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
- 2001-04-06 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 | $14.40 | $18.56 | 2,894,780 |
| 2008-12-30 | $14.32 | $18.45 | 2,796,207 |
| 2008-12-29 | $13.87 | $17.87 | 4,187,277 |
| 2008-12-26 | $13.45 | $17.33 | 1,729,095 |
| 2008-12-24 | $13.24 | $17.07 | 1,411,389 |
| 2008-12-23 | $13.04 | $16.81 | 3,546,343 |
| 2008-12-22 | $12.96 | $16.70 | 4,878,748 |
| 2008-12-19 | $13.22 | $17.04 | 8,261,810 |
| 2008-12-18 | $13.86 | $17.86 | 5,712,765 |
| 2008-12-17 | $14.60 | $18.81 | 8,495,113 |
| 2008-12-16 | $14.20 | $18.31 | 5,548,963 |
| 2008-12-15 | $13.04 | $16.81 | 4,388,279 |
| 2008-12-12 | $13.24 | $17.07 | 6,160,512 |
| 2008-12-11 | $12.78 | $16.47 | 7,821,877 |
| 2008-12-10 | $13.12 | $16.91 | 5,735,064 |
| 2008-12-09 | $12.77 | $16.46 | 8,534,293 |
| 2008-12-08 | $12.41 | $15.99 | 6,761,121 |
| 2008-12-05 | $11.46 | $14.77 | 6,037,869 |
| 2008-12-04 | $11.27 | $14.52 | 5,180,720 |
| 2008-12-03 | $11.65 | $15.02 | 7,629,732 |
| 2008-12-02 | $11.57 | $14.92 | 7,385,175 |
| 2008-12-01 | $11.07 | $14.26 | 5,156,545 |
| 2008-11-28 | $12.41 | $15.99 | 2,553,004 |
| 2008-11-26 | $12.23 | $15.76 | 10,353,625 |
| 2008-11-25 | $11.90 | $15.34 | 12,027,077 |
| 2008-11-24 | $10.67 | $13.75 | 6,641,604 |
| 2008-11-21 | $9.55 | $12.31 | 10,429,065 |
| 2008-11-20 | $8.75 | $11.28 | 9,252,439 |
| 2008-11-19 | $9.31 | $12.00 | 8,183,764 |
| 2008-11-18 | $10.12 | $13.05 | 5,481,128 |
| 2008-11-17 | $10.39 | $13.39 | 4,422,456 |
| 2008-11-14 | $10.43 | $13.44 | 7,981,095 |
| 2008-11-13 | $11.10 | $14.31 | 9,164,077 |
| 2008-11-12 | $9.87 | $12.71 | 5,548,025 |
| 2008-11-11 | $10.95 | $14.11 | 5,001,600 |
| 2008-11-10 | $11.59 | $14.94 | 6,589,504 |
| 2008-11-07 | $11.25 | $14.50 | 5,847,183 |
| 2008-11-06 | $10.77 | $13.88 | 8,860,543 |
| 2008-11-05 | $12.45 | $16.04 | 7,480,831 |
| 2008-11-04 | $13.40 | $17.27 | 8,816,362 |
| 2008-11-03 | $12.46 | $16.05 | 5,300,758 |
| 2008-10-31 | $12.62 | $16.26 | 5,901,784 |
| 2008-10-30 | $12.22 | $15.74 | 8,139,479 |
| 2008-10-29 | $11.62 | $14.98 | 10,240,880 |
| 2008-10-28 | $10.84 | $13.98 | 22,405,813 |
| 2008-10-27 | $9.60 | $12.37 | 15,350,431 |
| 2008-10-24 | $10.57 | $13.62 | 15,542,576 |
| 2008-10-23 | $11.04 | $14.22 | 26,961,958 |
| 2008-10-22 | $13.40 | $17.27 | 5,285,441 |
