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
- 2008-01-02 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 | $2.01 | $2.01 | 390 |
| 2008-12-30 | $1.96 | $1.96 | 67,888 |
| 2008-12-29 | $1.89 | $1.89 | 7,597 |
| 2008-12-26 | $1.98 | $1.98 | 0 |
| 2008-12-24 | $1.98 | $1.98 | 0 |
| 2008-12-23 | $1.98 | $1.98 | 0 |
| 2008-12-22 | $1.98 | $1.98 | 19,480 |
| 2008-12-19 | $1.94 | $1.94 | 3,214 |
| 2008-12-18 | $2.01 | $2.01 | 0 |
| 2008-12-17 | $2.01 | $2.01 | 2,338 |
| 2008-12-16 | $1.98 | $1.98 | 4,870 |
| 2008-12-15 | $1.92 | $1.92 | 0 |
| 2008-12-12 | $1.92 | $1.92 | 7,208 |
| 2008-12-11 | $2.00 | $2.00 | 3,993 |
| 2008-12-10 | $2.02 | $2.02 | 0 |
| 2008-12-09 | $2.02 | $2.02 | 5,065 |
| 2008-12-08 | $2.03 | $2.03 | 1,558 |
| 2008-12-05 | $1.83 | $1.83 | 0 |
| 2008-12-04 | $1.83 | $1.83 | 1,558 |
| 2008-12-03 | $1.83 | $1.83 | 0 |
| 2008-12-02 | $1.83 | $1.83 | 0 |
| 2008-12-01 | $1.83 | $1.83 | 7,987 |
| 2008-11-28 | $1.90 | $1.90 | 120,094 |
| 2008-11-26 | $1.85 | $1.85 | 0 |
| 2008-11-25 | $1.85 | $1.85 | 0 |
| 2008-11-24 | $1.85 | $1.85 | 52,012 |
| 2008-11-21 | $1.76 | $1.76 | 0 |
| 2008-11-20 | $1.76 | $1.76 | 16,168 |
| 2008-11-19 | $1.80 | $1.80 | 2,435 |
| 2008-11-18 | $1.75 | $1.75 | 0 |
| 2008-11-17 | $1.75 | $1.75 | 0 |
| 2008-11-14 | $1.75 | $1.75 | 0 |
| 2008-11-13 | $1.75 | $1.75 | 0 |
| 2008-11-12 | $1.75 | $1.75 | 28,538 |
| 2008-11-11 | $1.83 | $1.83 | 22,402 |
| 2008-11-10 | $1.64 | $1.64 | 10,617 |
| 2008-11-07 | $1.65 | $1.65 | 8,669 |
| 2008-11-06 | $1.67 | $1.67 | 29,999 |
| 2008-11-05 | $1.80 | $1.80 | 0 |
| 2008-11-04 | $1.80 | $1.80 | 0 |
| 2008-11-03 | $1.80 | $1.80 | 487 |
| 2008-10-31 | $1.93 | $1.93 | 22,012 |
| 2008-10-30 | $1.89 | $1.89 | 195 |
| 2008-10-29 | $1.55 | $1.55 | 0 |
| 2008-10-28 | $1.55 | $1.55 | 0 |
| 2008-10-27 | $1.55 | $1.55 | 0 |
| 2008-10-24 | $1.55 | $1.55 | 7,402 |
| 2008-10-23 | $1.70 | $1.70 | 4,480 |
| 2008-10-22 | $2.05 | $2.05 | 0 |
| 2008-10-21 | $2.05 | $2.05 | 0 |
| 2008-10-20 | $2.05 | $2.05 | 4,091 |
| 2008-10-17 | $1.84 | $1.84 | 0 |
| 2008-10-16 | $1.84 | $1.84 | 1,071 |
| 2008-10-15 | $1.95 | $1.95 | 3,506 |
| 2008-10-14 | $2.05 | $2.05 | 4,188 |
| 2008-10-13 | $2.05 | $2.05 | 10,324 |
| 2008-10-10 | $1.69 | $1.69 | 19,772 |
| 2008-10-09 | $2.10 | $2.10 | 0 |
| 2008-10-08 | $2.10 | $2.10 | 4,675 |
| 2008-10-07 | $2.00 | $2.00 | 8,279 |
| 2008-10-06 | $2.18 | $2.18 | 8,961 |
