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
- 2000-10-02 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 | $4.05 | $4.05 | 2,733 |
| 2008-12-30 | $4.95 | $4.95 | 1,893 |
| 2008-12-29 | $4.65 | $4.65 | 813 |
| 2008-12-26 | $4.65 | $4.65 | 347 |
| 2008-12-24 | $4.65 | $4.65 | 253 |
| 2008-12-23 | $3.75 | $3.75 | 2,593 |
| 2008-12-22 | $4.65 | $4.65 | 113 |
| 2008-12-19 | $5.85 | $5.85 | 187 |
| 2008-12-18 | $6.75 | $6.75 | 533 |
| 2008-12-17 | $7.65 | $7.65 | 60 |
| 2008-12-16 | $7.50 | $7.50 | 473 |
| 2008-12-15 | $7.50 | $7.50 | 0 |
| 2008-12-12 | $7.50 | $7.50 | 13 |
| 2008-12-11 | $3.75 | $3.75 | 0 |
| 2008-12-10 | $3.75 | $3.75 | 47 |
| 2008-12-09 | $3.75 | $3.75 | 120 |
| 2008-12-08 | $3.75 | $3.75 | 233 |
| 2008-12-05 | $4.50 | $4.50 | 293 |
| 2008-12-04 | $4.95 | $4.95 | 640 |
| 2008-12-03 | $7.65 | $7.65 | 20 |
| 2008-12-02 | $7.65 | $7.65 | 280 |
| 2008-12-01 | $5.25 | $5.25 | 273 |
| 2008-11-28 | $5.25 | $5.25 | 333 |
| 2008-11-26 | $6.30 | $6.30 | 453 |
| 2008-11-25 | $6.75 | $6.75 | 73 |
| 2008-11-24 | $6.75 | $6.75 | 860 |
| 2008-11-21 | $9.00 | $9.00 | 40 |
| 2008-11-20 | $7.50 | $7.50 | 80 |
| 2008-11-19 | $7.50 | $7.50 | 53 |
| 2008-11-18 | $9.75 | $9.75 | 127 |
| 2008-11-17 | $9.75 | $9.75 | 73 |
| 2008-11-14 | $9.75 | $9.75 | 7 |
| 2008-11-13 | $9.75 | $9.75 | 107 |
| 2008-11-12 | $9.75 | $9.75 | 220 |
| 2008-11-11 | $9.75 | $9.75 | 6,180 |
| 2008-11-10 | $9.00 | $9.00 | 1,727 |
| 2008-11-07 | $9.00 | $9.00 | 567 |
| 2008-11-06 | $9.00 | $9.00 | 207 |
| 2008-11-05 | $9.00 | $9.00 | 587 |
| 2008-11-04 | $8.25 | $8.25 | 213 |
| 2008-11-03 | $7.50 | $7.50 | 547 |
| 2008-10-31 | $10.50 | $10.50 | 113 |
| 2008-10-30 | $11.10 | $11.10 | 107 |
| 2008-10-29 | $11.25 | $11.25 | 233 |
| 2008-10-28 | $11.25 | $11.25 | 207 |
| 2008-10-27 | $8.10 | $8.10 | 1,327 |
| 2008-10-24 | $8.10 | $8.10 | 1,727 |
| 2008-10-23 | $8.70 | $8.70 | 180 |
| 2008-10-22 | $8.85 | $8.85 | 553 |
| 2008-10-21 | $7.50 | $7.50 | 2,700 |
| 2008-10-20 | $9.00 | $9.00 | 2,047 |
| 2008-10-17 | $8.25 | $8.25 | 1,093 |
| 2008-10-16 | $7.50 | $7.50 | 1,100 |
| 2008-10-15 | $7.65 | $7.65 | 2,453 |
| 2008-10-14 | $7.65 | $7.65 | 2,373 |
| 2008-10-13 | $11.25 | $11.25 | 1,040 |
| 2008-10-10 | $6.15 | $6.15 | 1,593 |
| 2008-10-09 | $7.65 | $7.65 | 1,760 |
| 2008-10-08 | $11.25 | $11.25 | 2,360 |
| 2008-10-07 | $9.00 | $9.00 | 853 |
| 2008-10-06 | $9.00 | $9.00 | 1,207 |
| 2008-10-03 | $15.00 | $15.00 | 540 |
| 2008-10-02 | $15.75 | $15.75 | 960 |
