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
- 2001-03-01 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 | $0.40 | $0.49 | 6,700 |
| 2008-12-30 | $0.30 | $0.37 | 237,800 |
| 2008-12-29 | $0.30 | $0.37 | 20,400 |
| 2008-12-26 | $0.35 | $0.43 | 69,000 |
| 2008-12-24 | $0.44 | $0.54 | 123,600 |
| 2008-12-23 | $0.26 | $0.32 | 36,100 |
| 2008-12-22 | $0.26 | $0.32 | 11,200 |
| 2008-12-19 | $0.30 | $0.37 | 221,800 |
| 2008-12-18 | $0.30 | $0.37 | 3,200 |
| 2008-12-17 | $0.35 | $0.43 | 91,300 |
| 2008-12-16 | $0.30 | $0.37 | 35,600 |
| 2008-12-15 | $0.41 | $0.50 | 1,000 |
| 2008-12-12 | $0.40 | $0.49 | 800 |
| 2008-12-11 | $0.52 | $0.64 | 15,100 |
| 2008-12-10 | $0.46 | $0.57 | 9,900 |
| 2008-12-09 | $0.46 | $0.57 | 63,300 |
| 2008-12-08 | $0.60 | $0.74 | 37,300 |
| 2008-12-05 | $0.58 | $0.71 | 1,300 |
| 2008-12-04 | $0.50 | $0.62 | 0 |
| 2008-12-03 | $0.50 | $0.62 | 43,500 |
| 2008-12-02 | $0.60 | $0.74 | 3,800 |
| 2008-12-01 | $1.10 | $1.35 | 500 |
| 2008-11-28 | $0.80 | $0.98 | 100 |
| 2008-11-26 | $0.45 | $0.55 | 1,700 |
| 2008-11-25 | $0.45 | $0.55 | 8,800 |
| 2008-11-24 | $0.45 | $0.55 | 15,200 |
| 2008-11-21 | $0.75 | $0.92 | 100 |
| 2008-11-20 | $1.00 | $1.23 | 2,400 |
| 2008-11-19 | $0.80 | $0.98 | 103,500 |
| 2008-11-18 | $1.02 | $1.25 | 5,700 |
| 2008-11-17 | $1.20 | $1.48 | 0 |
| 2008-11-14 | $1.20 | $1.48 | 100 |
| 2008-11-13 | $1.40 | $1.72 | 500 |
| 2008-11-12 | $1.15 | $1.41 | 80,000 |
| 2008-11-11 | $1.80 | $2.21 | 0 |
| 2008-11-10 | $1.80 | $2.21 | 8,200 |
| 2008-11-07 | $1.71 | $2.10 | 1,100 |
| 2008-11-06 | $2.00 | $2.46 | 0 |
| 2008-11-05 | $2.00 | $2.46 | 1,500 |
| 2008-11-04 | $1.80 | $2.21 | 2,500 |
| 2008-11-03 | $1.50 | $1.85 | 300 |
| 2008-10-31 | $1.50 | $1.85 | 9,900 |
| 2008-10-30 | $1.36 | $1.67 | 29,200 |
| 2008-10-29 | $1.40 | $1.72 | 14,300 |
| 2008-10-28 | $1.52 | $1.87 | 100 |
| 2008-10-27 | $1.72 | $2.12 | 0 |
| 2008-10-24 | $1.72 | $2.12 | 100 |
| 2008-10-23 | $2.00 | $2.46 | 0 |
| 2008-10-22 | $2.00 | $2.46 | 902,800 |
| 2008-10-21 | $2.00 | $2.46 | 700 |
| 2008-10-20 | $2.30 | $2.83 | 200 |
| 2008-10-17 | $2.25 | $2.77 | 1,200 |
| 2008-10-16 | $2.49 | $3.06 | 2,900 |
| 2008-10-15 | $2.97 | $3.65 | 9,200 |
| 2008-10-14 | $2.38 | $2.93 | 600 |
| 2008-10-13 | $1.16 | $1.43 | 0 |
| 2008-10-10 | $1.16 | $1.43 | 600 |
| 2008-10-09 | $1.40 | $1.72 | 1,700 |
| 2008-10-08 | $1.29 | $1.59 | 10,200 |
| 2008-10-07 | $2.54 | $3.12 | 5,200 |
| 2008-10-06 | $2.81 | $3.46 | 0 |
| 2008-10-03 | $2.81 | $3.46 | 2,400 |