| 2008-10-21 | $14.89 | $19.20 | 6,954,621 |
| 2008-10-20 | $15.40 | $19.85 | 4,749,436 |
| 2008-10-17 | $14.35 | $18.49 | 6,741,323 |
| 2008-10-16 | $14.41 | $18.58 | 10,596,723 |
| 2008-10-15 | $13.73 | $17.70 | 8,854,082 |
| 2008-10-14 | $16.06 | $20.69 | 12,085,324 |
| 2008-10-13 | $16.21 | $20.89 | 8,336,104 |
| 2008-10-10 | $13.29 | $17.13 | 14,960,098 |
| 2008-10-09 | $13.73 | $17.70 | 10,008,306 |
| 2008-10-08 | $14.49 | $18.68 | 9,655,901 |
| 2008-10-07 | $14.28 | $18.40 | 11,972,372 |
| 2008-10-06 | $15.88 | $20.47 | 10,506,590 |
| 2008-10-03 | $16.99 | $21.89 | 6,321,189 |
| 2008-10-02 | $17.10 | $22.04 | 6,852,088 |
| 2008-10-01 | $18.23 | $23.50 | 5,166,028 |
| 2008-09-30 | $18.62 | $23.99 | 7,899,506 |
| 2008-09-29 | $17.25 | $22.23 | 9,255,982 |
| 2008-09-26 | $19.35 | $24.93 | 4,993,056 |
| 2008-09-25 | $19.80 | $25.52 | 7,934,934 |
| 2008-09-24 | $19.57 | $25.22 | 7,388,614 |
| 2008-09-23 | $20.01 | $25.79 | 7,236,273 |
| 2008-09-22 | $20.46 | $26.37 | 5,605,335 |
| 2008-09-19 | $21.08 | $27.17 | 10,592,868 |
| 2008-09-18 | $19.39 | $24.98 | 11,790,647 |
| 2008-09-17 | $18.84 | $24.28 | 9,529,507 |
| 2008-09-16 | $20.01 | $25.79 | 9,060,086 |
| 2008-09-15 | $19.84 | $25.57 | 7,494,064 |
| 2008-09-12 | $20.47 | $26.38 | 5,438,823 |
| 2008-09-11 | $20.04 | $25.82 | 11,021,755 |
| 2008-09-10 | $20.34 | $26.21 | 7,485,520 |
| 2008-09-09 | $19.87 | $25.60 | 11,711,976 |
| 2008-09-08 | $21.32 | $27.48 | 9,790,111 |
| 2008-09-05 | $21.78 | $28.06 | 6,957,434 |
| 2008-09-04 | $22.04 | $28.41 | 8,732,377 |
| 2008-09-03 | $23.70 | $30.55 | 8,584,413 |
| 2008-09-02 | $23.47 | $30.25 | 6,520,002 |
| 2008-08-29 | $23.58 | $30.39 | 2,253,117 |
| 2008-08-28 | $23.52 | $30.31 | 5,407,772 |
| 2008-08-27 | $22.90 | $29.51 | 6,076,736 |
| 2008-08-26 | $22.30 | $28.74 | 3,162,574 |
| 2008-08-25 | $22.06 | $28.43 | 2,715,973 |
| 2008-08-22 | $22.61 | $29.14 | 3,855,192 |
| 2008-08-21 | $22.48 | $28.97 | 7,342,766 |
| 2008-08-20 | $22.45 | $28.93 | 7,218,872 |
| 2008-08-19 | $22.64 | $29.18 | 2,936,252 |
| 2008-08-18 | $22.87 | $29.47 | 3,163,095 |
| 2008-08-15 | $23.08 | $29.75 | 2,559,777 |
| 2008-08-14 | $23.10 | $29.77 | 3,852,274 |
| 2008-08-13 | $23.05 | $29.71 | 5,976,912 |
| 2008-08-12 | $23.42 | $30.18 | 5,119,763 |
| 2008-08-11 | $24.06 | $31.01 | 3,572,705 |
