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
- 1980-03-17 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 | $4.14 | $4.45 | 85,250 |
| 2008-12-30 | $3.60 | $3.87 | 112,267 |
| 2008-12-29 | $3.54 | $3.80 | 97,317 |
| 2008-12-26 | $4.02 | $4.32 | 22,833 |
| 2008-12-24 | $4.08 | $4.38 | 20,150 |
| 2008-12-23 | $4.14 | $4.45 | 29,517 |
| 2008-12-22 | $4.38 | $4.71 | 60,383 |
| 2008-12-19 | $4.50 | $4.83 | 148,417 |
| 2008-12-18 | $3.66 | $3.93 | 61,983 |
| 2008-12-17 | $3.48 | $3.74 | 95,200 |
| 2008-12-16 | $4.08 | $4.38 | 88,817 |
| 2008-12-15 | $3.72 | $4.00 | 120,433 |
| 2008-12-12 | $3.90 | $4.19 | 44,833 |
| 2008-12-11 | $3.30 | $3.55 | 80,233 |
| 2008-12-10 | $4.26 | $4.58 | 79,817 |
| 2008-12-09 | $3.84 | $4.13 | 71,950 |
| 2008-12-08 | $5.16 | $5.54 | 88,817 |
| 2008-12-05 | $3.66 | $3.93 | 53,617 |
| 2008-12-04 | $3.18 | $3.42 | 82,150 |
| 2008-12-03 | $3.30 | $3.55 | 65,067 |
| 2008-12-02 | $3.36 | $3.61 | 42,550 |
| 2008-12-01 | $3.12 | $3.35 | 45,100 |
| 2008-11-28 | $4.20 | $4.51 | 30,100 |
| 2008-11-26 | $4.08 | $4.38 | 96,600 |
| 2008-11-25 | $3.78 | $4.06 | 41,517 |
| 2008-11-24 | $3.60 | $3.87 | 67,950 |
| 2008-11-21 | $3.30 | $3.55 | 79,383 |
| 2008-11-20 | $3.00 | $3.22 | 67,400 |
| 2008-11-19 | $3.48 | $3.74 | 49,883 |
| 2008-11-18 | $3.84 | $4.13 | 47,150 |
| 2008-11-17 | $3.36 | $3.61 | 33,367 |
| 2008-11-14 | $3.60 | $3.87 | 17,800 |
| 2008-11-13 | $4.14 | $4.45 | 59,283 |
| 2008-11-12 | $3.60 | $3.87 | 37,533 |
| 2008-11-11 | $3.78 | $4.06 | 61,183 |
| 2008-11-10 | $4.14 | $4.45 | 41,100 |
| 2008-11-07 | $4.20 | $4.51 | 23,433 |
| 2008-11-06 | $4.32 | $4.64 | 25,483 |
| 2008-11-05 | $4.38 | $4.71 | 31,800 |
| 2008-11-04 | $4.62 | $4.96 | 38,800 |
| 2008-11-03 | $4.80 | $5.16 | 39,867 |
| 2008-10-31 | $4.68 | $5.03 | 80,333 |
| 2008-10-30 | $4.44 | $4.77 | 39,750 |
| 2008-10-29 | $4.20 | $4.51 | 63,983 |
| 2008-10-28 | $4.68 | $5.03 | 79,817 |
| 2008-10-27 | $3.96 | $4.25 | 36,367 |
| 2008-10-24 | $4.80 | $5.16 | 12,117 |
| 2008-10-23 | $5.28 | $5.67 | 39,267 |
| 2008-10-22 | $4.92 | $5.29 | 30,433 |
| 2008-10-21 | $5.40 | $5.80 | 28,917 |
| 2008-10-20 | $5.52 | $5.93 | 30,633 |
| 2008-10-17 | $5.40 | $5.80 | 78,017 |
| 2008-10-16 | $6.06 | $6.51 | 58,350 |
| 2008-10-15 | $5.40 | $5.80 | 25,167 |
| 2008-10-14 | $6.00 | $6.45 | 57,933 |
| 2008-10-13 | $5.82 | $6.25 | 83,167 |
| 2008-10-10 | $5.22 | $5.61 | 82,050 |
| 2008-10-09 | $4.56 | $4.90 | 69,383 |
| 2008-10-08 | $4.50 | $4.83 | 252,067 |
| 2008-10-07 | $5.76 | $6.19 | 60,533 |
| 2008-10-06 | $6.30 | $6.77 | 128,800 |
| 2008-10-03 | $6.72 | $7.22 | 89,950 |
