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
- 2007-12-18 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 | $0.83 | $1.06 | 579,871 |
| 2008-12-30 | $0.81 | $1.03 | 674,060 |
| 2008-12-29 | $0.90 | $1.15 | 1,128,271 |
| 2008-12-26 | $0.95 | $1.21 | 375,305 |
| 2008-12-24 | $0.93 | $1.19 | 484,480 |
| 2008-12-23 | $0.90 | $1.15 | 2,039,099 |
| 2008-12-22 | $0.80 | $1.02 | 838,457 |
| 2008-12-19 | $0.81 | $1.03 | 1,262,176 |
| 2008-12-18 | $0.85 | $1.08 | 1,609,191 |
| 2008-12-17 | $0.82 | $1.05 | 489,880 |
| 2008-12-16 | $0.82 | $1.05 | 2,043,763 |
| 2008-12-15 | $0.81 | $1.03 | 1,205,551 |
| 2008-12-12 | $0.77 | $0.98 | 738,716 |
| 2008-12-11 | $0.84 | $1.07 | 3,961,658 |
| 2008-12-10 | $0.91 | $1.16 | 3,225,550 |
| 2008-12-09 | $0.91 | $1.16 | 567,694 |
| 2008-12-08 | $0.90 | $1.15 | 1,117,780 |
| 2008-12-05 | $0.75 | $0.96 | 1,127,532 |
| 2008-12-04 | $0.72 | $0.92 | 4,533,750 |
| 2008-12-03 | $0.77 | $0.98 | 939,046 |
| 2008-12-02 | $0.81 | $1.03 | 318,028 |
| 2008-12-01 | $1.00 | $1.28 | 190,809 |
| 2008-11-28 | $1.09 | $1.39 | 274,036 |
| 2008-11-26 | $0.88 | $1.12 | 502,969 |
| 2008-11-25 | $0.85 | $1.08 | 614,976 |
| 2008-11-24 | $0.76 | $0.97 | 402,488 |
| 2008-11-21 | $0.65 | $0.83 | 1,897,929 |
| 2008-11-20 | $0.90 | $1.15 | 1,327,936 |
| 2008-11-19 | $1.02 | $1.30 | 2,093,597 |
| 2008-11-18 | $1.25 | $1.59 | 2,828,564 |
| 2008-11-17 | $1.45 | $1.85 | 1,228,643 |
| 2008-11-14 | $1.54 | $1.96 | 640,700 |
| 2008-11-13 | $1.75 | $2.23 | 711,616 |
| 2008-11-12 | $1.82 | $2.32 | 697,639 |
| 2008-11-11 | $1.92 | $2.45 | 482,094 |
| 2008-11-10 | $2.10 | $2.68 | 603,662 |
| 2008-11-07 | $2.10 | $2.68 | 4,973,930 |
| 2008-11-06 | $2.05 | $2.61 | 8,764,044 |
| 2008-11-05 | $2.17 | $2.77 | 1,517,013 |
| 2008-11-04 | $2.30 | $2.93 | 972,527 |
| 2008-11-03 | $2.20 | $2.81 | 247,965 |
| 2008-10-31 | $2.10 | $2.68 | 1,713,575 |
| 2008-10-30 | $2.12 | $2.70 | 737,850 |
| 2008-10-29 | $1.96 | $2.50 | 372,154 |
| 2008-10-28 | $2.00 | $2.55 | 772,996 |
| 2008-10-27 | $1.95 | $2.49 | 1,667,899 |
| 2008-10-24 | $2.00 | $2.55 | 820,930 |
| 2008-10-23 | $1.93 | $2.46 | 1,852,847 |
| 2008-10-22 | $1.90 | $2.42 | 750,397 |
| 2008-10-21 | $1.86 | $2.37 | 2,017,970 |
| 2008-10-20 | $2.00 | $2.55 | 2,548,826 |
