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
- 2008-06-24 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 | $5.52 | $5.52 | 0 |
| 2008-12-30 | $5.52 | $5.52 | 0 |
| 2008-12-29 | $5.52 | $5.52 | 0 |
| 2008-12-26 | $5.52 | $5.52 | 0 |
| 2008-12-24 | $5.52 | $5.52 | 0 |
| 2008-12-23 | $5.52 | $5.52 | 0 |
| 2008-12-22 | $5.52 | $5.52 | 0 |
| 2008-12-19 | $5.52 | $5.52 | 0 |
| 2008-12-18 | $5.52 | $5.52 | 0 |
| 2008-12-17 | $5.52 | $5.52 | 0 |
| 2008-12-16 | $5.52 | $5.52 | 0 |
| 2008-12-15 | $5.52 | $5.52 | 531,000 |
| 2008-12-12 | $4.72 | $4.72 | 0 |
| 2008-12-11 | $4.72 | $4.72 | 0 |
| 2008-12-10 | $4.72 | $4.72 | 0 |
| 2008-12-09 | $4.72 | $4.72 | 0 |
| 2008-12-08 | $4.72 | $4.72 | 684,000 |
| 2008-12-05 | $4.72 | $4.72 | 0 |
| 2008-12-04 | $4.72 | $4.72 | 1,795,400 |
| 2008-12-03 | $4.95 | $4.95 | 90,400 |
| 2008-12-02 | $4.99 | $4.99 | 0 |
| 2008-12-01 | $4.99 | $4.99 | 0 |
| 2008-11-28 | $4.99 | $4.99 | 0 |
| 2008-11-26 | $4.99 | $4.99 | 0 |
| 2008-11-25 | $4.99 | $4.99 | 0 |
| 2008-11-24 | $4.99 | $4.99 | 0 |
| 2008-11-21 | $4.99 | $4.99 | 1,136,000 |
| 2008-11-20 | $4.81 | $4.81 | 251,000 |
| 2008-11-19 | $5.20 | $5.20 | 124,600 |
| 2008-11-18 | $5.75 | $5.75 | 1,000 |
| 2008-11-17 | $6.05 | $6.05 | 0 |
| 2008-11-14 | $6.05 | $6.05 | 0 |
| 2008-11-13 | $6.05 | $6.05 | 1,000,000 |
| 2008-11-12 | $6.41 | $6.41 | 0 |
| 2008-11-11 | $6.41 | $6.41 | 0 |
| 2008-11-10 | $6.41 | $6.41 | 0 |
| 2008-11-07 | $6.41 | $6.41 | 0 |
| 2008-11-06 | $6.41 | $6.41 | 0 |
| 2008-11-05 | $6.41 | $6.41 | 0 |
| 2008-11-04 | $6.41 | $6.41 | 500,000 |
| 2008-11-03 | $6.25 | $6.25 | 0 |
| 2008-10-31 | $6.25 | $6.25 | 0 |
| 2008-10-30 | $6.25 | $6.25 | 0 |
| 2008-10-29 | $6.25 | $6.25 | 0 |
| 2008-10-28 | $6.25 | $6.25 | 0 |
| 2008-10-27 | $6.25 | $6.25 | 1,180,600 |
| 2008-10-24 | $7.15 | $7.15 | 4,372,000 |
| 2008-10-23 | $7.64 | $7.64 | 0 |
| 2008-10-22 | $7.64 | $7.64 | 2,062,000 |
| 2008-10-21 | $8.60 | $8.60 | 0 |
| 2008-10-20 | $8.60 | $8.60 | 0 |
| 2008-10-17 | $8.60 | $8.60 | 0 |
| 2008-10-16 | $8.60 | $8.60 | 0 |
| 2008-10-15 | $8.60 | $8.60 | 0 |
| 2008-10-14 | $8.60 | $8.60 | 0 |
| 2008-10-13 | $8.60 | $8.60 | 0 |
| 2008-10-10 | $8.60 | $8.60 | 0 |
| 2008-10-09 | $8.60 | $8.60 | 0 |
| 2008-10-08 | $8.60 | $8.60 | 0 |
| 2008-10-07 | $8.60 | $8.60 | 0 |
| 2008-10-06 | $8.60 | $8.60 | 0 |
| 2008-10-03 | $8.60 | $8.60 | 0 |
| 2008-10-02 | $8.60 | $8.60 | 0 |
| 2008-10-01 | $8.60 | $8.60 | 0 |
