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
- 2000-08-17 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 | $0.52 | $0.77 | 39,500 |
| 2008-12-30 | $0.51 | $0.75 | 102,300 |
| 2008-12-29 | $0.48 | $0.71 | 127,900 |
| 2008-12-26 | $0.50 | $0.74 | 17,600 |
| 2008-12-24 | $0.39 | $0.57 | 19,300 |
| 2008-12-23 | $0.37 | $0.55 | 14,000 |
| 2008-12-22 | $0.35 | $0.52 | 400 |
| 2008-12-19 | $0.39 | $0.57 | 15,000 |
| 2008-12-18 | $0.35 | $0.52 | 45,800 |
| 2008-12-17 | $0.36 | $0.53 | 2,900 |
| 2008-12-16 | $0.44 | $0.65 | 71,100 |
| 2008-12-15 | $0.41 | $0.60 | 8,700 |
| 2008-12-12 | $0.47 | $0.69 | 91,400 |
| 2008-12-11 | $0.52 | $0.77 | 27,900 |
| 2008-12-10 | $0.53 | $0.78 | 32,200 |
| 2008-12-09 | $0.61 | $0.90 | 6,500 |
| 2008-12-08 | $0.68 | $1.00 | 39,400 |
| 2008-12-05 | $0.66 | $0.97 | 46,600 |
| 2008-12-04 | $0.60 | $0.88 | 53,000 |
| 2008-12-03 | $0.65 | $0.96 | 67,300 |
| 2008-12-02 | $0.70 | $1.03 | 6,500 |
| 2008-12-01 | $0.88 | $1.30 | 37,000 |
| 2008-11-28 | $0.96 | $1.41 | 7,900 |
| 2008-11-26 | $0.56 | $0.83 | 28,500 |
| 2008-11-25 | $0.44 | $0.65 | 182,900 |
| 2008-11-24 | $0.41 | $0.60 | 91,400 |
| 2008-11-21 | $0.47 | $0.69 | 1,000 |
| 2008-11-20 | $0.40 | $0.59 | 56,000 |
| 2008-11-19 | $0.71 | $1.05 | 4,300 |
| 2008-11-18 | $1.12 | $1.65 | 33,600 |
| 2008-11-17 | $1.20 | $1.77 | 24,300 |
| 2008-11-14 | $1.19 | $1.75 | 4,800 |
| 2008-11-13 | $1.40 | $2.06 | 32,600 |
| 2008-11-12 | $1.26 | $1.86 | 5,400 |
| 2008-11-11 | $1.65 | $2.43 | 200 |
| 2008-11-10 | $1.90 | $2.80 | 37,100 |
| 2008-11-07 | $1.90 | $2.80 | 100 |
| 2008-11-06 | $1.90 | $2.80 | 12,100 |
| 2008-11-05 | $2.20 | $3.24 | 900 |
| 2008-11-04 | $2.40 | $3.54 | 1,200 |
| 2008-11-03 | $2.25 | $3.32 | 6,700 |
| 2008-10-31 | $2.10 | $3.09 | 13,800 |
| 2008-10-30 | $2.70 | $3.98 | 32,600 |
| 2008-10-29 | $2.35 | $3.46 | 100 |
| 2008-10-28 | $2.40 | $3.54 | 400 |
| 2008-10-27 | $2.35 | $3.46 | 2,600 |
| 2008-10-24 | $2.43 | $3.58 | 2,000 |
| 2008-10-23 | $2.50 | $3.68 | 3,600 |
| 2008-10-22 | $2.40 | $3.54 | 40,200 |
| 2008-10-21 | $2.55 | $3.76 | 556,000 |
| 2008-10-20 | $2.51 | $3.70 | 23,700 |
| 2008-10-17 | $2.65 | $3.91 | 15,200 |
| 2008-10-16 | $2.70 | $3.98 | 22,100 |
| 2008-10-15 | $2.65 | $3.91 | 5,600 |
| 2008-10-14 | $2.55 | $3.76 | 9,500 |
| 2008-10-13 | $2.46 | $3.63 | 2,400 |
| 2008-10-10 | $2.85 | $4.20 | 0 |
| 2008-10-09 | $2.85 | $4.20 | 2,800 |
| 2008-10-08 | $3.02 | $4.45 | 7,700 |
| 2008-10-07 | $3.43 | $5.06 | 1,100 |
| 2008-10-06 | $3.45 | $5.08 | 2,400 |
| 2008-10-03 | $3.85 | $5.67 | 1,900 |
| 2008-10-02 | $3.60 | $5.31 | 6,600 |