| 2008-10-17 | $2.18 | $2.78 | 211,766 |
| 2008-10-16 | $2.05 | $2.61 | 733,141 |
| 2008-10-15 | $2.07 | $2.64 | 437,074 |
| 2008-10-14 | $1.92 | $2.45 | 719,920 |
| 2008-10-13 | $1.92 | $2.45 | 182,134 |
| 2008-10-10 | $1.70 | $2.17 | 396,313 |
| 2008-10-09 | $2.00 | $2.55 | 333,947 |
| 2008-10-08 | $2.25 | $2.87 | 681,531 |
| 2008-10-07 | $2.45 | $3.12 | 327,968 |
| 2008-10-06 | $2.45 | $3.12 | 409,260 |
| 2008-10-03 | $2.65 | $3.38 | 1,465,630 |
| 2008-10-02 | $2.43 | $3.10 | 893,212 |
| 2008-10-01 | $2.35 | $3.00 | 2,266,489 |
| 2008-09-30 | $2.18 | $2.78 | 3,289,195 |
| 2008-09-29 | $2.00 | $2.55 | 505,853 |
| 2008-09-26 | $2.77 | $3.53 | 484,874 |
| 2008-09-25 | $3.14 | $4.00 | 2,357,878 |
| 2008-09-24 | $3.21 | $4.09 | 2,342,618 |
| 2008-09-23 | $3.00 | $3.83 | 736,239 |
| 2008-09-22 | $2.64 | $3.37 | 493,241 |
| 2008-09-19 | $2.75 | $3.51 | 2,713,891 |
| 2008-09-18 | $1.85 | $2.36 | 4,381,783 |
| 2008-09-17 | $1.90 | $2.42 | 18,342,085 |
| 2008-09-16 | $2.03 | $2.59 | 1,911,960 |
| 2008-09-15 | $2.38 | $3.03 | 4,254,688 |
| 2008-09-12 | $3.00 | $3.83 | 1,570,061 |
| 2008-09-11 | $2.69 | $3.43 | 1,860,065 |
| 2008-09-10 | $2.91 | $3.05 | 8,962,008 |
| 2008-09-09 | $3.10 | $3.25 | 12,132,915 |
| 2008-09-08 | $3.42 | $3.59 | 26,041,121 |
| 2008-09-05 | $14.00 | $14.69 | 896,815 |
| 2008-09-04 | $13.95 | $14.64 | 2,355,242 |
| 2008-09-03 | $14.10 | $14.79 | 1,663,474 |
| 2008-09-02 | $14.35 | $15.06 | 5,040,592 |
| 2008-08-29 | $14.35 | $15.06 | 6,213,273 |
| 2008-08-28 | $14.35 | $15.06 | 4,581,836 |
| 2008-08-27 | $13.20 | $13.85 | 3,787,950 |
| 2008-08-26 | $12.23 | $12.83 | 2,460,901 |
| 2008-08-25 | $11.71 | $12.29 | 6,803,962 |
| 2008-08-22 | $11.29 | $11.85 | 8,486,601 |
| 2008-08-21 | $11.06 | $11.60 | 7,817,978 |
| 2008-08-20 | $10.75 | $11.28 | 9,768,082 |
| 2008-08-19 | $14.05 | $14.74 | 7,077,951 |
| 2008-08-18 | $13.10 | $13.75 | 3,816,639 |
| 2008-08-15 | $15.20 | $15.95 | 2,754,854 |
| 2008-08-14 | $15.30 | $16.05 | 5,155,461 |
| 2008-08-13 | $14.92 | $15.65 | 2,167,444 |
| 2008-08-12 | $15.55 | $16.32 | 2,705,164 |
| 2008-08-11 | $15.95 | $16.74 | 3,514,002 |
| 2008-08-08 | $16.75 | $17.57 | 1,461,838 |
| 2008-08-07 | $16.68 | $17.50 | 2,470,651 |
| 2008-08-06 | $16.99 | $17.83 | 2,882,815 |
