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
- 2007-10-01 to 2026-08-28
- 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 | $0.30 | $0.32 | 43,400 |
| 2008-12-30 | $0.27 | $0.29 | 9,900 |
| 2008-12-29 | $0.27 | $0.29 | 66,500 |
| 2008-12-26 | $0.27 | $0.29 | 2,600 |
| 2008-12-24 | $0.26 | $0.27 | 2,003,900 |
| 2008-12-23 | $0.26 | $0.27 | 22,063 |
| 2008-12-22 | $0.27 | $0.29 | 79,280 |
| 2008-12-19 | $0.29 | $0.31 | 156,310 |
| 2008-12-18 | $0.32 | $0.34 | 40,700 |
| 2008-12-17 | $0.30 | $0.32 | 6,930 |
| 2008-12-16 | $0.30 | $0.32 | 29,433 |
| 2008-12-15 | $0.31 | $0.33 | 72,850 |
| 2008-12-12 | $0.33 | $0.35 | 193,300 |
| 2008-12-11 | $0.31 | $0.33 | 53,600 |
| 2008-12-10 | $0.34 | $0.36 | 14,400 |
| 2008-12-09 | $0.38 | $0.40 | 3,900 |
| 2008-12-08 | $0.37 | $0.39 | 40,270 |
| 2008-12-05 | $0.36 | $0.38 | 30,700 |
| 2008-12-04 | $0.41 | $0.43 | 35,300 |
| 2008-12-03 | $0.41 | $0.43 | 420,618 |
| 2008-12-02 | $0.45 | $0.48 | 112,550 |
| 2008-12-01 | $0.45 | $0.48 | 40,300 |
| 2008-11-28 | $0.55 | $0.58 | 13,500 |
| 2008-11-26 | $0.38 | $0.40 | 51,400 |
| 2008-11-25 | $0.29 | $0.31 | 24,940 |
| 2008-11-24 | $0.31 | $0.33 | 887,645 |
| 2008-11-21 | $0.27 | $0.29 | 8,270 |
| 2008-11-20 | $0.26 | $0.27 | 175,700 |
| 2008-11-19 | $0.35 | $0.37 | 18,200 |
| 2008-11-18 | $0.51 | $0.54 | 17,500 |
| 2008-11-17 | $0.75 | $0.79 | 152,000 |
| 2008-11-14 | $0.81 | $0.86 | 23,825 |
| 2008-11-13 | $0.85 | $0.90 | 1,600 |
| 2008-11-12 | $0.90 | $0.95 | 12,450 |
| 2008-11-11 | $1.00 | $1.06 | 10,500 |
| 2008-11-10 | $1.10 | $1.17 | 18,430 |
| 2008-11-07 | $1.10 | $1.16 | 500 |
| 2008-11-06 | $1.05 | $1.11 | 11,000 |
| 2008-11-05 | $1.10 | $1.16 | 77,445 |
| 2008-11-04 | $1.05 | $1.11 | 3,284 |
| 2008-11-03 | $0.97 | $1.02 | 2,926 |
| 2008-10-31 | $1.03 | $1.09 | 6,860 |
| 2008-10-30 | $1.05 | $1.11 | 564,089 |
| 2008-10-29 | $1.05 | $1.11 | 8,500 |
| 2008-10-28 | $0.90 | $0.95 | 65,349 |
| 2008-10-27 | $0.95 | $1.00 | 19,250 |
| 2008-10-24 | $1.10 | $1.16 | 69,085 |
| 2008-10-23 | $1.00 | $1.06 | 3,450 |
| 2008-10-22 | $1.05 | $1.11 | 160,013 |
| 2008-10-21 | $1.20 | $1.27 | 200 |
| 2008-10-20 | $1.27 | $1.34 | 3,900 |
| 2008-10-17 | $1.05 | $1.11 | 21,970 |
| 2008-10-16 | $1.10 | $1.16 | 34,573 |
| 2008-10-15 | $1.00 | $1.06 | 7,177 |
| 2008-10-14 | $1.20 | $1.27 | 100 |
| 2008-10-13 | $1.05 | $1.11 | 10,013 |
| 2008-10-10 | $0.85 | $0.90 | 73,280 |
| 2008-10-09 | $0.90 | $0.95 | 111,038 |
| 2008-10-08 | $1.01 | $1.07 | 7,519 |
| 2008-10-07 | $1.00 | $1.06 | 17,011 |
| 2008-10-06 | $0.91 | $0.96 | 13,200 |
| 2008-10-03 | $1.25 | $1.32 | 7,900 |
| 2008-10-02 | $1.05 | $1.11 | 7,300 |