| 2008-09-30 | $8.60 | $8.60 | 200,000 |
| 2008-09-29 | $8.05 | $8.05 | 232,800 |
| 2008-09-26 | $8.35 | $8.35 | 0 |
| 2008-09-25 | $8.35 | $8.35 | 800 |
| 2008-09-24 | $7.55 | $7.55 | 0 |
| 2008-09-23 | $7.55 | $7.55 | 0 |
| 2008-09-22 | $7.55 | $7.55 | 0 |
| 2008-09-19 | $7.55 | $7.55 | 0 |
| 2008-09-18 | $7.55 | $7.55 | 0 |
| 2008-09-17 | $7.55 | $7.55 | 0 |
| 2008-09-16 | $7.55 | $7.55 | 0 |
| 2008-09-15 | $7.55 | $7.55 | 0 |
| 2008-09-12 | $7.55 | $7.55 | 0 |
| 2008-09-11 | $7.55 | $7.55 | 800 |
| 2008-09-10 | $7.66 | $7.66 | 0 |
| 2008-09-09 | $7.66 | $7.66 | 450,000 |
| 2008-09-08 | $7.76 | $7.76 | 4,390,000 |
| 2008-09-05 | $7.20 | $7.20 | 0 |
| 2008-09-04 | $7.20 | $7.20 | 2,074,800 |
| 2008-09-03 | $7.51 | $7.51 | 938,000 |
| 2008-09-02 | $9.53 | $9.53 | 0 |
| 2008-08-29 | $9.53 | $9.53 | 0 |
| 2008-08-28 | $9.53 | $9.53 | 0 |
| 2008-08-27 | $9.53 | $9.53 | 0 |
| 2008-08-26 | $9.53 | $9.53 | 0 |
| 2008-08-25 | $9.53 | $9.53 | 0 |
| 2008-08-22 | $9.53 | $9.53 | 0 |
| 2008-08-21 | $9.53 | $9.53 | 0 |
| 2008-08-20 | $9.53 | $9.53 | 0 |
| 2008-08-19 | $9.53 | $9.53 | 0 |
| 2008-08-18 | $9.53 | $9.53 | 0 |
| 2008-08-15 | $9.53 | $9.53 | 0 |
| 2008-08-14 | $9.53 | $9.53 | 0 |
| 2008-08-13 | $9.53 | $9.53 | 0 |
| 2008-08-12 | $9.53 | $9.53 | 0 |
| 2008-08-11 | $9.53 | $9.53 | 0 |
| 2008-08-08 | $9.53 | $9.53 | 0 |
| 2008-08-07 | $9.53 | $9.53 | 0 |
| 2008-08-06 | $9.53 | $9.53 | 0 |
| 2008-08-05 | $9.53 | $9.53 | 0 |
| 2008-08-04 | $9.53 | $9.53 | 0 |
| 2008-08-01 | $9.53 | $9.53 | 0 |
| 2008-07-31 | $9.53 | $9.53 | 0 |
| 2008-07-30 | $9.53 | $9.53 | 0 |
| 2008-07-29 | $9.53 | $9.53 | 0 |
| 2008-07-28 | $9.53 | $9.53 | 0 |
| 2008-07-25 | $9.53 | $9.53 | 0 |
| 2008-07-24 | $9.53 | $9.53 | 0 |
| 2008-07-23 | $9.53 | $9.53 | 403,000 |
| 2008-07-22 | $8.78 | $8.78 | 0 |
| 2008-07-21 | $8.78 | $8.78 | 0 |
| 2008-07-18 | $8.78 | $8.78 | 0 |
| 2008-07-17 | $8.78 | $8.78 | 0 |
| 2008-07-16 | $8.78 | $8.78 | 0 |
| 2008-07-15 | $8.78 | $8.78 | 0 |
| 2008-07-14 | $8.78 | $8.78 | 0 |
| 2008-07-11 | $8.78 | $8.78 | 0 |
| 2008-07-10 | $8.78 | $8.78 | 0 |
| 2008-07-09 | $8.78 | $8.78 | 0 |
| 2008-07-08 | $8.78 | $8.78 | 0 |
| 2008-07-07 | $8.78 | $8.78 | 0 |
| 2008-07-03 | $8.78 | $8.78 | 0 |
| 2008-07-02 | $8.78 | $8.78 | 2,080,000 |
| 2008-07-01 | $9.13 | $9.13 | 0 |
| 2008-06-30 | $9.13 | $9.13 | 0 |
| 2008-06-27 | $9.13 | $9.13 | 0 |
| 2008-06-26 | $9.13 | $9.13 | 0 |
| 2008-06-25 | $9.13 | $9.13 | 0 |
| 2008-06-24 | $9.13 | $9.13 | 0 |