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
- 2007-02-23 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 | $4.80 | $4.80 | 3,175 |
| 2008-12-30 | $4.80 | $4.80 | 1,106 |
| 2008-12-29 | $5.10 | $5.10 | 1,438 |
| 2008-12-26 | $5.40 | $5.40 | 1,818 |
| 2008-12-24 | $4.80 | $4.80 | 288 |
| 2008-12-23 | $4.80 | $4.80 | 1,885 |
| 2008-12-22 | $4.80 | $4.80 | 1,169 |
| 2008-12-19 | $5.10 | $5.10 | 974 |
| 2008-12-18 | $4.80 | $4.80 | 2,434 |
| 2008-12-17 | $4.80 | $4.80 | 1,392 |
| 2008-12-16 | $4.80 | $4.80 | 432 |
| 2008-12-15 | $4.95 | $4.95 | 2,920 |
| 2008-12-12 | $4.80 | $4.80 | 2,374 |
| 2008-12-11 | $4.65 | $4.65 | 1,441 |
| 2008-12-10 | $4.95 | $4.95 | 336 |
| 2008-12-09 | $4.95 | $4.95 | 1,811 |
| 2008-12-08 | $4.95 | $4.95 | 2,310 |
| 2008-12-05 | $5.09 | $5.09 | 532 |
| 2008-12-04 | $4.20 | $4.20 | 4,058 |
| 2008-12-03 | $4.50 | $4.50 | 688 |
| 2008-12-02 | $5.10 | $5.10 | 592 |
| 2008-12-01 | $4.80 | $4.80 | 5,980 |
| 2008-11-28 | $4.80 | $4.80 | 1,318 |
| 2008-11-26 | $4.80 | $4.80 | 2,288 |
| 2008-11-25 | $4.50 | $4.50 | 1,751 |
| 2008-11-24 | $5.10 | $5.10 | 13,174 |
| 2008-11-21 | $4.80 | $4.80 | 1,864 |
| 2008-11-20 | $5.10 | $5.10 | 2,905 |
| 2008-11-19 | $5.13 | $5.13 | 972 |
| 2008-11-18 | $5.10 | $5.10 | 1,346 |
| 2008-11-17 | $6.00 | $6.00 | 2,710 |
| 2008-11-14 | $5.70 | $5.70 | 1,672 |
| 2008-11-13 | $5.70 | $5.70 | 2,716 |
| 2008-11-12 | $5.40 | $5.40 | 3,132 |
| 2008-11-11 | $5.70 | $5.70 | 2,814 |
| 2008-11-10 | $5.70 | $5.70 | 3,716 |
| 2008-11-07 | $5.40 | $5.40 | 1,584 |
| 2008-11-06 | $5.40 | $5.40 | 3,723 |
| 2008-11-05 | $5.70 | $5.70 | 7,748 |
| 2008-11-04 | $4.50 | $4.50 | 34,187 |
| 2008-11-03 | $5.40 | $5.40 | 6,516 |
| 2008-10-31 | $5.40 | $5.40 | 2,280 |
| 2008-10-30 | $5.70 | $5.70 | 2,202 |
| 2008-10-29 | $5.40 | $5.40 | 3,687 |
| 2008-10-28 | $5.40 | $5.40 | 2,037 |
| 2008-10-27 | $5.10 | $5.10 | 2,153 |
| 2008-10-24 | $4.65 | $4.65 | 15,812 |
| 2008-10-23 | $5.10 | $5.10 | 8,795 |
| 2008-10-22 | $5.40 | $5.40 | 3,731 |
| 2008-10-21 | $6.30 | $6.30 | 4,064 |
| 2008-10-20 | $6.09 | $6.09 | 1,407 |
| 2008-10-17 | $5.40 | $5.40 | 4,909 |
| 2008-10-16 | $6.30 | $6.30 | 1,735 |
| 2008-10-15 | $6.60 | $6.60 | 5,437 |
| 2008-10-14 | $6.00 | $6.00 | 10,705 |
| 2008-10-13 | $7.50 | $7.50 | 10,369 |
| 2008-10-10 | $6.00 | $6.00 | 8,669 |
| 2008-10-09 | $6.00 | $6.00 | 2,583 |
| 2008-10-08 | $6.30 | $6.30 | 23,060 |
| 2008-10-07 | $7.56 | $7.56 | 6,659 |
| 2008-10-06 | $8.40 | $8.40 | 5,705 |
| 2008-10-03 | $9.60 | $9.60 | 1,815 |
| 2008-10-02 | $9.30 | $9.30 | 2,042 |
| 2008-10-01 | $10.20 | $10.20 | 3,854 |