| 2008-10-01 | $1.22 | $1.28 | 13,275 |
| 2008-09-30 | $1.30 | $1.37 | 5,935 |
| 2008-09-29 | $1.34 | $1.42 | 18,600 |
| 2008-09-26 | $1.40 | $1.48 | 75,220 |
| 2008-09-25 | $1.40 | $1.48 | 893,808 |
| 2008-09-24 | $0.88 | $0.93 | 576,610 |
| 2008-09-23 | $0.60 | $0.63 | 752,336 |
| 2008-09-22 | $0.36 | $0.38 | 388,828 |
| 2008-09-19 | $0.34 | $0.36 | 365,120 |
| 2008-09-18 | $0.43 | $0.45 | 4,667 |
| 2008-09-17 | $0.40 | $0.42 | 148,650 |
| 2008-09-16 | $0.56 | $0.59 | 65,322 |
| 2008-09-15 | $1.42 | $1.50 | 983,940 |
| 2008-09-12 | $1.45 | $1.53 | 58,510 |
| 2008-09-11 | $1.50 | $1.58 | 159,985 |
| 2008-09-10 | $1.53 | $1.62 | 67,591 |
| 2008-09-09 | $1.50 | $1.58 | 172,777 |
| 2008-09-08 | $1.90 | $2.01 | 171,523 |
| 2008-09-05 | $10.90 | $11.51 | 7,300 |
| 2008-09-04 | $10.89 | $11.50 | 29,200 |
| 2008-09-03 | $11.20 | $11.83 | 24,225 |
| 2008-09-02 | $11.00 | $11.62 | 58,802 |
| 2008-08-29 | $10.62 | $11.21 | 8,000 |
| 2008-08-28 | $10.94 | $11.55 | 66,217 |
| 2008-08-27 | $10.00 | $10.56 | 12,500 |
| 2008-08-26 | $9.00 | $9.51 | 308,966 |
| 2008-08-25 | $8.85 | $9.35 | 17,676 |
| 2008-08-22 | $8.90 | $9.40 | 40,755 |
| 2008-08-21 | $8.25 | $8.71 | 48,354 |
| 2008-08-20 | $8.60 | $9.08 | 29,925 |
| 2008-08-19 | $10.70 | $11.30 | 40,218 |
| 2008-08-18 | $10.00 | $10.56 | 29,704 |
| 2008-08-15 | $12.30 | $12.99 | 7,550 |
| 2008-08-14 | $12.00 | $12.67 | 13,850 |
| 2008-08-13 | $11.82 | $12.48 | 687,200 |
| 2008-08-12 | $12.21 | $12.90 | 15,750 |
| 2008-08-11 | $12.99 | $13.72 | 5,350 |
| 2008-08-08 | $13.30 | $14.05 | 16,545 |
| 2008-08-07 | $13.95 | $14.73 | 18,722 |
| 2008-08-06 | $14.00 | $14.79 | 216,324 |
| 2008-08-05 | $14.25 | $15.05 | 60,800 |
| 2008-08-04 | $14.25 | $15.05 | 52,100 |
| 2008-08-01 | $15.11 | $15.96 | 7,700 |
| 2008-07-31 | $15.24 | $16.10 | 15,429 |
| 2008-07-30 | $14.99 | $15.83 | 9,800 |
| 2008-07-29 | $14.87 | $15.71 | 895,600 |
| 2008-07-28 | $14.70 | $15.53 | 18,600 |
| 2008-07-25 | $15.40 | $16.27 | 16,170 |
| 2008-07-24 | $16.31 | $17.23 | 7,130 |
| 2008-07-23 | $17.05 | $18.01 | 30,500 |
| 2008-07-22 | $15.09 | $15.94 | 12,800 |
| 2008-07-21 | $15.30 | $16.16 | 28,649 |
| 2008-07-18 | $14.25 | $15.05 | 36,400 |
| 2008-07-17 | $11.91 | $12.58 | 37,200 |
| 2008-07-16 | $10.97 | $11.59 | 23,800 |
| 2008-07-15 | $10.10 | $10.67 | 48,437 |
| 2008-07-14 | $12.05 | $12.73 | 75,625 |
| 2008-07-11 | $13.90 | $14.68 | 77,975 |
| 2008-07-10 | $14.50 | $15.31 | 58,800 |
| 2008-07-09 | $17.75 | $18.75 | 28,900 |
| 2008-07-08 | $18.15 | $19.17 | 564,500 |
| 2008-07-07 | $18.35 | $19.38 | 18,000 |
| 2008-07-03 | $19.55 | $20.65 | 2,300 |
| 2008-07-02 | $19.70 | $20.81 | 7,200 |
