 2008-07-28 | $17.70 | $21.62 | 200 |
| 2008-07-25 | $18.00 | $21.98 | 100 |
| 2008-07-24 | $17.30 | $21.13 | 1,400 |
| 2008-07-23 | $18.10 | $22.11 | 4,100 |
| 2008-07-22 | $16.10 | $19.66 | 0 |
| 2008-07-21 | $16.10 | $19.66 | 1,128,400 |
| 2008-07-18 | $18.00 | $21.98 | 1,600 |
| 2008-07-17 | $18.71 | $22.85 | 700 |
| 2008-07-16 | $18.50 | $22.59 | 200 |
| 2008-07-15 | $18.00 | $21.98 | 2,500 |
| 2008-07-14 | $21.25 | $25.95 | 3,600 |
| 2008-07-11 | $23.25 | $28.40 | 1,300 |
| 2008-07-10 | $25.50 | $31.14 | 2,000 |
| 2008-07-09 | $25.45 | $31.08 | 200 |
| 2008-07-08 | $26.95 | $32.91 | 0 |
| 2008-07-07 | $26.95 | $32.91 | 100 |
| 2008-07-03 | $28.45 | $34.75 | 0 |
| 2008-07-02 | $28.45 | $34.75 | 0 |
| 2008-07-01 | $28.45 | $34.75 | 0 |
| 2008-06-30 | $28.45 | $34.75 | 0 |
| 2008-06-27 | $28.45 | $34.75 | 0 |
| 2008-06-26 | $28.45 | $34.75 | 100 |
| 2008-06-25 | $29.95 | $36.58 | 0 |
| 2008-06-24 | $29.95 | $36.58 | 0 |
| 2008-06-23 | $29.95 | $36.58 | 1,200 |
| 2008-06-20 | $30.00 | $36.64 | 400 |
| 2008-06-19 | $25.75 | $31.45 | 0 |
| 2008-06-18 | $25.75 | $31.45 | 0 |
| 2008-06-17 | $25.75 | $31.45 | 0 |
| 2008-06-16 | $25.75 | $31.45 | 0 |
| 2008-06-13 | $25.75 | $31.45 | 100,800 |
| 2008-06-12 | $25.70 | $31.39 | 300 |
| 2008-06-11 | $27.55 | $33.23 | 200 |
| 2008-06-10 | $29.05 | $35.04 | 0 |
| 2008-06-09 | $29.05 | $35.04 | 500 |
| 2008-06-06 | $25.25 | $30.46 | 100,000 |
| 2008-06-05 | $30.34 | $36.60 | 0 |
| 2008-06-04 | $30.34 | $36.60 | 0 |
| 2008-06-03 | $30.34 | $36.60 | 0 |
| 2008-06-02 | $30.34 | $36.60 | 0 |
| 2008-05-30 | $30.34 | $36.60 | 2,100 |
| 2008-05-29 | $31.05 | $37.45 | 1,000 |
| 2008-05-28 | $31.00 | $37.39 | 0 |
| 2008-05-27 | $31.00 | $37.39 | 0 |
| 2008-05-23 | $31.00 | $37.39 | 4,100 |
| 2008-05-22 | $31.00 | $37.39 | 1,000 |
| 2008-05-21 | $30.00 | $36.19 | 2,800 |
| 2008-05-20 | $30.40 | $36.67 | 1,200 |
| 2008-05-19 | $30.00 | $36.19 | 3,200 |
| 2008-05-16 | $28.80 | $34.74 | 12,000 |
| 2008-05-15 | $28.80 | $34.74 | 0 |
| 2008-05-14 | $28.80 | $34.74 | 900 |
| 2008-05-13 | $28.20 | $34.02 | 1,500 |
| 2008-05-12 | $27.95 | $33.71 | 0 |
| 2008-05-09 | $27.95 | $33.71 | 19,700 |
| 2008-05-08 | $28.00 | $33.78 | 1,200 |
| 2008-05-07 | $27.90 | $33.65 | 1,500 |
| 2008-05-06 | $27.50 | $33.17 | 300 |
| 2008-05-05 | $27.00 | $32.57 | 0 |
| 2008-05-02 | $27.00 | $32.57 | 1,200 |
| 2008-05-01 | $27.50 | $33.17 | 0 |
| 2008-04-30 | $27.50 | $33.17 | 0 |
| 2008-04-29 | $27.50 | $33.17 | 0 |
| 2008-04-28 | $27.50 | $33.17 | 2,700 |
| 2008-04-25 | $27.25 | $32.87 | 2,500 |
| 2008-04-24 | $27.25 | $32.87 | 1,700 |
| 2008-04-23 | $26.50 | $31.97 | 100 |
| 2008-04-22 | $25.00 | $30.16 | 0 |
| 2008-04-21 | $25.00 | $30.16 | 200 |
| 2008-04-18 | $26.00 | $31.36 | 0 |
| 2008-04-17 | $26.00 | $31.36 | 0 |
