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
- 1998-12-04 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 | $0.25 | $0.25 | 374,500 |
| 2008-12-30 | $0.25 | $0.25 | 638,200 |
| 2008-12-29 | $0.25 | $0.25 | 387,400 |
| 2008-12-26 | $0.23 | $0.23 | 362,000 |
| 2008-12-24 | $0.20 | $0.20 | 94,900 |
| 2008-12-23 | $0.20 | $0.20 | 230,700 |
| 2008-12-22 | $0.21 | $0.21 | 288,000 |
| 2008-12-19 | $0.19 | $0.19 | 984,900 |
| 2008-12-18 | $0.24 | $0.24 | 300,100 |
| 2008-12-17 | $0.25 | $0.25 | 527,300 |
| 2008-12-16 | $0.26 | $0.26 | 460,300 |
| 2008-12-15 | $0.24 | $0.24 | 286,700 |
| 2008-12-12 | $0.25 | $0.25 | 401,700 |
| 2008-12-11 | $0.25 | $0.25 | 378,500 |
| 2008-12-10 | $0.28 | $0.28 | 386,800 |
| 2008-12-09 | $0.29 | $0.29 | 1,414,200 |
| 2008-12-08 | $0.29 | $0.29 | 352,200 |
| 2008-12-05 | $0.29 | $0.29 | 227,900 |
| 2008-12-04 | $0.33 | $0.33 | 231,800 |
| 2008-12-03 | $0.35 | $0.35 | 168,300 |
| 2008-12-02 | $0.35 | $0.35 | 284,500 |
| 2008-12-01 | $0.43 | $0.43 | 464,100 |
| 2008-11-28 | $0.36 | $0.36 | 517,800 |
| 2008-11-26 | $0.32 | $0.32 | 688,700 |
| 2008-11-25 | $0.27 | $0.27 | 608,100 |
| 2008-11-24 | $0.21 | $0.21 | 1,154,200 |
| 2008-11-21 | $0.24 | $0.24 | 5,156,100 |
| 2008-11-20 | $0.35 | $0.35 | 349,000 |
| 2008-11-19 | $0.45 | $0.45 | 271,700 |
| 2008-11-18 | $0.42 | $0.42 | 143,500 |
| 2008-11-17 | $0.45 | $0.45 | 154,700 |
| 2008-11-14 | $0.51 | $0.51 | 76,100 |
| 2008-11-13 | $0.45 | $0.45 | 181,400 |
| 2008-11-12 | $0.47 | $0.47 | 240,500 |
| 2008-11-11 | $0.53 | $0.53 | 228,000 |
| 2008-11-10 | $0.61 | $0.61 | 398,500 |
| 2008-11-07 | $0.63 | $0.63 | 141,800 |
| 2008-11-06 | $0.61 | $0.61 | 200,000 |
| 2008-11-05 | $0.62 | $0.62 | 409,900 |
| 2008-11-04 | $0.65 | $0.65 | 443,700 |
| 2008-11-03 | $0.56 | $0.56 | 429,100 |
| 2008-10-31 | $0.48 | $0.48 | 1,213,100 |
| 2008-10-30 | $0.60 | $0.60 | 722,500 |
| 2008-10-29 | $0.50 | $0.50 | 607,500 |
| 2008-10-28 | $0.48 | $0.48 | 803,500 |
| 2008-10-27 | $0.50 | $0.50 | 368,600 |
| 2008-10-24 | $0.55 | $0.55 | 579,000 |
| 2008-10-23 | $0.60 | $0.60 | 469,000 |
| 2008-10-22 | $0.80 | $0.80 | 204,500 |
| 2008-10-21 | $0.83 | $0.83 | 426,000 |
| 2008-10-20 | $0.98 | $0.98 | 153,000 |
| 2008-10-17 | $0.90 | $0.90 | 500,000 |
| 2008-10-16 | $0.80 | $0.80 | 562,400 |
| 2008-10-15 | $0.89 | $0.89 | 224,500 |
| 2008-10-14 | $1.02 | $1.02 | 288,200 |
| 2008-10-13 | $1.10 | $1.10 | 467,300 |
| 2008-10-10 | $0.98 | $0.98 | 607,100 |
| 2008-10-09 | $0.82 | $0.82 | 466,300 |
| 2008-10-08 | $1.02 | $1.02 | 2,997,300 |
| 2008-10-07 | $1.31 | $1.31 | 240,400 |
| 2008-10-06 | $1.40 | $1.40 | 376,100 |
