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
- 2001-07-27 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 | $0.55 | $0.71 | 20,300 |
| 2008-12-30 | $0.51 | $0.66 | 2,300 |
| 2008-12-29 | $0.52 | $0.67 | 10,200 |
| 2008-12-26 | $0.77 | $0.99 | 4,600 |
| 2008-12-24 | $0.98 | $1.27 | 8,900 |
| 2008-12-23 | $0.42 | $0.54 | 3,200 |
| 2008-12-22 | $0.47 | $0.61 | 1,000 |
| 2008-12-19 | $0.48 | $0.62 | 96,600 |
| 2008-12-18 | $0.52 | $0.67 | 17,200 |
| 2008-12-17 | $0.50 | $0.65 | 10,300 |
| 2008-12-16 | $0.65 | $0.84 | 18,300 |
| 2008-12-15 | $0.55 | $0.71 | 600 |
| 2008-12-12 | $0.52 | $0.67 | 73,000 |
| 2008-12-11 | $0.60 | $0.77 | 33,300 |
| 2008-12-10 | $0.69 | $0.89 | 8,900 |
| 2008-12-09 | $0.75 | $0.97 | 1,100 |
| 2008-12-08 | $0.98 | $1.27 | 600 |
| 2008-12-05 | $0.76 | $0.98 | 800 |
| 2008-12-04 | $0.80 | $1.03 | 400 |
| 2008-12-03 | $0.80 | $1.03 | 1,000 |
| 2008-12-02 | $0.94 | $1.21 | 21,600 |
| 2008-12-01 | $1.20 | $1.55 | 6,700 |
| 2008-11-28 | $1.29 | $1.67 | 9,900 |
| 2008-11-26 | $0.90 | $1.16 | 1,100 |
| 2008-11-25 | $0.65 | $0.84 | 19,700 |
| 2008-11-24 | $0.50 | $0.65 | 1,400 |
| 2008-11-21 | $0.50 | $0.65 | 100 |
| 2008-11-20 | $0.80 | $1.03 | 1,200 |
| 2008-11-19 | $0.84 | $1.08 | 6,600 |
| 2008-11-18 | $1.45 | $1.87 | 1,200 |
| 2008-11-17 | $1.65 | $2.13 | 2,000 |
| 2008-11-14 | $1.70 | $2.19 | 700 |
| 2008-11-13 | $1.68 | $2.17 | 3,700 |
| 2008-11-12 | $2.00 | $2.58 | 7,000 |
| 2008-11-11 | $1.85 | $2.39 | 0 |
| 2008-11-10 | $1.85 | $2.39 | 3,000 |
| 2008-11-07 | $2.25 | $2.90 | 275,600 |
| 2008-11-06 | $1.83 | $2.36 | 457,500 |
| 2008-11-05 | $2.10 | $2.71 | 8,500 |
| 2008-11-04 | $2.49 | $3.21 | 112,100 |
| 2008-11-03 | $2.15 | $2.78 | 700 |
| 2008-10-31 | $1.78 | $2.30 | 500 |
| 2008-10-30 | $2.10 | $2.71 | 5,400 |
| 2008-10-29 | $2.70 | $3.49 | 7,100 |
| 2008-10-28 | $1.84 | $2.38 | 400 |
| 2008-10-27 | $2.20 | $2.84 | 0 |
| 2008-10-24 | $2.20 | $2.84 | 37,200 |
| 2008-10-23 | $1.46 | $1.88 | 0 |
| 2008-10-22 | $1.46 | $1.88 | 900 |
| 2008-10-21 | $2.10 | $2.71 | 3,300 |
| 2008-10-20 | $2.10 | $2.71 | 10,900 |
| 2008-10-17 | $2.34 | $3.02 | 12,500 |
| 2008-10-16 | $1.56 | $2.01 | 17,600 |
| 2008-10-15 | $2.00 | $2.58 | 3,900 |
| 2008-10-14 | $2.00 | $2.58 | 5,200 |
| 2008-10-13 | $1.54 | $1.99 | 10,400 |
| 2008-10-10 | $2.00 | $2.58 | 6,100 |
| 2008-10-09 | $1.75 | $2.26 | 4,000 |
| 2008-10-08 | $1.95 | $2.52 | 2,200 |
| 2008-10-07 | $2.00 | $2.58 | 4,000 |
| 2008-10-06 | $2.00 | $2.58 | 600 |
| 2008-10-03 | $2.05 | $2.65 | 4,500 |
| 2008-10-02 | $1.90 | $2.45 | 10,800 |
