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
- 1999-04-19 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 | $1.92 | $1.92 | 6,250 |
| 2008-12-30 | $1.68 | $1.68 | 14,725 |
| 2008-12-29 | $1.92 | $1.92 | 15,038 |
| 2008-12-26 | $1.92 | $1.92 | 2,900 |
| 2008-12-24 | $1.76 | $1.76 | 713 |
| 2008-12-23 | $1.84 | $1.84 | 11,188 |
| 2008-12-22 | $1.84 | $1.84 | 7,825 |
| 2008-12-19 | $1.84 | $1.84 | 10,100 |
| 2008-12-18 | $2.00 | $2.00 | 8,538 |
| 2008-12-17 | $2.08 | $2.08 | 13,763 |
| 2008-12-16 | $2.08 | $2.08 | 7,113 |
| 2008-12-15 | $2.08 | $2.08 | 11,900 |
| 2008-12-12 | $2.00 | $2.00 | 15,325 |
| 2008-12-11 | $2.08 | $2.08 | 10,738 |
| 2008-12-10 | $2.08 | $2.08 | 6,688 |
| 2008-12-09 | $2.00 | $2.00 | 8,588 |
| 2008-12-08 | $2.32 | $2.32 | 8,938 |
| 2008-12-05 | $2.08 | $2.08 | 1,863 |
| 2008-12-04 | $2.24 | $2.24 | 2,088 |
| 2008-12-03 | $1.92 | $1.92 | 8,225 |
| 2008-12-02 | $2.16 | $2.16 | 2,100 |
| 2008-12-01 | $2.24 | $2.24 | 6,325 |
| 2008-11-28 | $2.24 | $2.24 | 6,038 |
| 2008-11-26 | $2.24 | $2.24 | 4,375 |
| 2008-11-25 | $2.24 | $2.24 | 3,313 |
| 2008-11-24 | $2.16 | $2.16 | 8,813 |
| 2008-11-21 | $2.64 | $2.64 | 6,338 |
| 2008-11-20 | $1.92 | $1.92 | 11,325 |
| 2008-11-19 | $2.72 | $2.72 | 1,950 |
| 2008-11-18 | $2.56 | $2.56 | 1,613 |
| 2008-11-17 | $2.48 | $2.48 | 7,288 |
| 2008-11-14 | $2.80 | $2.80 | 14,513 |
| 2008-11-13 | $2.08 | $2.08 | 14,575 |
| 2008-11-12 | $2.40 | $2.40 | 15,075 |
| 2008-11-11 | $2.96 | $2.96 | 7,688 |
| 2008-11-10 | $2.96 | $2.96 | 11,300 |
| 2008-11-07 | $3.68 | $3.68 | 800 |
| 2008-11-06 | $3.68 | $3.68 | 14,350 |
| 2008-11-05 | $3.76 | $3.76 | 8,725 |
| 2008-11-04 | $3.60 | $3.60 | 5,263 |
| 2008-11-03 | $3.44 | $3.44 | 5,025 |
| 2008-10-31 | $3.44 | $3.44 | 4,125 |
| 2008-10-30 | $2.80 | $2.80 | 3,225 |
| 2008-10-29 | $2.80 | $2.80 | 8,213 |
| 2008-10-28 | $1.92 | $1.92 | 8,888 |
| 2008-10-27 | $1.92 | $1.92 | 6,225 |
| 2008-10-24 | $2.08 | $2.08 | 8,125 |
| 2008-10-23 | $2.08 | $2.08 | 13,375 |
| 2008-10-22 | $2.80 | $2.80 | 10,163 |
| 2008-10-21 | $3.04 | $3.04 | 8,400 |
| 2008-10-20 | $3.04 | $3.04 | 14,350 |
| 2008-10-17 | $3.36 | $3.36 | 13,363 |
| 2008-10-16 | $3.52 | $3.52 | 10,863 |
| 2008-10-15 | $3.76 | $3.76 | 9,200 |
| 2008-10-14 | $4.00 | $4.00 | 19,688 |
| 2008-10-13 | $3.44 | $3.44 | 10,113 |
| 2008-10-10 | $4.00 | $4.00 | 18,038 |
| 2008-10-09 | $4.48 | $4.48 | 12,588 |
| 2008-10-08 | $4.40 | $4.40 | 14,113 |
| 2008-10-07 | $5.04 | $5.04 | 6,963 |
| 2008-10-06 | $5.20 | $5.20 | 23,275 |
| 2008-10-03 | $6.08 | $6.08 | 10,488 |
| 2008-10-02 | $6.00 | $6.00 | 3,925 |