| 2008-10-03 | $2.16 | $2.16 | 0 |
| 2008-10-02 | $2.16 | $2.16 | 0 |
| 2008-10-01 | $2.16 | $2.16 | 974 |
| 2008-09-30 | $2.24 | $2.24 | 101,686 |
| 2008-09-29 | $1.92 | $1.92 | 195 |
| 2008-09-26 | $2.35 | $2.35 | 2,045 |
| 2008-09-25 | $2.36 | $2.36 | 7,987 |
| 2008-09-24 | $2.52 | $2.52 | 0 |
| 2008-09-23 | $2.52 | $2.52 | 0 |
| 2008-09-22 | $2.52 | $2.52 | 4,578 |
| 2008-09-19 | $2.37 | $2.37 | 6,428 |
| 2008-09-18 | $1.51 | $1.51 | 19,285 |
| 2008-09-17 | $2.21 | $2.21 | 3,799 |
| 2008-09-16 | $2.26 | $2.26 | 39,642 |
| 2008-09-15 | $2.61 | $2.61 | 0 |
| 2008-09-12 | $2.61 | $2.61 | 779 |
| 2008-09-11 | $2.45 | $2.45 | 0 |
| 2008-09-10 | $2.45 | $2.45 | 0 |
| 2008-09-09 | $2.45 | $2.45 | 4,480 |
| 2008-09-08 | $2.46 | $2.46 | 3,312 |
| 2008-09-05 | $2.35 | $2.35 | 20,649 |
| 2008-09-04 | $2.46 | $2.46 | 0 |
| 2008-09-03 | $2.46 | $2.46 | 1,364 |
| 2008-09-02 | $2.74 | $2.74 | 0 |
| 2008-08-29 | $2.74 | $2.74 | 0 |
| 2008-08-28 | $2.74 | $2.74 | 0 |
| 2008-08-27 | $2.74 | $2.74 | 1,071 |
| 2008-08-26 | $2.57 | $2.57 | 10,324 |
| 2008-08-25 | $2.60 | $2.60 | 0 |
| 2008-08-22 | $2.60 | $2.60 | 4,480 |
| 2008-08-21 | $2.58 | $2.58 | 3,993 |
| 2008-08-20 | $2.58 | $2.58 | 89,121 |
| 2008-08-19 | $2.68 | $2.68 | 0 |
| 2008-08-18 | $2.68 | $2.68 | 0 |
| 2008-08-15 | $2.68 | $2.68 | 23,863 |
| 2008-08-14 | $2.63 | $2.63 | 0 |
| 2008-08-13 | $2.63 | $2.63 | 9,837 |
| 2008-08-12 | $2.72 | $2.72 | 0 |
| 2008-08-11 | $2.72 | $2.72 | 487 |
| 2008-08-08 | $2.77 | $2.77 | 0 |
| 2008-08-07 | $2.77 | $2.77 | 0 |
| 2008-08-06 | $2.77 | $2.77 | 11,980 |
| 2008-08-05 | $2.79 | $2.79 | 5,162 |
| 2008-08-04 | $2.79 | $2.79 | 195 |
| 2008-08-01 | $2.79 | $2.79 | 2,435,000 |
| 2008-07-31 | $2.72 | $2.72 | 195 |
| 2008-07-30 | $2.69 | $2.69 | 0 |
| 2008-07-29 | $2.69 | $2.69 | 682 |
| 2008-07-28 | $2.67 | $2.67 | 0 |
| 2008-07-25 | $2.67 | $2.67 | 0 |
| 2008-07-24 | $2.67 | $2.67 | 1,948 |
| 2008-07-23 | $2.61 | $2.61 | 0 |
| 2008-07-22 | $2.61 | $2.61 | 2,446,201 |
| 2008-07-21 | $3.01 | $3.01 | 2,045 |
| 2008-07-18 | $3.03 | $3.03 | 11,688 |
| 2008-07-17 | $2.87 | $2.87 | 0 |
| 2008-07-16 | $2.87 | $2.87 | 6,136 |
| 2008-07-15 | $3.01 | $3.01 | 0 |
| 2008-07-14 | $3.01 | $3.01 | 0 |
| 2008-07-11 | $3.01 | $3.01 | 0 |
| 2008-07-10 | $3.01 | $3.01 | 292,200 |
| 2008-07-09 | $3.03 | $3.03 | 0 |
| 2008-07-08 | $3.03 | $3.03 | 0 |
| 2008-07-07 | $3.03 | $3.03 | 3,409 |
| 2008-07-03 | $2.98 | $2.98 | 390 |
