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
- 1997-12-29 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 | $2.14 | $2.18 | 9,460 |
| 2008-12-30 | $2.18 | $2.23 | 15,290 |
| 2008-12-29 | $2.18 | $2.23 | 21,010 |
| 2008-12-26 | $2.20 | $2.25 | 13,090 |
| 2008-12-24 | $2.16 | $2.21 | 6,380 |
| 2008-12-23 | $2.15 | $2.20 | 21,450 |
| 2008-12-22 | $2.14 | $2.18 | 27,500 |
| 2008-12-19 | $2.08 | $2.13 | 2,640 |
| 2008-12-18 | $2.14 | $2.18 | 13,970 |
| 2008-12-17 | $2.14 | $2.18 | 10,780 |
| 2008-12-16 | $2.27 | $2.32 | 6,160 |
| 2008-12-15 | $2.27 | $2.32 | 660 |
| 2008-12-12 | $2.19 | $2.24 | 4,510 |
| 2008-12-11 | $2.14 | $2.18 | 23,540 |
| 2008-12-10 | $2.35 | $2.40 | 13,750 |
| 2008-12-09 | $2.26 | $2.31 | 18,590 |
| 2008-12-08 | $1.93 | $1.97 | 59,070 |
| 2008-12-05 | $2.18 | $2.23 | 7,480 |
| 2008-12-04 | $2.09 | $2.14 | 0 |
| 2008-12-03 | $2.09 | $2.14 | 11,220 |
| 2008-12-02 | $2.18 | $2.23 | 4,180 |
| 2008-12-01 | $2.20 | $2.25 | 3,410 |
| 2008-11-28 | $2.09 | $2.14 | 9,570 |
| 2008-11-26 | $2.18 | $2.23 | 10,670 |
| 2008-11-25 | $2.05 | $2.09 | 8,470 |
| 2008-11-24 | $2.23 | $2.28 | 18,700 |
| 2008-11-21 | $2.27 | $2.32 | 34,650 |
| 2008-11-20 | $2.38 | $2.43 | 17,050 |
| 2008-11-19 | $2.55 | $2.60 | 9,350 |
| 2008-11-18 | $2.63 | $2.68 | 4,840 |
| 2008-11-17 | $2.37 | $2.42 | 2,640 |
| 2008-11-14 | $2.36 | $2.41 | 9,020 |
| 2008-11-13 | $2.41 | $2.46 | 4,950 |
| 2008-11-12 | $2.73 | $2.79 | 19,360 |
| 2008-11-11 | $2.75 | $2.81 | 15,180 |
| 2008-11-10 | $2.62 | $2.67 | 2,970 |
| 2008-11-07 | $2.77 | $2.83 | 3,630 |
| 2008-11-06 | $2.77 | $2.83 | 6,600 |
| 2008-11-05 | $3.09 | $3.16 | 2,530 |
| 2008-11-04 | $2.98 | $3.05 | 3,300 |
| 2008-11-03 | $2.73 | $2.79 | 12,210 |
| 2008-10-31 | $2.74 | $2.80 | 15,730 |
| 2008-10-30 | $2.36 | $2.41 | 5,940 |
| 2008-10-29 | $2.42 | $2.47 | 1,870 |
| 2008-10-28 | $2.32 | $2.37 | 71,390 |
| 2008-10-27 | $2.43 | $2.48 | 39,710 |
| 2008-10-24 | $2.70 | $2.76 | 30,690 |
| 2008-10-23 | $2.74 | $2.80 | 30,470 |
| 2008-10-22 | $2.78 | $2.84 | 7,810 |
| 2008-10-21 | $2.96 | $3.03 | 6,380 |
| 2008-10-20 | $2.92 | $2.98 | 14,960 |
| 2008-10-17 | $2.89 | $2.95 | 5,060 |
| 2008-10-16 | $2.95 | $3.02 | 24,090 |
| 2008-10-15 | $3.17 | $3.24 | 21,010 |
| 2008-10-14 | $3.43 | $3.50 | 26,620 |
| 2008-10-13 | $3.33 | $3.40 | 39,160 |
| 2008-10-10 | $3.28 | $3.35 | 18,150 |
| 2008-10-09 | $3.80 | $3.88 | 550 |
| 2008-10-08 | $3.80 | $3.88 | 5,390 |
| 2008-10-07 | $4.18 | $4.27 | 7,700 |
| 2008-10-06 | $4.20 | $4.29 | 28,820 |
