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 | $0.65 | $0.82 | 43,040 |
| 2008-12-30 | $0.62 | $0.79 | 21,499 |
| 2008-12-29 | $0.42 | $0.53 | 320,725 |
| 2008-12-26 | $0.50 | $0.63 | 18,750 |
| 2008-12-24 | $0.65 | $0.82 | 5,100 |
| 2008-12-23 | $0.47 | $0.60 | 9,450 |
| 2008-12-22 | $0.46 | $0.58 | 103,325 |
| 2008-12-19 | $0.56 | $0.71 | 107,800 |
| 2008-12-18 | $0.50 | $0.63 | 28,200 |
| 2008-12-17 | $0.81 | $1.03 | 19,700 |
| 2008-12-16 | $0.59 | $0.75 | 43,080 |
| 2008-12-15 | $0.50 | $0.63 | 400 |
| 2008-12-12 | $0.51 | $0.65 | 24,420 |
| 2008-12-11 | $0.57 | $0.72 | 4,300 |
| 2008-12-10 | $0.57 | $0.72 | 1,800 |
| 2008-12-09 | $0.81 | $1.03 | 171,900 |
| 2008-12-08 | $0.66 | $0.84 | 12,700 |
| 2008-12-05 | $0.40 | $0.51 | 367,800 |
| 2008-12-04 | $0.62 | $0.79 | 49,250 |
| 2008-12-03 | $0.87 | $1.10 | 5,300 |
| 2008-12-02 | $0.82 | $1.04 | 5,500 |
| 2008-12-01 | $1.00 | $1.27 | 5,000 |
| 2008-11-28 | $1.08 | $1.37 | 2,300 |
| 2008-11-26 | $1.07 | $1.36 | 18,600 |
| 2008-11-25 | $0.78 | $0.99 | 9,400 |
| 2008-11-24 | $0.51 | $0.65 | 4,500 |
| 2008-11-21 | $0.65 | $0.82 | 1,700 |
| 2008-11-20 | $0.57 | $0.72 | 1,830,500 |
| 2008-11-19 | $0.86 | $1.09 | 7,400 |
| 2008-11-18 | $1.07 | $1.36 | 530,500 |
| 2008-11-17 | $1.10 | $1.40 | 42,100 |
| 2008-11-14 | $1.19 | $1.51 | 1,003,400 |
| 2008-11-13 | $1.25 | $1.59 | 4,500 |
| 2008-11-12 | $1.25 | $1.59 | 2,800 |
| 2008-11-11 | $1.25 | $1.59 | 2,900 |
| 2008-11-10 | $1.40 | $1.78 | 2,100 |
| 2008-11-07 | $1.30 | $1.65 | 4,500 |
| 2008-11-06 | $1.25 | $1.59 | 443,400 |
| 2008-11-05 | $1.48 | $1.88 | 900 |
| 2008-11-04 | $1.44 | $1.83 | 6,400 |
| 2008-11-03 | $1.25 | $1.59 | 801,400 |
| 2008-10-31 | $1.25 | $1.59 | 102,350 |
| 2008-10-30 | $1.33 | $1.69 | 6,447 |
| 2008-10-29 | $1.35 | $1.71 | 5,100 |
| 2008-10-28 | $1.25 | $1.59 | 8,200 |
| 2008-10-27 | $1.27 | $1.61 | 57,170 |
| 2008-10-24 | $1.50 | $1.90 | 0 |
| 2008-10-23 | $1.50 | $1.90 | 300 |
| 2008-10-22 | $1.45 | $1.84 | 2,900 |
| 2008-10-21 | $1.66 | $2.11 | 3,500 |
| 2008-10-20 | $1.48 | $1.88 | 49,500 |
| 2008-10-17 | $1.56 | $1.98 | 4,800 |
| 2008-10-16 | $1.65 | $2.09 | 546,900 |
| 2008-10-15 | $1.58 | $2.00 | 10,400 |
| 2008-10-14 | $1.60 | $2.03 | 7,700 |
| 2008-10-13 | $1.56 | $1.98 | 2,700 |
| 2008-10-10 | $1.40 | $1.78 | 10,250 |
| 2008-10-09 | $1.50 | $1.90 | 2,125 |
| 2008-10-08 | $1.58 | $2.01 | 5,500 |
| 2008-10-07 | $1.75 | $2.22 | 7,800 |
| 2008-10-06 | $1.75 | $2.22 | 21,950 |
| 2008-10-03 | $2.06 | $2.61 | 500 |
| 2008-10-02 | $2.05 | $2.60 | 6,200 |
| 2008-10-01 | $2.20 | $2.79 | 15,660 |
| 2008-09-30 | $1.80 | $2.28 | 11,111 |