| 2008-10-02 | $2.91 | $3.58 | 8,400 |
| 2008-10-01 | $1.80 | $2.21 | 2,600 |
| 2008-09-30 | $3.65 | $4.49 | 368,800 |
| 2008-09-29 | $2.95 | $3.63 | 6,500 |
| 2008-09-26 | $2.70 | $3.32 | 36,100 |
| 2008-09-25 | $1.90 | $2.34 | 194,100 |
| 2008-09-24 | $1.75 | $2.15 | 5,400 |
| 2008-09-23 | $2.00 | $2.46 | 16,000 |
| 2008-09-22 | $1.75 | $2.15 | 57,500 |
| 2008-09-19 | $1.69 | $2.08 | 22,300 |
| 2008-09-18 | $0.20 | $0.25 | 1,900 |
| 2008-09-17 | $2.00 | $2.46 | 200 |
| 2008-09-16 | $2.00 | $2.46 | 2,500 |
| 2008-09-15 | $1.35 | $1.66 | 500 |
| 2008-09-12 | $2.70 | $3.32 | 2,700 |
| 2008-09-11 | $2.50 | $3.08 | 1,600 |
| 2008-09-10 | $2.71 | $3.33 | 300 |
| 2008-09-09 | $3.30 | $4.06 | 1,600 |
| 2008-09-08 | $3.05 | $3.75 | 1,064,000 |
| 2008-09-05 | $15.75 | $19.37 | 1,100 |
| 2008-09-04 | $15.60 | $19.19 | 300 |
| 2008-09-03 | $15.60 | $19.19 | 500 |
| 2008-09-02 | $16.50 | $20.30 | 200 |
| 2008-08-29 | $16.44 | $20.22 | 4,700 |
| 2008-08-28 | $16.68 | $20.52 | 8,500 |
| 2008-08-27 | $15.75 | $19.37 | 206,900 |
| 2008-08-26 | $12.90 | $15.87 | 3,500 |
| 2008-08-25 | $11.00 | $13.53 | 2,100 |
| 2008-08-22 | $9.35 | $11.50 | 4,000 |
| 2008-08-21 | $9.20 | $11.32 | 41,600 |
| 2008-08-20 | $10.70 | $13.16 | 3,000 |
| 2008-08-19 | $12.50 | $15.38 | 1,286,300 |
| 2008-08-18 | $12.87 | $15.83 | 24,400 |
| 2008-08-15 | $14.78 | $18.18 | 0 |
| 2008-08-14 | $14.78 | $18.18 | 0 |
| 2008-08-13 | $14.78 | $18.18 | 423,400 |
| 2008-08-12 | $14.89 | $18.32 | 317,600 |
| 2008-08-11 | $15.35 | $18.88 | 951,400 |
| 2008-08-08 | $18.99 | $23.36 | 0 |
| 2008-08-07 | $18.99 | $23.36 | 0 |
| 2008-08-06 | $18.99 | $23.36 | 900 |
| 2008-08-05 | $19.94 | $24.53 | 0 |
| 2008-08-04 | $19.94 | $24.53 | 0 |
| 2008-08-01 | $19.94 | $24.53 | 700,800 |
| 2008-07-31 | $21.94 | $26.99 | 100 |
| 2008-07-30 | $19.20 | $23.62 | 100 |
| 2008-07-29 | $20.30 | $24.97 | 0 |
| 2008-07-28 | $20.30 | $24.97 | 0 |
| 2008-07-25 | $20.30 | $24.97 | 800 |
| 2008-07-24 | $21.40 | $26.32 | 500 |
| 2008-07-23 | $22.20 | $27.31 | 1,500 |
| 2008-07-22 | $19.99 | $24.59 | 3,200 |
| 2008-07-21 | $19.86 | $24.43 | 62,600 |
| 2008-07-18 | $18.98 | $23.35 | 6,300 |
| 2008-07-17 | $16.50 | $20.30 | 16,100 |
| 2008-07-16 | $15.60 | $19.19 | 23,300 |
| 2008-07-15 | $16.75 | $20.60 | 3,700 |
| 2008-07-14 | $19.50 | $23.99 | 8,700 |
| 2008-07-11 | $19.50 | $23.99 | 800 |
| 2008-07-10 | $22.00 | $27.06 | 900 |
| 2008-07-09 | $25.42 | $31.27 | 0 |
| 2008-07-08 | $25.42 | $31.27 | 0 |
| 2008-07-07 | $25.42 | $31.27 | 1,200 |