| 2008-10-02 | $7.14 | $7.67 | 39,167 |
| 2008-10-01 | $7.38 | $7.93 | 22,800 |
| 2008-09-30 | $7.50 | $8.06 | 57,833 |
| 2008-09-29 | $7.44 | $7.99 | 89,583 |
| 2008-09-26 | $8.16 | $8.77 | 45,800 |
| 2008-09-25 | $7.98 | $8.57 | 49,750 |
| 2008-09-24 | $7.92 | $8.51 | 48,167 |
| 2008-09-23 | $8.04 | $8.64 | 61,250 |
| 2008-09-22 | $7.98 | $8.57 | 59,133 |
| 2008-09-19 | $8.10 | $8.70 | 298,917 |
| 2008-09-18 | $8.70 | $9.35 | 152,867 |
| 2008-09-17 | $7.02 | $7.54 | 78,733 |
| 2008-09-16 | $7.74 | $8.32 | 55,050 |
| 2008-09-15 | $7.62 | $8.19 | 51,533 |
| 2008-09-12 | $7.92 | $8.51 | 24,783 |
| 2008-09-11 | $7.98 | $8.57 | 73,783 |
| 2008-09-10 | $7.98 | $8.57 | 83,767 |
| 2008-09-09 | $7.80 | $8.38 | 57,233 |
| 2008-09-08 | $8.16 | $8.77 | 45,383 |
| 2008-09-05 | $8.16 | $8.77 | 25,217 |
| 2008-09-04 | $8.16 | $8.77 | 20,850 |
| 2008-09-03 | $8.46 | $9.09 | 37,600 |
| 2008-09-02 | $8.52 | $9.15 | 21,467 |
| 2008-08-29 | $8.58 | $9.22 | 27,583 |
| 2008-08-28 | $9.00 | $9.67 | 44,867 |
| 2008-08-27 | $8.70 | $9.35 | 22,133 |
| 2008-08-26 | $8.58 | $9.22 | 24,017 |
| 2008-08-25 | $8.58 | $9.22 | 24,300 |
| 2008-08-22 | $8.70 | $9.35 | 59,867 |
| 2008-08-21 | $8.10 | $8.70 | 37,667 |
| 2008-08-20 | $8.46 | $9.09 | 28,717 |
| 2008-08-19 | $8.58 | $9.22 | 24,800 |
| 2008-08-18 | $8.76 | $9.41 | 33,700 |
| 2008-08-15 | $8.88 | $9.54 | 68,583 |
| 2008-08-14 | $8.52 | $9.15 | 36,800 |
| 2008-08-13 | $8.40 | $9.03 | 63,667 |
| 2008-08-12 | $7.98 | $8.57 | 47,750 |
| 2008-08-11 | $8.10 | $8.70 | 80,450 |
| 2008-08-08 | $7.80 | $8.38 | 88,850 |
| 2008-08-07 | $7.62 | $8.19 | 44,183 |
| 2008-08-06 | $8.04 | $8.64 | 44,350 |
| 2008-08-05 | $7.92 | $8.51 | 56,100 |
| 2008-08-04 | $7.74 | $8.32 | 36,083 |
| 2008-08-01 | $8.04 | $8.64 | 39,483 |
| 2008-07-31 | $8.10 | $8.70 | 26,100 |
| 2008-07-30 | $7.74 | $8.32 | 57,767 |
| 2008-07-29 | $8.10 | $8.70 | 117,600 |
| 2008-07-28 | $7.74 | $8.32 | 34,183 |
| 2008-07-25 | $7.80 | $8.38 | 73,417 |
| 2008-07-24 | $7.74 | $8.32 | 47,133 |
| 2008-07-23 | $7.32 | $7.86 | 45,633 |
| 2008-07-22 | $6.96 | $7.48 | 108,133 |
| 2008-07-21 | $6.60 | $7.09 | 63,183 |
| 2008-07-18 | $6.72 | $7.22 | 67,683 |
| 2008-07-17 | $6.90 | $7.41 | 81,983 |
| 2008-07-16 | $7.02 | $7.54 | 110,250 |
| 2008-07-15 | $6.90 | $7.41 | 66,733 |
| 2008-07-14 | $7.08 | $7.61 | 53,083 |
| 2008-07-11 | $7.20 | $7.74 | 87,317 |
| 2008-07-10 | $7.20 | $7.74 | 41,700 |
| 2008-07-09 | $7.26 | $7.80 | 133,917 |
| 2008-07-08 | $7.38 | $7.93 | 98,650 |
| 2008-07-07 | $7.56 | $8.12 | 51,417 |
| 2008-07-03 | $7.44 | $7.99 | 42,333 |
