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
- 1993-11-12 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 | $1.00 | $1.00 | 26,300 |
| 2008-12-30 | $0.89 | $0.89 | 46,000 |
| 2008-12-29 | $0.88 | $0.88 | 67,100 |
| 2008-12-26 | $0.94 | $0.94 | 1,400 |
| 2008-12-24 | $1.00 | $1.00 | 5,000 |
| 2008-12-23 | $0.98 | $0.98 | 2,400 |
| 2008-12-22 | $1.02 | $1.02 | 4,800 |
| 2008-12-19 | $1.11 | $1.11 | 21,600 |
| 2008-12-18 | $1.18 | $1.18 | 200 |
| 2008-12-17 | $1.19 | $1.19 | 19,800 |
| 2008-12-16 | $1.10 | $1.10 | 33,100 |
| 2008-12-15 | $0.95 | $0.95 | 3,600 |
| 2008-12-12 | $1.10 | $1.10 | 33,500 |
| 2008-12-11 | $1.09 | $1.09 | 355,700 |
| 2008-12-10 | $1.15 | $1.15 | 28,700 |
| 2008-12-09 | $1.06 | $1.06 | 31,200 |
| 2008-12-08 | $1.03 | $1.03 | 32,500 |
| 2008-12-05 | $1.11 | $1.11 | 12,000 |
| 2008-12-04 | $1.11 | $1.11 | 17,400 |
| 2008-12-03 | $1.19 | $1.19 | 14,700 |
| 2008-12-02 | $0.91 | $0.91 | 16,700 |
| 2008-12-01 | $1.01 | $1.01 | 0 |
| 2008-11-28 | $1.01 | $1.01 | 7,500 |
| 2008-11-26 | $1.02 | $1.02 | 597,700 |
| 2008-11-25 | $1.05 | $1.05 | 767,000 |
| 2008-11-24 | $1.06 | $1.06 | 9,600 |
| 2008-11-21 | $1.20 | $1.20 | 14,500 |
| 2008-11-20 | $1.38 | $1.38 | 3,900 |
| 2008-11-19 | $1.40 | $1.40 | 5,600 |
| 2008-11-18 | $1.73 | $1.73 | 6,900 |
| 2008-11-17 | $1.45 | $1.45 | 9,500 |
| 2008-11-14 | $1.46 | $1.46 | 700 |
| 2008-11-13 | $1.54 | $1.54 | 33,600 |
| 2008-11-12 | $1.50 | $1.50 | 13,300 |
| 2008-11-11 | $1.78 | $1.78 | 4,400 |
| 2008-11-10 | $1.92 | $1.92 | 54,300 |
| 2008-11-07 | $1.90 | $1.90 | 5,900 |
| 2008-11-06 | $1.75 | $1.75 | 11,500 |
| 2008-11-05 | $1.93 | $1.93 | 4,700 |
| 2008-11-04 | $1.83 | $1.83 | 4,200 |
| 2008-11-03 | $1.83 | $1.83 | 2,000 |
| 2008-10-31 | $2.04 | $2.04 | 17,900 |
| 2008-10-30 | $1.95 | $1.95 | 11,500 |
| 2008-10-29 | $1.80 | $1.80 | 23,500 |
| 2008-10-28 | $1.92 | $1.92 | 39,000 |
| 2008-10-27 | $1.81 | $1.81 | 56,000 |
| 2008-10-24 | $1.47 | $1.47 | 23,400 |
| 2008-10-23 | $1.45 | $1.45 | 21,100 |
| 2008-10-22 | $1.40 | $1.40 | 40,800 |
| 2008-10-21 | $1.50 | $1.50 | 9,600 |
| 2008-10-20 | $1.39 | $1.39 | 3,400 |
| 2008-10-17 | $1.30 | $1.30 | 42,000 |
| 2008-10-16 | $1.36 | $1.36 | 16,600 |
| 2008-10-15 | $1.37 | $1.37 | 700 |
| 2008-10-14 | $1.39 | $1.39 | 4,200 |
| 2008-10-13 | $1.40 | $1.40 | 151,200 |
| 2008-10-10 | $1.40 | $1.40 | 32,300 |
| 2008-10-09 | $1.59 | $1.59 | 2,000 |
| 2008-10-08 | $1.61 | $1.61 | 67,500 |
| 2008-10-07 | $2.07 | $2.07 | 91,100 |
| 2008-10-06 | $1.60 | $1.60 | 129,500 |
