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
- 2007-07-25 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 | $0.35 | $0.37 | 45,842 |
| 2008-12-30 | $0.30 | $0.32 | 43,200 |
| 2008-12-29 | $0.23 | $0.24 | 70,480 |
| 2008-12-26 | $0.27 | $0.29 | 1,300 |
| 2008-12-24 | $0.26 | $0.28 | 1,800 |
| 2008-12-23 | $0.30 | $0.32 | 14,000 |
| 2008-12-22 | $0.23 | $0.24 | 6,100 |
| 2008-12-19 | $0.26 | $0.28 | 473,940 |
| 2008-12-18 | $0.27 | $0.29 | 2,013,760 |
| 2008-12-17 | $0.38 | $0.40 | 19,200 |
| 2008-12-16 | $0.34 | $0.36 | 102,850 |
| 2008-12-15 | $0.28 | $0.30 | 181,300 |
| 2008-12-12 | $0.26 | $0.28 | 2,800 |
| 2008-12-11 | $0.29 | $0.31 | 95,900 |
| 2008-12-10 | $0.29 | $0.31 | 114,483 |
| 2008-12-09 | $0.35 | $0.37 | 106,300 |
| 2008-12-08 | $0.37 | $0.39 | 29,400 |
| 2008-12-05 | $0.37 | $0.39 | 64,300 |
| 2008-12-04 | $0.37 | $0.39 | 47,200 |
| 2008-12-03 | $0.34 | $0.36 | 87,500 |
| 2008-12-02 | $0.41 | $0.44 | 3,800 |
| 2008-12-01 | $0.55 | $0.59 | 5,400 |
| 2008-11-28 | $0.75 | $0.80 | 500 |
| 2008-11-26 | $0.83 | $0.88 | 1,600 |
| 2008-11-25 | $0.70 | $0.74 | 452,000 |
| 2008-11-24 | $0.76 | $0.81 | 600 |
| 2008-11-21 | $1.24 | $1.32 | 2,600 |
| 2008-11-20 | $0.90 | $0.96 | 3,200 |
| 2008-11-19 | $1.65 | $1.76 | 7,276 |
| 2008-11-18 | $1.25 | $1.33 | 3,202 |
| 2008-11-17 | $1.16 | $1.23 | 1,500 |
| 2008-11-14 | $1.60 | $1.70 | 1,822 |
| 2008-11-13 | $1.25 | $1.33 | 300 |
| 2008-11-12 | $1.25 | $1.33 | 900 |
| 2008-11-11 | $1.25 | $1.33 | 200 |
| 2008-11-10 | $1.25 | $1.33 | 1,600 |
| 2008-11-07 | $1.38 | $1.47 | 1,100 |
| 2008-11-06 | $1.75 | $1.86 | 900 |
| 2008-11-05 | $1.50 | $1.60 | 56,700 |
| 2008-11-04 | $1.56 | $1.66 | 2,200 |
| 2008-11-03 | $2.00 | $2.13 | 4,100 |
| 2008-10-31 | $1.50 | $1.60 | 1,850 |
| 2008-10-30 | $1.10 | $1.17 | 482,000 |
| 2008-10-29 | $1.23 | $1.31 | 700 |
| 2008-10-28 | $1.10 | $1.17 | 100 |
| 2008-10-27 | $1.70 | $1.81 | 1,400 |
| 2008-10-24 | $1.51 | $1.61 | 0 |
| 2008-10-23 | $1.51 | $1.61 | 1,030 |
| 2008-10-22 | $1.82 | $1.94 | 400 |
| 2008-10-21 | $2.15 | $2.29 | 7,272 |
| 2008-10-20 | $2.00 | $2.13 | 1,900 |
| 2008-10-17 | $1.93 | $2.05 | 8,100 |
| 2008-10-16 | $1.54 | $1.64 | 3,150 |
| 2008-10-15 | $1.10 | $1.17 | 3,800 |
| 2008-10-14 | $1.80 | $1.92 | 7,900 |
| 2008-10-13 | $0.81 | $0.86 | 0 |
| 2008-10-10 | $0.81 | $0.86 | 2,200 |
| 2008-10-09 | $1.50 | $1.60 | 2,042 |
| 2008-10-08 | $1.75 | $1.86 | 2,000 |
| 2008-10-07 | $1.80 | $1.92 | 2,855 |
| 2008-10-06 | $1.70 | $1.81 | 4,825 |
| 2008-10-03 | $2.00 | $2.13 | 800 |
| 2008-10-02 | $2.00 | $2.13 | 4,000 |
| 2008-10-01 | $2.00 | $2.13 | 0 |