| 2008-10-01 | $2.60 | $3.36 | 6,100 |
| 2008-09-30 | $1.85 | $2.39 | 0 |
| 2008-09-29 | $1.85 | $2.39 | 0 |
| 2008-09-26 | $1.85 | $2.39 | 4,000 |
| 2008-09-25 | $2.73 | $3.52 | 17,700 |
| 2008-09-24 | $1.86 | $2.40 | 4,800 |
| 2008-09-23 | $1.38 | $1.78 | 200 |
| 2008-09-22 | $0.85 | $1.10 | 5,500 |
| 2008-09-19 | $0.82 | $1.06 | 14,600 |
| 2008-09-18 | $0.65 | $0.84 | 0 |
| 2008-09-17 | $0.65 | $0.84 | 6,500 |
| 2008-09-16 | $0.88 | $1.14 | 10,800 |
| 2008-09-15 | $1.92 | $2.48 | 8,700 |
| 2008-09-12 | $2.56 | $3.30 | 10,900 |
| 2008-09-11 | $2.65 | $3.42 | 5,300 |
| 2008-09-10 | $2.60 | $3.36 | 20,300 |
| 2008-09-09 | $2.21 | $2.85 | 31,500 |
| 2008-09-08 | $3.09 | $3.99 | 35,200 |
| 2008-09-05 | $19.05 | $24.59 | 500 |
| 2008-09-04 | $18.96 | $24.48 | 3,200 |
| 2008-09-03 | $19.50 | $25.17 | 2,500 |
| 2008-09-02 | $18.56 | $23.96 | 4,900 |
| 2008-08-29 | $18.25 | $23.56 | 5,800 |
| 2008-08-28 | $19.80 | $25.56 | 3,400 |
| 2008-08-27 | $16.75 | $21.62 | 900 |
| 2008-08-26 | $15.50 | $20.01 | 11,400 |
| 2008-08-25 | $14.95 | $19.30 | 8,800 |
| 2008-08-22 | $15.80 | $20.40 | 13,300 |
| 2008-08-21 | $13.80 | $17.81 | 17,500 |
| 2008-08-20 | $14.20 | $18.33 | 10,700 |
| 2008-08-19 | $17.99 | $23.22 | 7,300 |
| 2008-08-18 | $17.01 | $21.96 | 7,200 |
| 2008-08-15 | $22.01 | $28.41 | 600 |
| 2008-08-14 | $20.66 | $26.67 | 2,700 |
| 2008-08-13 | $21.60 | $27.88 | 100 |
| 2008-08-12 | $22.60 | $29.18 | 0 |
| 2008-08-11 | $22.60 | $29.18 | 2,400 |
| 2008-08-08 | $22.13 | $28.57 | 1,700 |
| 2008-08-07 | $22.75 | $29.37 | 400 |
| 2008-08-06 | $24.38 | $31.47 | 4,300 |
| 2008-08-05 | $25.00 | $32.27 | 3,600 |
| 2008-08-04 | $24.49 | $31.62 | 1,000 |
| 2008-08-01 | $24.99 | $32.26 | 400 |
| 2008-07-31 | $24.20 | $31.24 | 800 |
| 2008-07-30 | $24.38 | $31.47 | 11,500 |
| 2008-07-29 | $23.60 | $30.47 | 1,700 |
| 2008-07-28 | $23.00 | $29.69 | 3,100 |
| 2008-07-25 | $24.10 | $31.11 | 600 |
| 2008-07-24 | $24.95 | $32.21 | 3,300 |
| 2008-07-23 | $27.00 | $34.86 | 3,000 |
| 2008-07-22 | $24.05 | $31.05 | 7,700 |
| 2008-07-21 | $25.51 | $32.93 | 2,300 |
| 2008-07-18 | $25.70 | $33.18 | 14,000 |
| 2008-07-17 | $20.50 | $26.46 | 20,200 |
| 2008-07-16 | $17.75 | $22.91 | 13,500 |
| 2008-07-15 | $18.29 | $23.61 | 6,900 |
| 2008-07-14 | $22.01 | $28.41 | 7,600 |
| 2008-07-11 | $22.50 | $29.05 | 132,400 |
| 2008-07-10 | $26.05 | $33.63 | 3,500 |
| 2008-07-09 | $30.02 | $38.75 | 4,300 |
| 2008-07-08 | $30.50 | $39.37 | 253,600 |
| 2008-07-07 | $31.02 | $40.04 | 3,800 |
| 2008-07-03 | $34.20 | $44.15 | 600 |