| 2008-10-01 | $6.08 | $6.08 | 6,388 |
| 2008-09-30 | $6.88 | $6.88 | 9,375 |
| 2008-09-29 | $7.36 | $7.36 | 14,175 |
| 2008-09-26 | $8.08 | $8.08 | 4,475 |
| 2008-09-25 | $8.16 | $8.16 | 2,000 |
| 2008-09-24 | $8.24 | $8.24 | 3,850 |
| 2008-09-23 | $7.92 | $7.92 | 4,200 |
| 2008-09-22 | $7.60 | $7.60 | 14,638 |
| 2008-09-19 | $7.20 | $7.20 | 11,938 |
| 2008-09-18 | $6.96 | $6.96 | 7,613 |
| 2008-09-17 | $6.24 | $6.24 | 3,475 |
| 2008-09-16 | $5.60 | $5.60 | 6,713 |
| 2008-09-15 | $5.76 | $5.76 | 5,925 |
| 2008-09-12 | $5.52 | $5.52 | 20,063 |
| 2008-09-11 | $6.24 | $6.24 | 6,063 |
| 2008-09-10 | $6.48 | $6.48 | 39,038 |
| 2008-09-09 | $6.40 | $6.40 | 19,113 |
| 2008-09-08 | $7.52 | $7.52 | 9,188 |
| 2008-09-05 | $8.00 | $8.00 | 5,038 |
| 2008-09-04 | $8.08 | $8.08 | 11,200 |
| 2008-09-03 | $8.40 | $8.40 | 4,525 |
| 2008-09-02 | $8.80 | $8.80 | 11,100 |
| 2008-08-29 | $9.44 | $9.44 | 8,225 |
| 2008-08-28 | $8.40 | $8.40 | 9,900 |
| 2008-08-27 | $8.24 | $8.24 | 9,725 |
| 2008-08-26 | $7.52 | $7.52 | 3,763 |
| 2008-08-25 | $7.76 | $7.76 | 4,250 |
| 2008-08-22 | $7.92 | $7.92 | 1,100 |
| 2008-08-21 | $7.68 | $7.68 | 2,500 |
| 2008-08-20 | $7.52 | $7.52 | 11,525 |
| 2008-08-19 | $7.84 | $7.84 | 5,000 |
| 2008-08-18 | $7.60 | $7.60 | 4,250 |
| 2008-08-15 | $7.84 | $7.84 | 5,238 |
| 2008-08-14 | $8.32 | $8.32 | 4,713 |
| 2008-08-13 | $8.16 | $8.16 | 3,375 |
| 2008-08-12 | $8.32 | $8.32 | 6,100 |
| 2008-08-11 | $7.36 | $7.36 | 12,075 |
| 2008-08-08 | $8.16 | $8.16 | 12,313 |
| 2008-08-07 | $8.56 | $8.56 | 8,488 |
| 2008-08-06 | $8.64 | $8.64 | 7,525 |
| 2008-08-05 | $8.48 | $8.48 | 10,400 |
| 2008-08-04 | $9.20 | $9.20 | 5,588 |
| 2008-08-01 | $9.52 | $9.52 | 2,638 |
| 2008-07-31 | $9.92 | $9.92 | 8,463 |
| 2008-07-30 | $10.96 | $10.96 | 9,450 |
| 2008-07-29 | $11.60 | $11.60 | 25,838 |
| 2008-07-28 | $10.80 | $10.80 | 15,338 |
| 2008-07-25 | $8.96 | $8.96 | 6,650 |
| 2008-07-24 | $9.92 | $9.92 | 8,525 |
| 2008-07-23 | $10.08 | $10.08 | 4,988 |
| 2008-07-22 | $10.48 | $10.48 | 6,600 |
| 2008-07-21 | $10.88 | $10.88 | 12,850 |
| 2008-07-18 | $10.24 | $10.24 | 3,388 |
| 2008-07-17 | $10.64 | $10.64 | 3,625 |
| 2008-07-16 | $10.40 | $10.40 | 3,250 |
| 2008-07-15 | $10.40 | $10.40 | 6,488 |
| 2008-07-14 | $10.16 | $10.16 | 17,250 |
| 2008-07-11 | $9.60 | $9.60 | 8,363 |
| 2008-07-10 | $10.00 | $10.00 | 16,100 |
| 2008-07-09 | $9.84 | $9.84 | 8,575 |
| 2008-07-08 | $9.84 | $9.84 | 22,963 |
| 2008-07-07 | $10.64 | $10.64 | 22,113 |
| 2008-07-03 | $12.32 | $12.32 | 8,675 |
| 2008-07-02 | $12.72 | $12.72 | 12,875 |
| 2008-07-01 | $13.20 | $13.20 | 8,925 |
