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
- 2000-04-06 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 | $3.48 | $3.48 | 441,000 |
| 2008-12-30 | $3.19 | $3.19 | 232,700 |
| 2008-12-29 | $3.29 | $3.29 | 326,200 |
| 2008-12-26 | $3.66 | $3.66 | 108,500 |
| 2008-12-24 | $3.62 | $3.62 | 99,800 |
| 2008-12-23 | $3.64 | $3.64 | 252,700 |
| 2008-12-22 | $3.75 | $3.75 | 175,200 |
| 2008-12-19 | $3.75 | $3.75 | 266,200 |
| 2008-12-18 | $3.68 | $3.68 | 181,100 |
| 2008-12-17 | $3.49 | $3.49 | 158,100 |
| 2008-12-16 | $3.75 | $3.75 | 243,000 |
| 2008-12-15 | $3.15 | $3.15 | 125,100 |
| 2008-12-12 | $3.25 | $3.25 | 173,700 |
| 2008-12-11 | $3.04 | $3.04 | 140,900 |
| 2008-12-10 | $3.45 | $3.45 | 194,700 |
| 2008-12-09 | $3.16 | $3.16 | 317,300 |
| 2008-12-08 | $3.70 | $3.70 | 337,600 |
| 2008-12-05 | $3.19 | $3.19 | 166,800 |
| 2008-12-04 | $2.81 | $2.81 | 519,800 |
| 2008-12-03 | $2.66 | $2.66 | 392,600 |
| 2008-12-02 | $2.29 | $2.29 | 162,900 |
| 2008-12-01 | $2.02 | $2.02 | 147,000 |
| 2008-11-28 | $2.46 | $2.46 | 194,000 |
| 2008-11-26 | $2.49 | $2.49 | 292,400 |
| 2008-11-25 | $2.42 | $2.42 | 158,500 |
| 2008-11-24 | $2.28 | $2.28 | 438,300 |
| 2008-11-21 | $2.13 | $2.13 | 511,200 |
| 2008-11-20 | $2.04 | $2.04 | 897,000 |
| 2008-11-19 | $2.04 | $2.04 | 246,300 |
| 2008-11-18 | $2.39 | $2.39 | 557,200 |
| 2008-11-17 | $2.79 | $2.79 | 391,900 |
| 2008-11-14 | $2.50 | $2.50 | 518,500 |
| 2008-11-13 | $2.75 | $2.75 | 1,342,000 |
| 2008-11-12 | $1.95 | $1.95 | 1,701,500 |
| 2008-11-11 | $2.27 | $2.27 | 4,865,600 |
| 2008-11-10 | $6.58 | $6.58 | 641,600 |
| 2008-11-07 | $6.79 | $6.79 | 367,100 |
| 2008-11-06 | $6.52 | $6.52 | 380,100 |
| 2008-11-05 | $6.69 | $6.69 | 581,200 |
| 2008-11-04 | $7.56 | $7.56 | 699,000 |
| 2008-11-03 | $8.04 | $8.04 | 439,800 |
| 2008-10-31 | $7.81 | $7.81 | 436,100 |
| 2008-10-30 | $7.38 | $7.38 | 576,600 |
| 2008-10-29 | $6.50 | $6.50 | 357,800 |
| 2008-10-28 | $6.47 | $6.47 | 652,100 |
| 2008-10-27 | $6.02 | $6.02 | 308,700 |
| 2008-10-24 | $6.29 | $6.29 | 195,200 |
| 2008-10-23 | $6.94 | $6.94 | 258,600 |
| 2008-10-22 | $6.79 | $6.79 | 279,400 |
| 2008-10-21 | $7.17 | $7.17 | 226,700 |
| 2008-10-20 | $7.35 | $7.35 | 223,000 |
| 2008-10-17 | $7.00 | $7.00 | 246,400 |
| 2008-10-16 | $6.96 | $6.96 | 369,600 |
| 2008-10-15 | $6.34 | $6.34 | 331,200 |
| 2008-10-14 | $6.95 | $6.95 | 197,900 |
| 2008-10-13 | $7.15 | $7.15 | 367,800 |
| 2008-10-10 | $6.37 | $6.37 | 714,700 |
| 2008-10-09 | $6.04 | $6.04 | 427,000 |
| 2008-10-08 | $6.59 | $6.59 | 436,200 |
| 2008-10-07 | $6.32 | $6.32 | 352,900 |
| 2008-10-06 | $6.28 | $6.28 | 741,400 |
| 2008-10-03 | $7.08 | $7.08 | 321,100 |
| 2008-10-02 | $7.01 | $7.01 | 271,800 |
