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
- 2007-08-20 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 | $1.38 | $1.38 | 1,315 |
| 2008-12-30 | $1.38 | $1.38 | 160 |
| 2008-12-29 | $1.38 | $1.38 | 8 |
| 2008-12-26 | $1.38 | $1.38 | 2,423 |
| 2008-12-24 | $2.44 | $2.44 | 24 |
| 2008-12-23 | $2.44 | $2.44 | 520 |
| 2008-12-22 | $2.50 | $2.50 | 456 |
| 2008-12-19 | $2.50 | $2.50 | 373 |
| 2008-12-18 | $1.25 | $1.25 | 464 |
| 2008-12-17 | $1.56 | $1.56 | 36 |
| 2008-12-16 | $1.56 | $1.56 | 52 |
| 2008-12-15 | $1.56 | $1.56 | 750 |
| 2008-12-12 | $1.56 | $1.56 | 32 |
| 2008-12-11 | $1.25 | $1.25 | 0 |
| 2008-12-10 | $1.25 | $1.25 | 40 |
| 2008-12-09 | $1.25 | $1.25 | 397 |
| 2008-12-08 | $1.56 | $1.56 | 164 |
| 2008-12-05 | $1.25 | $1.25 | 47 |
| 2008-12-04 | $1.56 | $1.56 | 4 |
| 2008-12-03 | $1.25 | $1.25 | 115 |
| 2008-12-02 | $1.25 | $1.25 | 168 |
| 2008-12-01 | $1.25 | $1.25 | 200 |
| 2008-11-28 | $1.25 | $1.25 | 48 |
| 2008-11-26 | $1.25 | $1.25 | 148 |
| 2008-11-25 | $1.25 | $1.25 | 3 |
| 2008-11-24 | $1.25 | $1.25 | 0 |
| 2008-11-21 | $1.25 | $1.25 | 6 |
| 2008-11-20 | $1.38 | $1.38 | 586 |
| 2008-11-19 | $1.38 | $1.38 | 4 |
| 2008-11-18 | $1.50 | $1.50 | 863 |
| 2008-11-17 | $1.56 | $1.56 | 75 |
| 2008-11-14 | $1.56 | $1.56 | 38 |
| 2008-11-13 | $1.88 | $1.88 | 480 |
| 2008-11-12 | $1.56 | $1.56 | 464 |
| 2008-11-11 | $1.56 | $1.56 | 96 |
| 2008-11-10 | $1.56 | $1.56 | 44 |
| 2008-11-07 | $1.88 | $1.88 | 0 |
| 2008-11-06 | $1.88 | $1.88 | 1,520 |
| 2008-11-05 | $2.50 | $2.50 | 453 |
| 2008-11-04 | $2.50 | $2.50 | 8 |
| 2008-11-03 | $2.50 | $2.50 | 25 |
| 2008-10-31 | $1.88 | $1.88 | 148 |
| 2008-10-30 | $2.00 | $2.00 | 611 |
| 2008-10-29 | $1.88 | $1.88 | 256 |
| 2008-10-28 | $2.00 | $2.00 | 2 |
| 2008-10-27 | $2.00 | $2.00 | 247 |
| 2008-10-24 | $1.88 | $1.88 | 136 |
| 2008-10-23 | $1.88 | $1.88 | 541 |
| 2008-10-22 | $1.88 | $1.88 | 160 |
| 2008-10-21 | $1.88 | $1.88 | 50 |
| 2008-10-20 | $1.88 | $1.88 | 1,631 |
| 2008-10-17 | $2.50 | $2.50 | 40 |
| 2008-10-16 | $2.50 | $2.50 | 238 |
| 2008-10-15 | $2.50 | $2.50 | 1,184 |
| 2008-10-14 | $2.50 | $2.50 | 919 |
| 2008-10-13 | $2.50 | $2.50 | 101 |
| 2008-10-10 | $1.88 | $1.88 | 504 |
| 2008-10-09 | $1.63 | $1.63 | 780 |
| 2008-10-08 | $1.63 | $1.63 | 424 |
| 2008-10-07 | $1.38 | $1.38 | 595 |
| 2008-10-06 | $1.50 | $1.50 | 0 |
| 2008-10-03 | $1.50 | $1.50 | 136 |
| 2008-10-02 | $1.50 | $1.50 | 360 |