| 2008-09-30 | $2.00 | $2.13 | 2,500 |
| 2008-09-29 | $2.05 | $2.18 | 20,700 |
| 2008-09-26 | $2.84 | $3.02 | 1,800 |
| 2008-09-25 | $2.60 | $2.77 | 3,200 |
| 2008-09-24 | $3.90 | $4.15 | 4,800 |
| 2008-09-23 | $6.99 | $7.44 | 2,376 |
| 2008-09-22 | $2.00 | $2.13 | 24,881 |
| 2008-09-19 | $2.00 | $2.13 | 53,333 |
| 2008-09-18 | $0.50 | $0.53 | 7,762 |
| 2008-09-17 | $0.78 | $0.83 | 3,530 |
| 2008-09-16 | $1.45 | $1.54 | 6,700 |
| 2008-09-15 | $1.90 | $2.02 | 19,650 |
| 2008-09-12 | $2.00 | $2.13 | 11,100 |
| 2008-09-11 | $1.96 | $2.09 | 12,462 |
| 2008-09-10 | $2.15 | $2.29 | 22,400 |
| 2008-09-09 | $2.00 | $2.13 | 92,200 |
| 2008-09-08 | $2.02 | $2.15 | 107,705 |
| 2008-09-05 | $14.05 | $14.95 | 25,100 |
| 2008-09-04 | $14.06 | $14.96 | 15,100 |
| 2008-09-03 | $14.00 | $14.90 | 3,900 |
| 2008-09-02 | $14.00 | $14.90 | 4,000 |
| 2008-08-29 | $12.15 | $12.93 | 3,525 |
| 2008-08-28 | $13.50 | $14.37 | 28,500 |
| 2008-08-27 | $11.75 | $12.50 | 8,200 |
| 2008-08-26 | $10.86 | $11.56 | 38,216 |
| 2008-08-25 | $10.27 | $10.93 | 8,000 |
| 2008-08-22 | $12.00 | $12.77 | 20,419 |
| 2008-08-21 | $11.50 | $12.24 | 42,069 |
| 2008-08-20 | $11.60 | $12.35 | 45,460 |
| 2008-08-19 | $13.75 | $14.63 | 13,600 |
| 2008-08-18 | $13.95 | $14.85 | 19,550 |
| 2008-08-15 | $15.25 | $16.23 | 98,900 |
| 2008-08-14 | $15.75 | $16.76 | 17,980 |
| 2008-08-13 | $16.00 | $17.03 | 24,200 |
| 2008-08-12 | $14.51 | $15.44 | 2,720 |
| 2008-08-11 | $15.50 | $16.50 | 13,000 |
| 2008-08-08 | $16.00 | $17.03 | 13,260 |
| 2008-08-07 | $15.00 | $15.96 | 9,700 |
| 2008-08-06 | $16.50 | $17.56 | 9,700 |
| 2008-08-05 | $16.75 | $17.83 | 22,100 |
| 2008-08-04 | $16.25 | $17.29 | 24,100 |
| 2008-08-01 | $16.00 | $17.03 | 61,400 |
| 2008-07-31 | $16.00 | $17.03 | 78,700 |
| 2008-07-30 | $15.75 | $16.76 | 10,100 |
| 2008-07-29 | $15.00 | $15.96 | 18,419 |
| 2008-07-28 | $15.30 | $16.28 | 4,000 |
| 2008-07-25 | $16.00 | $17.03 | 26,500 |
| 2008-07-24 | $16.20 | $17.24 | 54,100 |
| 2008-07-23 | $17.00 | $18.09 | 109,670 |
| 2008-07-22 | $16.75 | $17.83 | 22,300 |
| 2008-07-21 | $17.40 | $18.52 | 19,100 |
| 2008-07-18 | $16.00 | $17.03 | 31,624 |
| 2008-07-17 | $14.01 | $14.91 | 3,300 |
| 2008-07-16 | $13.00 | $13.84 | 18,700 |
| 2008-07-15 | $11.75 | $12.50 | 22,900 |
| 2008-07-14 | $13.70 | $14.58 | 56,600 |
| 2008-07-11 | $13.75 | $14.63 | 42,775 |
| 2008-07-10 | $14.00 | $14.90 | 64,047 |
| 2008-07-09 | $17.76 | $18.90 | 48,950 |
| 2008-07-08 | $19.25 | $20.49 | 28,757 |
| 2008-07-07 | $19.75 | $21.02 | 36,100 |
| 2008-07-03 | $21.16 | $22.52 | 1,400 |
| 2008-07-02 | $21.44 | $22.82 | 2,538 |
