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
- 2005-02-09 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 | $0.83 | $0.83 | 217,600 |
| 2008-12-30 | $0.66 | $0.66 | 233,600 |
| 2008-12-29 | $0.50 | $0.50 | 99,000 |
| 2008-12-26 | $0.47 | $0.47 | 23,700 |
| 2008-12-24 | $0.47 | $0.47 | 80,600 |
| 2008-12-23 | $0.48 | $0.48 | 99,700 |
| 2008-12-22 | $0.50 | $0.50 | 106,700 |
| 2008-12-19 | $0.50 | $0.50 | 81,000 |
| 2008-12-18 | $0.54 | $0.54 | 73,800 |
| 2008-12-17 | $0.53 | $0.53 | 63,400 |
| 2008-12-16 | $0.56 | $0.56 | 68,500 |
| 2008-12-15 | $0.56 | $0.56 | 45,300 |
| 2008-12-12 | $0.61 | $0.61 | 48,800 |
| 2008-12-11 | $0.62 | $0.62 | 57,700 |
| 2008-12-10 | $0.57 | $0.57 | 72,500 |
| 2008-12-09 | $0.56 | $0.56 | 26,200 |
| 2008-12-08 | $0.60 | $0.60 | 91,200 |
| 2008-12-05 | $0.63 | $0.63 | 47,100 |
| 2008-12-04 | $0.69 | $0.69 | 44,900 |
| 2008-12-03 | $0.62 | $0.62 | 17,900 |
| 2008-12-02 | $0.67 | $0.67 | 73,600 |
| 2008-12-01 | $0.75 | $0.75 | 39,800 |
| 2008-11-28 | $0.77 | $0.77 | 11,400 |
| 2008-11-26 | $0.78 | $0.78 | 47,000 |
| 2008-11-25 | $0.72 | $0.72 | 23,000 |
| 2008-11-24 | $0.81 | $0.81 | 42,700 |
| 2008-11-21 | $0.58 | $0.58 | 54,800 |
| 2008-11-20 | $0.49 | $0.49 | 99,900 |
| 2008-11-19 | $0.51 | $0.51 | 171,700 |
| 2008-11-18 | $0.65 | $0.65 | 162,000 |
| 2008-11-17 | $0.80 | $0.80 | 42,600 |
| 2008-11-14 | $0.87 | $0.87 | 34,700 |
| 2008-11-13 | $0.88 | $0.88 | 47,700 |
| 2008-11-12 | $0.88 | $0.88 | 91,200 |
| 2008-11-11 | $0.99 | $0.99 | 59,400 |
| 2008-11-10 | $0.97 | $0.97 | 78,400 |
| 2008-11-07 | $1.01 | $1.01 | 43,300 |
| 2008-11-06 | $1.01 | $1.01 | 24,500 |
| 2008-11-05 | $1.10 | $1.10 | 81,800 |
| 2008-11-04 | $1.20 | $1.20 | 80,600 |
| 2008-11-03 | $1.00 | $1.00 | 92,300 |
| 2008-10-31 | $1.00 | $1.00 | 50,900 |
| 2008-10-30 | $1.05 | $1.05 | 79,600 |
| 2008-10-29 | $1.00 | $1.00 | 71,600 |
| 2008-10-28 | $0.72 | $0.72 | 46,000 |
| 2008-10-27 | $0.69 | $0.69 | 53,500 |
| 2008-10-24 | $0.84 | $0.84 | 60,800 |
| 2008-10-23 | $0.80 | $0.80 | 114,100 |
| 2008-10-22 | $0.91 | $0.91 | 52,200 |
| 2008-10-21 | $1.06 | $1.06 | 26,300 |
| 2008-10-20 | $1.09 | $1.09 | 83,200 |
| 2008-10-17 | $1.11 | $1.11 | 34,300 |
| 2008-10-16 | $1.10 | $1.10 | 60,200 |
| 2008-10-15 | $1.21 | $1.21 | 108,200 |
| 2008-10-14 | $1.03 | $1.03 | 249,200 |
| 2008-10-13 | $1.28 | $1.28 | 80,000 |
| 2008-10-10 | $1.00 | $1.00 | 149,900 |
| 2008-10-09 | $0.89 | $0.89 | 178,600 |
| 2008-10-08 | $0.76 | $0.76 | 203,000 |
| 2008-10-07 | $0.82 | $0.82 | 93,800 |
| 2008-10-06 | $1.03 | $1.03 | 128,900 |