| 2008-06-30 | $13.44 | $13.44 | 10,975 |
| 2008-06-27 | $13.68 | $13.68 | 7,725 |
| 2008-06-26 | $13.20 | $13.20 | 5,588 |
| 2008-06-25 | $13.28 | $13.28 | 5,188 |
| 2008-06-24 | $13.76 | $13.76 | 4,925 |
| 2008-06-23 | $13.92 | $13.92 | 11,425 |
| 2008-06-20 | $14.80 | $14.80 | 5,700 |
| 2008-06-19 | $14.96 | $14.96 | 1,900 |
| 2008-06-18 | $15.68 | $15.68 | 863 |
| 2008-06-17 | $16.00 | $16.00 | 3,463 |
| 2008-06-16 | $15.20 | $15.20 | 2,250 |
| 2008-06-13 | $15.12 | $15.12 | 4,325 |
| 2008-06-12 | $14.80 | $14.80 | 4,813 |
| 2008-06-11 | $15.04 | $15.04 | 10,750 |
| 2008-06-10 | $15.36 | $15.36 | 4,150 |
| 2008-06-09 | $15.92 | $15.92 | 2,588 |
| 2008-06-06 | $15.84 | $15.84 | 4,513 |
| 2008-06-05 | $15.60 | $15.60 | 4,063 |
| 2008-06-04 | $16.00 | $16.00 | 5,588 |
| 2008-06-03 | $16.24 | $16.24 | 2,063 |
| 2008-06-02 | $16.24 | $16.24 | 4,800 |
| 2008-05-30 | $16.24 | $16.24 | 5,863 |
| 2008-05-29 | $15.60 | $15.60 | 10,888 |
| 2008-05-28 | $16.48 | $16.48 | 7,313 |
| 2008-05-27 | $16.64 | $16.64 | 7,650 |
| 2008-05-23 | $17.36 | $17.36 | 2,813 |
| 2008-05-22 | $17.52 | $17.52 | 6,175 |
| 2008-05-21 | $17.68 | $17.68 | 3,413 |
| 2008-05-20 | $18.08 | $18.08 | 10,938 |
| 2008-05-19 | $18.08 | $18.08 | 12,850 |
| 2008-05-16 | $17.12 | $17.12 | 8,975 |
| 2008-05-15 | $16.64 | $16.64 | 15,263 |
| 2008-05-14 | $15.68 | $15.68 | 5,700 |
| 2008-05-13 | $15.44 | $15.44 | 4,963 |
| 2008-05-12 | $15.20 | $15.20 | 4,800 |
| 2008-05-09 | $15.52 | $15.52 | 2,750 |
| 2008-05-08 | $15.60 | $15.60 | 12,150 |
| 2008-05-07 | $15.52 | $15.52 | 3,188 |
| 2008-05-06 | $15.92 | $15.92 | 14,375 |
| 2008-05-05 | $15.04 | $15.04 | 9,638 |
| 2008-05-02 | $15.44 | $15.44 | 5,325 |
| 2008-05-01 | $14.80 | $14.80 | 8,013 |
| 2008-04-30 | $14.88 | $14.88 | 10,225 |
| 2008-04-29 | $15.12 | $15.12 | 14,100 |
| 2008-04-28 | $14.88 | $14.88 | 11,125 |
| 2008-04-25 | $16.00 | $16.00 | 8,700 |
| 2008-04-24 | $16.00 | $16.00 | 14,100 |
| 2008-04-23 | $15.60 | $15.60 | 7,725 |
| 2008-04-22 | $16.24 | $16.24 | 10,850 |
| 2008-04-21 | $16.40 | $16.40 | 15,975 |
| 2008-04-18 | $16.88 | $16.88 | 8,288 |
| 2008-04-17 | $18.00 | $18.00 | 4,588 |
| 2008-04-16 | $16.72 | $16.72 | 3,400 |
| 2008-04-15 | $16.40 | $16.40 | 7,763 |
| 2008-04-14 | $16.00 | $16.00 | 2,975 |
| 2008-04-11 | $16.16 | $16.16 | 7,813 |
| 2008-04-10 | $17.12 | $17.12 | 1,738 |
| 2008-04-09 | $17.12 | $17.12 | 3,163 |
| 2008-04-08 | $17.20 | $17.20 | 6,950 |
| 2008-04-07 | $17.12 | $17.12 | 5,775 |
| 2008-04-04 | $17.12 | $17.12 | 3,325 |
| 2008-04-03 | $17.20 | $17.20 | 6,913 |
| 2008-04-02 | $16.56 | $16.56 | 11,875 |
