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
- 2008-06-25 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 | $3.58 | $3.58 | 0 |
| 2008-12-30 | $3.58 | $3.58 | 1,472 |
| 2008-12-29 | $3.97 | $3.97 | 0 |
| 2008-12-26 | $3.97 | $3.97 | 0 |
| 2008-12-24 | $3.97 | $3.97 | 0 |
| 2008-12-23 | $3.97 | $3.97 | 0 |
| 2008-12-22 | $3.97 | $3.97 | 0 |
| 2008-12-19 | $3.97 | $3.97 | 409 |
| 2008-12-18 | $4.77 | $4.77 | 0 |
| 2008-12-17 | $4.77 | $4.77 | 245 |
| 2008-12-16 | $4.77 | $4.77 | 0 |
| 2008-12-15 | $4.77 | $4.77 | 2,618 |
| 2008-12-12 | $5.07 | $5.07 | 0 |
| 2008-12-11 | $5.07 | $5.07 | 0 |
| 2008-12-10 | $5.07 | $5.07 | 736 |
| 2008-12-09 | $4.71 | $4.71 | 1,227 |
| 2008-12-08 | $4.77 | $4.77 | 5,644 |
| 2008-12-05 | $4.40 | $4.40 | 0 |
| 2008-12-04 | $4.40 | $4.40 | 0 |
| 2008-12-03 | $4.40 | $4.40 | 0 |
| 2008-12-02 | $4.40 | $4.40 | 409 |
| 2008-12-01 | $4.40 | $4.40 | 245 |
| 2008-11-28 | $4.77 | $4.77 | 2,209 |
| 2008-11-26 | $4.89 | $4.89 | 0 |
| 2008-11-25 | $4.89 | $4.89 | 3,354 |
| 2008-11-24 | $4.03 | $4.03 | 0 |
| 2008-11-21 | $4.03 | $4.03 | 0 |
| 2008-11-20 | $4.03 | $4.03 | 0 |
| 2008-11-19 | $4.03 | $4.03 | 0 |
| 2008-11-18 | $4.03 | $4.03 | 0 |
| 2008-11-17 | $4.03 | $4.03 | 0 |
| 2008-11-14 | $4.03 | $4.03 | 5,072 |
| 2008-11-13 | $3.85 | $3.85 | 1,636 |
| 2008-11-12 | $4.34 | $4.34 | 0 |
| 2008-11-11 | $4.34 | $4.34 | 0 |
| 2008-11-10 | $4.34 | $4.34 | 0 |
| 2008-11-07 | $4.34 | $4.34 | 0 |
| 2008-11-06 | $4.34 | $4.34 | 1,063 |
| 2008-11-05 | $4.71 | $4.71 | 0 |
| 2008-11-04 | $4.71 | $4.71 | 6,626 |
| 2008-11-03 | $3.24 | $3.24 | 0 |
| 2008-10-31 | $3.24 | $3.24 | 0 |
| 2008-10-30 | $3.24 | $3.24 | 0 |
| 2008-10-29 | $3.24 | $3.24 | 0 |
| 2008-10-28 | $3.24 | $3.24 | 818 |
| 2008-10-27 | $3.97 | $3.97 | 0 |
| 2008-10-24 | $3.97 | $3.97 | 0 |
| 2008-10-23 | $3.97 | $3.97 | 82 |
| 2008-10-22 | $5.20 | $5.20 | 0 |
| 2008-10-21 | $5.20 | $5.20 | 0 |
| 2008-10-20 | $5.20 | $5.20 | 0 |
| 2008-10-17 | $5.20 | $5.20 | 0 |
| 2008-10-16 | $5.20 | $5.20 | 0 |
| 2008-10-15 | $5.20 | $5.20 | 8,180 |
| 2008-10-14 | $5.44 | $5.44 | 15,624 |
| 2008-10-13 | $4.22 | $4.22 | 0 |
| 2008-10-10 | $4.22 | $4.22 | 29,448 |
| 2008-10-09 | $5.26 | $5.26 | 0 |
| 2008-10-08 | $5.26 | $5.26 | 7,689 |
| 2008-10-07 | $5.32 | $5.32 | 818 |
| 2008-10-06 | $5.32 | $5.32 | 0 |
| 2008-10-03 | $5.32 | $5.32 | 0 |
| 2008-10-02 | $5.32 | $5.32 | 1,800 |
| 2008-10-01 | $5.92 | $5.92 | 0 |