| 2008-09-30 | $9.90 | $9.90 | 3,418 |
| 2008-09-29 | $9.00 | $9.00 | 9,942 |
| 2008-09-26 | $9.60 | $9.60 | 8,640 |
| 2008-09-25 | $10.20 | $10.20 | 951 |
| 2008-09-24 | $10.20 | $10.20 | 4,347 |
| 2008-09-23 | $10.80 | $10.80 | 2,269 |
| 2008-09-22 | $10.80 | $10.80 | 2,096 |
| 2008-09-19 | $10.80 | $10.80 | 3,651 |
| 2008-09-18 | $11.40 | $11.40 | 3,197 |
| 2008-09-17 | $11.40 | $11.40 | 1,928 |
| 2008-09-16 | $11.10 | $11.10 | 4,059 |
| 2008-09-15 | $11.70 | $11.70 | 8,536 |
| 2008-09-12 | $12.00 | $12.00 | 1,850 |
| 2008-09-11 | $12.00 | $12.00 | 2,875 |
| 2008-09-10 | $11.40 | $11.40 | 4,013 |
| 2008-09-09 | $10.80 | $10.80 | 5,527 |
| 2008-09-08 | $11.70 | $11.70 | 7,746 |
| 2008-09-05 | $12.90 | $12.90 | 11,108 |
| 2008-09-04 | $13.20 | $13.20 | 25,368 |
| 2008-09-03 | $12.60 | $12.60 | 81,127 |
| 2008-09-02 | $10.80 | $10.80 | 3,916 |
| 2008-08-29 | $10.20 | $10.20 | 8,955 |
| 2008-08-28 | $10.20 | $10.20 | 5,274 |
| 2008-08-27 | $10.20 | $10.20 | 1,415 |
| 2008-08-26 | $11.10 | $11.10 | 953 |
| 2008-08-25 | $9.90 | $9.90 | 3,418 |
| 2008-08-22 | $11.10 | $11.10 | 1,127 |
| 2008-08-21 | $10.80 | $10.80 | 1,644 |
| 2008-08-20 | $11.10 | $11.10 | 3,472 |
| 2008-08-19 | $11.40 | $11.40 | 2,549 |
| 2008-08-18 | $11.40 | $11.40 | 5,362 |
| 2008-08-15 | $10.80 | $10.80 | 4,755 |
| 2008-08-14 | $10.80 | $10.80 | 5,388 |
| 2008-08-13 | $10.20 | $10.20 | 6,796 |
| 2008-08-12 | $11.10 | $11.10 | 5,369 |
| 2008-08-11 | $11.10 | $11.10 | 6,747 |
| 2008-08-08 | $11.25 | $11.25 | 3,790 |
| 2008-08-07 | $10.80 | $10.80 | 1,582 |
| 2008-08-06 | $11.10 | $11.10 | 3,775 |
| 2008-08-05 | $10.20 | $10.20 | 6,673 |
| 2008-08-04 | $9.75 | $9.75 | 3,765 |
| 2008-08-01 | $9.96 | $9.96 | 9,603 |
| 2008-07-31 | $10.80 | $10.80 | 2,115 |
| 2008-07-30 | $10.50 | $10.50 | 1,705 |
| 2008-07-29 | $10.80 | $10.80 | 4,364 |
| 2008-07-28 | $10.50 | $10.50 | 6,492 |
| 2008-07-25 | $11.10 | $11.10 | 15,337 |
| 2008-07-24 | $11.40 | $11.40 | 6,152 |
| 2008-07-23 | $11.40 | $11.40 | 4,630 |
| 2008-07-22 | $12.00 | $12.00 | 2,642 |
| 2008-07-21 | $12.30 | $12.30 | 1,296 |
| 2008-07-18 | $12.00 | $12.00 | 3,390 |
| 2008-07-17 | $11.70 | $11.70 | 1,525 |
| 2008-07-16 | $12.30 | $12.30 | 3,967 |
| 2008-07-15 | $12.30 | $12.30 | 1,310 |
| 2008-07-14 | $12.60 | $12.60 | 3,441 |
| 2008-07-11 | $13.20 | $13.20 | 21,830 |
| 2008-07-10 | $13.20 | $13.20 | 25,772 |
| 2008-07-09 | $13.20 | $13.20 | 1,890 |
| 2008-07-08 | $12.60 | $12.60 | 2,782 |
| 2008-07-07 | $12.30 | $12.30 | 9,004 |
| 2008-07-03 | $11.10 | $11.10 | 3,002 |
| 2008-07-02 | $11.10 | $11.10 | 6,679 |