| 2008-07-02 | $7.50 | $8.06 | 53,400 |
| 2008-07-01 | $7.68 | $8.25 | 61,833 |
| 2008-06-30 | $7.44 | $7.99 | 95,517 |
| 2008-06-27 | $7.68 | $8.25 | 138,717 |
| 2008-06-26 | $7.98 | $8.57 | 43,317 |
| 2008-06-25 | $8.22 | $8.83 | 35,050 |
| 2008-06-24 | $8.16 | $8.77 | 40,450 |
| 2008-06-23 | $8.10 | $8.70 | 36,683 |
| 2008-06-20 | $8.52 | $9.15 | 100,317 |
| 2008-06-19 | $8.52 | $9.15 | 26,900 |
| 2008-06-18 | $8.16 | $8.77 | 19,717 |
| 2008-06-17 | $8.10 | $8.70 | 63,167 |
| 2008-06-16 | $7.92 | $8.51 | 38,917 |
| 2008-06-13 | $8.10 | $8.70 | 22,817 |
| 2008-06-12 | $7.98 | $8.57 | 40,317 |
| 2008-06-11 | $7.92 | $8.51 | 39,200 |
| 2008-06-10 | $8.10 | $8.70 | 37,267 |
| 2008-06-09 | $8.04 | $8.64 | 42,817 |
| 2008-06-06 | $8.40 | $9.03 | 45,500 |
| 2008-06-05 | $9.00 | $9.67 | 79,950 |
| 2008-06-04 | $8.34 | $8.96 | 39,367 |
| 2008-06-03 | $8.16 | $8.77 | 36,700 |
| 2008-06-02 | $8.10 | $8.70 | 64,117 |
| 2008-05-30 | $8.28 | $8.90 | 36,567 |
| 2008-05-29 | $8.46 | $9.09 | 32,950 |
| 2008-05-28 | $8.34 | $8.96 | 23,600 |
| 2008-05-27 | $8.40 | $9.03 | 48,783 |
| 2008-05-23 | $8.16 | $8.77 | 36,283 |
| 2008-05-22 | $8.40 | $9.03 | 59,517 |
| 2008-05-21 | $8.40 | $9.03 | 74,767 |
| 2008-05-20 | $8.58 | $9.22 | 43,217 |
| 2008-05-19 | $8.76 | $9.41 | 55,683 |
| 2008-05-16 | $8.82 | $9.48 | 76,900 |
| 2008-05-15 | $8.82 | $9.48 | 36,667 |
| 2008-05-14 | $8.70 | $9.35 | 30,033 |
| 2008-05-13 | $8.82 | $9.48 | 39,317 |
| 2008-05-12 | $8.76 | $9.41 | 40,967 |
| 2008-05-09 | $8.70 | $9.35 | 87,683 |
| 2008-05-08 | $8.70 | $9.35 | 82,033 |
| 2008-05-07 | $8.82 | $9.48 | 113,000 |
| 2008-05-06 | $9.42 | $10.12 | 46,783 |
| 2008-05-05 | $9.48 | $10.19 | 53,483 |
| 2008-05-02 | $10.08 | $10.83 | 55,567 |
| 2008-05-01 | $10.32 | $11.09 | 89,783 |
| 2008-04-30 | $9.60 | $10.31 | 41,450 |
| 2008-04-29 | $9.48 | $10.19 | 37,950 |
| 2008-04-28 | $9.48 | $10.19 | 70,417 |
| 2008-04-25 | $9.30 | $9.99 | 38,450 |
| 2008-04-24 | $9.30 | $9.99 | 72,333 |
| 2008-04-23 | $8.52 | $9.15 | 45,300 |
| 2008-04-22 | $8.70 | $9.35 | 103,500 |
| 2008-04-21 | $8.94 | $9.61 | 26,783 |
| 2008-04-18 | $9.30 | $9.99 | 94,050 |
| 2008-04-17 | $8.88 | $9.54 | 51,450 |
| 2008-04-16 | $8.94 | $9.61 | 93,750 |
| 2008-04-15 | $8.64 | $9.28 | 23,200 |
| 2008-04-14 | $8.40 | $9.03 | 69,983 |
| 2008-04-11 | $8.46 | $9.09 | 39,917 |
| 2008-04-10 | $8.64 | $9.28 | 58,150 |
| 2008-04-09 | $8.58 | $9.22 | 65,183 |
| 2008-04-08 | $8.82 | $9.48 | 38,100 |
| 2008-04-07 | $9.06 | $9.73 | 32,150 |
| 2008-04-04 | $8.88 | $9.54 | 46,233 |
| 2008-04-03 | $9.24 | $9.93 | 35,200 |
| 2008-04-02 | $9.36 | $10.06 | 51,683 |