| 2008-10-01 | $3.55 | $5.23 | 3,800 |
| 2008-09-30 | $3.24 | $4.77 | 0 |
| 2008-09-29 | $3.24 | $4.77 | 4,300 |
| 2008-09-26 | $3.50 | $5.16 | 10,200 |
| 2008-09-25 | $3.66 | $5.39 | 21,800 |
| 2008-09-24 | $3.80 | $5.60 | 35,300 |
| 2008-09-23 | $3.60 | $5.31 | 39,000 |
| 2008-09-22 | $2.87 | $4.23 | 13,100 |
| 2008-09-19 | $2.38 | $3.51 | 7,700 |
| 2008-09-18 | $1.73 | $2.55 | 10,300 |
| 2008-09-17 | $1.95 | $2.87 | 22,900 |
| 2008-09-16 | $2.59 | $3.82 | 18,600 |
| 2008-09-15 | $2.90 | $4.27 | 10,300 |
| 2008-09-12 | $3.85 | $5.67 | 27,600 |
| 2008-09-11 | $3.10 | $4.57 | 61,000 |
| 2008-09-10 | $3.25 | $3.94 | 36,900 |
| 2008-09-09 | $3.10 | $3.76 | 208,800 |
| 2008-09-08 | $3.05 | $3.70 | 621,200 |
| 2008-09-05 | $12.57 | $15.25 | 6,700 |
| 2008-09-04 | $12.82 | $15.56 | 5,900 |
| 2008-09-03 | $13.56 | $16.45 | 2,600 |
| 2008-09-02 | $12.65 | $15.35 | 13,200 |
| 2008-08-29 | $12.00 | $14.56 | 11,200 |
| 2008-08-28 | $12.01 | $14.57 | 24,700 |
| 2008-08-27 | $11.09 | $13.46 | 610,000 |
| 2008-08-26 | $10.61 | $12.87 | 185,500 |
| 2008-08-25 | $11.50 | $13.95 | 6,300 |
| 2008-08-22 | $11.66 | $14.15 | 33,200 |
| 2008-08-21 | $9.88 | $11.99 | 17,200 |
| 2008-08-20 | $10.25 | $12.44 | 13,800 |
| 2008-08-19 | $11.76 | $14.27 | 263,900 |
| 2008-08-18 | $12.25 | $14.87 | 11,100 |
| 2008-08-15 | $13.76 | $16.70 | 12,400 |
| 2008-08-14 | $14.20 | $17.23 | 5,900 |
| 2008-08-13 | $14.24 | $17.28 | 5,400 |
| 2008-08-12 | $14.50 | $17.60 | 1,000 |
| 2008-08-11 | $14.70 | $17.84 | 4,600 |
| 2008-08-08 | $14.00 | $16.99 | 6,300 |
| 2008-08-07 | $14.20 | $17.23 | 9,100 |
| 2008-08-06 | $14.65 | $17.78 | 12,200 |
| 2008-08-05 | $15.32 | $18.59 | 4,600 |
| 2008-08-04 | $16.01 | $19.43 | 10,000 |
| 2008-08-01 | $15.99 | $19.40 | 4,300 |
| 2008-07-31 | $16.50 | $20.02 | 3,900 |
| 2008-07-30 | $16.62 | $20.17 | 222,200 |
| 2008-07-29 | $17.30 | $20.99 | 1,400 |
| 2008-07-28 | $17.15 | $20.81 | 12,400 |
| 2008-07-25 | $17.97 | $21.81 | 5,000 |
| 2008-07-24 | $18.96 | $23.01 | 10,400 |
| 2008-07-23 | $18.50 | $22.45 | 21,200 |
| 2008-07-22 | $17.50 | $21.24 | 6,900 |
| 2008-07-21 | $18.25 | $22.15 | 368,100 |
| 2008-07-18 | $18.10 | $21.96 | 15,400 |
| 2008-07-17 | $16.65 | $20.20 | 8,600 |
| 2008-07-16 | $14.94 | $18.13 | 6,100 |
| 2008-07-15 | $15.05 | $18.26 | 15,300 |
| 2008-07-14 | $19.32 | $23.44 | 13,200 |
| 2008-07-11 | $19.30 | $23.42 | 36,100 |
| 2008-07-10 | $19.00 | $23.06 | 186,200 |
| 2008-07-09 | $21.40 | $25.97 | 2,100 |
| 2008-07-08 | $21.95 | $26.64 | 200 |
| 2008-07-07 | $21.29 | $25.83 | 1,500 |