| 2008-09-29 | $1.43 | $1.81 | 57,925 |
| 2008-09-26 | $1.56 | $1.98 | 29,800 |
| 2008-09-25 | $2.05 | $2.60 | 49,350 |
| 2008-09-24 | $2.30 | $2.92 | 24,974 |
| 2008-09-23 | $1.63 | $2.07 | 7,225 |
| 2008-09-22 | $1.95 | $2.47 | 10,758 |
| 2008-09-19 | $1.35 | $1.71 | 53,800 |
| 2008-09-18 | $0.90 | $1.14 | 86,500 |
| 2008-09-17 | $1.00 | $1.27 | 89,846 |
| 2008-09-16 | $1.43 | $1.81 | 14,720 |
| 2008-09-15 | $1.90 | $2.41 | 20,300 |
| 2008-09-12 | $2.46 | $3.12 | 11,945 |
| 2008-09-11 | $2.10 | $2.66 | 33,625 |
| 2008-09-10 | $2.14 | $2.18 | 36,100 |
| 2008-09-09 | $2.05 | $2.09 | 409,150 |
| 2008-09-08 | $2.26 | $2.30 | 243,605 |
| 2008-09-05 | $11.85 | $12.07 | 5,950 |
| 2008-09-04 | $12.14 | $12.37 | 37,300 |
| 2008-09-03 | $12.60 | $12.84 | 13,700 |
| 2008-09-02 | $13.07 | $13.32 | 33,132 |
| 2008-08-29 | $12.97 | $13.21 | 9,070 |
| 2008-08-28 | $13.25 | $13.50 | 29,676 |
| 2008-08-27 | $12.10 | $12.33 | 35,222 |
| 2008-08-26 | $11.09 | $11.30 | 58,134 |
| 2008-08-25 | $10.00 | $10.19 | 19,030 |
| 2008-08-22 | $9.62 | $9.80 | 24,600 |
| 2008-08-21 | $9.55 | $9.73 | 47,269 |
| 2008-08-20 | $9.87 | $10.06 | 29,825 |
| 2008-08-19 | $11.55 | $11.77 | 50,995 |
| 2008-08-18 | $11.14 | $11.35 | 37,306 |
| 2008-08-15 | $13.96 | $14.22 | 11,900 |
| 2008-08-14 | $12.95 | $13.19 | 8,600 |
| 2008-08-13 | $13.29 | $13.54 | 7,750 |
| 2008-08-12 | $13.39 | $13.64 | 5,400 |
| 2008-08-11 | $13.80 | $14.06 | 8,300 |
| 2008-08-08 | $14.10 | $14.37 | 6,400 |
| 2008-08-07 | $14.39 | $14.66 | 14,471 |
| 2008-08-06 | $14.99 | $15.27 | 21,500 |
| 2008-08-05 | $15.48 | $15.77 | 7,400 |
| 2008-08-04 | $15.00 | $15.28 | 8,650 |
| 2008-08-01 | $15.10 | $15.38 | 17,625 |
| 2008-07-31 | $14.75 | $15.03 | 21,336 |
| 2008-07-30 | $14.50 | $14.77 | 11,272 |
| 2008-07-29 | $14.53 | $14.80 | 9,156 |
| 2008-07-28 | $14.20 | $14.47 | 46,610 |
| 2008-07-25 | $14.50 | $14.77 | 47,219 |
| 2008-07-24 | $15.50 | $15.79 | 21,705 |
| 2008-07-23 | $16.97 | $17.29 | 33,100 |
| 2008-07-22 | $14.95 | $15.23 | 22,000 |
| 2008-07-21 | $15.20 | $15.49 | 25,450 |
| 2008-07-18 | $13.74 | $14.00 | 36,885 |
| 2008-07-17 | $12.49 | $12.73 | 440,155 |
| 2008-07-16 | $11.32 | $11.53 | 34,092 |
| 2008-07-15 | $11.65 | $11.87 | 78,971 |
| 2008-07-14 | $13.51 | $13.76 | 120,290 |
| 2008-07-11 | $15.00 | $15.28 | 146,417 |
| 2008-07-10 | $15.97 | $16.27 | 50,161 |
| 2008-07-09 | $18.55 | $18.90 | 124,654 |
| 2008-07-08 | $19.21 | $19.57 | 12,600 |
| 2008-07-07 | $19.00 | $19.36 | 65,705 |
| 2008-07-03 | $21.22 | $21.62 | 7,635 |
| 2008-07-02 | $21.13 | $21.53 | 800 |
| 2008-07-01 | $20.64 | $21.03 | 9,705 |