| 2008-10-01 | $1.50 | $1.50 | 749 |
| 2008-09-30 | $1.38 | $1.38 | 132 |
| 2008-09-29 | $1.38 | $1.38 | 890 |
| 2008-09-26 | $1.38 | $1.38 | 2,000 |
| 2008-09-25 | $1.63 | $1.63 | 6,522 |
| 2008-09-24 | $1.88 | $1.88 | 624 |
| 2008-09-23 | $2.13 | $2.13 | 2,189 |
| 2008-09-22 | $2.50 | $2.50 | 66 |
| 2008-09-19 | $2.13 | $2.13 | 132 |
| 2008-09-18 | $1.88 | $1.88 | 2,941 |
| 2008-09-17 | $2.50 | $2.50 | 3,200 |
| 2008-09-16 | $3.13 | $3.13 | 689 |
| 2008-09-15 | $3.13 | $3.13 | 382 |
| 2008-09-12 | $3.13 | $3.13 | 934 |
| 2008-09-11 | $3.13 | $3.13 | 525 |
| 2008-09-10 | $2.50 | $2.50 | 200 |
| 2008-09-09 | $3.13 | $3.13 | 854 |
| 2008-09-08 | $4.38 | $4.38 | 1,506 |
| 2008-09-05 | $3.13 | $3.13 | 573 |
| 2008-09-04 | $4.38 | $4.38 | 116 |
| 2008-09-03 | $3.13 | $3.13 | 1,102 |
| 2008-09-02 | $4.63 | $4.63 | 8 |
| 2008-08-29 | $4.63 | $4.63 | 64 |
| 2008-08-28 | $4.13 | $4.13 | 225 |
| 2008-08-27 | $4.38 | $4.38 | 57 |
| 2008-08-26 | $5.00 | $5.00 | 85 |
| 2008-08-25 | $3.88 | $3.88 | 56 |
| 2008-08-22 | $3.88 | $3.88 | 67 |
| 2008-08-21 | $3.88 | $3.88 | 38 |
| 2008-08-20 | $3.88 | $3.88 | 176 |
| 2008-08-19 | $3.88 | $3.88 | 87 |
| 2008-08-18 | $3.88 | $3.88 | 49 |
| 2008-08-15 | $5.00 | $5.00 | 400 |
| 2008-08-14 | $5.00 | $5.00 | 0 |
| 2008-08-13 | $5.00 | $5.00 | 191 |
| 2008-08-12 | $4.38 | $4.38 | 35 |
| 2008-08-11 | $3.88 | $3.88 | 72 |
| 2008-08-08 | $4.38 | $4.38 | 261 |
| 2008-08-07 | $4.00 | $4.00 | 167 |
| 2008-08-06 | $4.88 | $4.88 | 163 |
| 2008-08-05 | $4.00 | $4.00 | 168 |
| 2008-08-04 | $4.75 | $4.75 | 126 |
| 2008-08-01 | $3.88 | $3.88 | 52 |
| 2008-07-31 | $3.88 | $3.88 | 180 |
| 2008-07-30 | $5.00 | $5.00 | 97 |
| 2008-07-29 | $3.88 | $3.88 | 211 |
| 2008-07-28 | $4.75 | $4.75 | 584 |
| 2008-07-25 | $4.38 | $4.38 | 131 |
| 2008-07-24 | $4.25 | $4.25 | 663 |
| 2008-07-23 | $3.75 | $3.75 | 1,000 |
| 2008-07-22 | $3.75 | $3.75 | 93 |
| 2008-07-21 | $3.44 | $3.44 | 532 |
| 2008-07-18 | $2.88 | $2.88 | 20 |
| 2008-07-17 | $2.88 | $2.88 | 1,146 |
| 2008-07-16 | $2.50 | $2.50 | 180 |
| 2008-07-15 | $2.50 | $2.50 | 448 |
| 2008-07-14 | $3.11 | $3.11 | 838 |
| 2008-07-11 | $2.50 | $2.50 | 2,163 |
| 2008-07-10 | $3.13 | $3.13 | 979 |
| 2008-07-09 | $4.13 | $4.13 | 274 |
| 2008-07-08 | $4.25 | $4.25 | 444 |
| 2008-07-07 | $4.63 | $4.63 | 334 |
| 2008-07-03 | $4.75 | $4.75 | 120 |
| 2008-07-02 | $4.75 | $4.75 | 810 |
| 2008-07-01 | $4.88 | $4.88 | 679 |