| 2008-08-08 | $24.52 | $31.60 | 2,939,274 |
| 2008-08-07 | $24.72 | $31.86 | 2,282,397 |
| 2008-08-06 | $24.82 | $31.98 | 2,932,501 |
| 2008-08-05 | $24.47 | $31.54 | 3,764,225 |
| 2008-08-04 | $23.88 | $30.77 | 8,430,926 |
| 2008-08-01 | $24.75 | $31.90 | 5,488,318 |
| 2008-07-31 | $25.16 | $32.43 | 5,301,488 |
| 2008-07-30 | $25.65 | $33.06 | 4,757,980 |
| 2008-07-29 | $25.52 | $32.89 | 3,909,688 |
| 2008-07-28 | $25.01 | $32.23 | 5,061,619 |
| 2008-07-25 | $24.96 | $32.17 | 6,440,706 |
| 2008-07-24 | $25.66 | $33.07 | 11,145,753 |
| 2008-07-23 | $27.27 | $35.15 | 4,869,058 |
| 2008-07-22 | $27.53 | $34.90 | 5,652,121 |
| 2008-07-21 | $27.35 | $34.67 | 2,784,537 |
| 2008-07-18 | $27.13 | $34.39 | 4,126,737 |
| 2008-07-17 | $27.02 | $34.26 | 4,724,532 |
| 2008-07-16 | $26.71 | $33.86 | 5,629,822 |
| 2008-07-15 | $25.73 | $32.62 | 4,482,684 |
| 2008-07-14 | $26.11 | $33.10 | 5,360,048 |
| 2008-07-11 | $25.55 | $32.38 | 6,503,956 |
| 2008-07-10 | $25.72 | $32.60 | 6,890,433 |
| 2008-07-09 | $25.87 | $32.80 | 3,272,088 |
| 2008-07-08 | $26.39 | $33.46 | 5,085,168 |
| 2008-07-07 | $26.27 | $33.30 | 4,298,458 |
| 2008-07-03 | $26.27 | $33.30 | 3,689,305 |
| 2008-07-02 | $25.83 | $32.75 | 5,660,978 |
| 2008-07-01 | $26.84 | $34.03 | 5,954,405 |
| 2008-06-30 | $27.18 | $34.45 | 3,861,235 |
| 2008-06-27 | $27.61 | $35.00 | 5,107,571 |
| 2008-06-26 | $27.07 | $34.32 | 8,653,497 |
| 2008-06-25 | $28.45 | $36.07 | 10,189,093 |
| 2008-06-24 | $28.64 | $36.30 | 3,619,908 |
| 2008-06-23 | $29.30 | $37.14 | 3,754,847 |
| 2008-06-20 | $29.16 | $36.96 | 3,774,124 |
| 2008-06-19 | $29.81 | $37.79 | 4,162,477 |
| 2008-06-18 | $29.29 | $37.13 | 3,450,583 |
| 2008-06-17 | $29.56 | $37.47 | 3,272,297 |
| 2008-06-16 | $29.40 | $37.28 | 5,182,491 |
| 2008-06-13 | $28.73 | $36.42 | 5,321,911 |
| 2008-06-12 | $28.47 | $36.10 | 5,404,750 |
| 2008-06-11 | $28.28 | $35.85 | 11,097,196 |
| 2008-06-10 | $29.17 | $36.98 | 7,822,086 |
| 2008-06-09 | $30.11 | $38.16 | 4,851,865 |
| 2008-06-06 | $30.44 | $38.59 | 10,637,882 |
| 2008-06-05 | $31.37 | $39.77 | 5,478,315 |
| 2008-06-04 | $30.88 | $39.15 | 3,571,559 |
| 2008-06-03 | $31.16 | $39.50 | 6,034,639 |
| 2008-06-02 | $30.95 | $39.23 | 2,963,240 |
| 2008-05-30 | $31.17 | $39.51 | 3,043,995 |
| 2008-05-29 | $31.22 | $39.57 | 4,191,445 |