| 2008-06-30 | $21.30 | $21.70 | 2,780 |
| 2008-06-27 | $21.25 | $21.65 | 3,200 |
| 2008-06-26 | $21.59 | $22.00 | 3,800 |
| 2008-06-25 | $21.70 | $22.11 | 14,700 |
| 2008-06-24 | $21.49 | $21.90 | 69,300 |
| 2008-06-23 | $21.97 | $22.38 | 7,700 |
| 2008-06-20 | $22.20 | $22.62 | 7,200 |
| 2008-06-19 | $22.64 | $23.07 | 9,125 |
| 2008-06-18 | $23.06 | $23.49 | 1,600 |
| 2008-06-17 | $22.95 | $23.38 | 7,700 |
| 2008-06-16 | $22.68 | $23.11 | 6,400 |
| 2008-06-13 | $22.50 | $22.92 | 2,300 |
| 2008-06-12 | $22.65 | $23.08 | 9,400 |
| 2008-06-11 | $23.05 | $23.48 | 3,700 |
| 2008-06-10 | $23.05 | $23.48 | 900 |
| 2008-06-09 | $23.00 | $23.43 | 4,015 |
| 2008-06-06 | $23.00 | $23.43 | 12,800 |
| 2008-06-05 | $23.40 | $23.84 | 17,700 |
| 2008-06-04 | $23.05 | $23.48 | 2,300 |
| 2008-06-03 | $23.00 | $23.43 | 2,000 |
| 2008-06-02 | $23.00 | $23.43 | 7,500 |
| 2008-05-30 | $23.00 | $23.43 | 16,690 |
| 2008-05-29 | $22.93 | $23.36 | 5,000 |
| 2008-05-28 | $22.95 | $23.38 | 6,400 |
| 2008-05-27 | $23.10 | $23.54 | 1,200 |
| 2008-05-23 | $23.10 | $23.54 | 5,100 |
| 2008-05-22 | $22.95 | $23.38 | 8,450 |
| 2008-05-21 | $22.99 | $23.42 | 15,800 |
| 2008-05-20 | $23.09 | $23.53 | 17,800 |
| 2008-05-19 | $23.10 | $23.54 | 9,200 |
| 2008-05-16 | $23.15 | $23.59 | 9,696 |
| 2008-05-15 | $23.04 | $23.47 | 15,243 |
| 2008-05-14 | $23.05 | $23.48 | 17,675 |
| 2008-05-13 | $22.85 | $23.28 | 12,300 |
| 2008-05-12 | $22.90 | $23.33 | 177,600 |
| 2008-05-09 | $22.90 | $23.33 | 7,200 |
| 2008-05-08 | $22.99 | $23.42 | 16,065 |
| 2008-05-07 | $23.10 | $23.54 | 415,650 |
| 2008-05-06 | $23.05 | $23.48 | 26,932 |
| 2008-05-05 | $23.30 | $23.74 | 23,485 |
| 2008-05-02 | $23.39 | $23.83 | 3,500 |
| 2008-05-01 | $23.10 | $23.54 | 111,900 |
| 2008-04-30 | $23.11 | $23.55 | 23,400 |
| 2008-04-29 | $23.40 | $23.84 | 29,000 |
| 2008-04-28 | $23.05 | $23.48 | 19,800 |
| 2008-04-25 | $23.05 | $23.48 | 19,500 |
| 2008-04-24 | $22.85 | $23.28 | 28,622 |
| 2008-04-23 | $22.99 | $23.42 | 25,340 |
| 2008-04-22 | $22.80 | $23.23 | 39,598 |
| 2008-04-21 | $23.00 | $23.43 | 14,900 |
| 2008-04-18 | $22.89 | $23.32 | 67,300 |
| 2008-04-17 | $22.99 | $23.42 | 12,100 |
| 2008-04-16 | $23.03 | $23.46 | 13,769 |
| 2008-04-15 | $23.14 | $23.58 | 5,700 |
| 2008-04-14 | $22.85 | $23.28 | 11,049 |
| 2008-04-11 | $22.99 | $23.42 | 7,100 |
| 2008-04-10 | $22.98 | $23.42 | 10,400 |
| 2008-04-09 | $22.95 | $23.38 | 4,100 |
| 2008-04-08 | $23.00 | $23.43 | 21,600 |
| 2008-04-07 | $22.93 | $23.36 | 8,600 |
| 2008-04-04 | $22.95 | $23.38 | 11,000 |
| 2008-04-03 | $23.00 | $23.43 | 75,200 |
| 2008-04-02 | $22.90 | $23.33 | 12,800 |