| 2008-10-03 | $1.23 | $1.23 | 88,400 |
| 2008-10-02 | $1.34 | $1.34 | 51,500 |
| 2008-10-01 | $1.57 | $1.57 | 23,600 |
| 2008-09-30 | $1.46 | $1.46 | 27,800 |
| 2008-09-29 | $1.25 | $1.25 | 43,000 |
| 2008-09-26 | $1.45 | $1.45 | 56,800 |
| 2008-09-25 | $1.52 | $1.52 | 104,200 |
| 2008-09-24 | $1.56 | $1.56 | 27,900 |
| 2008-09-23 | $1.67 | $1.67 | 15,200 |
| 2008-09-22 | $1.86 | $1.86 | 200,300 |
| 2008-09-19 | $1.51 | $1.51 | 73,300 |
| 2008-09-18 | $1.34 | $1.34 | 46,700 |
| 2008-09-17 | $1.37 | $1.37 | 54,500 |
| 2008-09-16 | $1.55 | $1.55 | 79,100 |
| 2008-09-15 | $1.32 | $1.32 | 60,200 |
| 2008-09-12 | $1.62 | $1.62 | 89,700 |
| 2008-09-11 | $1.52 | $1.52 | 112,200 |
| 2008-09-10 | $1.65 | $1.65 | 110,200 |
| 2008-09-09 | $1.84 | $1.84 | 81,500 |
| 2008-09-08 | $2.20 | $2.20 | 65,600 |
| 2008-09-05 | $2.14 | $2.14 | 65,600 |
| 2008-09-04 | $2.25 | $2.25 | 50,000 |
| 2008-09-03 | $2.51 | $2.51 | 43,800 |
| 2008-09-02 | $2.69 | $2.69 | 67,300 |
| 2008-08-29 | $2.84 | $2.84 | 41,100 |
| 2008-08-28 | $2.91 | $2.91 | 22,300 |
| 2008-08-27 | $2.82 | $2.82 | 24,300 |
| 2008-08-26 | $2.67 | $2.67 | 20,700 |
| 2008-08-25 | $2.68 | $2.68 | 23,200 |
| 2008-08-22 | $2.84 | $2.84 | 11,700 |
| 2008-08-21 | $2.99 | $2.99 | 23,700 |
| 2008-08-20 | $2.79 | $2.79 | 64,100 |
| 2008-08-19 | $2.90 | $2.90 | 54,600 |
| 2008-08-18 | $2.90 | $2.90 | 40,000 |
| 2008-08-15 | $2.93 | $2.93 | 62,300 |
| 2008-08-14 | $2.95 | $2.95 | 83,600 |
| 2008-08-13 | $3.11 | $3.11 | 168,400 |
| 2008-08-12 | $2.47 | $2.47 | 76,100 |
| 2008-08-11 | $2.65 | $2.65 | 121,500 |
| 2008-08-08 | $2.93 | $2.93 | 68,000 |
| 2008-08-07 | $3.16 | $3.16 | 30,400 |
| 2008-08-06 | $2.90 | $2.90 | 32,500 |
| 2008-08-05 | $2.88 | $2.88 | 91,000 |
| 2008-08-04 | $2.88 | $2.88 | 29,500 |
| 2008-08-01 | $3.15 | $3.15 | 23,700 |
| 2008-07-31 | $3.29 | $3.29 | 13,400 |
| 2008-07-30 | $3.37 | $3.37 | 59,300 |
| 2008-07-29 | $3.44 | $3.44 | 20,100 |
| 2008-07-28 | $3.61 | $3.61 | 26,900 |
| 2008-07-25 | $3.30 | $3.30 | 100,100 |
| 2008-07-24 | $3.26 | $3.26 | 52,500 |
| 2008-07-23 | $3.36 | $3.36 | 83,700 |
| 2008-07-22 | $3.56 | $3.56 | 10,900 |
| 2008-07-21 | $3.76 | $3.76 | 31,000 |
| 2008-07-18 | $3.74 | $3.74 | 66,300 |
| 2008-07-17 | $3.66 | $3.66 | 20,100 |
| 2008-07-16 | $3.77 | $3.77 | 31,500 |
| 2008-07-15 | $3.84 | $3.84 | 43,500 |
| 2008-07-14 | $4.12 | $4.12 | 35,000 |
| 2008-07-11 | $4.04 | $4.04 | 56,300 |
| 2008-07-10 | $4.26 | $4.26 | 32,300 |
| 2008-07-09 | $4.29 | $4.29 | 47,000 |
| 2008-07-08 | $4.47 | $4.47 | 68,000 |
| 2008-07-07 | $4.72 | $4.72 | 77,300 |