| 2008-07-01 | $19.45 | $20.54 | 8,200 |
| 2008-06-30 | $19.65 | $20.75 | 114,465 |
| 2008-06-27 | $20.75 | $21.92 | 10,400 |
| 2008-06-26 | $20.40 | $21.55 | 18,700 |
| 2008-06-25 | $20.65 | $21.81 | 9,527 |
| 2008-06-24 | $20.71 | $21.87 | 14,300 |
| 2008-06-23 | $21.00 | $22.18 | 14,600 |
| 2008-06-20 | $21.88 | $23.11 | 3,564 |
| 2008-06-19 | $21.88 | $23.11 | 2,900 |
| 2008-06-18 | $21.99 | $23.23 | 4,546 |
| 2008-06-17 | $22.05 | $23.29 | 2,900 |
| 2008-06-16 | $22.04 | $23.28 | 2,700 |
| 2008-06-13 | $22.00 | $23.24 | 5,100 |
| 2008-06-12 | $21.80 | $23.03 | 7,600 |
| 2008-06-11 | $22.09 | $22.90 | 7,600 |
| 2008-06-10 | $22.00 | $22.81 | 8,400 |
| 2008-06-09 | $22.26 | $23.08 | 2,500 |
| 2008-06-06 | $22.10 | $22.91 | 3,600 |
| 2008-06-05 | $22.30 | $23.12 | 8,200 |
| 2008-06-04 | $22.19 | $23.00 | 53,200 |
| 2008-06-03 | $22.20 | $23.01 | 26,800 |
| 2008-06-02 | $22.24 | $23.05 | 9,400 |
| 2008-05-30 | $22.51 | $23.33 | 10,700 |
| 2008-05-29 | $22.11 | $22.92 | 6,200 |
| 2008-05-28 | $21.90 | $22.70 | 143,317 |
| 2008-05-27 | $21.65 | $22.44 | 129,800 |
| 2008-05-23 | $22.20 | $23.01 | 7,354 |
| 2008-05-22 | $21.70 | $22.49 | 6,700 |
| 2008-05-21 | $21.82 | $22.62 | 11,700 |
| 2008-05-20 | $22.16 | $22.97 | 4,000 |
| 2008-05-19 | $22.19 | $23.00 | 22,917 |
| 2008-05-16 | $22.28 | $23.10 | 25,600 |
| 2008-05-15 | $22.50 | $23.32 | 30,800 |
| 2008-05-14 | $22.88 | $23.72 | 12,865 |
| 2008-05-13 | $22.98 | $23.82 | 23,810 |
| 2008-05-12 | $22.75 | $23.58 | 17,800 |
| 2008-05-09 | $22.76 | $23.59 | 21,300 |
| 2008-05-08 | $22.80 | $23.64 | 13,070 |
| 2008-05-07 | $22.95 | $23.79 | 27,600 |
| 2008-05-06 | $22.94 | $23.78 | 61,450 |
| 2008-05-05 | $22.60 | $23.43 | 47,900 |
| 2008-05-02 | $22.90 | $23.74 | 56,200 |
| 2008-05-01 | $22.69 | $23.52 | 80,000 |
| 2008-04-30 | $23.05 | $23.89 | 14,800 |
| 2008-04-29 | $22.95 | $23.79 | 57,000 |
| 2008-04-28 | $23.20 | $24.05 | 23,200 |
| 2008-04-25 | $22.92 | $23.76 | 11,800 |
| 2008-04-24 | $22.86 | $23.70 | 9,500 |
| 2008-04-23 | $23.00 | $23.84 | 23,000 |
| 2008-04-22 | $22.89 | $23.73 | 56,400 |
| 2008-04-21 | $23.02 | $23.86 | 12,400 |
| 2008-04-18 | $23.10 | $23.95 | 6,600 |
| 2008-04-17 | $22.80 | $23.64 | 25,600 |
| 2008-04-16 | $22.67 | $23.50 | 9,000 |
| 2008-04-15 | $22.57 | $23.40 | 80,700 |
| 2008-04-14 | $22.67 | $23.50 | 2,700 |
| 2008-04-11 | $23.07 | $23.92 | 11,200 |
| 2008-04-10 | $22.88 | $23.72 | 4,132 |
| 2008-04-09 | $22.79 | $23.62 | 2,000 |
| 2008-04-08 | $22.85 | $23.69 | 9,000 |
| 2008-04-07 | $22.86 | $23.70 | 1,500 |
| 2008-04-04 | $22.90 | $23.74 | 4,200 |
| 2008-04-03 | $22.79 | $23.62 | 5,700 |