| 2008-07-02 | $3.08 | $3.08 | 1,364 |
| 2008-07-01 | $2.99 | $2.99 | 17,824 |
| 2008-06-30 | $3.01 | $3.01 | 295,122 |
| 2008-06-27 | $2.86 | $2.86 | 3,604 |
| 2008-06-26 | $2.93 | $2.93 | 12,272 |
| 2008-06-25 | $2.87 | $2.87 | 3,896 |
| 2008-06-24 | $2.90 | $2.90 | 1,656 |
| 2008-06-23 | $2.98 | $2.98 | 0 |
| 2008-06-20 | $2.98 | $2.98 | 1,366,814 |
| 2008-06-19 | $2.98 | $2.98 | 0 |
| 2008-06-18 | $2.98 | $2.98 | 6,136 |
| 2008-06-17 | $2.95 | $2.95 | 0 |
| 2008-06-16 | $2.95 | $2.95 | 6,039 |
| 2008-06-13 | $2.98 | $2.98 | 779,687 |
| 2008-06-12 | $2.98 | $2.98 | 0 |
| 2008-06-11 | $2.98 | $2.98 | 4,383 |
| 2008-06-10 | $3.23 | $3.23 | 0 |
| 2008-06-09 | $3.23 | $3.23 | 0 |
| 2008-06-06 | $3.23 | $3.23 | 4,675 |
| 2008-06-05 | $3.28 | $3.28 | 0 |
| 2008-06-04 | $3.28 | $3.28 | 0 |
| 2008-06-03 | $3.28 | $3.28 | 779,200 |
| 2008-06-02 | $3.34 | $3.34 | 487 |
| 2008-05-30 | $3.23 | $3.23 | 487,390 |
| 2008-05-29 | $3.18 | $3.18 | 389,697 |
| 2008-05-28 | $3.39 | $3.39 | 97 |
| 2008-05-27 | $3.34 | $3.34 | 390 |
| 2008-05-23 | $3.34 | $3.34 | 487,000 |
| 2008-05-22 | $3.21 | $3.21 | 5,357 |
| 2008-05-21 | $3.18 | $3.18 | 0 |
| 2008-05-20 | $3.18 | $3.18 | 1,558 |
| 2008-05-19 | $3.18 | $3.18 | 0 |
| 2008-05-16 | $3.18 | $3.18 | 0 |
| 2008-05-15 | $3.18 | $3.18 | 292 |
| 2008-05-14 | $3.22 | $3.22 | 0 |
| 2008-05-13 | $3.22 | $3.22 | 0 |
| 2008-05-12 | $3.22 | $3.22 | 0 |
| 2008-05-09 | $3.22 | $3.22 | 0 |
| 2008-05-08 | $3.22 | $3.22 | 1,851 |
| 2008-05-07 | $3.23 | $3.23 | 7,402 |
| 2008-05-06 | $3.18 | $3.18 | 1,753 |
| 2008-05-05 | $3.23 | $3.23 | 0 |
| 2008-05-02 | $3.23 | $3.23 | 5,454 |
| 2008-05-01 | $3.18 | $3.18 | 584 |
| 2008-04-30 | $3.18 | $3.18 | 1,805,991 |
| 2008-04-29 | $3.08 | $3.08 | 0 |
| 2008-04-28 | $3.08 | $3.08 | 0 |
| 2008-04-25 | $3.08 | $3.08 | 0 |
| 2008-04-24 | $3.08 | $3.08 | 0 |
| 2008-04-23 | $3.08 | $3.08 | 0 |
| 2008-04-22 | $3.08 | $3.08 | 1,656 |
| 2008-04-21 | $3.08 | $3.08 | 7,402 |
| 2008-04-18 | $3.13 | $3.13 | 18,409 |
| 2008-04-17 | $3.08 | $3.08 | 682 |
| 2008-04-16 | $2.96 | $2.96 | 0 |
| 2008-04-15 | $2.96 | $2.96 | 0 |
| 2008-04-14 | $2.96 | $2.96 | 16,655 |
| 2008-04-11 | $3.03 | $3.03 | 10,032 |
| 2008-04-10 | $3.20 | $3.20 | 0 |
| 2008-04-09 | $3.20 | $3.20 | 5,162 |
| 2008-04-08 | $3.23 | $3.23 | 0 |
| 2008-04-07 | $3.23 | $3.23 | 97 |
| 2008-04-04 | $3.18 | $3.18 | 3,312 |
| 2008-04-03 | $3.09 | $3.09 | 0 |