| 2008-09-30 | $5.92 | $5.92 | 0 |
| 2008-09-29 | $5.92 | $5.92 | 0 |
| 2008-09-26 | $5.92 | $5.92 | 0 |
| 2008-09-25 | $5.92 | $5.92 | 0 |
| 2008-09-24 | $5.92 | $5.92 | 0 |
| 2008-09-23 | $5.92 | $5.92 | 0 |
| 2008-09-22 | $5.92 | $5.92 | 0 |
| 2008-09-19 | $5.92 | $5.92 | 5,971 |
| 2008-09-18 | $5.75 | $5.75 | 0 |
| 2008-09-17 | $5.75 | $5.75 | 0 |
| 2008-09-16 | $5.75 | $5.75 | 0 |
| 2008-09-15 | $5.75 | $5.75 | 0 |
| 2008-09-12 | $5.75 | $5.75 | 0 |
| 2008-09-11 | $5.75 | $5.75 | 0 |
| 2008-09-10 | $5.75 | $5.75 | 0 |
| 2008-09-09 | $5.75 | $5.75 | 0 |
| 2008-09-08 | $5.75 | $5.75 | 736 |
| 2008-09-05 | $5.20 | $5.20 | 0 |
| 2008-09-04 | $5.20 | $5.20 | 1,636 |
| 2008-09-03 | $5.38 | $5.38 | 0 |
| 2008-09-02 | $5.38 | $5.38 | 0 |
| 2008-08-29 | $5.38 | $5.38 | 0 |
| 2008-08-28 | $5.38 | $5.38 | 0 |
| 2008-08-27 | $5.38 | $5.38 | 1,063 |
| 2008-08-26 | $5.32 | $5.32 | 1,145 |
| 2008-08-25 | $5.16 | $5.16 | 0 |
| 2008-08-22 | $5.16 | $5.16 | 0 |
| 2008-08-21 | $5.16 | $5.16 | 0 |
| 2008-08-20 | $5.16 | $5.16 | 3,190 |
| 2008-08-19 | $5.44 | $5.44 | 0 |
| 2008-08-18 | $5.44 | $5.44 | 0 |
| 2008-08-15 | $5.44 | $5.44 | 245 |
| 2008-08-14 | $5.81 | $5.81 | 0 |
| 2008-08-13 | $5.81 | $5.81 | 0 |
| 2008-08-12 | $5.81 | $5.81 | 0 |
| 2008-08-11 | $5.81 | $5.81 | 0 |
| 2008-08-08 | $5.81 | $5.81 | 0 |
| 2008-08-07 | $5.81 | $5.81 | 818 |
| 2008-08-06 | $5.79 | $5.79 | 6,626 |
| 2008-08-05 | $5.93 | $5.93 | 573 |
| 2008-08-04 | $5.32 | $5.32 | 2,045 |
| 2008-08-01 | $5.26 | $5.26 | 4,826 |
| 2008-07-31 | $5.50 | $5.50 | 0 |
| 2008-07-30 | $5.50 | $5.50 | 0 |
| 2008-07-29 | $5.50 | $5.50 | 0 |
| 2008-07-28 | $5.50 | $5.50 | 0 |
| 2008-07-25 | $5.50 | $5.50 | 818 |
| 2008-07-24 | $5.38 | $5.38 | 4,254 |
| 2008-07-23 | $5.26 | $5.26 | 0 |
| 2008-07-22 | $5.26 | $5.26 | 0 |
| 2008-07-21 | $5.26 | $5.26 | 573 |
| 2008-07-18 | $5.20 | $5.20 | 1,227 |
| 2008-07-17 | $4.95 | $4.95 | 0 |
| 2008-07-16 | $4.95 | $4.95 | 0 |
| 2008-07-15 | $4.95 | $4.95 | 1,063 |
| 2008-07-14 | $4.89 | $4.89 | 3,272 |
| 2008-07-11 | $4.77 | $4.77 | 900 |
| 2008-07-10 | $4.95 | $4.95 | 1,636 |
| 2008-07-09 | $4.95 | $4.95 | 0 |
| 2008-07-08 | $4.95 | $4.95 | 1,718 |
| 2008-07-07 | $5.26 | $5.26 | 0 |
| 2008-07-03 | $5.26 | $5.26 | 0 |
| 2008-07-02 | $5.26 | $5.26 | 0 |
| 2008-07-01 | $5.26 | $5.26 | 0 |
| 2008-06-30 | $5.26 | $5.26 | 0 |
| 2008-06-27 | $5.26 | $5.26 | 0 |
| 2008-06-26 | $5.26 | $5.26 | 0 |
| 2008-06-25 | $5.26 | $5.26 | 0 |