| 2008-04-02 | $22.70 | $23.53 | 21,300 |
| 2008-04-01 | $22.52 | $23.34 | 45,200 |
| 2008-03-31 | $22.45 | $23.27 | 4,200 |
| 2008-03-28 | $22.37 | $23.19 | 5,900 |
| 2008-03-27 | $22.59 | $23.42 | 4,300 |
| 2008-03-26 | $22.81 | $23.65 | 53,800 |
| 2008-03-25 | $22.95 | $23.79 | 2,600 |
| 2008-03-24 | $22.97 | $23.81 | 11,100 |
| 2008-03-20 | $22.92 | $23.76 | 5,700 |
| 2008-03-19 | $22.20 | $23.01 | 8,900 |
| 2008-03-18 | $22.38 | $23.20 | 80,100 |
| 2008-03-17 | $21.29 | $22.07 | 2,600 |
| 2008-03-14 | $22.33 | $23.15 | 22,500 |
| 2008-03-13 | $22.20 | $23.01 | 7,900 |
| 2008-03-12 | $22.89 | $23.30 | 4,600 |
| 2008-03-11 | $22.60 | $23.01 | 18,500 |
| 2008-03-10 | $22.49 | $22.90 | 23,800 |
| 2008-03-07 | $23.68 | $24.11 | 11,000 |
| 2008-03-06 | $23.56 | $23.99 | 24,000 |
| 2008-03-05 | $23.58 | $24.01 | 7,200 |
| 2008-03-04 | $23.16 | $23.58 | 42,627 |
| 2008-03-03 | $23.19 | $23.61 | 37,100 |
| 2008-02-29 | $24.04 | $24.47 | 81,700 |
| 2008-02-28 | $24.13 | $24.57 | 3,100 |
| 2008-02-27 | $24.14 | $24.58 | 25,400 |
| 2008-02-26 | $23.92 | $24.35 | 27,000 |
| 2008-02-25 | $23.84 | $24.27 | 67,000 |
| 2008-02-22 | $24.00 | $24.43 | 187,100 |
| 2008-02-21 | $24.33 | $24.77 | 163,700 |
| 2008-02-20 | $24.48 | $24.92 | 7,100 |
| 2008-02-19 | $24.00 | $24.43 | 6,400 |
| 2008-02-15 | $24.12 | $24.56 | 143,900 |
| 2008-02-14 | $24.15 | $24.59 | 5,100 |
| 2008-02-13 | $24.28 | $24.72 | 2,300 |
| 2008-02-12 | $24.20 | $24.64 | 2,000 |
| 2008-02-11 | $24.58 | $25.02 | 18,300 |
| 2008-02-08 | $24.86 | $25.31 | 35,400 |
| 2008-02-07 | $24.55 | $24.99 | 12,400 |
| 2008-02-06 | $24.45 | $24.89 | 77,500 |
| 2008-02-05 | $24.20 | $24.64 | 9,500 |
| 2008-02-04 | $24.03 | $24.46 | 16,600 |
| 2008-02-01 | $24.28 | $24.72 | 30,300 |
| 2008-01-31 | $24.44 | $24.88 | 6,500 |
| 2008-01-30 | $24.17 | $24.61 | 30,900 |
| 2008-01-29 | $25.01 | $25.46 | 30,900 |
| 2008-01-28 | $24.65 | $25.10 | 700 |
| 2008-01-25 | $24.75 | $25.20 | 29,000 |
| 2008-01-24 | $24.35 | $24.79 | 20,900 |
| 2008-01-23 | $23.90 | $24.33 | 219,500 |
| 2008-01-22 | $24.24 | $24.68 | 6,800 |
| 2008-01-18 | $24.75 | $25.20 | 500 |
| 2008-01-17 | $24.30 | $24.74 | 2,400 |
| 2008-01-16 | $24.38 | $24.82 | 12,700 |
| 2008-01-15 | $24.19 | $24.63 | 3,200 |
| 2008-01-14 | $24.17 | $24.61 | 7,700 |
| 2008-01-11 | $23.58 | $24.01 | 7,400 |
| 2008-01-10 | $23.49 | $23.91 | 1,000 |
| 2008-01-09 | $23.79 | $24.22 | 3,000 |
| 2008-01-08 | $23.49 | $23.91 | 61,700 |
| 2008-01-07 | $22.96 | $23.38 | 568,900 |
| 2008-01-04 | $22.91 | $23.32 | 366,600 |
| 2008-01-03 | $22.95 | $23.37 | 49,600 |
| 2008-01-02 | $23.09 | $23.51 | 34,000 |