| 2008-07-03 | $26.92 | $33.12 | 0 |
| 2008-07-02 | $26.92 | $33.12 | 2,000 |
| 2008-07-01 | $29.00 | $35.67 | 500 |
| 2008-06-30 | $29.00 | $35.67 | 0 |
| 2008-06-27 | $29.00 | $35.67 | 0 |
| 2008-06-26 | $29.00 | $35.67 | 0 |
| 2008-06-25 | $29.00 | $35.67 | 500 |
| 2008-06-24 | $28.50 | $35.06 | 0 |
| 2008-06-23 | $28.50 | $35.06 | 0 |
| 2008-06-20 | $28.50 | $35.06 | 2,000 |
| 2008-06-19 | $29.00 | $35.67 | 400 |
| 2008-06-18 | $28.75 | $35.37 | 0 |
| 2008-06-17 | $28.75 | $35.37 | 7,600 |
| 2008-06-16 | $30.79 | $37.88 | 600 |
| 2008-06-13 | $29.66 | $36.49 | 400 |
| 2008-06-12 | $29.00 | $35.67 | 500 |
| 2008-06-11 | $30.00 | $36.18 | 100 |
| 2008-06-10 | $28.75 | $34.68 | 0 |
| 2008-06-09 | $28.75 | $34.68 | 1,500 |
| 2008-06-06 | $29.35 | $35.40 | 45,000 |
| 2008-06-05 | $31.80 | $38.36 | 4,700 |
| 2008-06-04 | $29.50 | $35.58 | 200 |
| 2008-06-03 | $28.01 | $33.78 | 10,600 |
| 2008-06-02 | $30.80 | $37.15 | 1,000 |
| 2008-05-30 | $29.40 | $35.46 | 1,000 |
| 2008-05-29 | $30.55 | $36.85 | 3,200 |
| 2008-05-28 | $31.40 | $37.87 | 1,000 |
| 2008-05-27 | $30.50 | $36.79 | 1,600 |
| 2008-05-23 | $29.40 | $35.46 | 0 |
| 2008-05-22 | $29.40 | $35.46 | 0 |
| 2008-05-21 | $29.40 | $35.46 | 2,100 |
| 2008-05-20 | $29.55 | $35.64 | 1,600 |
| 2008-05-19 | $29.44 | $35.51 | 3,000 |
| 2008-05-16 | $28.25 | $34.07 | 800 |
| 2008-05-15 | $26.80 | $32.32 | 0 |
| 2008-05-14 | $26.80 | $32.32 | 0 |
| 2008-05-13 | $26.80 | $32.32 | 1,200 |
| 2008-05-12 | $28.13 | $33.93 | 0 |
| 2008-05-09 | $28.13 | $33.93 | 0 |
| 2008-05-08 | $28.13 | $33.93 | 0 |
| 2008-05-07 | $28.13 | $33.93 | 1,907,300 |
| 2008-05-06 | $27.00 | $32.57 | 500 |
| 2008-05-05 | $27.00 | $32.57 | 0 |
| 2008-05-02 | $27.00 | $32.57 | 1,900 |
| 2008-05-01 | $27.50 | $33.17 | 0 |
| 2008-04-30 | $27.50 | $33.17 | 0 |
| 2008-04-29 | $27.50 | $33.17 | 62,000 |
| 2008-04-28 | $27.50 | $33.17 | 15,300 |
| 2008-04-25 | $27.24 | $32.86 | 0 |
| 2008-04-24 | $27.24 | $32.86 | 290,900 |
| 2008-04-23 | $27.00 | $32.57 | 6,300 |
| 2008-04-22 | $28.00 | $33.77 | 0 |
| 2008-04-21 | $28.00 | $33.77 | 0 |
| 2008-04-18 | $28.00 | $33.77 | 200 |
| 2008-04-17 | $28.00 | $33.77 | 1,000 |
| 2008-04-16 | $27.00 | $32.57 | 0 |
| 2008-04-15 | $27.00 | $32.57 | 0 |
| 2008-04-14 | $27.00 | $32.57 | 0 |
| 2008-04-11 | $27.00 | $32.57 | 0 |
| 2008-04-10 | $27.00 | $32.57 | 0 |
| 2008-04-09 | $27.00 | $32.57 | 0 |
| 2008-04-08 | $27.00 | $32.57 | 300 |
| 2008-04-07 | $28.00 | $33.77 | 0 |
| 2008-04-04 | $28.00 | $33.77 | 0 |