| 2008-04-01 | $23.00 | $23.43 | 4,100 |
| 2008-03-31 | $22.62 | $23.05 | 500 |
| 2008-03-28 | $22.50 | $22.92 | 15,800 |
| 2008-03-27 | $22.99 | $23.42 | 1,700 |
| 2008-03-26 | $23.19 | $23.63 | 2,100 |
| 2008-03-25 | $23.20 | $23.64 | 26,000 |
| 2008-03-24 | $23.59 | $24.03 | 216,400 |
| 2008-03-20 | $23.20 | $23.64 | 5,600 |
| 2008-03-19 | $22.75 | $23.18 | 10,200 |
| 2008-03-18 | $22.44 | $22.86 | 5,500 |
| 2008-03-17 | $21.75 | $22.16 | 1,400 |
| 2008-03-14 | $22.15 | $22.57 | 4,700 |
| 2008-03-13 | $22.40 | $22.82 | 5,200 |
| 2008-03-12 | $22.80 | $22.80 | 6,400 |
| 2008-03-11 | $22.22 | $22.22 | 14,000 |
| 2008-03-10 | $21.51 | $21.51 | 4,000 |
| 2008-03-07 | $23.01 | $23.01 | 3,200 |
| 2008-03-06 | $23.05 | $23.05 | 22,500 |
| 2008-03-05 | $22.90 | $22.90 | 15,000 |
| 2008-03-04 | $23.10 | $23.10 | 19,700 |
| 2008-03-03 | $23.60 | $23.60 | 15,700 |
| 2008-02-29 | $23.78 | $23.78 | 67,700 |
| 2008-02-28 | $23.75 | $23.75 | 121,800 |
| 2008-02-27 | $23.75 | $23.75 | 38,200 |
| 2008-02-26 | $23.75 | $23.75 | 368,700 |
| 2008-02-25 | $24.40 | $24.40 | 70,100 |
| 2008-02-22 | $24.10 | $24.10 | 45,500 |
| 2008-02-21 | $24.42 | $24.42 | 23,075 |
| 2008-02-20 | $23.63 | $23.63 | 8,000 |
| 2008-02-19 | $23.91 | $23.91 | 112,100 |
| 2008-02-15 | $23.90 | $23.90 | 27,200 |
| 2008-02-14 | $24.11 | $24.11 | 30,500 |
| 2008-02-13 | $24.45 | $24.45 | 35,200 |
| 2008-02-12 | $24.41 | $24.41 | 41,600 |
| 2008-02-11 | $24.54 | $24.54 | 37,800 |
| 2008-02-08 | $24.25 | $24.25 | 44,100 |
| 2008-02-07 | $24.30 | $24.30 | 10,100 |
| 2008-02-06 | $24.50 | $24.50 | 50,300 |
| 2008-02-05 | $24.50 | $24.50 | 21,500 |
| 2008-02-04 | $24.48 | $24.48 | 217,500 |
| 2008-02-01 | $24.75 | $24.75 | 16,450 |
| 2008-01-31 | $24.75 | $24.75 | 22,600 |
| 2008-01-30 | $24.25 | $24.25 | 1,722,000 |
| 2008-01-29 | $24.20 | $24.20 | 252,000 |
| 2008-01-28 | $24.50 | $24.50 | 12,600 |
| 2008-01-25 | $24.10 | $24.10 | 42,800 |
| 2008-01-24 | $24.75 | $24.75 | 12,800 |
| 2008-01-23 | $23.95 | $23.95 | 81,100 |
| 2008-01-22 | $24.25 | $24.25 | 8,100 |
| 2008-01-18 | $24.00 | $24.00 | 8,200 |
| 2008-01-17 | $23.95 | $23.95 | 15,700 |
| 2008-01-16 | $24.00 | $24.00 | 13,100 |
| 2008-01-15 | $23.59 | $23.59 | 220,800 |
| 2008-01-14 | $23.65 | $23.65 | 439,700 |
| 2008-01-11 | $23.35 | $23.35 | 32,600 |
| 2008-01-10 | $23.18 | $23.18 | 14,400 |
| 2008-01-09 | $23.02 | $23.02 | 15,600 |
| 2008-01-08 | $22.85 | $22.85 | 109,600 |
| 2008-01-07 | $23.05 | $23.05 | 2,900 |
| 2008-01-04 | $22.90 | $22.90 | 522,500 |
| 2008-01-03 | $23.25 | $23.25 | 193,500 |
| 2008-01-02 | $22.90 | $22.90 | 633,900 |