| 2008-07-01 | $11.40 | $11.40 | 2,184 |
| 2008-06-30 | $11.70 | $11.70 | 10,416 |
| 2008-06-27 | $12.90 | $12.90 | 2,878 |
| 2008-06-26 | $13.20 | $13.20 | 1,353 |
| 2008-06-25 | $12.90 | $12.90 | 569 |
| 2008-06-24 | $12.90 | $12.90 | 1,192 |
| 2008-06-23 | $13.20 | $13.20 | 2,639 |
| 2008-06-20 | $13.80 | $13.80 | 1,636 |
| 2008-06-19 | $13.50 | $13.50 | 1,511 |
| 2008-06-18 | $13.80 | $13.80 | 3,315 |
| 2008-06-17 | $13.05 | $13.05 | 5,833 |
| 2008-06-16 | $14.25 | $14.25 | 31,363 |
| 2008-06-13 | $11.70 | $11.70 | 2,267 |
| 2008-06-12 | $11.40 | $11.40 | 3,755 |
| 2008-06-11 | $11.10 | $11.10 | 4,542 |
| 2008-06-10 | $10.80 | $10.80 | 1,386 |
| 2008-06-09 | $11.10 | $11.10 | 5,449 |
| 2008-06-06 | $11.40 | $11.40 | 4,120 |
| 2008-06-05 | $11.70 | $11.70 | 4,099 |
| 2008-06-04 | $11.70 | $11.70 | 9,525 |
| 2008-06-03 | $12.60 | $12.60 | 6,825 |
| 2008-06-02 | $12.81 | $12.81 | 3,523 |
| 2008-05-30 | $12.63 | $12.63 | 5,840 |
| 2008-05-29 | $13.50 | $13.50 | 3,228 |
| 2008-05-28 | $12.90 | $12.90 | 4,066 |
| 2008-05-27 | $13.50 | $13.50 | 4,449 |
| 2008-05-23 | $14.10 | $14.10 | 8,349 |
| 2008-05-22 | $14.40 | $14.40 | 3,908 |
| 2008-05-21 | $14.10 | $14.10 | 8,920 |
| 2008-05-20 | $16.47 | $16.47 | 18,285 |
| 2008-05-19 | $15.60 | $15.60 | 7,444 |
| 2008-05-16 | $15.00 | $15.00 | 5,948 |
| 2008-05-15 | $13.50 | $13.50 | 7,583 |
| 2008-05-14 | $14.10 | $14.10 | 5,648 |
| 2008-05-13 | $14.10 | $14.10 | 9,482 |
| 2008-05-12 | $15.30 | $15.30 | 1,372 |
| 2008-05-09 | $15.30 | $15.30 | 2,260 |
| 2008-05-08 | $15.90 | $15.90 | 811 |
| 2008-05-07 | $15.60 | $15.60 | 1,584 |
| 2008-05-06 | $15.00 | $15.00 | 3,529 |
| 2008-05-05 | $16.50 | $16.50 | 3,331 |
| 2008-05-02 | $18.00 | $18.00 | 7,421 |
| 2008-05-01 | $18.00 | $18.00 | 17,166 |
| 2008-04-30 | $17.10 | $17.10 | 8,192 |
| 2008-04-29 | $15.90 | $15.90 | 18,333 |
| 2008-04-28 | $14.40 | $14.40 | 5,856 |
| 2008-04-25 | $13.80 | $13.80 | 443 |
| 2008-04-24 | $14.10 | $14.10 | 983 |
| 2008-04-23 | $13.20 | $13.20 | 636 |
| 2008-04-22 | $14.10 | $14.10 | 973 |
| 2008-04-21 | $14.10 | $14.10 | 4,049 |
| 2008-04-18 | $12.60 | $12.60 | 959 |
| 2008-04-17 | $12.60 | $12.60 | 1,359 |
| 2008-04-16 | $13.20 | $13.20 | 3,939 |
| 2008-04-15 | $13.50 | $13.50 | 1,096 |
| 2008-04-14 | $14.10 | $14.10 | 3,823 |
| 2008-04-11 | $14.40 | $14.40 | 1,786 |
| 2008-04-10 | $14.10 | $14.10 | 1,966 |
| 2008-04-09 | $14.40 | $14.40 | 476 |
| 2008-04-08 | $14.70 | $14.70 | 2,133 |
| 2008-04-07 | $14.70 | $14.70 | 3,979 |
| 2008-04-04 | $14.70 | $14.70 | 1,866 |
| 2008-04-03 | $14.70 | $14.70 | 999 |