| 2008-10-03 | $1.49 | $1.49 | 160,000 |
| 2008-10-02 | $1.54 | $1.54 | 224,200 |
| 2008-10-01 | $1.75 | $1.75 | 434,700 |
| 2008-09-30 | $1.65 | $1.65 | 216,800 |
| 2008-09-29 | $1.96 | $1.96 | 191,000 |
| 2008-09-26 | $1.99 | $1.99 | 192,700 |
| 2008-09-25 | $1.98 | $1.98 | 660,900 |
| 2008-09-24 | $1.97 | $1.97 | 127,000 |
| 2008-09-23 | $1.94 | $1.94 | 218,800 |
| 2008-09-22 | $2.02 | $2.02 | 327,400 |
| 2008-09-19 | $1.92 | $1.92 | 381,100 |
| 2008-09-18 | $1.91 | $1.91 | 382,400 |
| 2008-09-17 | $1.86 | $1.86 | 325,900 |
| 2008-09-16 | $2.13 | $2.13 | 263,000 |
| 2008-09-15 | $2.14 | $2.14 | 188,200 |
| 2008-09-12 | $2.37 | $2.37 | 139,900 |
| 2008-09-11 | $2.54 | $2.54 | 446,800 |
| 2008-09-10 | $2.46 | $2.46 | 182,600 |
| 2008-09-09 | $2.51 | $2.51 | 248,300 |
| 2008-09-08 | $2.80 | $2.80 | 369,000 |
| 2008-09-05 | $2.78 | $2.78 | 560,100 |
| 2008-09-04 | $2.70 | $2.70 | 487,900 |
| 2008-09-03 | $2.52 | $2.52 | 181,700 |
| 2008-09-02 | $2.51 | $2.51 | 225,200 |
| 2008-08-29 | $2.40 | $2.40 | 224,400 |
| 2008-08-28 | $2.40 | $2.40 | 110,200 |
| 2008-08-27 | $2.33 | $2.33 | 108,800 |
| 2008-08-26 | $2.26 | $2.26 | 106,500 |
| 2008-08-25 | $2.18 | $2.18 | 150,500 |
| 2008-08-22 | $2.26 | $2.26 | 135,700 |
| 2008-08-21 | $2.20 | $2.20 | 174,600 |
| 2008-08-20 | $2.22 | $2.22 | 480,800 |
| 2008-08-19 | $2.10 | $2.10 | 294,000 |
| 2008-08-18 | $2.38 | $2.38 | 313,300 |
| 2008-08-15 | $2.30 | $2.30 | 305,000 |
| 2008-08-14 | $2.20 | $2.20 | 327,100 |
| 2008-08-13 | $2.13 | $2.13 | 471,500 |
| 2008-08-12 | $2.00 | $2.00 | 205,700 |
| 2008-08-11 | $1.98 | $1.98 | 258,500 |
| 2008-08-08 | $1.96 | $1.96 | 110,500 |
| 2008-08-07 | $1.97 | $1.97 | 165,400 |
| 2008-08-06 | $1.93 | $1.93 | 275,700 |
| 2008-08-05 | $2.03 | $2.03 | 285,200 |
| 2008-08-04 | $2.02 | $2.02 | 260,000 |
| 2008-08-01 | $2.01 | $2.01 | 284,300 |
| 2008-07-31 | $1.98 | $1.98 | 200,900 |
| 2008-07-30 | $2.00 | $2.00 | 394,900 |
| 2008-07-29 | $1.99 | $1.99 | 581,600 |
| 2008-07-28 | $1.81 | $1.81 | 371,200 |
| 2008-07-25 | $1.68 | $1.68 | 942,500 |
| 2008-07-24 | $1.64 | $1.64 | 3,150,900 |
| 2008-07-23 | $1.58 | $1.58 | 478,500 |
| 2008-07-22 | $1.52 | $1.52 | 460,200 |
| 2008-07-21 | $1.41 | $1.41 | 164,800 |
| 2008-07-18 | $1.34 | $1.34 | 143,900 |
| 2008-07-17 | $1.38 | $1.38 | 367,400 |
| 2008-07-16 | $1.35 | $1.35 | 378,600 |
| 2008-07-15 | $1.36 | $1.36 | 413,300 |
| 2008-07-14 | $1.35 | $1.35 | 455,500 |
| 2008-07-11 | $1.30 | $1.30 | 577,900 |
| 2008-07-10 | $1.22 | $1.22 | 681,600 |
| 2008-07-09 | $1.38 | $1.38 | 365,500 |
| 2008-07-08 | $1.53 | $1.53 | 286,200 |
| 2008-07-07 | $1.55 | $1.55 | 190,400 |
| 2008-07-03 | $1.60 | $1.60 | 127,700 |