| 2008-07-03 | $23.20 | $28.15 | 0 |
| 2008-07-02 | $23.20 | $28.15 | 0 |
| 2008-07-01 | $23.20 | $28.15 | 400 |
| 2008-06-30 | $24.00 | $29.12 | 300 |
| 2008-06-27 | $24.00 | $29.12 | 1,700 |
| 2008-06-26 | $23.85 | $28.94 | 0 |
| 2008-06-25 | $23.85 | $28.94 | 0 |
| 2008-06-24 | $23.85 | $28.94 | 5,600 |
| 2008-06-23 | $23.80 | $28.88 | 800 |
| 2008-06-20 | $24.00 | $29.12 | 3,000 |
| 2008-06-19 | $24.82 | $30.12 | 5,000 |
| 2008-06-18 | $24.82 | $30.12 | 1,300 |
| 2008-06-17 | $24.61 | $29.86 | 100 |
| 2008-06-16 | $24.00 | $29.12 | 300 |
| 2008-06-13 | $24.20 | $29.37 | 800 |
| 2008-06-12 | $24.80 | $30.09 | 0 |
| 2008-06-11 | $24.80 | $29.40 | 6,600 |
| 2008-06-10 | $24.25 | $28.75 | 213,200 |
| 2008-06-09 | $23.75 | $28.15 | 4,300 |
| 2008-06-06 | $24.50 | $29.04 | 86,500 |
| 2008-06-05 | $24.90 | $29.52 | 900 |
| 2008-06-04 | $25.00 | $29.63 | 6,800 |
| 2008-06-03 | $25.20 | $29.87 | 4,600 |
| 2008-06-02 | $25.10 | $29.75 | 13,400 |
| 2008-05-30 | $25.50 | $30.23 | 6,000 |
| 2008-05-29 | $25.45 | $30.17 | 4,000 |
| 2008-05-28 | $24.60 | $29.16 | 5,200 |
| 2008-05-27 | $24.50 | $29.04 | 4,200 |
| 2008-05-23 | $24.50 | $29.04 | 4,300 |
| 2008-05-22 | $24.05 | $28.51 | 4,100 |
| 2008-05-21 | $23.35 | $27.68 | 98,300 |
| 2008-05-20 | $23.30 | $27.62 | 2,100 |
| 2008-05-19 | $23.29 | $27.61 | 1,500 |
| 2008-05-16 | $23.30 | $27.62 | 4,600 |
| 2008-05-15 | $23.39 | $27.73 | 8,900 |
| 2008-05-14 | $23.41 | $27.75 | 2,800 |
| 2008-05-13 | $23.40 | $27.74 | 1,100 |
| 2008-05-12 | $23.46 | $27.81 | 2,400 |
| 2008-05-09 | $23.25 | $27.56 | 2,100 |
| 2008-05-08 | $22.91 | $27.16 | 14,600 |
| 2008-05-07 | $23.00 | $27.26 | 111,300 |
| 2008-05-06 | $24.00 | $28.45 | 500 |
| 2008-05-05 | $24.20 | $28.69 | 3,900 |
| 2008-05-02 | $23.50 | $27.86 | 0 |
| 2008-05-01 | $23.50 | $27.86 | 3,500 |
| 2008-04-30 | $23.60 | $27.98 | 600 |
| 2008-04-29 | $23.00 | $27.26 | 6,700 |
| 2008-04-28 | $24.00 | $28.45 | 1,200 |
| 2008-04-25 | $24.00 | $28.45 | 2,100 |
| 2008-04-24 | $24.77 | $29.36 | 3,800 |
| 2008-04-23 | $23.50 | $27.86 | 100 |
| 2008-04-22 | $23.95 | $28.39 | 200 |
| 2008-04-21 | $24.48 | $29.02 | 7,100 |
| 2008-04-18 | $23.98 | $28.43 | 9,100 |
| 2008-04-17 | $23.20 | $27.50 | 0 |
| 2008-04-16 | $23.20 | $27.50 | 1,600 |
| 2008-04-15 | $22.55 | $26.73 | 3,000 |
| 2008-04-14 | $22.65 | $26.85 | 1,100 |
| 2008-04-11 | $23.15 | $27.44 | 1,000 |
| 2008-04-10 | $23.50 | $27.86 | 4,300 |
| 2008-04-09 | $23.45 | $27.80 | 100 |
| 2008-04-08 | $23.30 | $27.62 | 1,300 |
| 2008-04-07 | $23.50 | $27.86 | 1,500 |
| 2008-04-04 | $23.05 | $27.32 | 1,900 |