| 2008-10-03 | $4.54 | $4.63 | 5,060 |
| 2008-10-02 | $4.68 | $4.78 | 4,180 |
| 2008-10-01 | $4.65 | $4.75 | 220 |
| 2008-09-30 | $4.60 | $4.70 | 7,040 |
| 2008-09-29 | $4.51 | $4.61 | 10,450 |
| 2008-09-26 | $4.89 | $5.00 | 28,270 |
| 2008-09-25 | $4.73 | $4.83 | 2,750 |
| 2008-09-24 | $4.73 | $4.83 | 5,170 |
| 2008-09-23 | $4.75 | $4.86 | 11,770 |
| 2008-09-22 | $4.73 | $4.83 | 8,470 |
| 2008-09-19 | $5.08 | $5.19 | 660 |
| 2008-09-18 | $5.05 | $5.15 | 4,290 |
| 2008-09-17 | $5.11 | $5.22 | 8,250 |
| 2008-09-16 | $4.75 | $4.86 | 3,520 |
| 2008-09-15 | $4.71 | $4.81 | 8,360 |
| 2008-09-12 | $5.50 | $5.62 | 8,910 |
| 2008-09-11 | $5.50 | $5.62 | 3,190 |
| 2008-09-10 | $5.45 | $5.56 | 10,670 |
| 2008-09-09 | $5.64 | $5.76 | 880 |
| 2008-09-08 | $5.64 | $5.76 | 220 |
| 2008-09-05 | $5.75 | $5.87 | 220 |
| 2008-09-04 | $5.68 | $5.80 | 0 |
| 2008-09-03 | $5.68 | $5.80 | 660 |
| 2008-09-02 | $5.60 | $5.72 | 220 |
| 2008-08-29 | $5.57 | $5.69 | 1,650 |
| 2008-08-28 | $5.55 | $5.67 | 550 |
| 2008-08-27 | $5.55 | $5.66 | 6,050 |
| 2008-08-26 | $5.65 | $5.77 | 880 |
| 2008-08-25 | $5.66 | $5.79 | 880 |
| 2008-08-22 | $5.64 | $5.76 | 550 |
| 2008-08-21 | $5.64 | $5.76 | 4,950 |
| 2008-08-20 | $5.63 | $5.75 | 3,630 |
| 2008-08-19 | $5.51 | $5.63 | 3,520 |
| 2008-08-18 | $5.55 | $5.67 | 2,860 |
| 2008-08-15 | $5.55 | $5.66 | 2,200 |
| 2008-08-14 | $5.55 | $5.67 | 220 |
| 2008-08-13 | $5.66 | $5.79 | 4,070 |
| 2008-08-12 | $5.72 | $5.84 | 2,530 |
| 2008-08-11 | $5.56 | $5.68 | 5,830 |
| 2008-08-08 | $5.42 | $5.53 | 8,140 |
| 2008-08-07 | $5.44 | $5.55 | 110 |
| 2008-08-06 | $5.32 | $5.43 | 2,860 |
| 2008-08-05 | $5.18 | $5.29 | 1,430 |
| 2008-08-04 | $5.13 | $5.24 | 4,730 |
| 2008-08-01 | $5.22 | $5.33 | 9,900 |
| 2008-07-31 | $4.95 | $5.06 | 12,650 |
| 2008-07-30 | $4.73 | $4.83 | 3,190 |
| 2008-07-29 | $4.68 | $4.78 | 5,390 |
| 2008-07-28 | $4.65 | $4.75 | 4,840 |
| 2008-07-25 | $4.59 | $4.69 | 30,690 |
| 2008-07-24 | $4.43 | $4.52 | 220 |
| 2008-07-23 | $4.40 | $4.49 | 47,850 |
| 2008-07-22 | $4.41 | $4.50 | 9,130 |
| 2008-07-21 | $4.45 | $4.55 | 23,980 |
| 2008-07-18 | $4.36 | $4.46 | 47,410 |
| 2008-07-17 | $4.48 | $4.58 | 6,490 |
| 2008-07-16 | $4.35 | $4.44 | 6,930 |
| 2008-07-15 | $4.25 | $4.35 | 4,510 |
| 2008-07-14 | $4.19 | $4.28 | 7,480 |
| 2008-07-11 | $4.29 | $4.38 | 7,040 |
| 2008-07-10 | $4.55 | $4.64 | 17,490 |
| 2008-07-09 | $4.54 | $4.63 | 3,850 |
| 2008-07-08 | $4.54 | $4.63 | 24,860 |
| 2008-07-07 | $4.60 | $4.70 | 7,700 |
| 2008-07-03 | $4.65 | $4.75 | 2,970 |