| 2008-07-02 | $34.36 | $44.36 | 1,800 |
| 2008-07-01 | $34.60 | $44.67 | 2,900 |
| 2008-06-30 | $34.62 | $44.69 | 2,400 |
| 2008-06-27 | $34.36 | $44.36 | 2,000 |
| 2008-06-26 | $35.00 | $45.18 | 3,600 |
| 2008-06-25 | $35.30 | $45.57 | 2,700 |
| 2008-06-24 | $36.40 | $46.99 | 300 |
| 2008-06-23 | $35.60 | $45.96 | 1,200 |
| 2008-06-20 | $35.70 | $46.09 | 500 |
| 2008-06-19 | $37.50 | $48.41 | 800 |
| 2008-06-18 | $37.50 | $48.41 | 100 |
| 2008-06-17 | $36.75 | $47.44 | 2,000 |
| 2008-06-16 | $39.00 | $50.35 | 1,300 |
| 2008-06-13 | $40.30 | $52.02 | 1,200 |
| 2008-06-12 | $40.50 | $52.28 | 0 |
| 2008-06-11 | $40.50 | $51.35 | 0 |
| 2008-06-10 | $40.50 | $51.35 | 100 |
| 2008-06-09 | $40.75 | $51.66 | 200 |
| 2008-06-06 | $40.34 | $51.14 | 600 |
| 2008-06-05 | $39.00 | $49.44 | 0 |
| 2008-06-04 | $39.00 | $49.44 | 1,200 |
| 2008-06-03 | $39.10 | $49.57 | 1,600 |
| 2008-06-02 | $40.60 | $51.47 | 3,900 |
| 2008-05-30 | $39.60 | $50.20 | 1,200 |
| 2008-05-29 | $41.00 | $51.98 | 700 |
| 2008-05-28 | $41.00 | $51.98 | 100 |
| 2008-05-27 | $40.70 | $51.60 | 600 |
| 2008-05-23 | $40.75 | $51.66 | 100 |
| 2008-05-22 | $40.50 | $51.35 | 500 |
| 2008-05-21 | $40.65 | $51.54 | 1,600 |
| 2008-05-20 | $40.42 | $51.24 | 700 |
| 2008-05-19 | $39.75 | $50.39 | 2,200 |
| 2008-05-16 | $40.40 | $51.22 | 1,700 |
| 2008-05-15 | $39.98 | $50.69 | 300 |
| 2008-05-14 | $39.00 | $49.44 | 1,200 |
| 2008-05-13 | $39.00 | $49.44 | 400 |
| 2008-05-12 | $38.82 | $49.22 | 700 |
| 2008-05-09 | $39.90 | $50.59 | 400 |
| 2008-05-08 | $39.20 | $49.70 | 0 |
| 2008-05-07 | $39.20 | $49.70 | 1,100 |
| 2008-05-06 | $41.00 | $51.98 | 100 |
| 2008-05-05 | $41.00 | $51.98 | 500 |
| 2008-05-02 | $42.00 | $53.25 | 200 |
| 2008-05-01 | $40.75 | $51.66 | 0 |
| 2008-04-30 | $40.75 | $51.66 | 800 |
| 2008-04-29 | $40.60 | $51.47 | 1,800 |
| 2008-04-28 | $40.50 | $51.35 | 34,900 |
| 2008-04-25 | $39.00 | $49.44 | 3,400 |
| 2008-04-24 | $39.00 | $49.44 | 500 |
| 2008-04-23 | $39.15 | $49.63 | 4,300 |
| 2008-04-22 | $39.15 | $49.63 | 2,800 |
| 2008-04-21 | $39.00 | $49.44 | 0 |
| 2008-04-18 | $39.00 | $49.44 | 1,800 |
| 2008-04-17 | $39.00 | $49.44 | 2,000 |
| 2008-04-16 | $38.75 | $49.13 | 1,000 |
| 2008-04-15 | $38.77 | $49.15 | 6,300 |
| 2008-04-14 | $38.00 | $48.18 | 2,500 |
| 2008-04-11 | $42.00 | $53.25 | 1,000 |
| 2008-04-10 | $41.75 | $52.93 | 200 |
| 2008-04-09 | $42.00 | $53.25 | 300 |
| 2008-04-08 | $42.00 | $53.25 | 1,000 |
| 2008-04-07 | $42.00 | $53.25 | 2,800 |
| 2008-04-04 | $41.00 | $51.98 | 1,000 |
| 2008-04-03 | $41.85 | $53.06 | 500 |
