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
- 2004-10-28 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 | $0.17 | $0.17 | 482,470 |
| 2008-12-30 | $0.17 | $0.17 | 1,366,353 |
| 2008-12-29 | $0.18 | $0.17 | 523,656 |
| 2008-12-26 | $0.18 | $0.18 | 711,200 |
| 2008-12-24 | $0.17 | $0.17 | 182,344 |
| 2008-12-23 | $0.18 | $0.17 | 562,130 |
| 2008-12-22 | $0.18 | $0.18 | 62,600 |
| 2008-12-19 | $0.18 | $0.18 | 103,100 |
| 2008-12-18 | $0.18 | $0.18 | 362,000 |
| 2008-12-17 | $0.19 | $0.18 | 344,828 |
| 2008-12-16 | $0.18 | $0.18 | 455,870 |
| 2008-12-15 | $0.17 | $0.17 | 10,800 |
| 2008-12-12 | $0.17 | $0.17 | 56,200 |
| 2008-12-11 | $0.18 | $0.18 | 555,850 |
| 2008-12-10 | $0.18 | $0.17 | 84,650 |
| 2008-12-09 | $0.18 | $0.18 | 95,300 |
| 2008-12-08 | $0.18 | $0.18 | 50,275 |
| 2008-12-05 | $0.19 | $0.19 | 41,250 |
| 2008-12-04 | $0.19 | $0.19 | 139,000 |
| 2008-12-03 | $0.21 | $0.21 | 18,900 |
| 2008-12-02 | $0.21 | $0.21 | 16,000 |
| 2008-12-01 | $0.21 | $0.21 | 528,500 |
| 2008-11-28 | $0.23 | $0.23 | 888,500 |
| 2008-11-26 | $0.20 | $0.20 | 279,800 |
| 2008-11-25 | $0.18 | $0.18 | 345,129 |
| 2008-11-24 | $0.19 | $0.18 | 385,175 |
| 2008-11-21 | $0.19 | $0.19 | 361,380 |
| 2008-11-20 | $0.19 | $0.18 | 371,958 |
| 2008-11-19 | $0.19 | $0.19 | 168,375 |
| 2008-11-18 | $0.19 | $0.19 | 777,927 |
| 2008-11-17 | $0.21 | $0.21 | 2,346,930 |
| 2008-11-14 | $0.14 | $0.14 | 68,138 |
| 2008-11-13 | $0.14 | $0.14 | 383,410 |
| 2008-11-12 | $0.15 | $0.15 | 76,900 |
| 2008-11-11 | $0.15 | $0.15 | 25,000 |
| 2008-11-10 | $0.15 | $0.15 | 132,500 |
| 2008-11-07 | $0.15 | $0.15 | 198,800 |
| 2008-11-06 | $0.15 | $0.15 | 211,300 |
| 2008-11-05 | $0.15 | $0.15 | 481,000 |
| 2008-11-04 | $0.16 | $0.16 | 212,500 |
| 2008-11-03 | $0.16 | $0.16 | 90,500 |
| 2008-10-31 | $0.15 | $0.15 | 202,600 |
| 2008-10-30 | $0.15 | $0.15 | 29,000 |
| 2008-10-29 | $0.15 | $0.15 | 252,000 |
| 2008-10-28 | $0.14 | $0.14 | 157,000 |
| 2008-10-27 | $0.14 | $0.14 | 92,600 |
| 2008-10-24 | $0.14 | $0.14 | 137,300 |
| 2008-10-23 | $0.14 | $0.14 | 73,600 |
| 2008-10-22 | $0.14 | $0.14 | 159,400 |
| 2008-10-21 | $0.13 | $0.13 | 120,600 |
| 2008-10-20 | $0.13 | $0.13 | 169,500 |
| 2008-10-17 | $0.15 | $0.15 | 22,200 |
| 2008-10-16 | $0.13 | $0.13 | 29,100 |
| 2008-10-15 | $0.13 | $0.13 | 138,000 |
| 2008-10-14 | $0.13 | $0.13 | 42,100 |
| 2008-10-13 | $0.14 | $0.14 | 64,700 |
| 2008-10-10 | $0.12 | $0.12 | 721,500 |
| 2008-10-09 | $0.15 | $0.15 | 438,600 |
| 2008-10-08 | $0.12 | $0.12 | 447,100 |
| 2008-10-07 | $0.12 | $0.12 | 518,200 |
| 2008-10-06 | $0.12 | $0.12 | 670,700 |
| 2008-10-03 | $0.16 | $0.16 | 60,900 |