| 2008-04-03 | $28.00 | $33.77 | 0 |
| 2008-04-02 | $28.00 | $33.77 | 0 |
| 2008-04-01 | $28.00 | $33.77 | 0 |
| 2008-03-31 | $28.00 | $33.77 | 1,100 |
| 2008-03-28 | $28.25 | $34.07 | 0 |
| 2008-03-27 | $28.25 | $34.07 | 100 |
| 2008-03-26 | $26.75 | $32.26 | 76,000 |
| 2008-03-25 | $27.50 | $33.17 | 0 |
| 2008-03-24 | $27.50 | $33.17 | 0 |
| 2008-03-20 | $27.50 | $33.17 | 0 |
| 2008-03-19 | $27.50 | $33.17 | 0 |
| 2008-03-18 | $27.50 | $33.17 | 0 |
| 2008-03-17 | $27.50 | $33.17 | 0 |
| 2008-03-14 | $27.50 | $33.17 | 0 |
| 2008-03-13 | $27.50 | $33.17 | 0 |
| 2008-03-12 | $27.50 | $32.46 | 3,000 |
| 2008-03-11 | $27.50 | $32.46 | 9,900 |
| 2008-03-10 | $26.00 | $30.69 | 600 |
| 2008-03-07 | $26.00 | $30.69 | 2,900 |
| 2008-03-06 | $28.00 | $33.05 | 8,600 |
| 2008-03-05 | $29.00 | $34.23 | 0 |
| 2008-03-04 | $29.00 | $34.23 | 1,900 |
| 2008-03-03 | $30.25 | $35.71 | 2,900 |
| 2008-02-29 | $31.94 | $37.70 | 800 |
| 2008-02-28 | $31.95 | $37.72 | 200 |
| 2008-02-27 | $31.00 | $36.60 | 1,100 |
| 2008-02-26 | $32.90 | $38.84 | 1,200 |
| 2008-02-25 | $34.00 | $40.14 | 1,100 |
| 2008-02-22 | $33.20 | $39.19 | 1,600 |
| 2008-02-21 | $32.95 | $38.90 | 1,800 |
| 2008-02-20 | $33.40 | $39.43 | 100 |
| 2008-02-19 | $34.90 | $41.20 | 500 |
| 2008-02-15 | $34.90 | $41.20 | 100 |
| 2008-02-14 | $35.95 | $42.44 | 3,500 |
| 2008-02-13 | $37.75 | $44.56 | 400 |
| 2008-02-12 | $36.75 | $43.38 | 4,600 |
| 2008-02-11 | $35.40 | $41.79 | 0 |
| 2008-02-08 | $35.40 | $41.79 | 200 |
| 2008-02-07 | $36.00 | $42.50 | 200 |
| 2008-02-06 | $33.48 | $39.52 | 900 |
| 2008-02-05 | $33.99 | $40.12 | 4,400 |
| 2008-02-04 | $38.70 | $45.68 | 0 |
| 2008-02-01 | $38.70 | $45.68 | 1,500 |
| 2008-01-31 | $38.50 | $45.45 | 1,100 |
| 2008-01-30 | $36.95 | $43.62 | 0 |
| 2008-01-29 | $36.95 | $43.62 | 100 |
| 2008-01-28 | $36.85 | $43.50 | 0 |
| 2008-01-25 | $36.85 | $43.50 | 100 |
| 2008-01-24 | $36.00 | $42.50 | 300 |
| 2008-01-23 | $36.00 | $42.50 | 100 |
| 2008-01-22 | $36.50 | $43.09 | 0 |
| 2008-01-18 | $36.50 | $43.09 | 600 |
| 2008-01-17 | $35.70 | $42.14 | 1,700 |
| 2008-01-16 | $35.00 | $41.32 | 0 |
| 2008-01-15 | $35.00 | $41.32 | 100 |
| 2008-01-14 | $34.00 | $40.14 | 2,900 |
| 2008-01-11 | $34.00 | $40.14 | 3,000 |
| 2008-01-10 | $34.00 | $40.14 | 300 |
| 2008-01-09 | $33.00 | $38.96 | 0 |
| 2008-01-08 | $33.00 | $38.96 | 100 |
| 2008-01-07 | $34.00 | $40.14 | 635,900 |
| 2008-01-04 | $33.40 | $39.43 | 300 |
| 2008-01-03 | $30.40 | $35.89 | 200 |
| 2008-01-02 | $31.90 | $37.66 | 0 |