| 2008-04-02 | $41.00 | $51.98 | 700 |
| 2008-04-01 | $40.50 | $51.35 | 700 |
| 2008-03-31 | $40.76 | $51.68 | 700 |
| 2008-03-28 | $40.00 | $50.71 | 700 |
| 2008-03-27 | $40.00 | $50.71 | 6,100 |
| 2008-03-26 | $39.50 | $50.08 | 2,400 |
| 2008-03-25 | $41.50 | $52.61 | 200 |
| 2008-03-24 | $41.80 | $52.99 | 300 |
| 2008-03-20 | $41.00 | $51.98 | 500 |
| 2008-03-19 | $39.50 | $50.08 | 700 |
| 2008-03-18 | $41.00 | $51.98 | 400 |
| 2008-03-17 | $39.00 | $49.44 | 600 |
| 2008-03-14 | $41.00 | $51.98 | 300 |
| 2008-03-13 | $40.50 | $51.35 | 500 |
| 2008-03-12 | $41.17 | $51.27 | 1,300 |
| 2008-03-11 | $41.00 | $51.06 | 200 |
| 2008-03-10 | $41.00 | $51.06 | 2,300 |
| 2008-03-07 | $41.75 | $52.00 | 700 |
| 2008-03-06 | $41.25 | $51.37 | 1,100 |
| 2008-03-05 | $42.00 | $52.31 | 200 |
| 2008-03-04 | $42.00 | $52.31 | 300 |
| 2008-03-03 | $42.50 | $52.93 | 0 |
| 2008-02-29 | $42.50 | $52.93 | 4,000 |
| 2008-02-28 | $43.20 | $53.80 | 2,500 |
| 2008-02-27 | $43.50 | $54.18 | 700 |
| 2008-02-26 | $43.25 | $53.87 | 1,300 |
| 2008-02-25 | $43.50 | $54.18 | 3,400 |
| 2008-02-22 | $44.48 | $55.40 | 2,400 |
| 2008-02-21 | $43.50 | $54.18 | 2,600 |
| 2008-02-20 | $45.00 | $56.04 | 2,700 |
| 2008-02-19 | $44.97 | $56.01 | 500 |
| 2008-02-15 | $43.75 | $54.49 | 2,900 |
| 2008-02-14 | $43.50 | $54.18 | 2,700 |
| 2008-02-13 | $43.50 | $54.18 | 3,500 |
| 2008-02-12 | $42.80 | $53.30 | 6,300 |
| 2008-02-11 | $43.15 | $53.74 | 2,600 |
| 2008-02-08 | $42.85 | $53.37 | 4,600 |
| 2008-02-07 | $43.00 | $53.55 | 19,300 |
| 2008-02-06 | $42.35 | $52.74 | 13,200 |
| 2008-02-05 | $42.11 | $52.45 | 3,000 |
| 2008-02-04 | $42.35 | $52.74 | 5,600 |
| 2008-02-01 | $43.00 | $53.55 | 10,900 |
| 2008-01-31 | $42.00 | $52.31 | 24,000 |
| 2008-01-30 | $41.47 | $51.65 | 41,500 |
| 2008-01-29 | $42.69 | $53.17 | 37,900 |
| 2008-01-28 | $41.79 | $52.05 | 13,600 |
| 2008-01-25 | $41.00 | $51.06 | 165,600 |
| 2008-01-24 | $42.75 | $53.24 | 1,500 |
| 2008-01-23 | $40.82 | $50.84 | 200 |
| 2008-01-22 | $42.00 | $52.31 | 0 |
| 2008-01-18 | $42.00 | $52.31 | 100 |
| 2008-01-17 | $42.00 | $52.31 | 3,500 |
| 2008-01-16 | $40.65 | $50.63 | 100 |
| 2008-01-15 | $41.50 | $51.69 | 900 |
| 2008-01-14 | $42.50 | $52.93 | 0 |
| 2008-01-11 | $42.50 | $52.93 | 700 |
| 2008-01-10 | $40.50 | $50.44 | 200 |
| 2008-01-09 | $41.95 | $52.25 | 200 |
| 2008-01-08 | $41.20 | $51.31 | 0 |
| 2008-01-07 | $41.20 | $51.31 | 1,100 |
| 2008-01-04 | $43.00 | $53.55 | 1,400 |
| 2008-01-03 | $42.00 | $52.31 | 1,000 |
| 2008-01-02 | $40.35 | $50.25 | 400 |