| 2008-04-01 | $15.60 | $15.60 | 22,150 |
| 2008-03-31 | $15.52 | $15.52 | 12,488 |
| 2008-03-28 | $15.20 | $15.20 | 8,775 |
| 2008-03-27 | $15.44 | $15.44 | 10,525 |
| 2008-03-26 | $15.84 | $15.84 | 13,838 |
| 2008-03-25 | $15.28 | $15.28 | 17,663 |
| 2008-03-24 | $15.84 | $15.84 | 18,013 |
| 2008-03-20 | $15.84 | $15.84 | 22,188 |
| 2008-03-19 | $15.84 | $15.84 | 17,575 |
| 2008-03-18 | $16.72 | $16.72 | 4,063 |
| 2008-03-17 | $16.88 | $16.88 | 9,688 |
| 2008-03-14 | $18.40 | $18.40 | 7,300 |
| 2008-03-13 | $18.88 | $18.88 | 7,250 |
| 2008-03-12 | $18.64 | $18.64 | 5,500 |
| 2008-03-11 | $18.24 | $18.24 | 5,563 |
| 2008-03-10 | $17.36 | $17.36 | 11,088 |
| 2008-03-07 | $18.08 | $18.08 | 9,838 |
| 2008-03-06 | $19.12 | $19.12 | 8,250 |
| 2008-03-05 | $20.00 | $20.00 | 5,663 |
| 2008-03-04 | $19.20 | $19.20 | 12,250 |
| 2008-03-03 | $20.00 | $20.00 | 18,400 |
| 2008-02-29 | $19.60 | $19.60 | 15,200 |
| 2008-02-28 | $20.40 | $20.40 | 29,088 |
| 2008-02-27 | $19.68 | $19.68 | 39,250 |
| 2008-02-26 | $17.04 | $17.04 | 5,288 |
| 2008-02-25 | $17.20 | $17.20 | 8,425 |
| 2008-02-22 | $16.72 | $16.72 | 4,925 |
| 2008-02-21 | $16.80 | $16.80 | 28,775 |
| 2008-02-20 | $15.84 | $15.84 | 6,700 |
| 2008-02-19 | $15.84 | $15.84 | 17,200 |
| 2008-02-15 | $15.92 | $15.92 | 21,850 |
| 2008-02-14 | $16.16 | $16.16 | 13,113 |
| 2008-02-13 | $16.16 | $16.16 | 6,625 |
| 2008-02-12 | $15.92 | $15.92 | 12,525 |
| 2008-02-11 | $16.16 | $16.16 | 12,388 |
| 2008-02-08 | $16.32 | $16.32 | 5,813 |
| 2008-02-07 | $16.64 | $16.64 | 3,250 |
| 2008-02-06 | $16.24 | $16.24 | 7,550 |
| 2008-02-05 | $17.04 | $17.04 | 3,325 |
| 2008-02-04 | $18.24 | $18.24 | 1,388 |
| 2008-02-01 | $18.32 | $18.32 | 10,325 |
| 2008-01-31 | $18.40 | $18.40 | 6,913 |
| 2008-01-30 | $18.64 | $18.64 | 21,313 |
| 2008-01-29 | $18.08 | $18.08 | 9,775 |
| 2008-01-28 | $17.60 | $17.60 | 18,313 |
| 2008-01-25 | $16.08 | $16.08 | 14,125 |
| 2008-01-24 | $16.00 | $16.00 | 10,388 |
| 2008-01-23 | $16.00 | $16.00 | 15,200 |
| 2008-01-22 | $16.40 | $16.40 | 34,313 |
| 2008-01-18 | $17.44 | $17.44 | 23,088 |
| 2008-01-17 | $18.16 | $18.16 | 37,375 |
| 2008-01-16 | $18.96 | $18.96 | 10,750 |
| 2008-01-15 | $19.60 | $19.60 | 14,050 |
| 2008-01-14 | $21.28 | $21.28 | 13,850 |
| 2008-01-11 | $20.56 | $20.56 | 7,613 |
| 2008-01-10 | $20.24 | $20.24 | 13,163 |
| 2008-01-09 | $19.36 | $19.36 | 7,313 |
| 2008-01-08 | $18.64 | $18.64 | 14,225 |
| 2008-01-07 | $18.24 | $18.24 | 12,938 |
| 2008-01-04 | $18.32 | $18.32 | 10,213 |
| 2008-01-03 | $19.12 | $19.12 | 10,263 |
| 2008-01-02 | $19.04 | $19.04 | 4,063 |