| 2008-10-01 | $15.00 | $15.00 | 1,587 |
| 2008-09-30 | $15.00 | $15.00 | 487 |
| 2008-09-29 | $18.00 | $18.00 | 453 |
| 2008-09-26 | $12.75 | $12.75 | 4,007 |
| 2008-09-25 | $13.50 | $13.50 | 9,267 |
| 2008-09-24 | $32.25 | $32.25 | 3,420 |
| 2008-09-23 | $33.00 | $33.00 | 10,593 |
| 2008-09-22 | $26.25 | $26.25 | 7,693 |
| 2008-09-19 | $15.00 | $15.00 | 2,173 |
| 2008-09-18 | $16.95 | $16.95 | 3,627 |
| 2008-09-17 | $18.60 | $18.60 | 360 |
| 2008-09-16 | $17.70 | $17.70 | 827 |
| 2008-09-15 | $18.00 | $18.00 | 293 |
| 2008-09-12 | $19.50 | $19.50 | 560 |
| 2008-09-11 | $18.45 | $18.45 | 1,553 |
| 2008-09-10 | $18.00 | $18.00 | 3,920 |
| 2008-09-09 | $21.75 | $21.75 | 5,133 |
| 2008-09-08 | $17.40 | $17.40 | 980 |
| 2008-09-05 | $19.35 | $19.35 | 673 |
| 2008-09-04 | $19.35 | $19.35 | 500 |
| 2008-09-03 | $18.75 | $18.75 | 627 |
| 2008-09-02 | $20.10 | $20.10 | 1,207 |
| 2008-08-29 | $22.50 | $22.50 | 1,007 |
| 2008-08-28 | $18.75 | $18.75 | 1,167 |
| 2008-08-27 | $17.70 | $17.70 | 113 |
| 2008-08-26 | $17.40 | $17.40 | 280 |
| 2008-08-25 | $18.00 | $18.00 | 560 |
| 2008-08-22 | $17.70 | $17.70 | 240 |
| 2008-08-21 | $17.40 | $17.40 | 967 |
| 2008-08-20 | $18.30 | $18.30 | 233 |
| 2008-08-19 | $18.75 | $18.75 | 327 |
| 2008-08-18 | $20.10 | $20.10 | 1,147 |
| 2008-08-15 | $20.55 | $20.55 | 5,780 |
| 2008-08-14 | $24.00 | $24.00 | 547 |
| 2008-08-13 | $21.60 | $21.60 | 440 |
| 2008-08-12 | $21.60 | $21.60 | 433 |
| 2008-08-11 | $21.90 | $21.90 | 293 |
| 2008-08-08 | $21.75 | $21.75 | 1,007 |
| 2008-08-07 | $20.70 | $20.70 | 607 |
| 2008-08-06 | $22.35 | $22.35 | 87 |
| 2008-08-05 | $22.35 | $22.35 | 2,007 |
| 2008-08-04 | $22.20 | $22.20 | 1,787 |
| 2008-08-01 | $26.25 | $26.25 | 387 |
| 2008-07-31 | $27.00 | $27.00 | 613 |
| 2008-07-30 | $28.05 | $28.05 | 233 |
| 2008-07-29 | $28.65 | $28.65 | 800 |
| 2008-07-28 | $29.10 | $29.10 | 287 |
| 2008-07-25 | $30.30 | $30.30 | 533 |
| 2008-07-24 | $34.05 | $34.05 | 1,720 |
| 2008-07-23 | $36.00 | $36.00 | 280 |
| 2008-07-22 | $35.85 | $35.85 | 320 |
| 2008-07-21 | $35.85 | $35.85 | 633 |
| 2008-07-18 | $34.50 | $34.50 | 220 |
| 2008-07-17 | $32.85 | $32.85 | 1,380 |
| 2008-07-16 | $30.30 | $30.30 | 807 |
| 2008-07-15 | $28.05 | $28.05 | 1,247 |
| 2008-07-14 | $31.35 | $31.35 | 493 |
| 2008-07-11 | $32.10 | $32.10 | 300 |
| 2008-07-10 | $32.85 | $32.85 | 260 |
| 2008-07-09 | $34.20 | $34.20 | 127 |
| 2008-07-08 | $34.05 | $34.05 | 87 |