| 2008-06-30 | $4.88 | $4.88 | 1,098 |
| 2008-06-27 | $5.00 | $5.00 | 148 |
| 2008-06-26 | $5.00 | $5.00 | 508 |
| 2008-06-25 | $5.00 | $5.00 | 802 |
| 2008-06-24 | $5.00 | $5.00 | 933 |
| 2008-06-23 | $5.00 | $5.00 | 981 |
| 2008-06-20 | $5.06 | $5.06 | 83 |
| 2008-06-19 | $5.06 | $5.06 | 184 |
| 2008-06-18 | $5.50 | $5.50 | 426 |
| 2008-06-17 | $5.08 | $5.08 | 435 |
| 2008-06-16 | $5.31 | $5.31 | 2,068 |
| 2008-06-13 | $5.63 | $5.63 | 664 |
| 2008-06-12 | $5.63 | $5.63 | 700 |
| 2008-06-11 | $6.13 | $6.13 | 1,012 |
| 2008-06-10 | $4.88 | $4.88 | 1,544 |
| 2008-06-09 | $5.00 | $5.00 | 1,329 |
| 2008-06-06 | $5.00 | $5.00 | 3,090 |
| 2008-06-05 | $5.63 | $5.63 | 1,599 |
| 2008-06-04 | $5.63 | $5.63 | 1,498 |
| 2008-06-03 | $6.25 | $6.25 | 2,040 |
| 2008-06-02 | $6.38 | $6.38 | 888 |
| 2008-05-30 | $6.63 | $6.63 | 1,129 |
| 2008-05-29 | $7.00 | $7.00 | 1,114 |
| 2008-05-28 | $6.88 | $6.88 | 2,619 |
| 2008-05-27 | $7.38 | $7.37 | 1,925 |
| 2008-05-23 | $6.25 | $6.25 | 2,632 |
| 2008-05-22 | $8.13 | $8.13 | 2,929 |
| 2008-05-21 | $8.75 | $8.75 | 1,145 |
| 2008-05-20 | $8.75 | $8.75 | 1,508 |
| 2008-05-19 | $8.75 | $8.75 | 2,899 |
| 2008-05-16 | $9.38 | $9.38 | 1,998 |
| 2008-05-15 | $9.38 | $9.38 | 13,308 |
| 2008-05-14 | $10.00 | $10.00 | 11,953 |
| 2008-05-13 | $9.38 | $9.38 | 7,151 |
| 2008-05-12 | $11.63 | $11.63 | 9,669 |
| 2008-05-09 | $15.63 | $15.63 | 5,366 |
| 2008-05-08 | $18.11 | $18.11 | 13,751 |
| 2008-05-07 | $18.13 | $18.13 | 12,684 |
| 2008-05-06 | $15.63 | $15.63 | 33,818 |
| 2008-05-05 | $20.63 | $20.63 | 8,321 |
| 2008-05-02 | $21.88 | $21.88 | 8,464 |
| 2008-05-01 | $23.75 | $23.75 | 20,132 |
| 2008-04-30 | $23.13 | $23.13 | 37,243 |
| 2008-04-29 | $21.25 | $21.25 | 118,743 |
| 2008-04-28 | $48.13 | $48.13 | 78,796 |
| 2008-04-25 | $65.00 | $65.00 | 61,240 |
| 2008-04-24 | $111.25 | $111.25 | 35,746 |
| 2008-04-23 | $65.63 | $65.63 | 35,564 |
| 2008-04-22 | $53.75 | $53.75 | 55,897 |
| 2008-04-21 | $45.00 | $45.00 | 1,416 |
| 2008-04-18 | $50.00 | $50.00 | 499 |
| 2008-04-17 | $70.00 | $70.00 | 2 |
| 2008-04-16 | $70.00 | $70.00 | 0 |
| 2008-04-15 | $70.00 | $70.00 | 0 |
| 2008-04-14 | $70.00 | $70.00 | 0 |
| 2008-04-11 | $70.00 | $70.00 | 5 |
| 2008-04-10 | $70.00 | $70.00 | 0 |
| 2008-04-09 | $70.00 | $70.00 | 6 |
| 2008-04-08 | $68.75 | $68.75 | 0 |
| 2008-04-07 | $68.75 | $68.75 | 0 |
| 2008-04-04 | $68.75 | $68.75 | 7 |