| 2008-04-02 | $3.09 | $3.09 | 0 |
| 2008-04-01 | $3.09 | $3.09 | 94,965 |
| 2008-03-31 | $3.03 | $3.03 | 1,266 |
| 2008-03-28 | $3.19 | $3.19 | 0 |
| 2008-03-27 | $3.19 | $3.19 | 44,609 |
| 2008-03-26 | $3.08 | $3.08 | 2,435,487 |
| 2008-03-25 | $3.03 | $3.03 | 3,117 |
| 2008-03-24 | $2.98 | $2.98 | 974 |
| 2008-03-20 | $3.11 | $3.11 | 0 |
| 2008-03-19 | $3.11 | $3.11 | 0 |
| 2008-03-18 | $3.11 | $3.11 | 1,948 |
| 2008-03-17 | $3.18 | $3.18 | 0 |
| 2008-03-14 | $3.18 | $3.18 | 0 |
| 2008-03-13 | $3.18 | $3.18 | 0 |
| 2008-03-12 | $3.18 | $3.18 | 2,435,000 |
| 2008-03-11 | $3.13 | $3.13 | 10,032 |
| 2008-03-10 | $3.13 | $3.13 | 0 |
| 2008-03-07 | $3.13 | $3.13 | 0 |
| 2008-03-06 | $3.13 | $3.13 | 97 |
| 2008-03-05 | $3.29 | $3.29 | 0 |
| 2008-03-04 | $3.29 | $3.29 | 1,071 |
| 2008-03-03 | $3.23 | $3.23 | 0 |
| 2008-02-29 | $3.23 | $3.23 | 20,064 |
| 2008-02-28 | $3.23 | $3.23 | 292 |
| 2008-02-27 | $3.29 | $3.29 | 3,214 |
| 2008-02-26 | $33.62 | $33.62 | 876,600 |
| 2008-02-25 | $3.36 | $3.36 | 0 |
| 2008-02-22 | $3.36 | $3.36 | 0 |
| 2008-02-21 | $3.36 | $3.36 | 0 |
| 2008-02-20 | $3.36 | $3.36 | 0 |
| 2008-02-19 | $3.36 | $3.36 | 6,234 |
| 2008-02-15 | $3.64 | $3.64 | 0 |
| 2008-02-14 | $3.64 | $3.64 | 8,669 |
| 2008-02-13 | $3.44 | $3.44 | 6,136 |
| 2008-02-12 | $3.52 | $3.52 | 2,240 |
| 2008-02-11 | $3.39 | $3.39 | 5,357 |
| 2008-02-08 | $3.59 | $3.59 | 11,298 |
| 2008-02-07 | $3.34 | $3.34 | 3,409 |
| 2008-02-06 | $3.39 | $3.39 | 0 |
| 2008-02-05 | $3.39 | $3.39 | 17,435 |
| 2008-02-04 | $3.70 | $3.70 | 13,246 |
| 2008-02-01 | $3.57 | $3.57 | 60,291 |
| 2008-01-31 | $3.51 | $3.51 | 3,993 |
| 2008-01-30 | $3.64 | $3.64 | 4,188 |
| 2008-01-29 | $3.49 | $3.49 | 195 |
| 2008-01-28 | $3.49 | $3.49 | 0 |
| 2008-01-25 | $3.49 | $3.49 | 779 |
| 2008-01-24 | $3.39 | $3.39 | 1,948 |
| 2008-01-23 | $3.29 | $3.29 | 29,317 |
| 2008-01-22 | $3.60 | $3.60 | 0 |
| 2008-01-18 | $3.60 | $3.60 | 18,603 |
| 2008-01-17 | $3.54 | $3.54 | 3,993 |
| 2008-01-16 | $3.68 | $3.68 | 883,321 |
| 2008-01-15 | $3.71 | $3.71 | 14,610 |
| 2008-01-14 | $3.68 | $3.68 | 4,480 |
| 2008-01-11 | $3.64 | $3.64 | 1,656 |
| 2008-01-10 | $3.75 | $3.75 | 58,440 |
| 2008-01-09 | $3.73 | $3.73 | 2,045 |
| 2008-01-08 | $3.91 | $3.91 | 19,870 |
| 2008-01-07 | $3.72 | $3.72 | 0 |
| 2008-01-04 | $3.72 | $3.72 | 5,941 |
| 2008-01-03 | $3.72 | $3.72 | 292 |
| 2008-01-02 | $3.64 | $3.64 | 7,402 |