| 2008-08-05 | $17.60 | $18.47 | 3,641,771 |
| 2008-08-04 | $17.17 | $18.02 | 1,213,481 |
| 2008-08-01 | $17.05 | $17.89 | 1,011,607 |
| 2008-07-31 | $16.79 | $17.62 | 1,268,518 |
| 2008-07-30 | $16.80 | $17.63 | 1,953,403 |
| 2008-07-29 | $17.00 | $17.84 | 1,791,721 |
| 2008-07-28 | $16.58 | $17.40 | 1,085,718 |
| 2008-07-25 | $17.06 | $17.90 | 2,552,084 |
| 2008-07-24 | $17.50 | $18.36 | 1,924,352 |
| 2008-07-23 | $18.50 | $19.41 | 2,787,689 |
| 2008-07-22 | $17.65 | $18.52 | 1,962,991 |
| 2008-07-21 | $17.84 | $18.72 | 2,320,370 |
| 2008-07-18 | $16.70 | $17.52 | 7,477,936 |
| 2008-07-17 | $15.35 | $16.11 | 6,046,343 |
| 2008-07-16 | $13.74 | $14.42 | 10,124,225 |
| 2008-07-15 | $13.79 | $14.47 | 6,586,635 |
| 2008-07-14 | $16.40 | $17.21 | 9,476,143 |
| 2008-07-11 | $16.57 | $17.39 | 22,344,037 |
| 2008-07-10 | $18.02 | $18.91 | 12,032,703 |
| 2008-07-09 | $21.48 | $22.54 | 2,069,602 |
| 2008-07-08 | $21.89 | $22.97 | 2,824,074 |
| 2008-07-07 | $21.97 | $23.05 | 1,640,737 |
| 2008-07-03 | $22.70 | $23.82 | 295,907 |
| 2008-07-02 | $22.80 | $23.92 | 4,712,279 |
| 2008-07-01 | $22.85 | $23.98 | 1,928,403 |
| 2008-06-30 | $22.95 | $24.08 | 1,632,739 |
| 2008-06-27 | $22.85 | $23.98 | 4,221,764 |
| 2008-06-26 | $22.69 | $23.81 | 4,369,863 |
| 2008-06-25 | $23.29 | $24.44 | 4,160,327 |
| 2008-06-24 | $23.41 | $24.56 | 5,363,289 |
| 2008-06-23 | $23.73 | $24.90 | 921,068 |
| 2008-06-20 | $23.92 | $25.10 | 975,663 |
| 2008-06-19 | $24.02 | $25.20 | 1,177,949 |
| 2008-06-18 | $24.05 | $25.23 | 1,731,772 |
| 2008-06-17 | $24.15 | $25.34 | 1,347,369 |
| 2008-06-16 | $23.87 | $25.05 | 1,006,112 |
| 2008-06-13 | $23.85 | $25.02 | 866,910 |
| 2008-06-12 | $23.63 | $24.79 | 4,037,501 |
| 2008-06-11 | $24.35 | $25.01 | 4,612,491 |
| 2008-06-10 | $24.25 | $24.91 | 836,886 |
| 2008-06-09 | $24.07 | $24.72 | 905,235 |
| 2008-06-06 | $24.10 | $24.75 | 2,078,847 |
| 2008-06-05 | $24.30 | $24.96 | 2,955,451 |
| 2008-06-04 | $24.14 | $24.79 | 2,187,735 |
| 2008-06-03 | $24.25 | $24.91 | 1,966,526 |
| 2008-06-02 | $24.24 | $24.90 | 3,849,982 |
| 2008-05-30 | $24.35 | $25.01 | 2,252,170 |
| 2008-05-29 | $24.20 | $24.85 | 4,651,616 |
| 2008-05-28 | $24.30 | $24.96 | 4,691,292 |