| 2008-10-02 | $0.17 | $0.17 | 221,600 |
| 2008-10-01 | $0.18 | $0.18 | 24,700 |
| 2008-09-30 | $0.18 | $0.18 | 140,500 |
| 2008-09-29 | $0.17 | $0.17 | 142,100 |
| 2008-09-26 | $0.19 | $0.18 | 2,607,600 |
| 2008-09-25 | $0.18 | $0.18 | 107,400 |
| 2008-09-24 | $0.18 | $0.18 | 249,000 |
| 2008-09-23 | $0.18 | $0.18 | 1,092,100 |
| 2008-09-22 | $0.17 | $0.17 | 251,700 |
| 2008-09-19 | $0.17 | $0.17 | 177,800 |
| 2008-09-18 | $0.17 | $0.17 | 374,400 |
| 2008-09-17 | $0.17 | $0.17 | 429,000 |
| 2008-09-16 | $0.17 | $0.17 | 229,900 |
| 2008-09-15 | $0.18 | $0.18 | 69,800 |
| 2008-09-12 | $0.19 | $0.19 | 176,400 |
| 2008-09-11 | $0.19 | $0.19 | 599,200 |
| 2008-09-10 | $0.20 | $0.19 | 772,200 |
| 2008-09-09 | $0.18 | $0.18 | 460,400 |
| 2008-09-08 | $0.19 | $0.19 | 448,500 |
| 2008-09-05 | $0.19 | $0.18 | 284,200 |
| 2008-09-04 | $0.20 | $0.20 | 61,500 |
| 2008-09-03 | $0.20 | $0.20 | 159,000 |
| 2008-09-02 | $0.21 | $0.21 | 173,600 |
| 2008-08-29 | $0.19 | $0.19 | 131,500 |
| 2008-08-28 | $0.19 | $0.19 | 130,900 |
| 2008-08-27 | $0.18 | $0.18 | 236,300 |
| 2008-08-26 | $0.19 | $0.19 | 121,600 |
| 2008-08-25 | $0.21 | $0.21 | 247,300 |
| 2008-08-22 | $0.20 | $0.20 | 466,000 |
| 2008-08-21 | $0.20 | $0.20 | 145,300 |
| 2008-08-20 | $0.19 | $0.19 | 302,400 |
| 2008-08-19 | $0.19 | $0.19 | 266,000 |
| 2008-08-18 | $0.20 | $0.20 | 295,100 |
| 2008-08-15 | $0.23 | $0.23 | 114,000 |
| 2008-08-14 | $0.23 | $0.23 | 1,164,800 |
| 2008-08-13 | $0.24 | $0.24 | 121,700 |
| 2008-08-12 | $0.21 | $0.21 | 1,171,600 |
| 2008-08-11 | $0.27 | $0.27 | 1,171,400 |
| 2008-08-08 | $0.22 | $0.22 | 1,844,600 |
| 2008-08-07 | $0.19 | $0.19 | 799,400 |
| 2008-08-06 | $0.23 | $0.23 | 95,900 |
| 2008-08-05 | $0.25 | $0.25 | 980,500 |
| 2008-08-04 | $0.23 | $0.23 | 116,400 |
| 2008-08-01 | $0.22 | $0.22 | 1,697,400 |
| 2008-07-31 | $0.21 | $0.21 | 357,400 |
| 2008-07-30 | $0.23 | $0.23 | 32,200 |
| 2008-07-29 | $0.23 | $0.23 | 180,700 |
| 2008-07-28 | $0.24 | $0.24 | 48,400 |
| 2008-07-25 | $0.24 | $0.24 | 78,200 |
| 2008-07-24 | $0.25 | $0.25 | 55,500 |
| 2008-07-23 | $0.25 | $0.25 | 429,600 |
| 2008-07-22 | $0.24 | $0.24 | 614,300 |
| 2008-07-21 | $0.26 | $0.26 | 59,200 |
| 2008-07-18 | $0.26 | $0.26 | 256,200 |
| 2008-07-17 | $0.25 | $0.25 | 653,100 |
| 2008-07-16 | $0.28 | $0.28 | 626,600 |
| 2008-07-15 | $0.28 | $0.28 | 821,200 |
| 2008-07-14 | $0.27 | $0.27 | 44,500 |
| 2008-07-11 | $0.29 | $0.29 | 161,000 |
| 2008-07-10 | $0.27 | $0.27 | 310,200 |
| 2008-07-09 | $0.29 | $0.29 | 207,500 |
| 2008-07-08 | $0.28 | $0.28 | 1,062,000 |
| 2008-07-07 | $0.27 | $0.27 | 1,298,800 |
| 2008-07-03 | $0.32 | $0.32 | 167,200 |