| 2008-07-02 | $1.63 | $1.63 | 350,700 |
| 2008-07-01 | $1.60 | $1.60 | 386,600 |
| 2008-06-30 | $1.64 | $1.64 | 542,900 |
| 2008-06-27 | $1.59 | $1.59 | 11,275,200 |
| 2008-06-26 | $1.93 | $1.93 | 1,214,100 |
| 2008-06-25 | $2.20 | $2.20 | 551,600 |
| 2008-06-24 | $2.25 | $2.25 | 230,500 |
| 2008-06-23 | $2.35 | $2.35 | 506,400 |
| 2008-06-20 | $2.32 | $2.32 | 641,500 |
| 2008-06-19 | $2.43 | $2.43 | 244,200 |
| 2008-06-18 | $2.29 | $2.29 | 181,200 |
| 2008-06-17 | $2.31 | $2.31 | 230,400 |
| 2008-06-16 | $2.47 | $2.47 | 431,800 |
| 2008-06-13 | $2.36 | $2.36 | 544,600 |
| 2008-06-12 | $2.26 | $2.26 | 270,000 |
| 2008-06-11 | $2.35 | $2.35 | 477,500 |
| 2008-06-10 | $2.49 | $2.49 | 389,300 |
| 2008-06-09 | $2.64 | $2.64 | 497,300 |
| 2008-06-06 | $2.87 | $2.87 | 654,200 |
| 2008-06-05 | $3.06 | $3.06 | 327,000 |
| 2008-06-04 | $2.98 | $2.98 | 298,300 |
| 2008-06-03 | $2.99 | $2.99 | 677,400 |
| 2008-06-02 | $2.81 | $2.81 | 319,000 |
| 2008-05-30 | $2.95 | $2.95 | 704,800 |
| 2008-05-29 | $2.80 | $2.80 | 226,300 |
| 2008-05-28 | $2.67 | $2.67 | 156,900 |
| 2008-05-27 | $2.57 | $2.57 | 203,600 |
| 2008-05-23 | $2.64 | $2.64 | 205,300 |
| 2008-05-22 | $2.72 | $2.72 | 406,200 |
| 2008-05-21 | $2.78 | $2.78 | 578,000 |
| 2008-05-20 | $2.80 | $2.80 | 371,500 |
| 2008-05-19 | $2.84 | $2.84 | 485,700 |
| 2008-05-16 | $2.91 | $2.91 | 430,400 |
| 2008-05-15 | $2.95 | $2.95 | 480,100 |
| 2008-05-14 | $2.97 | $2.97 | 583,400 |
| 2008-05-13 | $2.96 | $2.96 | 901,300 |
| 2008-05-12 | $2.85 | $2.85 | 1,172,500 |
| 2008-05-09 | $2.90 | $2.90 | 643,100 |
| 2008-05-08 | $2.84 | $2.84 | 613,000 |
| 2008-05-07 | $2.84 | $2.84 | 733,600 |
| 2008-05-06 | $3.00 | $3.00 | 931,200 |
| 2008-05-05 | $3.07 | $3.07 | 648,800 |
| 2008-05-02 | $3.18 | $3.18 | 736,200 |
| 2008-05-01 | $3.09 | $3.09 | 470,100 |
| 2008-04-30 | $3.02 | $3.02 | 574,300 |
| 2008-04-29 | $2.96 | $2.96 | 554,100 |
| 2008-04-28 | $2.91 | $2.91 | 817,500 |
| 2008-04-25 | $2.79 | $2.79 | 819,300 |
| 2008-04-24 | $2.62 | $2.62 | 2,908,100 |
| 2008-04-23 | $3.24 | $3.24 | 763,100 |
| 2008-04-22 | $3.13 | $3.13 | 690,200 |
| 2008-04-21 | $3.33 | $3.33 | 197,900 |
| 2008-04-18 | $3.48 | $3.48 | 435,600 |
| 2008-04-17 | $3.35 | $3.35 | 284,300 |
| 2008-04-16 | $3.29 | $3.29 | 463,300 |
| 2008-04-15 | $3.27 | $3.27 | 383,400 |
| 2008-04-14 | $3.41 | $3.41 | 388,300 |
| 2008-04-11 | $3.57 | $3.57 | 387,700 |
| 2008-04-10 | $3.66 | $3.66 | 307,500 |
| 2008-04-09 | $3.60 | $3.60 | 745,800 |
| 2008-04-08 | $3.61 | $3.61 | 506,500 |
| 2008-04-07 | $3.68 | $3.68 | 666,800 |
| 2008-04-04 | $3.69 | $3.69 | 607,500 |
| 2008-04-03 | $3.77 | $3.77 | 508,700 |