| 2008-04-03 | $81.25 | $81.25 | 0 |
| 2008-04-02 | $81.25 | $81.25 | 10 |
| 2008-04-01 | $23.25 | $23.25 | 0 |
| 2008-03-31 | $23.25 | $23.25 | 0 |
| 2008-03-28 | $23.25 | $23.25 | 0 |
| 2008-03-27 | $23.25 | $23.25 | 0 |
| 2008-03-26 | $23.25 | $23.25 | 0 |
| 2008-03-25 | $23.25 | $23.25 | 0 |
| 2008-03-24 | $23.25 | $23.25 | 0 |
| 2008-03-20 | $23.08 | $23.08 | 34 |
| 2008-03-19 | $115.38 | $115.38 | 0 |
| 2008-03-18 | $153.85 | $153.85 | 0 |
| 2008-03-17 | $153.85 | $153.85 | 0 |
| 2008-03-14 | $153.85 | $153.85 | 0 |
| 2008-03-13 | $153.85 | $153.85 | 0 |
| 2008-03-12 | $192.31 | $192.31 | 1 |
| 2008-03-11 | $192.31 | $192.31 | 5 |
| 2008-03-10 | $115.38 | $115.38 | 0 |
| 2008-03-07 | $76.92 | $76.92 | 0 |
| 2008-03-06 | $76.92 | $76.92 | 0 |
| 2008-03-05 | $76.92 | $76.92 | 0 |
| 2008-03-04 | $76.92 | $76.92 | 0 |
| 2008-03-03 | $76.92 | $76.92 | 0 |
| 2008-02-29 | $76.92 | $76.92 | 0 |
| 2008-02-28 | $96.15 | $96.15 | 0 |
| 2008-02-27 | $192.31 | $192.31 | 0 |
| 2008-02-26 | $192.31 | $192.31 | 0 |
| 2008-02-25 | $192.31 | $192.31 | 0 |
| 2008-02-22 | $192.31 | $192.31 | 0 |
| 2008-02-21 | $96.15 | $96.15 | 0 |
| 2008-02-20 | $96.15 | $96.15 | 1 |
| 2008-02-19 | $134.62 | $134.62 | 0 |
| 2008-02-15 | $134.62 | $134.62 | 7 |
| 2008-02-14 | $138.46 | $138.46 | 13 |
| 2008-02-13 | $230.77 | $230.77 | 6 |
| 2008-02-12 | $115.38 | $115.38 | 0 |
| 2008-02-11 | $115.38 | $115.38 | 2 |
| 2008-02-08 | $192.31 | $192.31 | 6 |
| 2008-02-07 | $269.23 | $269.23 | 31 |
| 2008-02-06 | $50.00 | $50.00 | 0 |
| 2008-02-05 | $50.00 | $50.00 | 0 |
| 2008-02-04 | $38.46 | $38.46 | 0 |
| 2008-02-01 | $38.46 | $38.46 | 0 |
| 2008-01-31 | $115.38 | $115.38 | 0 |
| 2008-01-30 | $76.92 | $76.92 | 0 |
| 2008-01-29 | $53.85 | $53.85 | 0 |
| 2008-01-28 | $53.85 | $53.85 | 0 |
| 2008-01-25 | $53.85 | $53.85 | 0 |
| 2008-01-24 | $53.85 | $53.85 | 0 |
| 2008-01-23 | $23.08 | $23.08 | 0 |
| 2008-01-22 | $23.08 | $23.08 | 0 |
| 2008-01-18 | $23.08 | $23.08 | 0 |
| 2008-01-17 | $23.08 | $23.08 | 0 |
| 2008-01-16 | $23.08 | $23.08 | 0 |
| 2008-01-15 | $23.08 | $23.08 | 0 |
| 2008-01-14 | $23.08 | $23.08 | 0 |
| 2008-01-11 | $23.08 | $23.08 | 0 |
| 2008-01-10 | $23.08 | $23.08 | 0 |
| 2008-01-09 | $26.92 | $26.92 | 0 |
| 2008-01-08 | $26.92 | $26.92 | 0 |
| 2008-01-07 | $26.92 | $26.92 | 0 |
| 2008-01-04 | $26.92 | $26.92 | 0 |
| 2008-01-03 | $26.92 | $26.92 | 1 |
| 2008-01-02 | $26.92 | $26.92 | 0 |