| 2008-04-01 | $9.48 | $10.19 | 70,083 |
| 2008-03-31 | $8.94 | $9.61 | 59,450 |
| 2008-03-28 | $9.18 | $9.86 | 52,967 |
| 2008-03-27 | $9.42 | $10.12 | 42,683 |
| 2008-03-26 | $9.60 | $10.31 | 54,983 |
| 2008-03-25 | $9.48 | $10.19 | 54,283 |
| 2008-03-24 | $9.42 | $10.12 | 47,000 |
| 2008-03-20 | $9.00 | $9.67 | 267,950 |
| 2008-03-19 | $8.64 | $9.28 | 63,000 |
| 2008-03-18 | $8.88 | $9.54 | 96,567 |
| 2008-03-17 | $8.52 | $9.15 | 86,450 |
| 2008-03-14 | $9.24 | $9.93 | 142,150 |
| 2008-03-13 | $9.24 | $9.93 | 80,200 |
| 2008-03-12 | $9.30 | $9.99 | 58,183 |
| 2008-03-11 | $9.54 | $10.25 | 101,267 |
| 2008-03-10 | $8.76 | $9.41 | 51,533 |
| 2008-03-07 | $9.12 | $9.80 | 41,117 |
| 2008-03-06 | $8.88 | $9.54 | 51,850 |
| 2008-03-05 | $9.72 | $10.44 | 70,850 |
| 2008-03-04 | $9.66 | $10.38 | 76,933 |
| 2008-03-03 | $9.30 | $9.99 | 107,333 |
| 2008-02-29 | $9.24 | $9.93 | 63,467 |
| 2008-02-28 | $9.66 | $10.38 | 44,917 |
| 2008-02-27 | $10.20 | $10.96 | 20,683 |
| 2008-02-26 | $10.50 | $11.28 | 47,117 |
| 2008-02-25 | $9.96 | $10.70 | 35,150 |
| 2008-02-22 | $9.78 | $10.51 | 64,833 |
| 2008-02-21 | $10.02 | $10.77 | 35,850 |
| 2008-02-20 | $10.14 | $10.89 | 18,517 |
| 2008-02-19 | $9.90 | $10.64 | 39,683 |
| 2008-02-15 | $9.96 | $10.70 | 45,683 |
| 2008-02-14 | $10.08 | $10.83 | 31,083 |
| 2008-02-13 | $10.38 | $11.15 | 39,800 |
| 2008-02-12 | $10.20 | $10.96 | 69,767 |
| 2008-02-11 | $10.62 | $11.41 | 24,033 |
| 2008-02-08 | $10.56 | $11.35 | 44,183 |
| 2008-02-07 | $10.86 | $11.67 | 30,917 |
| 2008-02-06 | $10.92 | $11.73 | 60,617 |
| 2008-02-05 | $10.62 | $11.41 | 77,633 |
| 2008-02-04 | $10.74 | $11.54 | 32,200 |
| 2008-02-01 | $11.46 | $12.31 | 41,133 |
| 2008-01-31 | $11.52 | $12.38 | 57,617 |
| 2008-01-30 | $10.62 | $11.41 | 37,367 |
| 2008-01-29 | $11.04 | $11.86 | 59,700 |
| 2008-01-28 | $10.86 | $11.67 | 40,200 |
| 2008-01-25 | $10.56 | $11.35 | 42,400 |
| 2008-01-24 | $10.68 | $11.47 | 42,617 |
| 2008-01-23 | $10.86 | $11.67 | 95,733 |
| 2008-01-22 | $9.84 | $10.57 | 64,167 |
| 2008-01-18 | $9.84 | $10.57 | 80,383 |
| 2008-01-17 | $10.26 | $11.02 | 76,083 |
| 2008-01-16 | $11.04 | $11.86 | 81,083 |
| 2008-01-15 | $10.56 | $11.35 | 52,683 |
| 2008-01-14 | $11.04 | $11.86 | 35,550 |
| 2008-01-11 | $10.56 | $11.35 | 74,667 |
| 2008-01-10 | $11.22 | $12.05 | 76,000 |
| 2008-01-09 | $11.04 | $11.86 | 94,667 |
| 2008-01-08 | $10.50 | $11.28 | 79,217 |
| 2008-01-07 | $10.56 | $11.35 | 39,067 |
| 2008-01-04 | $10.20 | $10.96 | 69,017 |
| 2008-01-03 | $10.50 | $11.28 | 85,600 |
| 2008-01-02 | $10.74 | $11.54 | 78,567 |