| 2008-04-02 | $15.00 | $15.00 | 2,179 |
| 2008-04-01 | $14.10 | $14.10 | 3,713 |
| 2008-03-31 | $14.40 | $14.40 | 1,476 |
| 2008-03-28 | $14.40 | $14.40 | 1,579 |
| 2008-03-27 | $14.70 | $14.70 | 6,099 |
| 2008-03-26 | $14.40 | $14.40 | 1,826 |
| 2008-03-25 | $13.80 | $13.80 | 1,526 |
| 2008-03-24 | $14.70 | $14.70 | 5,699 |
| 2008-03-20 | $14.10 | $14.10 | 2,336 |
| 2008-03-19 | $12.00 | $12.00 | 7,783 |
| 2008-03-18 | $14.70 | $14.70 | 4,493 |
| 2008-03-17 | $15.30 | $15.30 | 4,069 |
| 2008-03-14 | $15.60 | $15.60 | 2,446 |
| 2008-03-13 | $16.80 | $16.80 | 4,073 |
| 2008-03-12 | $16.80 | $16.80 | 4,226 |
| 2008-03-11 | $17.10 | $17.10 | 9,823 |
| 2008-03-10 | $14.85 | $14.85 | 17,106 |
| 2008-03-07 | $11.40 | $11.40 | 5,213 |
| 2008-03-06 | $12.75 | $12.75 | 4,709 |
| 2008-03-05 | $13.50 | $13.50 | 2,719 |
| 2008-03-04 | $14.10 | $14.10 | 3,389 |
| 2008-03-03 | $13.80 | $13.80 | 9,583 |
| 2008-02-29 | $16.50 | $16.50 | 7,846 |
| 2008-02-28 | $19.20 | $19.20 | 10,419 |
| 2008-02-27 | $20.10 | $20.10 | 1,206 |
| 2008-02-26 | $19.89 | $19.89 | 3,133 |
| 2008-02-25 | $21.00 | $21.00 | 1,239 |
| 2008-02-22 | $21.00 | $21.00 | 2,479 |
| 2008-02-21 | $21.00 | $21.00 | 1,316 |
| 2008-02-20 | $21.00 | $21.00 | 1,623 |
| 2008-02-19 | $21.00 | $21.00 | 5,263 |
| 2008-02-15 | $21.60 | $21.60 | 1,609 |
| 2008-02-14 | $21.00 | $21.00 | 2,943 |
| 2008-02-13 | $22.20 | $22.20 | 1,376 |
| 2008-02-12 | $20.70 | $20.70 | 3,273 |
| 2008-02-11 | $22.50 | $22.50 | 3,853 |
| 2008-02-08 | $22.50 | $22.50 | 813 |
| 2008-02-07 | $23.70 | $23.70 | 3,556 |
| 2008-02-06 | $24.60 | $24.60 | 13,856 |
| 2008-02-05 | $22.50 | $22.50 | 2,273 |
| 2008-02-04 | $22.50 | $22.50 | 6,553 |
| 2008-02-01 | $21.00 | $21.00 | 8,039 |
| 2008-01-31 | $18.60 | $18.60 | 13,203 |
| 2008-01-30 | $19.95 | $19.95 | 17,293 |
| 2008-01-29 | $22.50 | $22.50 | 13,209 |
| 2008-01-28 | $24.30 | $24.30 | 4,109 |
| 2008-01-25 | $24.90 | $24.90 | 15,393 |
| 2008-01-24 | $27.60 | $27.60 | 10,099 |
| 2008-01-23 | $28.80 | $28.80 | 11,713 |
| 2008-01-22 | $30.60 | $30.60 | 28,413 |
| 2008-01-18 | $33.30 | $33.30 | 50,943 |
| 2008-01-17 | $27.60 | $27.60 | 33,766 |
| 2008-01-16 | $21.90 | $21.90 | 50,719 |
| 2008-01-15 | $29.70 | $29.70 | 89,916 |
| 2008-01-14 | $40.80 | $40.80 | 111,149 |
| 2008-01-11 | $37.50 | $37.50 | 47,706 |
| 2008-01-10 | $35.10 | $35.10 | 29,856 |
| 2008-01-09 | $34.20 | $34.20 | 26,569 |
| 2008-01-08 | $31.80 | $31.80 | 10,663 |
| 2008-01-07 | $32.25 | $32.25 | 21,169 |
| 2008-01-04 | $31.20 | $31.20 | 22,296 |
| 2008-01-03 | $31.80 | $31.80 | 48,469 |
| 2008-01-02 | $29.10 | $29.10 | 7,193 |