| 2008-05-27 | $24.47 | $25.13 | 1,829,214 |
| 2008-05-23 | $24.84 | $25.51 | 858,062 |
| 2008-05-22 | $24.49 | $25.15 | 1,552,602 |
| 2008-05-21 | $24.50 | $25.16 | 1,392,569 |
| 2008-05-20 | $24.59 | $25.25 | 1,351,293 |
| 2008-05-19 | $24.85 | $25.52 | 843,439 |
| 2008-05-16 | $24.98 | $25.66 | 1,407,347 |
| 2008-05-15 | $25.03 | $25.71 | 1,783,832 |
| 2008-05-14 | $25.04 | $25.72 | 3,246,854 |
| 2008-05-13 | $25.09 | $25.77 | 1,797,410 |
| 2008-05-12 | $25.10 | $25.78 | 3,730,170 |
| 2008-05-09 | $24.73 | $25.40 | 5,290,619 |
| 2008-05-08 | $24.85 | $25.52 | 2,288,184 |
| 2008-05-07 | $24.95 | $25.62 | 943,625 |
| 2008-05-06 | $24.90 | $25.57 | 5,630,908 |
| 2008-05-05 | $24.93 | $25.60 | 992,168 |
| 2008-05-02 | $25.10 | $25.78 | 960,204 |
| 2008-05-01 | $24.95 | $25.62 | 2,313,754 |
| 2008-04-30 | $25.04 | $25.72 | 2,602,506 |
| 2008-04-29 | $25.00 | $25.68 | 2,376,091 |
| 2008-04-28 | $24.98 | $25.66 | 2,927,121 |
| 2008-04-25 | $24.90 | $25.57 | 1,278,847 |
| 2008-04-24 | $24.94 | $25.61 | 1,842,255 |
| 2008-04-23 | $25.02 | $25.70 | 1,018,440 |
| 2008-04-22 | $25.12 | $25.80 | 843,325 |
| 2008-04-21 | $25.10 | $25.78 | 947,427 |
| 2008-04-18 | $24.95 | $25.62 | 2,406,634 |
| 2008-04-17 | $24.55 | $25.21 | 1,286,081 |
| 2008-04-16 | $24.42 | $25.08 | 1,520,531 |
| 2008-04-15 | $24.10 | $24.75 | 2,255,386 |
| 2008-04-14 | $24.24 | $24.90 | 10,704,428 |
| 2008-04-11 | $24.24 | $24.90 | 1,592,363 |
| 2008-04-10 | $24.29 | $24.95 | 2,840,893 |
| 2008-04-09 | $24.55 | $25.21 | 2,264,000 |
| 2008-04-08 | $24.59 | $25.25 | 1,431,000 |
| 2008-04-07 | $24.57 | $25.23 | 1,730,800 |
| 2008-04-04 | $24.46 | $25.12 | 2,582,466 |
| 2008-04-03 | $24.00 | $24.65 | 2,059,941 |
| 2008-04-02 | $23.82 | $24.46 | 2,167,600 |
| 2008-04-01 | $24.22 | $24.87 | 2,555,200 |
| 2008-03-31 | $24.05 | $24.70 | 763,100 |
| 2008-03-28 | $23.95 | $24.60 | 665,310 |
| 2008-03-27 | $24.20 | $24.85 | 1,562,337 |
| 2008-03-26 | $24.78 | $25.45 | 975,300 |
| 2008-03-25 | $24.99 | $25.67 | 3,572,500 |
| 2008-03-24 | $25.00 | $25.68 | 5,366,700 |
| 2008-03-20 | $24.99 | $25.67 | 3,142,800 |
| 2008-03-19 | $24.15 | $24.80 | 612,700 |
| 2008-03-18 | $24.41 | $25.07 | 3,160,905 |
| 2008-03-17 | $22.97 | $23.59 | 1,094,200 |
| 2008-03-14 | $22.70 | $23.31 | 1,289,982 |