| 2008-07-03 | $4.32 | $4.32 | 35,500 |
| 2008-07-02 | $4.74 | $4.74 | 84,600 |
| 2008-07-01 | $4.90 | $4.90 | 6,800 |
| 2008-06-30 | $4.80 | $4.80 | 38,700 |
| 2008-06-27 | $4.47 | $4.47 | 17,500 |
| 2008-06-26 | $4.36 | $4.36 | 30,100 |
| 2008-06-25 | $4.05 | $4.05 | 22,000 |
| 2008-06-24 | $4.00 | $4.00 | 45,200 |
| 2008-06-23 | $3.67 | $3.67 | 0 |
| 2008-06-20 | $3.67 | $3.67 | 20,200 |
| 2008-06-19 | $3.78 | $3.78 | 6,400 |
| 2008-06-18 | $3.72 | $3.72 | 22,300 |
| 2008-06-17 | $3.87 | $3.87 | 25,900 |
| 2008-06-16 | $4.13 | $4.13 | 27,300 |
| 2008-06-13 | $4.06 | $4.06 | 30,700 |
| 2008-06-12 | $3.91 | $3.91 | 14,100 |
| 2008-06-11 | $3.80 | $3.80 | 15,900 |
| 2008-06-10 | $3.66 | $3.66 | 29,700 |
| 2008-06-09 | $3.67 | $3.67 | 32,300 |
| 2008-06-06 | $3.84 | $3.84 | 64,700 |
| 2008-06-05 | $3.76 | $3.76 | 95,300 |
| 2008-06-04 | $3.57 | $3.57 | 62,600 |
| 2008-06-03 | $4.02 | $4.02 | 59,600 |
| 2008-06-02 | $4.17 | $4.17 | 21,700 |
| 2008-05-30 | $4.43 | $4.43 | 36,600 |
| 2008-05-29 | $4.57 | $4.57 | 13,800 |
| 2008-05-28 | $4.65 | $4.65 | 52,000 |
| 2008-05-27 | $4.71 | $4.71 | 58,000 |
| 2008-05-23 | $4.84 | $4.84 | 67,900 |
| 2008-05-22 | $4.85 | $4.85 | 45,400 |
| 2008-05-21 | $4.50 | $4.50 | 132,400 |
| 2008-05-20 | $4.68 | $4.68 | 147,100 |
| 2008-05-19 | $4.08 | $4.08 | 9,100 |
| 2008-05-16 | $3.99 | $3.99 | 53,700 |
| 2008-05-15 | $3.82 | $3.82 | 8,500 |
| 2008-05-14 | $3.65 | $3.65 | 45,000 |
| 2008-05-13 | $4.00 | $4.00 | 47,900 |
| 2008-05-12 | $3.95 | $3.95 | 56,600 |
| 2008-05-09 | $3.66 | $3.66 | 124,700 |
| 2008-05-08 | $3.65 | $3.65 | 77,800 |
| 2008-05-07 | $3.03 | $3.03 | 38,200 |
| 2008-05-06 | $3.13 | $3.13 | 41,300 |
| 2008-05-05 | $3.02 | $3.02 | 50,300 |
| 2008-05-02 | $3.25 | $3.25 | 36,500 |
| 2008-05-01 | $3.28 | $3.28 | 44,400 |
| 2008-04-30 | $3.20 | $3.20 | 71,800 |
| 2008-04-29 | $3.15 | $3.15 | 52,300 |
| 2008-04-28 | $3.30 | $3.30 | 25,500 |
| 2008-04-25 | $3.47 | $3.47 | 41,800 |
| 2008-04-24 | $3.35 | $3.35 | 48,300 |
| 2008-04-23 | $3.35 | $3.35 | 68,000 |
| 2008-04-22 | $3.41 | $3.41 | 62,600 |
| 2008-04-21 | $3.70 | $3.70 | 45,800 |
| 2008-04-18 | $3.82 | $3.82 | 36,300 |
| 2008-04-17 | $3.79 | $3.79 | 34,300 |
| 2008-04-16 | $3.99 | $3.99 | 42,600 |
| 2008-04-15 | $3.81 | $3.81 | 67,300 |
| 2008-04-14 | $3.67 | $3.67 | 65,600 |
| 2008-04-11 | $3.52 | $3.52 | 73,400 |
| 2008-04-10 | $3.47 | $3.47 | 49,100 |
| 2008-04-09 | $3.37 | $3.37 | 49,100 |
| 2008-04-08 | $3.21 | $3.21 | 117,300 |
| 2008-04-07 | $3.64 | $3.64 | 64,300 |
| 2008-04-04 | $3.54 | $3.54 | 40,800 |
