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
- 2008-01-02 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 | $0.46 | $0.56 | 27,880 |
| 2008-12-30 | $0.50 | $0.61 | 28,080 |
| 2008-12-29 | $0.56 | $0.68 | 30,975 |
| 2008-12-26 | $0.38 | $0.46 | 24,545 |
| 2008-12-24 | $0.39 | $0.48 | 1,025,700 |
| 2008-12-23 | $0.40 | $0.49 | 140,750 |
| 2008-12-22 | $0.43 | $0.52 | 1,708,900 |
| 2008-12-19 | $0.50 | $0.61 | 29,200 |
| 2008-12-18 | $0.50 | $0.61 | 224,495 |
| 2008-12-17 | $0.50 | $0.61 | 81,818 |
| 2008-12-16 | $0.53 | $0.65 | 2,100 |
| 2008-12-15 | $0.53 | $0.65 | 4,700 |
| 2008-12-12 | $0.60 | $0.73 | 50,155 |
| 2008-12-11 | $0.61 | $0.74 | 581,900 |
| 2008-12-10 | $0.55 | $0.67 | 9,274 |
| 2008-12-09 | $0.57 | $0.70 | 507,950 |
| 2008-12-08 | $0.58 | $0.71 | 7,200 |
| 2008-12-05 | $0.56 | $0.68 | 51,200 |
| 2008-12-04 | $0.57 | $0.70 | 27,300 |
| 2008-12-03 | $0.61 | $0.74 | 59,700 |
| 2008-12-02 | $0.57 | $0.70 | 51,500 |
| 2008-12-01 | $0.72 | $0.88 | 2,900 |
| 2008-11-28 | $0.70 | $0.85 | 8,900 |
| 2008-11-26 | $0.64 | $0.78 | 8,400 |
| 2008-11-25 | $0.61 | $0.74 | 17,900 |
| 2008-11-24 | $0.50 | $0.61 | 76,300 |
| 2008-11-21 | $0.40 | $0.49 | 66,500 |
| 2008-11-20 | $0.37 | $0.45 | 360,000 |
| 2008-11-19 | $0.55 | $0.67 | 1,853,000 |
| 2008-11-18 | $0.90 | $1.10 | 9,600 |
| 2008-11-17 | $0.90 | $1.10 | 427,077 |
| 2008-11-14 | $1.00 | $1.22 | 1,944,226 |
| 2008-11-13 | $1.06 | $1.29 | 62,994 |
| 2008-11-12 | $1.25 | $1.53 | 71,661 |
| 2008-11-11 | $1.25 | $1.53 | 18,200 |
| 2008-11-10 | $1.25 | $1.53 | 4,800 |
| 2008-11-07 | $1.25 | $1.53 | 490,000 |
| 2008-11-06 | $1.25 | $1.53 | 1,750 |
| 2008-11-05 | $1.30 | $1.59 | 26,000 |
| 2008-11-04 | $1.50 | $1.83 | 19,650 |
| 2008-11-03 | $1.65 | $2.01 | 34,150 |
| 2008-10-31 | $1.25 | $1.53 | 21,600 |
| 2008-10-30 | $1.25 | $1.53 | 286,500 |
| 2008-10-29 | $1.20 | $1.46 | 28,100 |
| 2008-10-28 | $1.25 | $1.53 | 260,700 |
| 2008-10-27 | $1.25 | $1.53 | 7,200 |
| 2008-10-24 | $1.30 | $1.59 | 259,263 |
| 2008-10-23 | $1.25 | $1.53 | 4,141 |
| 2008-10-22 | $1.35 | $1.65 | 9,500 |
| 2008-10-21 | $1.52 | $1.86 | 1,621,335 |
| 2008-10-20 | $1.51 | $1.84 | 16,030 |
| 2008-10-17 | $1.35 | $1.65 | 37,900 |
| 2008-10-16 | $1.38 | $1.68 | 519,509 |
| 2008-10-15 | $1.35 | $1.65 | 9,976 |
| 2008-10-14 | $1.55 | $1.89 | 10,300 |
| 2008-10-13 | $1.27 | $1.55 | 10,200 |
| 2008-10-10 | $1.25 | $1.53 | 80,992 |
| 2008-10-09 | $1.50 | $1.83 | 42,625 |
| 2008-10-08 | $1.50 | $1.83 | 18,060 |
| 2008-10-07 | $1.75 | $2.14 | 39,550 |
| 2008-10-06 | $1.78 | $2.17 | 34,607 |
| 2008-10-03 | $1.75 | $2.14 | 101,590 |
| 2008-10-02 | $1.75 | $2.14 | 426,200 |