| 2008-03-13 | $23.27 | $23.90 | 3,985,824 |
| 2008-03-12 | $23.95 | $23.95 | 2,655,500 |
| 2008-03-11 | $24.00 | $24.00 | 4,572,620 |
| 2008-03-10 | $23.15 | $23.15 | 2,326,500 |
| 2008-03-07 | $24.89 | $24.89 | 2,740,100 |
| 2008-03-06 | $24.85 | $24.85 | 2,923,665 |
| 2008-03-05 | $25.43 | $25.43 | 1,529,900 |
| 2008-03-04 | $25.38 | $25.38 | 1,792,000 |
| 2008-03-03 | $25.46 | $25.46 | 4,197,800 |
| 2008-02-29 | $25.68 | $25.68 | 2,047,400 |
| 2008-02-28 | $25.82 | $25.82 | 629,700 |
| 2008-02-27 | $25.88 | $25.88 | 2,875,600 |
| 2008-02-26 | $25.54 | $25.54 | 270,100 |
| 2008-02-25 | $25.65 | $25.65 | 1,251,400 |
| 2008-02-22 | $25.65 | $25.65 | 878,100 |
| 2008-02-21 | $25.75 | $25.75 | 1,229,600 |
| 2008-02-20 | $25.85 | $25.85 | 2,263,400 |
| 2008-02-19 | $25.93 | $25.93 | 494,000 |
| 2008-02-15 | $25.93 | $25.93 | 668,300 |
| 2008-02-14 | $25.95 | $25.95 | 1,102,900 |
| 2008-02-13 | $26.10 | $26.10 | 731,800 |
| 2008-02-12 | $26.16 | $26.16 | 2,622,700 |
| 2008-02-11 | $26.23 | $26.23 | 921,200 |
| 2008-02-08 | $26.30 | $26.30 | 440,700 |
| 2008-02-07 | $26.30 | $26.30 | 1,737,400 |
| 2008-02-06 | $26.48 | $26.48 | 1,197,600 |
| 2008-02-05 | $26.50 | $26.50 | 1,146,400 |
| 2008-02-04 | $26.69 | $26.69 | 257,800 |
| 2008-02-01 | $26.70 | $26.70 | 742,700 |
| 2008-01-31 | $26.42 | $26.42 | 1,627,200 |
| 2008-01-30 | $26.40 | $26.40 | 889,100 |
| 2008-01-29 | $26.26 | $26.26 | 1,190,300 |
| 2008-01-28 | $26.20 | $26.20 | 382,745 |
| 2008-01-25 | $26.25 | $26.25 | 99,200 |
| 2008-01-24 | $26.16 | $26.16 | 1,844,000 |
| 2008-01-23 | $26.10 | $26.10 | 2,856,800 |
| 2008-01-22 | $25.80 | $25.80 | 4,179,600 |
| 2008-01-18 | $25.60 | $25.60 | 2,055,838 |
| 2008-01-17 | $25.50 | $25.50 | 2,537,418 |
| 2008-01-16 | $25.74 | $25.74 | 1,757,800 |
| 2008-01-15 | $25.70 | $25.70 | 2,040,500 |
| 2008-01-14 | $25.85 | $25.85 | 1,370,260 |
| 2008-01-11 | $25.65 | $25.65 | 1,051,900 |
| 2008-01-10 | $25.62 | $25.62 | 4,200,500 |
| 2008-01-09 | $25.60 | $25.60 | 1,781,070 |
| 2008-01-08 | $25.64 | $25.64 | 2,348,200 |
| 2008-01-07 | $25.89 | $25.89 | 3,717,400 |
| 2008-01-04 | $25.98 | $25.98 | 5,032,100 |
| 2008-01-03 | $25.80 | $25.80 | 1,136,200 |
| 2008-01-02 | $25.70 | $25.70 | 2,412,200 |