| 2008-07-02 | $4.72 | $4.82 | 6,050 |
| 2008-07-01 | $4.68 | $4.78 | 7,700 |
| 2008-06-30 | $4.63 | $4.73 | 15,620 |
| 2008-06-27 | $5.24 | $5.35 | 3,850 |
| 2008-06-26 | $5.23 | $5.34 | 6,160 |
| 2008-06-25 | $5.45 | $5.56 | 25,850 |
| 2008-06-24 | $5.18 | $5.29 | 7,700 |
| 2008-06-23 | $5.37 | $5.49 | 10,450 |
| 2008-06-20 | $5.35 | $5.46 | 242,440 |
| 2008-06-19 | $5.53 | $5.65 | 13,310 |
| 2008-06-18 | $5.55 | $5.66 | 8,580 |
| 2008-06-17 | $5.61 | $5.73 | 7,150 |
| 2008-06-16 | $5.62 | $5.74 | 5,500 |
| 2008-06-13 | $5.71 | $5.83 | 4,400 |
| 2008-06-12 | $5.73 | $5.85 | 990 |
| 2008-06-11 | $5.73 | $5.85 | 31,240 |
| 2008-06-10 | $5.66 | $5.79 | 15,510 |
| 2008-06-09 | $5.68 | $5.80 | 32,890 |
| 2008-06-06 | $5.77 | $5.90 | 7,370 |
| 2008-06-05 | $5.84 | $5.96 | 22,990 |
| 2008-06-04 | $6.22 | $6.35 | 28,160 |
| 2008-06-03 | $6.33 | $6.46 | 4,620 |
| 2008-06-02 | $6.35 | $6.49 | 8,580 |
| 2008-05-30 | $6.34 | $6.47 | 12,870 |
| 2008-05-29 | $6.34 | $6.47 | 7,260 |
| 2008-05-28 | $6.39 | $6.53 | 16,390 |
| 2008-05-27 | $6.30 | $6.44 | 25,630 |
| 2008-05-23 | $6.49 | $6.63 | 4,840 |
| 2008-05-22 | $6.49 | $6.63 | 3,850 |
| 2008-05-21 | $6.55 | $6.69 | 22,110 |
| 2008-05-20 | $6.59 | $6.73 | 9,020 |
| 2008-05-19 | $6.55 | $6.70 | 4,510 |
| 2008-05-16 | $6.49 | $6.63 | 3,190 |
| 2008-05-15 | $6.53 | $6.67 | 22,110 |
| 2008-05-14 | $6.58 | $6.72 | 17,820 |
| 2008-05-13 | $6.55 | $6.69 | 11,880 |
| 2008-05-12 | $6.31 | $6.44 | 1,100 |
| 2008-05-09 | $6.17 | $6.31 | 4,840 |
| 2008-05-08 | $6.30 | $6.44 | 13,750 |
| 2008-05-07 | $6.24 | $6.37 | 28,380 |
| 2008-05-06 | $5.88 | $6.01 | 9,680 |
| 2008-05-05 | $5.83 | $5.95 | 7,700 |
| 2008-05-02 | $5.86 | $5.99 | 10,670 |
| 2008-05-01 | $5.85 | $5.97 | 7,260 |
| 2008-04-30 | $5.79 | $5.92 | 11,440 |
| 2008-04-29 | $5.74 | $5.86 | 19,470 |
| 2008-04-28 | $5.76 | $5.89 | 6,380 |
| 2008-04-25 | $5.55 | $5.66 | 3,520 |
| 2008-04-24 | $5.50 | $5.62 | 145,860 |
| 2008-04-23 | $5.74 | $5.86 | 7,260 |
| 2008-04-22 | $5.55 | $5.66 | 3,410 |
| 2008-04-21 | $5.62 | $5.74 | 71,390 |
| 2008-04-18 | $5.62 | $5.74 | 6,600 |
| 2008-04-17 | $5.55 | $5.66 | 16,940 |
| 2008-04-16 | $5.55 | $5.67 | 10,120 |
| 2008-04-15 | $5.56 | $5.68 | 10,560 |
| 2008-04-14 | $5.56 | $5.68 | 16,940 |
| 2008-04-11 | $5.55 | $5.66 | 10,890 |
| 2008-04-10 | $5.49 | $5.61 | 37,180 |
| 2008-04-09 | $5.47 | $5.59 | 34,430 |
| 2008-04-08 | $5.55 | $5.66 | 23,430 |
| 2008-04-07 | $5.53 | $5.65 | 19,580 |
| 2008-04-04 | $5.60 | $5.72 | 5,390 |
| 2008-04-03 | $5.60 | $5.72 | 10,890 |