| 2008-10-01 | $2.10 | $2.56 | 134,593 |
| 2008-09-30 | $1.55 | $1.89 | 1,380,557 |
| 2008-09-29 | $1.40 | $1.71 | 37,440 |
| 2008-09-26 | $1.80 | $2.20 | 19,592 |
| 2008-09-25 | $1.90 | $2.32 | 338,078 |
| 2008-09-24 | $1.70 | $2.08 | 271,073 |
| 2008-09-23 | $1.84 | $2.25 | 81,166 |
| 2008-09-22 | $1.30 | $1.59 | 67,156 |
| 2008-09-19 | $1.05 | $1.28 | 130,952 |
| 2008-09-18 | $0.65 | $0.79 | 546,825 |
| 2008-09-17 | $0.72 | $0.88 | 207,108 |
| 2008-09-16 | $0.90 | $1.10 | 3,942,700 |
| 2008-09-15 | $1.33 | $1.62 | 117,700 |
| 2008-09-12 | $1.95 | $2.38 | 108,403 |
| 2008-09-11 | $1.70 | $2.08 | 133,210 |
| 2008-09-10 | $1.75 | $1.79 | 800,335 |
| 2008-09-09 | $1.60 | $1.63 | 799,840 |
| 2008-09-08 | $2.01 | $2.05 | 1,075,338 |
| 2008-09-05 | $8.52 | $8.69 | 35,000 |
| 2008-09-04 | $8.63 | $8.80 | 8,990 |
| 2008-09-03 | $8.88 | $9.05 | 1,047,600 |
| 2008-09-02 | $9.25 | $9.44 | 41,150 |
| 2008-08-29 | $9.49 | $9.68 | 219,945 |
| 2008-08-28 | $9.90 | $10.10 | 2,696,310 |
| 2008-08-27 | $8.42 | $8.59 | 101,255 |
| 2008-08-26 | $7.90 | $8.06 | 106,835 |
| 2008-08-25 | $7.30 | $7.45 | 95,000 |
| 2008-08-22 | $7.15 | $7.29 | 182,455 |
| 2008-08-21 | $7.10 | $7.24 | 242,590 |
| 2008-08-20 | $7.32 | $7.47 | 415,652 |
| 2008-08-19 | $8.29 | $8.46 | 1,729,625 |
| 2008-08-18 | $7.90 | $8.06 | 278,425 |
| 2008-08-15 | $9.80 | $10.00 | 84,235 |
| 2008-08-14 | $9.22 | $9.41 | 179,900 |
| 2008-08-13 | $8.90 | $9.08 | 160,380 |
| 2008-08-12 | $9.00 | $9.18 | 683,765 |
| 2008-08-11 | $10.00 | $10.20 | 96,800 |
| 2008-08-08 | $9.85 | $10.05 | 151,089 |
| 2008-08-07 | $10.00 | $10.20 | 1,084,221 |
| 2008-08-06 | $10.60 | $10.81 | 1,109,380 |
| 2008-08-05 | $10.93 | $11.15 | 20,888 |
| 2008-08-04 | $10.46 | $10.67 | 27,640 |
| 2008-08-01 | $10.40 | $10.61 | 11,500 |
| 2008-07-31 | $10.31 | $10.52 | 47,300 |
| 2008-07-30 | $11.05 | $11.27 | 37,300 |
| 2008-07-29 | $11.01 | $11.23 | 13,920 |
| 2008-07-28 | $11.00 | $11.22 | 37,060 |
| 2008-07-25 | $11.00 | $11.22 | 156,200 |
| 2008-07-24 | $11.34 | $11.56 | 40,678 |
| 2008-07-23 | $11.63 | $11.86 | 675,200 |
| 2008-07-22 | $11.00 | $11.22 | 59,925 |
| 2008-07-21 | $11.85 | $12.09 | 48,300 |
| 2008-07-18 | $10.50 | $10.71 | 4,494,188 |
| 2008-07-17 | $10.00 | $10.20 | 67,035 |
| 2008-07-16 | $9.65 | $9.84 | 39,837 |
| 2008-07-15 | $8.85 | $9.03 | 74,585 |
| 2008-07-14 | $11.53 | $11.76 | 63,175 |
| 2008-07-11 | $12.95 | $13.21 | 503,820 |
| 2008-07-10 | $14.00 | $14.28 | 94,409 |
| 2008-07-09 | $15.85 | $16.17 | 19,610 |
| 2008-07-08 | $15.70 | $16.02 | 20,531 |
| 2008-07-07 | $16.03 | $16.36 | 17,200 |
| 2008-07-03 | $16.93 | $17.27 | 4,100 |
| 2008-07-02 | $17.01 | $17.35 | 8,870 |