| 2008-04-02 | $3.72 | $3.72 | 1,007,300 |
| 2008-04-01 | $3.81 | $3.81 | 361,800 |
| 2008-03-31 | $3.60 | $3.60 | 483,100 |
| 2008-03-28 | $3.59 | $3.59 | 427,700 |
| 2008-03-27 | $3.88 | $3.88 | 597,600 |
| 2008-03-26 | $3.95 | $3.95 | 582,300 |
| 2008-03-25 | $4.06 | $4.06 | 661,700 |
| 2008-03-24 | $3.93 | $3.93 | 1,358,200 |
| 2008-03-20 | $3.52 | $3.52 | 1,403,200 |
| 2008-03-19 | $3.45 | $3.45 | 495,200 |
| 2008-03-18 | $3.75 | $3.75 | 660,300 |
| 2008-03-17 | $3.50 | $3.50 | 1,076,400 |
| 2008-03-14 | $3.79 | $3.79 | 583,100 |
| 2008-03-13 | $3.98 | $3.98 | 623,200 |
| 2008-03-12 | $3.73 | $3.73 | 714,200 |
| 2008-03-11 | $4.00 | $4.00 | 1,501,200 |
| 2008-03-10 | $3.39 | $3.39 | 923,100 |
| 2008-03-07 | $3.76 | $3.76 | 926,100 |
| 2008-03-06 | $3.92 | $3.92 | 1,617,500 |
| 2008-03-05 | $4.40 | $4.40 | 890,900 |
| 2008-03-04 | $4.47 | $4.47 | 881,100 |
| 2008-03-03 | $4.65 | $4.65 | 624,000 |
| 2008-02-29 | $4.28 | $4.28 | 528,500 |
| 2008-02-28 | $4.60 | $4.60 | 533,900 |
| 2008-02-27 | $4.96 | $4.96 | 957,100 |
| 2008-02-26 | $5.08 | $5.08 | 1,145,700 |
| 2008-02-25 | $4.74 | $4.74 | 475,600 |
| 2008-02-22 | $4.45 | $4.45 | 754,500 |
| 2008-02-21 | $4.66 | $4.66 | 740,100 |
| 2008-02-20 | $4.90 | $4.90 | 645,400 |
| 2008-02-19 | $4.70 | $4.70 | 570,300 |
| 2008-02-15 | $4.76 | $4.76 | 443,000 |
| 2008-02-14 | $4.89 | $4.89 | 872,000 |
| 2008-02-13 | $5.07 | $5.07 | 1,591,400 |
| 2008-02-12 | $5.01 | $5.01 | 1,942,900 |
| 2008-02-11 | $4.76 | $4.76 | 1,789,900 |
| 2008-02-08 | $4.79 | $4.79 | 1,933,400 |
| 2008-02-07 | $4.94 | $4.94 | 5,837,100 |
| 2008-02-06 | $7.15 | $7.15 | 669,700 |
| 2008-02-05 | $7.34 | $7.34 | 910,800 |
| 2008-02-04 | $7.66 | $7.66 | 742,400 |
| 2008-02-01 | $8.19 | $8.19 | 999,500 |
| 2008-01-31 | $7.86 | $7.86 | 985,400 |
| 2008-01-30 | $7.59 | $7.59 | 672,600 |
| 2008-01-29 | $7.85 | $7.85 | 700,400 |
| 2008-01-28 | $7.51 | $7.51 | 717,900 |
| 2008-01-25 | $6.96 | $6.96 | 670,100 |
| 2008-01-24 | $7.42 | $7.42 | 741,800 |
| 2008-01-23 | $7.31 | $7.31 | 1,394,000 |
| 2008-01-22 | $6.83 | $6.83 | 1,055,900 |
| 2008-01-18 | $6.64 | $6.64 | 767,400 |
| 2008-01-17 | $6.50 | $6.50 | 566,400 |
| 2008-01-16 | $6.53 | $6.53 | 793,700 |
| 2008-01-15 | $6.45 | $6.45 | 889,200 |
| 2008-01-14 | $6.50 | $6.50 | 1,167,800 |
| 2008-01-11 | $6.48 | $6.48 | 1,652,300 |
| 2008-01-10 | $6.64 | $6.64 | 841,100 |
| 2008-01-09 | $6.57 | $6.57 | 890,100 |
| 2008-01-08 | $6.48 | $6.48 | 1,410,300 |
| 2008-01-07 | $6.78 | $6.78 | 708,100 |
| 2008-01-04 | $6.93 | $6.93 | 1,749,300 |
| 2008-01-03 | $7.01 | $7.01 | 851,600 |
| 2008-01-02 | $7.01 | $7.01 | 890,400 |