| 2008-10-01 | $7.66 | $7.66 | 223,000 |
| 2008-09-30 | $7.70 | $7.70 | 198,300 |
| 2008-09-29 | $7.87 | $7.87 | 331,900 |
| 2008-09-26 | $8.09 | $8.09 | 266,200 |
| 2008-09-25 | $8.30 | $8.30 | 239,800 |
| 2008-09-24 | $8.40 | $8.40 | 109,800 |
| 2008-09-23 | $8.62 | $8.62 | 255,700 |
| 2008-09-22 | $8.70 | $8.70 | 316,000 |
| 2008-09-19 | $8.38 | $8.38 | 1,349,400 |
| 2008-09-18 | $8.39 | $8.39 | 1,283,600 |
| 2008-09-17 | $6.91 | $6.91 | 1,151,800 |
| 2008-09-16 | $7.22 | $7.22 | 1,947,200 |
| 2008-09-15 | $7.58 | $7.58 | 475,700 |
| 2008-09-12 | $8.07 | $8.07 | 702,400 |
| 2008-09-11 | $8.33 | $8.33 | 807,300 |
| 2008-09-10 | $8.88 | $8.88 | 402,000 |
| 2008-09-09 | $9.17 | $9.17 | 295,200 |
| 2008-09-08 | $9.55 | $9.55 | 257,500 |
| 2008-09-05 | $9.53 | $9.53 | 253,500 |
| 2008-09-04 | $9.74 | $9.74 | 256,300 |
| 2008-09-03 | $9.95 | $9.95 | 298,600 |
| 2008-09-02 | $9.79 | $9.79 | 326,900 |
| 2008-08-29 | $9.99 | $9.99 | 273,700 |
| 2008-08-28 | $9.89 | $9.89 | 241,700 |
| 2008-08-27 | $9.63 | $9.63 | 294,800 |
| 2008-08-26 | $9.82 | $9.82 | 643,300 |
| 2008-08-25 | $9.43 | $9.43 | 328,400 |
| 2008-08-22 | $9.99 | $9.99 | 127,100 |
| 2008-08-21 | $9.93 | $9.93 | 138,600 |
| 2008-08-20 | $9.98 | $9.98 | 297,700 |
| 2008-08-19 | $10.28 | $10.28 | 258,300 |
| 2008-08-18 | $10.49 | $10.49 | 134,500 |
| 2008-08-15 | $10.74 | $10.74 | 296,600 |
| 2008-08-14 | $10.81 | $10.81 | 190,000 |
| 2008-08-13 | $10.70 | $10.70 | 203,400 |
| 2008-08-12 | $10.63 | $10.63 | 185,000 |
| 2008-08-11 | $10.70 | $10.70 | 242,900 |
| 2008-08-08 | $10.46 | $10.46 | 249,300 |
| 2008-08-07 | $10.21 | $10.21 | 316,400 |
| 2008-08-06 | $10.54 | $10.54 | 231,100 |
| 2008-08-05 | $10.54 | $10.54 | 246,400 |
| 2008-08-04 | $10.30 | $10.30 | 416,800 |
| 2008-08-01 | $10.28 | $10.28 | 329,800 |
| 2008-07-31 | $10.95 | $10.95 | 356,800 |
| 2008-07-30 | $10.96 | $10.96 | 319,800 |
| 2008-07-29 | $11.03 | $11.03 | 202,200 |
| 2008-07-28 | $11.25 | $11.25 | 215,400 |
| 2008-07-25 | $11.52 | $11.52 | 247,000 |
| 2008-07-24 | $11.26 | $11.26 | 472,800 |
| 2008-07-23 | $10.83 | $10.83 | 204,500 |
| 2008-07-22 | $11.01 | $11.01 | 185,600 |
| 2008-07-21 | $10.91 | $10.91 | 242,100 |
| 2008-07-18 | $10.94 | $10.94 | 481,200 |
| 2008-07-17 | $10.79 | $10.79 | 491,600 |
| 2008-07-16 | $10.57 | $10.57 | 337,600 |
| 2008-07-15 | $10.24 | $10.24 | 400,000 |
| 2008-07-14 | $10.03 | $10.03 | 465,500 |
| 2008-07-11 | $10.60 | $10.60 | 410,700 |
| 2008-07-10 | $10.80 | $10.80 | 302,900 |
| 2008-07-09 | $10.82 | $10.82 | 749,800 |
| 2008-07-08 | $10.67 | $10.67 | 380,500 |
| 2008-07-07 | $10.07 | $10.07 | 306,800 |
| 2008-07-03 | $10.04 | $10.04 | 213,800 |
| 2008-07-02 | $10.26 | $10.26 | 600,200 |