| 2008-07-01 | $18.04 | $18.40 | 9,775 |
| 2008-06-30 | $18.10 | $18.46 | 12,194 |
| 2008-06-27 | $18.10 | $18.46 | 8,975 |
| 2008-06-26 | $18.22 | $18.59 | 12,700 |
| 2008-06-25 | $18.27 | $18.64 | 17,800 |
| 2008-06-24 | $18.22 | $18.59 | 34,700 |
| 2008-06-23 | $18.05 | $18.41 | 116,525 |
| 2008-06-20 | $18.37 | $18.74 | 28,065 |
| 2008-06-19 | $18.54 | $18.91 | 5,600 |
| 2008-06-18 | $18.70 | $19.08 | 10,960 |
| 2008-06-17 | $18.48 | $18.85 | 92,250 |
| 2008-06-16 | $18.44 | $18.81 | 30,100 |
| 2008-06-13 | $18.49 | $18.86 | 19,950 |
| 2008-06-12 | $18.65 | $19.02 | 14,730 |
| 2008-06-11 | $18.95 | $19.33 | 15,000 |
| 2008-06-10 | $18.99 | $19.37 | 14,500 |
| 2008-06-09 | $18.75 | $19.13 | 21,000 |
| 2008-06-06 | $18.65 | $19.02 | 13,382 |
| 2008-06-05 | $18.80 | $19.18 | 12,525 |
| 2008-06-04 | $18.80 | $19.18 | 34,910 |
| 2008-06-03 | $18.23 | $18.60 | 137,600 |
| 2008-06-02 | $18.66 | $19.03 | 15,300 |
| 2008-05-30 | $18.98 | $19.36 | 22,275 |
| 2008-05-29 | $18.90 | $19.28 | 26,800 |
| 2008-05-28 | $18.98 | $19.36 | 28,700 |
| 2008-05-27 | $18.90 | $19.28 | 57,600 |
| 2008-05-23 | $19.00 | $19.38 | 23,652 |
| 2008-05-22 | $18.25 | $18.62 | 527,500 |
| 2008-05-21 | $18.67 | $19.05 | 17,020 |
| 2008-05-20 | $18.50 | $18.87 | 34,420 |
| 2008-05-19 | $18.85 | $19.23 | 16,483 |
| 2008-05-16 | $18.50 | $18.87 | 52,490 |
| 2008-05-15 | $18.40 | $18.77 | 24,096 |
| 2008-05-14 | $18.25 | $18.62 | 14,710 |
| 2008-05-13 | $18.25 | $18.62 | 61,070 |
| 2008-05-12 | $18.18 | $18.55 | 14,583 |
| 2008-05-09 | $18.44 | $18.81 | 26,306 |
| 2008-05-08 | $18.22 | $18.59 | 8,100 |
| 2008-05-07 | $18.20 | $18.57 | 416,396 |
| 2008-05-06 | $18.20 | $18.57 | 32,730 |
| 2008-05-05 | $18.58 | $18.95 | 1,011,155 |
| 2008-05-02 | $18.07 | $18.43 | 38,580 |
| 2008-05-01 | $18.05 | $18.41 | 26,634 |
| 2008-04-30 | $18.14 | $18.50 | 131,770 |
| 2008-04-29 | $17.85 | $18.21 | 62,480 |
| 2008-04-28 | $18.10 | $18.46 | 215,025 |
| 2008-04-25 | $18.20 | $18.57 | 47,800 |
| 2008-04-24 | $18.10 | $18.46 | 51,677 |
| 2008-04-23 | $18.15 | $18.51 | 38,400 |
| 2008-04-22 | $18.15 | $18.51 | 40,100 |
| 2008-04-21 | $18.00 | $18.36 | 80,600 |
| 2008-04-18 | $18.05 | $18.41 | 75,500 |
| 2008-04-17 | $18.05 | $18.41 | 66,200 |
| 2008-04-16 | $18.00 | $18.36 | 43,534 |
| 2008-04-15 | $17.60 | $17.95 | 187,500 |
| 2008-04-14 | $17.78 | $18.14 | 218,400 |
| 2008-04-11 | $17.90 | $18.26 | 37,300 |
| 2008-04-10 | $17.75 | $18.11 | 263,600 |
| 2008-04-09 | $17.95 | $18.31 | 29,800 |
| 2008-04-08 | $17.99 | $18.35 | 76,300 |
| 2008-04-07 | $18.00 | $18.36 | 9,400 |
| 2008-04-04 | $18.00 | $18.36 | 15,900 |