| 2008-10-03 | $1.80 | $1.80 | 18,400 |
| 2008-10-02 | $2.07 | $2.07 | 4,800 |
| 2008-10-01 | $2.25 | $2.25 | 36,500 |
| 2008-09-30 | $2.25 | $2.25 | 9,400 |
| 2008-09-29 | $2.35 | $2.35 | 8,700 |
| 2008-09-26 | $2.35 | $2.35 | 46,800 |
| 2008-09-25 | $2.43 | $2.43 | 29,700 |
| 2008-09-24 | $2.50 | $2.50 | 20,300 |
| 2008-09-23 | $2.50 | $2.50 | 21,000 |
| 2008-09-22 | $2.60 | $2.60 | 58,800 |
| 2008-09-19 | $2.62 | $2.62 | 6,200 |
| 2008-09-18 | $2.50 | $2.50 | 95,500 |
| 2008-09-17 | $2.29 | $2.29 | 57,600 |
| 2008-09-16 | $2.49 | $2.49 | 15,200 |
| 2008-09-15 | $2.36 | $2.36 | 251,100 |
| 2008-09-12 | $2.23 | $2.23 | 68,000 |
| 2008-09-11 | $2.21 | $2.21 | 47,200 |
| 2008-09-10 | $2.30 | $2.30 | 57,400 |
| 2008-09-09 | $2.40 | $2.40 | 46,600 |
| 2008-09-08 | $2.59 | $2.59 | 19,500 |
| 2008-09-05 | $2.65 | $2.65 | 16,300 |
| 2008-09-04 | $2.65 | $2.65 | 15,700 |
| 2008-09-03 | $2.63 | $2.63 | 17,600 |
| 2008-09-02 | $2.71 | $2.71 | 16,400 |
| 2008-08-29 | $2.74 | $2.74 | 43,200 |
| 2008-08-28 | $2.66 | $2.66 | 32,700 |
| 2008-08-27 | $2.62 | $2.62 | 503,000 |
| 2008-08-26 | $2.52 | $2.52 | 1,700 |
| 2008-08-25 | $2.52 | $2.52 | 14,400 |
| 2008-08-22 | $2.59 | $2.59 | 13,000 |
| 2008-08-21 | $2.48 | $2.48 | 21,700 |
| 2008-08-20 | $2.49 | $2.49 | 6,600 |
| 2008-08-19 | $2.56 | $2.56 | 21,500 |
| 2008-08-18 | $2.56 | $2.56 | 1,000 |
| 2008-08-15 | $2.59 | $2.59 | 12,700 |
| 2008-08-14 | $2.64 | $2.64 | 4,900 |
| 2008-08-13 | $2.48 | $2.48 | 9,300 |
| 2008-08-12 | $2.49 | $2.49 | 3,800 |
| 2008-08-11 | $2.59 | $2.59 | 56,600 |
| 2008-08-08 | $2.64 | $2.64 | 24,500 |
| 2008-08-07 | $2.64 | $2.64 | 11,900 |
| 2008-08-06 | $2.61 | $2.61 | 54,800 |
| 2008-08-05 | $2.45 | $2.45 | 12,900 |
| 2008-08-04 | $2.46 | $2.46 | 6,600 |
| 2008-08-01 | $2.39 | $2.39 | 750,600 |
| 2008-07-31 | $2.42 | $2.42 | 1,300 |
| 2008-07-30 | $2.38 | $2.38 | 5,900 |
| 2008-07-29 | $2.37 | $2.37 | 41,200 |
| 2008-07-28 | $2.33 | $2.33 | 6,000 |
| 2008-07-25 | $2.35 | $2.35 | 2,400 |
| 2008-07-24 | $2.30 | $2.30 | 6,800 |
| 2008-07-23 | $2.34 | $2.34 | 7,000 |
| 2008-07-22 | $2.37 | $2.37 | 4,300 |
| 2008-07-21 | $2.34 | $2.34 | 800 |
| 2008-07-18 | $2.36 | $2.36 | 46,900 |
| 2008-07-17 | $2.39 | $2.39 | 14,700 |
| 2008-07-16 | $2.37 | $2.37 | 9,100 |
| 2008-07-15 | $2.37 | $2.37 | 8,100 |
| 2008-07-14 | $2.35 | $2.35 | 24,800 |
| 2008-07-11 | $2.39 | $2.39 | 12,300 |
| 2008-07-10 | $2.36 | $2.36 | 2,500 |
| 2008-07-09 | $2.39 | $2.39 | 9,300 |
| 2008-07-08 | $2.40 | $2.40 | 2,200 |
| 2008-07-07 | $2.35 | $2.35 | 8,100 |