| 2008-07-01 | $10.05 | $10.05 | 688,000 |
| 2008-06-30 | $9.95 | $9.95 | 744,700 |
| 2008-06-27 | $9.69 | $9.69 | 4,610,900 |
| 2008-06-26 | $9.04 | $9.04 | 329,800 |
| 2008-06-25 | $9.24 | $9.24 | 440,100 |
| 2008-06-24 | $9.15 | $9.15 | 492,400 |
| 2008-06-23 | $8.93 | $8.93 | 320,300 |
| 2008-06-20 | $9.07 | $9.07 | 414,200 |
| 2008-06-19 | $8.95 | $8.95 | 597,300 |
| 2008-06-18 | $9.25 | $9.25 | 221,300 |
| 2008-06-17 | $9.46 | $9.46 | 345,500 |
| 2008-06-16 | $9.49 | $9.49 | 451,600 |
| 2008-06-13 | $9.44 | $9.44 | 259,500 |
| 2008-06-12 | $9.10 | $9.10 | 344,500 |
| 2008-06-11 | $8.87 | $8.87 | 669,800 |
| 2008-06-10 | $8.77 | $8.77 | 717,200 |
| 2008-06-09 | $9.05 | $9.05 | 763,100 |
| 2008-06-06 | $9.45 | $9.45 | 1,586,500 |
| 2008-06-05 | $11.05 | $11.05 | 1,069,000 |
| 2008-06-04 | $10.17 | $10.17 | 671,000 |
| 2008-06-03 | $10.06 | $10.06 | 1,608,700 |
| 2008-06-02 | $10.20 | $10.20 | 1,229,400 |
| 2008-05-30 | $11.08 | $11.08 | 921,600 |
| 2008-05-29 | $11.04 | $11.04 | 2,012,500 |
| 2008-05-28 | $12.33 | $12.33 | 102,700 |
| 2008-05-27 | $12.72 | $12.72 | 238,900 |
| 2008-05-23 | $12.26 | $12.26 | 362,600 |
| 2008-05-22 | $12.92 | $12.92 | 185,600 |
| 2008-05-21 | $12.97 | $12.97 | 165,900 |
| 2008-05-20 | $13.29 | $13.29 | 413,000 |
| 2008-05-19 | $13.60 | $13.60 | 331,000 |
| 2008-05-16 | $13.30 | $13.30 | 204,200 |
| 2008-05-15 | $13.32 | $13.32 | 206,600 |
| 2008-05-14 | $13.54 | $13.54 | 263,400 |
| 2008-05-13 | $13.65 | $13.65 | 266,000 |
| 2008-05-12 | $13.15 | $13.15 | 236,400 |
| 2008-05-09 | $13.07 | $13.07 | 295,900 |
| 2008-05-08 | $13.10 | $13.10 | 362,800 |
| 2008-05-07 | $13.30 | $13.30 | 276,600 |
| 2008-05-06 | $13.35 | $13.35 | 280,200 |
| 2008-05-05 | $13.45 | $13.45 | 238,700 |
| 2008-05-02 | $13.37 | $13.37 | 327,400 |
| 2008-05-01 | $13.33 | $13.33 | 614,700 |
| 2008-04-30 | $12.75 | $12.75 | 221,200 |
| 2008-04-29 | $13.03 | $13.03 | 271,400 |
| 2008-04-28 | $13.15 | $13.15 | 556,500 |
| 2008-04-25 | $12.87 | $12.87 | 297,200 |
| 2008-04-24 | $12.47 | $12.47 | 284,300 |
| 2008-04-23 | $12.57 | $12.57 | 568,300 |
| 2008-04-22 | $11.85 | $11.85 | 227,400 |
| 2008-04-21 | $12.00 | $12.00 | 280,000 |
| 2008-04-18 | $11.62 | $11.62 | 298,300 |
| 2008-04-17 | $11.36 | $11.36 | 143,800 |
| 2008-04-16 | $11.45 | $11.45 | 361,100 |
| 2008-04-15 | $11.35 | $11.35 | 210,500 |
| 2008-04-14 | $11.27 | $11.27 | 268,500 |
| 2008-04-11 | $11.16 | $11.16 | 297,700 |
| 2008-04-10 | $11.46 | $11.46 | 467,100 |
| 2008-04-09 | $10.46 | $10.46 | 228,600 |
| 2008-04-08 | $10.46 | $10.46 | 180,700 |
| 2008-04-07 | $10.73 | $10.73 | 195,600 |
| 2008-04-04 | $10.72 | $10.72 | 163,000 |
| 2008-04-03 | $10.65 | $10.65 | 170,700 |