| 2008-05-28 | $31.39 | $39.79 | 3,004,399 |
| 2008-05-27 | $31.19 | $39.54 | 2,505,489 |
| 2008-05-23 | $31.44 | $39.85 | 3,206,547 |
| 2008-05-22 | $31.62 | $40.09 | 7,152,913 |
| 2008-05-21 | $30.93 | $39.21 | 5,661,811 |
| 2008-05-20 | $31.26 | $39.62 | 5,062,765 |
| 2008-05-19 | $31.61 | $40.07 | 4,471,639 |
| 2008-05-16 | $31.37 | $39.77 | 3,850,503 |
| 2008-05-15 | $31.13 | $39.47 | 3,485,803 |
| 2008-05-14 | $30.84 | $39.10 | 4,664,826 |
| 2008-05-13 | $30.77 | $39.00 | 4,023,266 |
| 2008-05-12 | $30.17 | $38.25 | 2,447,450 |
| 2008-05-09 | $29.88 | $37.88 | 2,052,115 |
| 2008-05-08 | $30.05 | $38.09 | 2,525,183 |
| 2008-05-07 | $29.32 | $37.17 | 4,094,331 |
| 2008-05-06 | $29.57 | $37.48 | 3,054,831 |
| 2008-05-05 | $29.77 | $37.74 | 2,828,196 |
| 2008-05-02 | $29.64 | $37.57 | 3,988,151 |
| 2008-05-01 | $29.79 | $37.76 | 4,977,842 |
| 2008-04-30 | $29.43 | $37.31 | 4,578,340 |
| 2008-04-29 | $29.03 | $36.80 | 4,774,861 |
| 2008-04-28 | $29.32 | $37.17 | 5,428,820 |
| 2008-04-25 | $28.86 | $36.58 | 3,483,302 |
| 2008-04-24 | $29.03 | $36.80 | 10,226,188 |
| 2008-04-23 | $27.30 | $34.61 | 5,301,279 |
| 2008-04-22 | $26.90 | $34.10 | 3,131,002 |
| 2008-04-21 | $26.89 | $34.09 | 2,468,915 |
| 2008-04-18 | $26.84 | $34.03 | 2,629,279 |
| 2008-04-17 | $26.10 | $33.09 | 2,073,893 |
| 2008-04-16 | $26.69 | $33.83 | 3,190,708 |
| 2008-04-15 | $25.74 | $32.63 | 2,699,822 |
| 2008-04-14 | $25.32 | $32.09 | 4,304,710 |
| 2008-04-11 | $25.51 | $32.34 | 4,434,856 |
| 2008-04-10 | $25.91 | $32.85 | 7,980,678 |
| 2008-04-09 | $26.04 | $33.01 | 3,650,230 |
| 2008-04-08 | $26.15 | $33.15 | 3,671,174 |
| 2008-04-07 | $26.29 | $33.32 | 3,443,393 |
| 2008-04-04 | $26.29 | $33.32 | 4,337,012 |
| 2008-04-03 | $26.07 | $33.04 | 3,382,540 |
| 2008-04-02 | $26.03 | $32.99 | 5,140,186 |
| 2008-04-01 | $26.38 | $33.44 | 4,553,957 |
| 2008-03-31 | $25.83 | $32.75 | 3,369,932 |
| 2008-03-28 | $25.63 | $32.49 | 4,568,545 |
| 2008-03-27 | $25.32 | $32.09 | 5,521,975 |
| 2008-03-26 | $25.34 | $32.12 | 4,617,415 |
| 2008-03-25 | $24.40 | $30.94 | 4,153,204 |
| 2008-03-24 | $23.91 | $30.30 | 4,272,408 |
| 2008-03-20 | $23.23 | $29.45 | 5,579,702 |
| 2008-03-19 | $23.50 | $29.79 | 3,988,880 |
| 2008-03-18 | $24.32 | $30.83 | 5,390,162 |
| 2008-03-17 | $23.28 | $29.51 | 6,221,886 |