| 2008-04-03 | $18.00 | $18.36 | 46,400 |
| 2008-04-02 | $17.60 | $17.95 | 22,300 |
| 2008-04-01 | $17.83 | $18.19 | 40,400 |
| 2008-03-31 | $17.47 | $17.82 | 8,600 |
| 2008-03-28 | $17.10 | $17.44 | 31,000 |
| 2008-03-27 | $17.49 | $17.84 | 3,000 |
| 2008-03-26 | $17.25 | $17.60 | 1,000 |
| 2008-03-25 | $17.95 | $18.31 | 854,500 |
| 2008-03-24 | $17.25 | $17.60 | 9,700 |
| 2008-03-20 | $17.10 | $17.44 | 9,900 |
| 2008-03-19 | $17.13 | $17.47 | 1,087,400 |
| 2008-03-18 | $17.30 | $17.65 | 818,400 |
| 2008-03-17 | $17.00 | $17.34 | 100 |
| 2008-03-14 | $17.00 | $17.34 | 8,400 |
| 2008-03-13 | $17.65 | $18.00 | 9,000 |
| 2008-03-12 | $17.90 | $17.90 | 4,600 |
| 2008-03-11 | $18.00 | $18.00 | 7,000 |
| 2008-03-10 | $18.00 | $18.00 | 900 |
| 2008-03-07 | $18.49 | $18.49 | 1,300 |
| 2008-03-06 | $18.75 | $18.75 | 10,400 |
| 2008-03-05 | $19.14 | $19.14 | 3,250 |
| 2008-03-04 | $18.65 | $18.65 | 5,900 |
| 2008-03-03 | $19.06 | $19.06 | 10,700 |
| 2008-02-29 | $19.40 | $19.40 | 6,100 |
| 2008-02-28 | $19.97 | $19.97 | 1,800 |
| 2008-02-27 | $19.90 | $19.90 | 12,600 |
| 2008-02-26 | $19.94 | $19.94 | 17,700 |
| 2008-02-25 | $19.89 | $19.89 | 16,500 |
| 2008-02-22 | $19.90 | $19.90 | 2,400 |
| 2008-02-21 | $20.10 | $20.10 | 8,100 |
| 2008-02-20 | $19.75 | $19.75 | 288,300 |
| 2008-02-19 | $20.14 | $20.14 | 11,800 |
| 2008-02-15 | $20.19 | $20.19 | 5,600 |
| 2008-02-14 | $20.00 | $20.00 | 7,500 |
| 2008-02-13 | $20.20 | $20.20 | 15,800 |
| 2008-02-12 | $20.00 | $20.00 | 125,800 |
| 2008-02-11 | $20.40 | $20.40 | 27,300 |
| 2008-02-08 | $20.25 | $20.25 | 27,500 |
| 2008-02-07 | $20.25 | $20.25 | 4,400 |
| 2008-02-06 | $20.50 | $20.50 | 221,200 |
| 2008-02-05 | $20.25 | $20.25 | 108,300 |
| 2008-02-04 | $20.50 | $20.50 | 755,700 |
| 2008-02-01 | $20.74 | $20.74 | 33,400 |
| 2008-01-31 | $20.15 | $20.15 | 2,500 |
| 2008-01-30 | $20.00 | $20.00 | 26,000 |
| 2008-01-29 | $19.75 | $19.75 | 760,100 |
| 2008-01-28 | $19.85 | $19.85 | 1,700 |
| 2008-01-25 | $20.00 | $20.00 | 14,400 |
| 2008-01-24 | $20.03 | $20.03 | 12,100 |
| 2008-01-23 | $20.00 | $20.00 | 8,500 |
| 2008-01-22 | $19.98 | $19.98 | 200 |
| 2008-01-18 | $19.85 | $19.85 | 10,100 |
| 2008-01-17 | $20.00 | $20.00 | 4,900 |
| 2008-01-16 | $20.05 | $20.05 | 2,800 |
| 2008-01-15 | $19.85 | $19.85 | 343,800 |
| 2008-01-14 | $20.10 | $20.10 | 259,300 |
| 2008-01-11 | $20.01 | $20.01 | 11,900 |
| 2008-01-10 | $20.20 | $20.20 | 17,700 |
| 2008-01-09 | $20.35 | $20.35 | 3,600 |
| 2008-01-08 | $20.40 | $20.40 | 683,900 |
| 2008-01-07 | $20.60 | $20.60 | 1,500 |
| 2008-01-04 | $20.92 | $20.92 | 60,000 |
| 2008-01-03 | $20.75 | $20.75 | 22,600 |
| 2008-01-02 | $21.00 | $21.00 | 5,200 |