| 2008-04-02 | $10.87 | $10.87 | 188,100 |
| 2008-04-01 | $10.97 | $10.97 | 319,500 |
| 2008-03-31 | $10.16 | $10.16 | 190,100 |
| 2008-03-28 | $10.49 | $10.49 | 368,100 |
| 2008-03-27 | $10.73 | $10.73 | 190,600 |
| 2008-03-26 | $10.65 | $10.65 | 199,500 |
| 2008-03-25 | $10.53 | $10.53 | 353,400 |
| 2008-03-24 | $10.50 | $10.50 | 330,800 |
| 2008-03-20 | $10.14 | $10.14 | 341,000 |
| 2008-03-19 | $10.05 | $10.05 | 583,900 |
| 2008-03-18 | $9.60 | $9.60 | 704,400 |
| 2008-03-17 | $8.83 | $8.83 | 712,900 |
| 2008-03-14 | $9.65 | $9.65 | 356,400 |
| 2008-03-13 | $10.17 | $10.17 | 460,300 |
| 2008-03-12 | $10.19 | $10.19 | 540,500 |
| 2008-03-11 | $10.22 | $10.22 | 694,100 |
| 2008-03-10 | $10.23 | $10.23 | 696,000 |
| 2008-03-07 | $11.53 | $11.53 | 395,700 |
| 2008-03-06 | $11.93 | $11.93 | 229,400 |
| 2008-03-05 | $12.50 | $12.50 | 482,300 |
| 2008-03-04 | $12.81 | $12.81 | 1,207,300 |
| 2008-03-03 | $12.41 | $12.41 | 684,900 |
| 2008-02-29 | $11.70 | $11.70 | 402,500 |
| 2008-02-28 | $12.37 | $12.37 | 886,200 |
| 2008-02-27 | $11.91 | $11.91 | 616,500 |
| 2008-02-26 | $11.54 | $11.54 | 378,100 |
| 2008-02-25 | $11.25 | $11.25 | 435,600 |
| 2008-02-22 | $11.44 | $11.44 | 211,000 |
| 2008-02-21 | $11.86 | $11.86 | 514,600 |
| 2008-02-20 | $12.01 | $12.01 | 377,000 |
| 2008-02-19 | $11.52 | $11.52 | 260,300 |
| 2008-02-15 | $11.48 | $11.48 | 313,800 |
| 2008-02-14 | $11.77 | $11.77 | 450,200 |
| 2008-02-13 | $11.66 | $11.66 | 375,700 |
| 2008-02-12 | $11.59 | $11.59 | 559,700 |
| 2008-02-11 | $11.40 | $11.40 | 215,500 |
| 2008-02-08 | $11.00 | $11.00 | 241,400 |
| 2008-02-07 | $11.22 | $11.22 | 438,500 |
| 2008-02-06 | $11.32 | $11.32 | 701,700 |
| 2008-02-05 | $11.87 | $11.87 | 433,200 |
| 2008-02-04 | $12.15 | $12.15 | 248,100 |
| 2008-02-01 | $11.79 | $11.79 | 242,000 |
| 2008-01-31 | $11.45 | $11.45 | 368,200 |
| 2008-01-30 | $11.83 | $11.83 | 374,300 |
| 2008-01-29 | $11.41 | $11.41 | 231,900 |
| 2008-01-28 | $11.11 | $11.11 | 316,000 |
| 2008-01-25 | $11.25 | $11.25 | 338,200 |
| 2008-01-24 | $11.32 | $11.32 | 516,900 |
| 2008-01-23 | $10.90 | $10.90 | 916,600 |
| 2008-01-22 | $10.87 | $10.87 | 681,600 |
| 2008-01-18 | $11.83 | $11.83 | 463,100 |
| 2008-01-17 | $12.44 | $12.44 | 462,000 |
| 2008-01-16 | $12.64 | $12.64 | 533,200 |
| 2008-01-15 | $12.83 | $12.83 | 498,000 |
| 2008-01-14 | $13.37 | $13.37 | 242,700 |
| 2008-01-11 | $13.10 | $13.10 | 308,100 |
| 2008-01-10 | $13.34 | $13.34 | 294,300 |
| 2008-01-09 | $12.78 | $12.78 | 423,400 |
| 2008-01-08 | $12.44 | $12.44 | 624,100 |
| 2008-01-07 | $11.99 | $11.99 | 378,400 |
| 2008-01-04 | $11.96 | $11.96 | 464,900 |
| 2008-01-03 | $12.39 | $12.39 | 303,400 |
| 2008-01-02 | $12.54 | $12.54 | 475,700 |