| 2008-07-01 | $21.44 | $22.82 | 1,400 |
| 2008-06-30 | $21.51 | $22.89 | 2,100 |
| 2008-06-27 | $21.84 | $23.24 | 11,700 |
| 2008-06-26 | $21.25 | $22.62 | 107,200 |
| 2008-06-25 | $20.80 | $22.14 | 11,200 |
| 2008-06-24 | $20.33 | $21.64 | 1,000 |
| 2008-06-23 | $20.53 | $21.85 | 11,200 |
| 2008-06-20 | $20.92 | $22.26 | 25,547 |
| 2008-06-19 | $20.85 | $22.19 | 17,129 |
| 2008-06-18 | $21.24 | $22.60 | 7,647 |
| 2008-06-17 | $21.74 | $23.14 | 5,920 |
| 2008-06-16 | $21.69 | $23.08 | 58,600 |
| 2008-06-13 | $21.77 | $23.17 | 11,950 |
| 2008-06-12 | $22.23 | $23.66 | 12,595 |
| 2008-06-11 | $22.51 | $23.56 | 7,777 |
| 2008-06-10 | $22.44 | $23.48 | 16,964 |
| 2008-06-09 | $22.65 | $23.70 | 5,962 |
| 2008-06-06 | $22.70 | $23.75 | 6,178 |
| 2008-06-05 | $22.75 | $23.81 | 16,900 |
| 2008-06-04 | $22.30 | $23.34 | 6,098 |
| 2008-06-03 | $22.49 | $23.53 | 11,200 |
| 2008-06-02 | $22.64 | $23.69 | 1,875 |
| 2008-05-30 | $22.55 | $23.60 | 9,908 |
| 2008-05-29 | $22.50 | $23.55 | 17,600 |
| 2008-05-28 | $22.00 | $23.02 | 3,210 |
| 2008-05-27 | $22.00 | $23.02 | 23,094 |
| 2008-05-23 | $22.20 | $23.23 | 2,669 |
| 2008-05-22 | $21.89 | $22.91 | 8,104 |
| 2008-05-21 | $22.19 | $23.22 | 1,800 |
| 2008-05-20 | $22.29 | $23.33 | 4,960 |
| 2008-05-19 | $22.39 | $23.43 | 4,450 |
| 2008-05-16 | $22.35 | $23.39 | 7,130 |
| 2008-05-15 | $22.54 | $23.59 | 3,100 |
| 2008-05-14 | $22.25 | $23.28 | 34,015 |
| 2008-05-13 | $22.46 | $23.50 | 26,651 |
| 2008-05-12 | $22.10 | $23.13 | 8,330 |
| 2008-05-09 | $21.87 | $22.89 | 76,704 |
| 2008-05-08 | $22.49 | $23.53 | 6,089 |
| 2008-05-07 | $22.65 | $23.70 | 6,719 |
| 2008-05-06 | $22.50 | $23.55 | 6,100 |
| 2008-05-05 | $22.75 | $23.81 | 16,500 |
| 2008-05-02 | $22.80 | $23.86 | 28,825 |
| 2008-05-01 | $22.22 | $23.25 | 7,400 |
| 2008-04-30 | $22.34 | $23.38 | 27,481 |
| 2008-04-29 | $22.23 | $23.26 | 27,425 |
| 2008-04-28 | $22.35 | $23.39 | 13,206 |
| 2008-04-25 | $21.85 | $22.87 | 12,300 |
| 2008-04-24 | $22.30 | $23.34 | 10,600 |
| 2008-04-23 | $22.19 | $23.22 | 12,225 |
| 2008-04-22 | $22.40 | $23.44 | 12,300 |
| 2008-04-21 | $22.39 | $23.43 | 21,500 |
| 2008-04-18 | $22.00 | $23.02 | 23,100 |
| 2008-04-17 | $22.00 | $23.02 | 18,000 |
| 2008-04-16 | $21.70 | $22.71 | 8,900 |
| 2008-04-15 | $21.45 | $22.45 | 10,500 |
| 2008-04-14 | $21.10 | $22.08 | 223,400 |
| 2008-04-11 | $21.80 | $22.81 | 9,400 |
| 2008-04-10 | $21.79 | $22.80 | 16,400 |
| 2008-04-09 | $21.12 | $22.10 | 10,540 |
| 2008-04-08 | $22.12 | $23.15 | 31,000 |
| 2008-04-07 | $21.70 | $22.71 | 4,900 |
| 2008-04-04 | $21.50 | $22.50 | 1,500 |