| 2008-07-02 | $0.36 | $0.36 | 117,900 |
| 2008-07-01 | $0.36 | $0.36 | 152,600 |
| 2008-06-30 | $0.43 | $0.43 | 1,312,100 |
| 2008-06-27 | $0.36 | $0.36 | 1,617,000 |
| 2008-06-26 | $0.33 | $0.33 | 273,400 |
| 2008-06-25 | $0.33 | $0.33 | 250,200 |
| 2008-06-24 | $0.33 | $0.33 | 177,400 |
| 2008-06-23 | $0.35 | $0.35 | 489,100 |
| 2008-06-20 | $0.37 | $0.37 | 23,000 |
| 2008-06-19 | $0.39 | $0.39 | 310,100 |
| 2008-06-18 | $0.37 | $0.37 | 239,400 |
| 2008-06-17 | $0.37 | $0.37 | 458,900 |
| 2008-06-16 | $0.39 | $0.39 | 1,488,000 |
| 2008-06-13 | $0.43 | $0.43 | 2,151,200 |
| 2008-06-12 | $0.32 | $0.32 | 990,800 |
| 2008-06-11 | $0.25 | $0.25 | 896,500 |
| 2008-06-10 | $0.23 | $0.23 | 2,409,700 |
| 2008-06-09 | $0.23 | $0.23 | 489,100 |
| 2008-06-06 | $0.20 | $0.20 | 760,100 |
| 2008-06-05 | $0.22 | $0.22 | 7,220,700 |
| 2008-06-04 | $0.22 | $0.22 | 3,667,100 |
| 2008-06-03 | $0.33 | $0.33 | 1,478,900 |
| 2008-06-02 | $0.32 | $0.32 | 1,360,900 |
| 2008-05-30 | $0.42 | $0.42 | 1,623,500 |
| 2008-05-29 | $0.44 | $0.44 | 308,000 |
| 2008-05-28 | $0.38 | $0.38 | 1,527,400 |
| 2008-05-27 | $0.40 | $0.40 | 589,700 |
| 2008-05-23 | $0.35 | $0.35 | 573,600 |
| 2008-05-22 | $0.38 | $0.38 | 267,700 |
| 2008-05-21 | $0.37 | $0.37 | 253,700 |
| 2008-05-20 | $0.40 | $0.40 | 621,500 |
| 2008-05-19 | $0.32 | $0.32 | 430,600 |
| 2008-05-16 | $0.30 | $0.30 | 303,500 |
| 2008-05-15 | $0.33 | $0.33 | 461,300 |
| 2008-05-14 | $0.30 | $0.30 | 984,500 |
| 2008-05-13 | $0.29 | $0.29 | 1,642,800 |
| 2008-05-12 | $0.31 | $0.31 | 1,087,900 |
| 2008-05-09 | $0.36 | $0.36 | 355,200 |
| 2008-05-08 | $0.37 | $0.37 | 150,800 |
| 2008-05-07 | $0.38 | $0.38 | 145,500 |
| 2008-05-06 | $0.38 | $0.38 | 1,101,000 |
| 2008-05-05 | $0.40 | $0.40 | 120,500 |
| 2008-05-02 | $0.42 | $0.42 | 264,900 |
| 2008-05-01 | $0.42 | $0.42 | 111,300 |
| 2008-04-30 | $0.42 | $0.42 | 281,800 |
| 2008-04-29 | $0.40 | $0.40 | 97,200 |
| 2008-04-28 | $0.41 | $0.41 | 127,000 |
| 2008-04-25 | $0.40 | $0.40 | 159,700 |
| 2008-04-24 | $0.41 | $0.41 | 130,300 |
| 2008-04-23 | $0.43 | $0.43 | 293,700 |
| 2008-04-22 | $0.43 | $0.43 | 100,000 |
| 2008-04-21 | $0.41 | $0.41 | 376,900 |
| 2008-04-18 | $0.41 | $0.41 | 613,500 |
| 2008-04-17 | $0.42 | $0.42 | 699,200 |
| 2008-04-16 | $0.44 | $0.44 | 264,300 |
| 2008-04-15 | $0.43 | $0.43 | 266,000 |
| 2008-04-14 | $0.46 | $0.46 | 164,300 |
| 2008-04-11 | $0.49 | $0.49 | 71,500 |
| 2008-04-10 | $0.49 | $0.49 | 403,100 |
| 2008-04-09 | $0.48 | $0.48 | 683,000 |
| 2008-04-08 | $0.49 | $0.49 | 595,000 |
| 2008-04-07 | $0.50 | $0.50 | 299,300 |
| 2008-04-04 | $0.49 | $0.49 | 160,800 |