| 2008-03-14 | $24.45 | $31.00 | 5,213,439 |
| 2008-03-13 | $25.06 | $31.76 | 6,352,136 |
| 2008-03-12 | $24.87 | $31.52 | 3,951,264 |
| 2008-03-11 | $24.69 | $31.30 | 5,775,181 |
| 2008-03-10 | $23.64 | $29.96 | 6,855,943 |
| 2008-03-07 | $24.39 | $30.91 | 5,640,971 |
| 2008-03-06 | $24.33 | $30.84 | 6,386,105 |
| 2008-03-05 | $24.45 | $31.00 | 4,425,582 |
| 2008-03-04 | $24.20 | $30.68 | 5,044,843 |
| 2008-03-03 | $24.11 | $30.56 | 5,530,207 |
| 2008-02-29 | $24.03 | $30.46 | 5,147,480 |
| 2008-02-28 | $24.74 | $31.36 | 6,359,951 |
| 2008-02-27 | $24.93 | $31.61 | 10,116,049 |
| 2008-02-26 | $23.97 | $30.39 | 12,234,747 |
| 2008-02-25 | $23.20 | $29.40 | 8,948,488 |
| 2008-02-22 | $22.94 | $29.08 | 7,294,521 |
| 2008-02-21 | $22.53 | $28.56 | 10,307,881 |
| 2008-02-20 | $22.54 | $28.58 | 9,627,976 |
| 2008-02-19 | $22.18 | $28.11 | 12,515,045 |
| 2008-02-15 | $22.01 | $27.90 | 14,325,103 |
| 2008-02-14 | $22.07 | $27.98 | 13,101,691 |
| 2008-02-13 | $23.14 | $29.33 | 29,899,982 |
| 2008-02-12 | $23.59 | $29.90 | 5,710,785 |
| 2008-02-11 | $22.87 | $28.99 | 3,739,113 |
| 2008-02-08 | $22.51 | $28.54 | 6,025,261 |
| 2008-02-07 | $22.91 | $29.04 | 6,378,916 |
| 2008-02-06 | $23.13 | $29.32 | 6,400,277 |
| 2008-02-05 | $22.93 | $29.06 | 7,182,819 |
| 2008-02-04 | $24.59 | $31.17 | 5,135,810 |
| 2008-02-01 | $24.95 | $31.63 | 4,470,180 |
| 2008-01-31 | $24.01 | $30.44 | 6,806,761 |
| 2008-01-30 | $23.44 | $29.71 | 10,869,310 |
| 2008-01-29 | $24.30 | $30.80 | 5,290,547 |
| 2008-01-28 | $23.89 | $30.28 | 4,696,919 |
| 2008-01-25 | $23.27 | $29.50 | 8,850,123 |
| 2008-01-24 | $23.56 | $29.87 | 6,591,171 |
| 2008-01-23 | $22.95 | $29.09 | 8,343,502 |
| 2008-01-22 | $22.34 | $28.32 | 13,854,119 |
| 2008-01-18 | $22.73 | $28.81 | 7,533,035 |
| 2008-01-17 | $22.55 | $28.59 | 9,460,318 |
| 2008-01-16 | $22.90 | $29.03 | 9,802,615 |
| 2008-01-15 | $24.02 | $30.45 | 10,149,601 |
| 2008-01-14 | $25.52 | $32.35 | 5,095,276 |
| 2008-01-11 | $24.44 | $30.99 | 11,354,987 |
| 2008-01-10 | $25.12 | $31.85 | 8,121,244 |
| 2008-01-09 | $25.03 | $31.73 | 6,519,690 |
| 2008-01-08 | $24.96 | $31.64 | 5,909,703 |
| 2008-01-07 | $24.71 | $31.33 | 12,704,585 |
| 2008-01-04 | $25.62 | $32.48 | 7,117,277 |
| 2008-01-03 | $26.95 | $34.16 | 5,460,288 |
| 2008-01-02 | $27.49 | $34.84 | 4,895,108 |