| 2008-04-02 | $5.73 | $5.85 | 5,940 |
| 2008-04-01 | $5.50 | $5.62 | 134,860 |
| 2008-03-31 | $5.61 | $5.73 | 16,170 |
| 2008-03-28 | $5.73 | $5.85 | 17,270 |
| 2008-03-27 | $5.88 | $6.01 | 8,910 |
| 2008-03-26 | $5.50 | $5.62 | 35,530 |
| 2008-03-25 | $5.91 | $6.04 | 8,470 |
| 2008-03-24 | $5.56 | $5.68 | 21,010 |
| 2008-03-20 | $5.63 | $5.75 | 22,990 |
| 2008-03-19 | $5.60 | $5.72 | 33,220 |
| 2008-03-18 | $5.77 | $5.90 | 17,490 |
| 2008-03-17 | $5.41 | $5.53 | 29,040 |
| 2008-03-14 | $5.74 | $5.86 | 22,990 |
| 2008-03-13 | $5.85 | $5.98 | 26,070 |
| 2008-03-12 | $5.86 | $5.99 | 33,440 |
| 2008-03-11 | $5.85 | $5.97 | 22,880 |
| 2008-03-10 | $5.95 | $6.08 | 25,080 |
| 2008-03-07 | $6.08 | $6.21 | 10,120 |
| 2008-03-06 | $6.07 | $6.20 | 11,330 |
| 2008-03-05 | $6.35 | $6.49 | 15,510 |
| 2008-03-04 | $6.39 | $6.53 | 20,130 |
| 2008-03-03 | $6.54 | $6.68 | 12,320 |
| 2008-02-29 | $6.66 | $6.81 | 7,370 |
| 2008-02-28 | $6.59 | $6.73 | 11,550 |
| 2008-02-27 | $6.71 | $6.85 | 4,400 |
| 2008-02-26 | $6.64 | $6.78 | 8,360 |
| 2008-02-25 | $6.73 | $6.87 | 8,580 |
| 2008-02-22 | $6.71 | $6.85 | 4,070 |
| 2008-02-21 | $6.77 | $6.92 | 29,700 |
| 2008-02-20 | $6.57 | $6.71 | 19,250 |
| 2008-02-19 | $6.48 | $6.62 | 15,730 |
| 2008-02-15 | $6.32 | $6.45 | 42,240 |
| 2008-02-14 | $6.42 | $6.56 | 7,260 |
| 2008-02-13 | $6.42 | $6.56 | 2,420 |
| 2008-02-12 | $6.45 | $6.59 | 4,180 |
| 2008-02-11 | $6.46 | $6.60 | 53,570 |
| 2008-02-08 | $6.28 | $6.42 | 27,610 |
| 2008-02-07 | $6.37 | $6.51 | 35,970 |
| 2008-02-06 | $6.43 | $6.57 | 8,800 |
| 2008-02-05 | $6.40 | $6.54 | 21,450 |
| 2008-02-04 | $6.59 | $6.73 | 11,770 |
| 2008-02-01 | $6.32 | $6.45 | 142,450 |
| 2008-01-31 | $6.65 | $6.80 | 16,060 |
| 2008-01-30 | $6.75 | $6.90 | 9,130 |
| 2008-01-29 | $6.78 | $6.93 | 20,240 |
| 2008-01-28 | $6.75 | $6.90 | 15,290 |
| 2008-01-25 | $6.82 | $6.96 | 10,450 |
| 2008-01-24 | $6.71 | $6.85 | 134,640 |
| 2008-01-23 | $6.55 | $6.69 | 12,650 |
| 2008-01-22 | $6.29 | $6.43 | 22,440 |
| 2008-01-18 | $6.34 | $6.47 | 13,310 |
| 2008-01-17 | $6.53 | $6.67 | 10,890 |
| 2008-01-16 | $6.77 | $6.92 | 4,180 |
| 2008-01-15 | $6.35 | $6.49 | 26,510 |
| 2008-01-14 | $6.37 | $6.51 | 4,290 |
| 2008-01-11 | $6.25 | $6.38 | 11,550 |
| 2008-01-10 | $6.73 | $6.87 | 2,090 |
| 2008-01-09 | $6.61 | $6.75 | 5,170 |
| 2008-01-08 | $6.91 | $7.06 | 5,830 |
| 2008-01-07 | $7.19 | $7.35 | 7,370 |
| 2008-01-04 | $6.94 | $7.09 | 7,040 |
| 2008-01-03 | $7.09 | $7.24 | 4,290 |
| 2008-01-02 | $7.00 | $7.15 | 9,130 |