| 2008-04-03 | $0.48 | $0.48 | 453,400 |
| 2008-04-02 | $0.49 | $0.49 | 27,900 |
| 2008-04-01 | $0.49 | $0.49 | 189,300 |
| 2008-03-31 | $0.52 | $0.52 | 423,900 |
| 2008-03-28 | $0.50 | $0.50 | 43,400 |
| 2008-03-27 | $0.48 | $0.48 | 468,000 |
| 2008-03-26 | $0.51 | $0.51 | 203,200 |
| 2008-03-25 | $0.54 | $0.54 | 429,500 |
| 2008-03-24 | $0.50 | $0.50 | 681,100 |
| 2008-03-20 | $0.51 | $0.51 | 223,000 |
| 2008-03-19 | $0.51 | $0.51 | 251,000 |
| 2008-03-18 | $0.51 | $0.51 | 291,600 |
| 2008-03-17 | $0.53 | $0.53 | 243,400 |
| 2008-03-14 | $0.56 | $0.56 | 190,800 |
| 2008-03-13 | $0.58 | $0.58 | 225,400 |
| 2008-03-12 | $0.57 | $0.57 | 291,200 |
| 2008-03-11 | $0.57 | $0.57 | 290,700 |
| 2008-03-10 | $0.59 | $0.59 | 41,900 |
| 2008-03-07 | $0.60 | $0.60 | 220,900 |
| 2008-03-06 | $0.61 | $0.61 | 159,800 |
| 2008-03-05 | $0.64 | $0.64 | 74,700 |
| 2008-03-04 | $0.65 | $0.65 | 160,100 |
| 2008-03-03 | $0.65 | $0.65 | 215,200 |
| 2008-02-29 | $0.65 | $0.65 | 117,000 |
| 2008-02-28 | $0.66 | $0.66 | 470,600 |
| 2008-02-27 | $0.71 | $0.71 | 200,200 |
| 2008-02-26 | $0.70 | $0.70 | 119,300 |
| 2008-02-25 | $0.74 | $0.74 | 102,400 |
| 2008-02-22 | $0.75 | $0.75 | 18,200 |
| 2008-02-21 | $0.75 | $0.75 | 269,200 |
| 2008-02-20 | $0.75 | $0.75 | 357,500 |
| 2008-02-19 | $0.74 | $0.74 | 99,600 |
| 2008-02-15 | $0.73 | $0.73 | 140,700 |
| 2008-02-14 | $0.73 | $0.73 | 61,700 |
| 2008-02-13 | $0.75 | $0.75 | 124,200 |
| 2008-02-12 | $0.76 | $0.76 | 362,600 |
| 2008-02-11 | $0.75 | $0.75 | 509,700 |
| 2008-02-08 | $0.70 | $0.70 | 60,400 |
| 2008-02-07 | $0.70 | $0.70 | 431,500 |
| 2008-02-06 | $0.69 | $0.69 | 219,100 |
| 2008-02-05 | $0.72 | $0.72 | 155,600 |
| 2008-02-04 | $0.80 | $0.80 | 307,100 |
| 2008-02-01 | $0.82 | $0.82 | 1,221,900 |
| 2008-01-31 | $0.81 | $0.81 | 679,500 |
| 2008-01-30 | $0.84 | $0.84 | 843,800 |
| 2008-01-29 | $0.80 | $0.80 | 225,900 |
| 2008-01-28 | $0.70 | $0.70 | 137,000 |
| 2008-01-25 | $0.69 | $0.69 | 205,800 |
| 2008-01-24 | $0.69 | $0.69 | 240,600 |
| 2008-01-23 | $0.70 | $0.70 | 681,400 |
| 2008-01-22 | $0.62 | $0.62 | 87,200 |
| 2008-01-18 | $0.63 | $0.63 | 488,300 |
| 2008-01-17 | $0.61 | $0.61 | 1,221,000 |
| 2008-01-16 | $0.80 | $0.80 | 766,400 |
| 2008-01-15 | $0.87 | $0.87 | 942,600 |
| 2008-01-14 | $0.82 | $0.82 | 855,300 |
| 2008-01-11 | $0.78 | $0.78 | 555,400 |
| 2008-01-10 | $0.78 | $0.78 | 824,400 |
| 2008-01-09 | $0.78 | $0.78 | 1,357,800 |
| 2008-01-08 | $0.72 | $0.72 | 1,748,100 |
| 2008-01-07 | $0.64 | $0.64 | 689,600 |
| 2008-01-04 | $0.58 | $0.58 | 1,642,200 |
| 2008-01-03 | $0.62 | $0.62 | 888,600 |
| 2008-01-02 | $0.54 | $0.54 | 62,100 |