| 2008-04-03 | $22.75 | $26.97 | 3,900 |
| 2008-04-02 | $22.00 | $26.08 | 5,100 |
| 2008-04-01 | $21.60 | $25.60 | 10,000 |
| 2008-03-31 | $21.75 | $25.78 | 2,200 |
| 2008-03-28 | $22.00 | $26.08 | 4,300 |
| 2008-03-27 | $21.76 | $25.79 | 900 |
| 2008-03-26 | $22.10 | $26.20 | 3,700 |
| 2008-03-25 | $22.00 | $26.08 | 22,300 |
| 2008-03-24 | $23.30 | $27.62 | 6,300 |
| 2008-03-20 | $21.55 | $25.55 | 1,200 |
| 2008-03-19 | $21.35 | $25.31 | 6,700 |
| 2008-03-18 | $21.20 | $25.13 | 63,600 |
| 2008-03-17 | $19.74 | $23.40 | 5,800 |
| 2008-03-14 | $19.45 | $23.06 | 10,200 |
| 2008-03-13 | $19.40 | $23.00 | 1,500 |
| 2008-03-12 | $21.28 | $24.54 | 1,200 |
| 2008-03-11 | $21.76 | $25.10 | 40,800 |
| 2008-03-10 | $19.99 | $23.06 | 41,300 |
| 2008-03-07 | $22.90 | $26.41 | 32,300 |
| 2008-03-06 | $24.10 | $27.80 | 40,200 |
| 2008-03-05 | $26.00 | $29.99 | 100 |
| 2008-03-04 | $26.00 | $29.99 | 18,900 |
| 2008-03-03 | $27.75 | $32.01 | 0 |
| 2008-02-29 | $27.75 | $32.01 | 100 |
| 2008-02-28 | $27.41 | $31.62 | 700 |
| 2008-02-27 | $27.65 | $31.89 | 23,800 |
| 2008-02-26 | $26.65 | $30.74 | 0 |
| 2008-02-25 | $26.65 | $30.74 | 4,200 |
| 2008-02-22 | $27.24 | $31.42 | 1,400 |
| 2008-02-21 | $27.70 | $31.95 | 100 |
| 2008-02-20 | $27.64 | $31.88 | 1,100 |
| 2008-02-19 | $27.90 | $32.18 | 0 |
| 2008-02-15 | $27.90 | $32.18 | 0 |
| 2008-02-14 | $27.90 | $32.18 | 0 |
| 2008-02-13 | $27.90 | $32.18 | 2,800 |
| 2008-02-12 | $27.70 | $31.95 | 600 |
| 2008-02-11 | $27.80 | $32.06 | 1,400 |
| 2008-02-08 | $27.59 | $31.82 | 2,100 |
| 2008-02-07 | $27.30 | $31.49 | 0 |
| 2008-02-06 | $27.30 | $31.49 | 3,100 |
| 2008-02-05 | $27.22 | $31.40 | 1,200 |
| 2008-02-04 | $27.00 | $31.14 | 91,300 |
| 2008-02-01 | $27.25 | $31.43 | 4,100 |
| 2008-01-31 | $27.50 | $31.72 | 4,500 |
| 2008-01-30 | $27.25 | $31.43 | 3,400 |
| 2008-01-29 | $26.86 | $30.98 | 2,200 |
| 2008-01-28 | $27.17 | $31.34 | 3,000 |
| 2008-01-25 | $27.50 | $31.72 | 100 |
| 2008-01-24 | $27.12 | $31.28 | 5,400 |
| 2008-01-23 | $26.91 | $31.04 | 3,100 |
| 2008-01-22 | $27.50 | $31.72 | 0 |
| 2008-01-18 | $27.50 | $31.72 | 1,000 |
| 2008-01-17 | $27.15 | $31.32 | 0 |
| 2008-01-16 | $27.15 | $31.32 | 1,000 |
| 2008-01-15 | $27.25 | $31.43 | 5,800 |
| 2008-01-14 | $28.39 | $32.75 | 7,000 |
| 2008-01-11 | $28.05 | $32.35 | 27,900 |
| 2008-01-10 | $28.00 | $32.30 | 800 |
| 2008-01-09 | $27.81 | $32.08 | 900 |
| 2008-01-08 | $28.01 | $32.31 | 1,200 |
| 2008-01-07 | $28.25 | $32.58 | 524,300 |
| 2008-01-04 | $27.81 | $32.08 | 4,800 |
| 2008-01-03 | $28.05 | $32.35 | 2,100 |
| 2008-01-02 | $28.50 | $32.87 | 1,800 |