| 2008-07-03 | $2.52 | $2.52 | 1,600 |
| 2008-07-02 | $2.49 | $2.49 | 700 |
| 2008-07-01 | $2.47 | $2.47 | 300 |
| 2008-06-30 | $2.47 | $2.47 | 15,600 |
| 2008-06-27 | $2.35 | $2.35 | 3,800 |
| 2008-06-26 | $2.28 | $2.28 | 4,700 |
| 2008-06-25 | $2.34 | $2.34 | 11,300 |
| 2008-06-24 | $2.31 | $2.31 | 72,200 |
| 2008-06-23 | $2.32 | $2.32 | 11,600 |
| 2008-06-20 | $2.41 | $2.41 | 13,400 |
| 2008-06-19 | $2.35 | $2.35 | 10,900 |
| 2008-06-18 | $2.35 | $2.35 | 9,500 |
| 2008-06-17 | $2.44 | $2.44 | 14,800 |
| 2008-06-16 | $2.63 | $2.63 | 23,800 |
| 2008-06-13 | $2.34 | $2.34 | 5,800 |
| 2008-06-12 | $2.46 | $2.46 | 9,200 |
| 2008-06-11 | $2.40 | $2.40 | 8,800 |
| 2008-06-10 | $2.37 | $2.37 | 5,500 |
| 2008-06-09 | $2.65 | $2.65 | 15,500 |
| 2008-06-06 | $2.46 | $2.46 | 7,100 |
| 2008-06-05 | $2.52 | $2.52 | 9,000 |
| 2008-06-04 | $2.47 | $2.47 | 27,600 |
| 2008-06-03 | $2.32 | $2.32 | 7,100 |
| 2008-06-02 | $2.35 | $2.35 | 8,100 |
| 2008-05-30 | $2.45 | $2.45 | 32,800 |
| 2008-05-29 | $2.45 | $2.45 | 6,100 |
| 2008-05-28 | $2.40 | $2.40 | 111,300 |
| 2008-05-27 | $2.46 | $2.46 | 28,200 |
| 2008-05-23 | $2.40 | $2.40 | 41,900 |
| 2008-05-22 | $2.39 | $2.39 | 55,100 |
| 2008-05-21 | $2.49 | $2.49 | 8,900 |
| 2008-05-20 | $2.43 | $2.43 | 32,600 |
| 2008-05-19 | $2.42 | $2.42 | 40,700 |
| 2008-05-16 | $2.43 | $2.43 | 4,900 |
| 2008-05-15 | $2.42 | $2.42 | 100,500 |
| 2008-05-14 | $2.45 | $2.45 | 8,300 |
| 2008-05-13 | $2.44 | $2.44 | 17,400 |
| 2008-05-12 | $2.41 | $2.41 | 34,000 |
| 2008-05-09 | $2.35 | $2.35 | 47,200 |
| 2008-05-08 | $2.43 | $2.43 | 39,600 |
| 2008-05-07 | $2.44 | $2.44 | 16,200 |
| 2008-05-06 | $2.46 | $2.46 | 5,300 |
| 2008-05-05 | $2.48 | $2.48 | 27,800 |
| 2008-05-02 | $2.66 | $2.66 | 10,200 |
| 2008-05-01 | $2.40 | $2.40 | 32,900 |
| 2008-04-30 | $2.60 | $2.60 | 5,200 |
| 2008-04-29 | $2.48 | $2.48 | 800 |
| 2008-04-28 | $2.54 | $2.54 | 15,600 |
| 2008-04-25 | $2.54 | $2.54 | 69,800 |
| 2008-04-24 | $2.56 | $2.56 | 11,200 |
| 2008-04-23 | $2.54 | $2.54 | 7,400 |
| 2008-04-22 | $2.49 | $2.49 | 7,100 |
| 2008-04-21 | $2.50 | $2.50 | 6,300 |
| 2008-04-18 | $2.50 | $2.50 | 16,200 |
| 2008-04-17 | $2.42 | $2.42 | 24,800 |
| 2008-04-16 | $2.53 | $2.53 | 32,700 |
| 2008-04-15 | $2.56 | $2.56 | 20,300 |
| 2008-04-14 | $2.62 | $2.62 | 3,700 |
| 2008-04-11 | $2.52 | $2.52 | 11,200 |
| 2008-04-10 | $2.60 | $2.60 | 17,900 |
| 2008-04-09 | $2.59 | $2.59 | 16,100 |
| 2008-04-08 | $2.64 | $2.64 | 21,500 |
| 2008-04-07 | $2.46 | $2.46 | 32,500 |
| 2008-04-04 | $2.57 | $2.57 | 16,200 |