| 2008-04-16 | $26.00 | $31.36 | 0 |
| 2008-04-15 | $26.00 | $31.36 | 0 |
| 2008-04-14 | $26.00 | $31.36 | 0 |
| 2008-04-11 | $26.00 | $31.36 | 0 |
| 2008-04-10 | $26.00 | $31.36 | 0 |
| 2008-04-09 | $26.00 | $31.36 | 0 |
| 2008-04-08 | $26.00 | $31.36 | 0 |
| 2008-04-07 | $26.00 | $31.36 | 0 |
| 2008-04-04 | $26.00 | $31.36 | 0 |
| 2008-04-03 | $26.00 | $31.36 | 0 |
| 2008-04-02 | $26.00 | $31.36 | 0 |
| 2008-04-01 | $26.00 | $31.36 | 0 |
| 2008-03-31 | $26.00 | $31.36 | 0 |
| 2008-03-28 | $26.00 | $31.36 | 0 |
| 2008-03-27 | $26.00 | $31.36 | 100 |
| 2008-03-26 | $25.50 | $30.76 | 0 |
| 2008-03-25 | $25.50 | $30.76 | 100 |
| 2008-03-24 | $25.50 | $30.76 | 100 |
| 2008-03-20 | $24.50 | $29.55 | 0 |
| 2008-03-19 | $24.50 | $29.55 | 0 |
| 2008-03-18 | $24.50 | $29.55 | 0 |
| 2008-03-17 | $24.50 | $29.55 | 0 |
| 2008-03-14 | $24.50 | $29.55 | 0 |
| 2008-03-13 | $24.50 | $29.55 | 0 |
| 2008-03-12 | $24.50 | $28.91 | 0 |
| 2008-03-11 | $24.50 | $28.91 | 1,100 |
| 2008-03-10 | $23.10 | $27.26 | 3,000 |
| 2008-03-07 | $25.64 | $30.26 | 2,500 |
| 2008-03-06 | $28.50 | $33.63 | 1,000 |
| 2008-03-05 | $30.00 | $35.40 | 0 |
| 2008-03-04 | $30.00 | $35.40 | 100 |
| 2008-03-03 | $30.50 | $35.99 | 0 |
| 2008-02-29 | $30.50 | $35.99 | 0 |
| 2008-02-28 | $30.50 | $35.99 | 0 |
| 2008-02-27 | $30.50 | $35.99 | 0 |
| 2008-02-26 | $30.50 | $35.99 | 0 |
| 2008-02-25 | $30.50 | $35.99 | 400 |
| 2008-02-22 | $32.00 | $37.77 | 0 |
| 2008-02-21 | $32.00 | $37.77 | 0 |
| 2008-02-20 | $32.00 | $37.77 | 0 |
| 2008-02-19 | $32.00 | $37.77 | 100 |
| 2008-02-15 | $32.00 | $37.77 | 0 |
| 2008-02-14 | $32.00 | $37.77 | 0 |
| 2008-02-13 | $32.00 | $37.77 | 0 |
| 2008-02-12 | $32.00 | $37.77 | 100 |
| 2008-02-11 | $30.50 | $35.99 | 0 |
| 2008-02-08 | $30.50 | $35.99 | 0 |
| 2008-02-07 | $30.50 | $35.99 | 0 |
| 2008-02-06 | $30.50 | $35.99 | 0 |
| 2008-02-05 | $30.50 | $35.99 | 0 |
| 2008-02-04 | $30.50 | $35.99 | 300 |
| 2008-02-01 | $29.00 | $34.22 | 0 |
| 2008-01-31 | $29.00 | $34.22 | 0 |
| 2008-01-30 | $29.00 | $34.22 | 0 |
| 2008-01-29 | $29.00 | $34.22 | 0 |
| 2008-01-28 | $29.00 | $34.22 | 1,100 |
| 2008-01-25 | $30.00 | $35.40 | 0 |
| 2008-01-24 | $30.00 | $35.40 | 100 |
| 2008-01-23 | $29.75 | $35.11 | 1,100 |
| 2008-01-22 | $31.50 | $37.18 | 100 |
| 2008-01-18 | $30.00 | $35.40 | 3,000 |
| 2008-01-17 | $30.00 | $35.40 | 200,000 |
| 2008-01-16 | $31.00 | $36.58 | 4,300 |
| 2008-01-15 | $30.50 | $35.99 | 0 |
| 2008-01-14 | $30.50 | $35.99 | 0 |
| 2008-01-11 | $30.50 | $35.99 | 5,500 |
| 2008-01-10 | $31.50 | $37.18 | 1,100 |
| 2008-01-09 | $31.50 | $37.18 | 0 |
| 2008-01-08 | $31.50 | $37.18 | 4,400 |
| 2008-01-07 | $30.00 | $35.40 | 200,700 |
| 2008-01-04 | $30.70 | $36.23 | 0 |
| 2008-01-03 | $30.70 | $36.23 | 0 |
| 2008-01-02 | $30.70 | $36.23 | 1,000 |