| 2008-04-03 | $21.72 | $22.73 | 2,800 |
| 2008-04-02 | $21.54 | $22.54 | 21,000 |
| 2008-04-01 | $21.40 | $22.39 | 31,300 |
| 2008-03-31 | $21.02 | $22.00 | 0 |
| 2008-03-28 | $21.02 | $22.00 | 2,400 |
| 2008-03-27 | $20.72 | $21.68 | 1,500 |
| 2008-03-26 | $20.85 | $21.82 | 0 |
| 2008-03-25 | $20.85 | $21.82 | 2,900 |
| 2008-03-24 | $18.19 | $19.04 | 3,300 |
| 2008-03-20 | $21.25 | $22.24 | 100 |
| 2008-03-19 | $20.95 | $21.92 | 0 |
| 2008-03-18 | $19.68 | $20.59 | 1,400 |
| 2008-03-17 | $20.50 | $21.45 | 0 |
| 2008-03-14 | $20.50 | $21.45 | 2,300 |
| 2008-03-13 | $21.50 | $22.50 | 6,400 |
| 2008-03-12 | $22.05 | $22.68 | 500 |
| 2008-03-11 | $20.81 | $21.41 | 0 |
| 2008-03-10 | $20.00 | $20.57 | 10,600 |
| 2008-03-07 | $22.50 | $23.14 | 0 |
| 2008-03-06 | $21.98 | $22.61 | 600 |
| 2008-03-05 | $21.85 | $22.48 | 2,900 |
| 2008-03-04 | $21.91 | $22.54 | 300 |
| 2008-03-03 | $22.41 | $23.05 | 2,400 |
| 2008-02-29 | $22.71 | $23.36 | 200 |
| 2008-02-28 | $23.39 | $24.06 | 2,700 |
| 2008-02-27 | $22.75 | $23.40 | 1,600 |
| 2008-02-26 | $22.55 | $23.20 | 500 |
| 2008-02-25 | $22.90 | $23.56 | 0 |
| 2008-02-22 | $22.90 | $23.56 | 0 |
| 2008-02-21 | $22.90 | $23.56 | 3,600 |
| 2008-02-20 | $22.45 | $23.09 | 4,500 |
| 2008-02-19 | $22.40 | $23.04 | 1,000 |
| 2008-02-15 | $22.60 | $23.25 | 0 |
| 2008-02-14 | $22.75 | $23.40 | 5,100 |
| 2008-02-13 | $23.25 | $23.92 | 4,000 |
| 2008-02-12 | $23.60 | $24.28 | 6,300 |
| 2008-02-11 | $23.97 | $24.66 | 2,000 |
| 2008-02-08 | $23.99 | $24.68 | 10,000 |
| 2008-02-07 | $23.85 | $24.53 | 0 |
| 2008-02-06 | $23.85 | $24.53 | 1,400 |
| 2008-02-05 | $24.02 | $24.71 | 1,100 |
| 2008-02-04 | $24.40 | $25.10 | 11,900 |
| 2008-02-01 | $24.04 | $24.73 | 66,700 |
| 2008-01-31 | $24.00 | $24.69 | 18,200 |
| 2008-01-30 | $24.29 | $24.98 | 42,200 |
| 2008-01-29 | $24.49 | $25.19 | 115,000 |
| 2008-01-28 | $24.50 | $25.20 | 23,800 |
| 2008-01-25 | $24.99 | $25.70 | 23,000 |
| 2008-01-24 | $24.25 | $24.94 | 14,600 |
| 2008-01-23 | $23.50 | $24.17 | 14,900 |
| 2008-01-22 | $23.85 | $24.53 | 3,100 |
| 2008-01-18 | $24.00 | $24.69 | 0 |
| 2008-01-17 | $24.00 | $24.69 | 13,300 |
| 2008-01-16 | $23.28 | $23.95 | 1,000 |
| 2008-01-15 | $23.40 | $24.07 | 1,000 |
| 2008-01-14 | $24.00 | $24.69 | 34,300 |
| 2008-01-11 | $23.49 | $24.16 | 8,700 |
| 2008-01-10 | $23.19 | $23.85 | 2,300 |
| 2008-01-09 | $23.40 | $24.07 | 29,100 |
| 2008-01-08 | $22.50 | $23.14 | 34,500 |
| 2008-01-07 | $22.00 | $22.63 | 14,500 |
| 2008-01-04 | $23.50 | $24.17 | 2,000 |
| 2008-01-03 | $23.65 | $24.33 | 500 |
| 2008-01-02 | $23.35 | $24.02 | 9,200 |