| 2008-04-03 | $2.48 | $2.48 | 18,100 |
| 2008-04-02 | $2.48 | $2.48 | 18,300 |
| 2008-04-01 | $2.48 | $2.48 | 8,600 |
| 2008-03-31 | $2.42 | $2.42 | 137,600 |
| 2008-03-28 | $2.41 | $2.41 | 59,000 |
| 2008-03-27 | $2.39 | $2.39 | 65,300 |
| 2008-03-26 | $2.42 | $2.42 | 41,600 |
| 2008-03-25 | $2.39 | $2.39 | 29,200 |
| 2008-03-24 | $2.41 | $2.41 | 26,300 |
| 2008-03-20 | $2.40 | $2.40 | 41,600 |
| 2008-03-19 | $2.44 | $2.44 | 7,900 |
| 2008-03-18 | $2.49 | $2.49 | 51,600 |
| 2008-03-17 | $2.39 | $2.39 | 101,900 |
| 2008-03-14 | $2.38 | $2.38 | 4,500 |
| 2008-03-13 | $2.42 | $2.42 | 13,300 |
| 2008-03-12 | $2.43 | $2.43 | 5,600 |
| 2008-03-11 | $2.48 | $2.48 | 4,300 |
| 2008-03-10 | $2.45 | $2.45 | 2,600 |
| 2008-03-07 | $2.55 | $2.55 | 6,300 |
| 2008-03-06 | $2.60 | $2.60 | 8,500 |
| 2008-03-05 | $2.56 | $2.56 | 5,600 |
| 2008-03-04 | $2.60 | $2.60 | 52,400 |
| 2008-03-03 | $2.62 | $2.62 | 124,300 |
| 2008-02-29 | $2.66 | $2.66 | 39,100 |
| 2008-02-28 | $2.88 | $2.88 | 48,000 |
| 2008-02-27 | $2.92 | $2.92 | 73,800 |
| 2008-02-26 | $2.74 | $2.74 | 22,600 |
| 2008-02-25 | $2.51 | $2.51 | 114,400 |
| 2008-02-22 | $2.54 | $2.54 | 36,500 |
| 2008-02-21 | $2.61 | $2.61 | 110,600 |
| 2008-02-20 | $2.71 | $2.71 | 7,900 |
| 2008-02-19 | $2.65 | $2.65 | 57,500 |
| 2008-02-15 | $2.80 | $2.80 | 5,800 |
| 2008-02-14 | $2.87 | $2.87 | 7,200 |
| 2008-02-13 | $2.92 | $2.92 | 3,700 |
| 2008-02-12 | $2.96 | $2.96 | 25,000 |
| 2008-02-11 | $2.90 | $2.90 | 12,100 |
| 2008-02-08 | $2.99 | $2.99 | 28,300 |
| 2008-02-07 | $2.82 | $2.82 | 14,100 |
| 2008-02-06 | $2.93 | $2.93 | 7,600 |
| 2008-02-05 | $2.91 | $2.91 | 7,100 |
| 2008-02-04 | $3.05 | $3.05 | 28,500 |
| 2008-02-01 | $2.91 | $2.91 | 218,400 |
| 2008-01-31 | $2.81 | $2.81 | 214,500 |
| 2008-01-30 | $2.74 | $2.74 | 40,900 |
| 2008-01-29 | $2.55 | $2.55 | 63,800 |
| 2008-01-28 | $2.56 | $2.56 | 52,700 |
| 2008-01-25 | $2.65 | $2.65 | 42,500 |
| 2008-01-24 | $2.65 | $2.65 | 122,500 |
| 2008-01-23 | $2.80 | $2.80 | 35,400 |
| 2008-01-22 | $2.97 | $2.97 | 23,100 |
| 2008-01-18 | $2.77 | $2.77 | 123,800 |
| 2008-01-17 | $2.92 | $2.92 | 62,100 |
| 2008-01-16 | $2.95 | $2.95 | 51,000 |
| 2008-01-15 | $2.71 | $2.71 | 14,400 |
| 2008-01-14 | $2.75 | $2.75 | 10,900 |
| 2008-01-11 | $2.65 | $2.65 | 26,200 |
| 2008-01-10 | $2.66 | $2.66 | 59,100 |
| 2008-01-09 | $2.50 | $2.50 | 29,100 |
| 2008-01-08 | $2.85 | $2.85 | 75,000 |
| 2008-01-07 | $2.85 | $2.85 | 68,800 |
| 2008-01-04 | $2.74 | $2.74 | 37,700 |
| 2008-01-03 | $2.87 | $2.87 | 33,000 |
| 2008-01-02 | $2.93 | $2.93 | 35,900 |