| 2008-04-03 | $3.29 | $3.29 | 39,900 |
| 2008-04-02 | $3.34 | $3.34 | 105,500 |
| 2008-04-01 | $3.21 | $3.21 | 218,100 |
| 2008-03-31 | $2.99 | $2.99 | 200,700 |
| 2008-03-28 | $3.39 | $3.39 | 26,100 |
| 2008-03-27 | $3.52 | $3.52 | 32,000 |
| 2008-03-26 | $3.76 | $3.76 | 38,800 |
| 2008-03-25 | $3.84 | $3.84 | 57,700 |
| 2008-03-24 | $3.37 | $3.37 | 75,300 |
| 2008-03-20 | $2.99 | $2.99 | 107,100 |
| 2008-03-19 | $3.04 | $3.04 | 136,100 |
| 2008-03-18 | $3.82 | $3.82 | 67,200 |
| 2008-03-17 | $4.01 | $4.01 | 85,900 |
| 2008-03-14 | $4.13 | $4.13 | 64,100 |
| 2008-03-13 | $4.30 | $4.30 | 14,300 |
| 2008-03-12 | $4.45 | $4.45 | 28,700 |
| 2008-03-11 | $4.38 | $4.38 | 40,500 |
| 2008-03-10 | $4.00 | $4.00 | 22,500 |
| 2008-03-07 | $4.26 | $4.26 | 119,400 |
| 2008-03-06 | $4.60 | $4.60 | 29,100 |
| 2008-03-05 | $4.81 | $4.81 | 47,700 |
| 2008-03-04 | $4.70 | $4.70 | 34,600 |
| 2008-03-03 | $5.08 | $5.08 | 29,400 |
| 2008-02-29 | $5.02 | $5.02 | 49,900 |
| 2008-02-28 | $5.15 | $5.15 | 71,400 |
| 2008-02-27 | $5.01 | $5.01 | 56,100 |
| 2008-02-26 | $5.03 | $5.03 | 44,900 |
| 2008-02-25 | $5.12 | $5.12 | 94,200 |
| 2008-02-22 | $4.96 | $4.96 | 76,000 |
| 2008-02-21 | $4.79 | $4.79 | 75,000 |
| 2008-02-20 | $4.50 | $4.50 | 15,200 |
| 2008-02-19 | $4.28 | $4.28 | 82,300 |
| 2008-02-15 | $4.35 | $4.35 | 19,300 |
| 2008-02-14 | $4.54 | $4.54 | 55,000 |
| 2008-02-13 | $4.41 | $4.41 | 29,300 |
| 2008-02-12 | $4.16 | $4.16 | 31,300 |
| 2008-02-11 | $4.13 | $4.13 | 31,100 |
| 2008-02-08 | $3.95 | $3.95 | 17,700 |
| 2008-02-07 | $3.94 | $3.94 | 27,600 |
| 2008-02-06 | $4.05 | $4.05 | 47,900 |
| 2008-02-05 | $4.07 | $4.07 | 54,100 |
| 2008-02-04 | $4.33 | $4.33 | 51,800 |
| 2008-02-01 | $4.51 | $4.51 | 54,400 |
| 2008-01-31 | $4.25 | $4.25 | 48,300 |
| 2008-01-30 | $4.41 | $4.41 | 62,400 |
| 2008-01-29 | $4.54 | $4.54 | 56,700 |
| 2008-01-28 | $4.85 | $4.85 | 46,200 |
| 2008-01-25 | $4.85 | $4.85 | 149,500 |
| 2008-01-24 | $4.89 | $4.89 | 118,700 |
| 2008-01-23 | $3.73 | $3.73 | 182,000 |
| 2008-01-22 | $3.75 | $3.75 | 167,200 |
| 2008-01-18 | $4.00 | $4.00 | 177,100 |
| 2008-01-17 | $4.50 | $4.50 | 104,700 |
| 2008-01-16 | $4.78 | $4.78 | 165,000 |
| 2008-01-15 | $5.20 | $5.20 | 53,600 |
| 2008-01-14 | $5.41 | $5.41 | 84,500 |
| 2008-01-11 | $5.50 | $5.50 | 42,100 |
| 2008-01-10 | $5.69 | $5.69 | 73,200 |
| 2008-01-09 | $5.81 | $5.81 | 78,800 |
| 2008-01-08 | $5.86 | $5.86 | 53,600 |
| 2008-01-07 | $5.90 | $5.90 | 46,800 |
| 2008-01-04 | $6.40 | $6.40 | 60,900 |
| 2008-01-03 | $6.94 | $6.94 | 39,300 |
| 2008-01-02 | $6.45 | $6.45 | 47,500 |