| 2008-07-07 | $34.35 | $34.35 | 620 |
| 2008-07-03 | $36.45 | $36.45 | 733 |
| 2008-07-02 | $34.05 | $34.05 | 207 |
| 2008-07-01 | $31.80 | $31.80 | 687 |
| 2008-06-30 | $34.05 | $34.05 | 513 |
| 2008-06-27 | $33.90 | $33.90 | 287 |
| 2008-06-26 | $35.40 | $35.40 | 1,240 |
| 2008-06-25 | $36.15 | $36.15 | 2,413 |
| 2008-06-24 | $30.90 | $30.90 | 200 |
| 2008-06-23 | $31.80 | $31.80 | 460 |
| 2008-06-20 | $31.80 | $31.80 | 300 |
| 2008-06-19 | $31.50 | $31.50 | 713 |
| 2008-06-18 | $31.65 | $31.65 | 1,147 |
| 2008-06-17 | $31.05 | $31.05 | 267 |
| 2008-06-16 | $31.35 | $31.35 | 707 |
| 2008-06-13 | $31.95 | $31.95 | 913 |
| 2008-06-12 | $31.20 | $31.20 | 780 |
| 2008-06-11 | $30.60 | $30.60 | 907 |
| 2008-06-10 | $30.75 | $30.75 | 913 |
| 2008-06-09 | $29.55 | $29.55 | 920 |
| 2008-06-06 | $27.45 | $27.45 | 960 |
| 2008-06-05 | $27.45 | $27.45 | 1,260 |
| 2008-06-04 | $30.30 | $30.30 | 1,627 |
| 2008-06-03 | $28.50 | $28.50 | 4,060 |
| 2008-06-02 | $30.45 | $30.45 | 1,013 |
| 2008-05-30 | $31.20 | $31.20 | 473 |
| 2008-05-29 | $33.15 | $33.15 | 1,100 |
| 2008-05-28 | $35.10 | $35.10 | 760 |
| 2008-05-27 | $36.00 | $36.00 | 707 |
| 2008-05-23 | $36.00 | $36.00 | 960 |
| 2008-05-22 | $36.75 | $36.75 | 3,053 |
| 2008-05-21 | $36.90 | $36.90 | 1,833 |
| 2008-05-20 | $41.25 | $41.25 | 1,067 |
| 2008-05-19 | $39.75 | $39.75 | 2,553 |
| 2008-05-16 | $36.60 | $36.60 | 2,567 |
| 2008-05-15 | $38.10 | $38.10 | 2,200 |
| 2008-05-14 | $36.90 | $36.90 | 2,387 |
| 2008-05-13 | $37.50 | $37.50 | 9,080 |
| 2008-05-12 | $39.00 | $39.00 | 8,187 |
| 2008-05-09 | $46.05 | $46.05 | 7,893 |
| 2008-05-08 | $52.80 | $52.80 | 11,133 |
| 2008-05-07 | $51.75 | $51.75 | 20,227 |
| 2008-05-06 | $48.60 | $48.60 | 58,327 |
| 2008-05-05 | $42.75 | $42.75 | 16,507 |
| 2008-05-02 | $24.30 | $24.30 | 5,280 |
| 2008-05-01 | $17.40 | $17.40 | 1,180 |
| 2008-04-30 | $16.20 | $16.20 | 887 |
| 2008-04-29 | $15.30 | $15.30 | 8,300 |
| 2008-04-28 | $13.95 | $13.95 | 18,413 |
| 2008-04-25 | $18.75 | $18.75 | 3,353 |
| 2008-04-24 | $22.20 | $22.20 | 4,213 |
| 2008-04-23 | $27.00 | $27.00 | 3,900 |
| 2008-04-22 | $34.65 | $34.65 | 1,813 |
| 2008-04-21 | $42.00 | $42.00 | 1,580 |
| 2008-04-18 | $40.95 | $40.95 | 2,007 |
| 2008-04-17 | $43.95 | $43.95 | 80 |
| 2008-04-16 | $46.20 | $46.20 | 687 |
| 2008-04-15 | $43.95 | $43.95 | 1,247 |
| 2008-04-14 | $46.50 | $46.50 | 340 |
| 2008-04-11 | $47.40 | $47.40 | 207 |
| 2008-04-10 | $46.95 | $46.95 | 140 |
| 2008-04-09 | $49.65 | $49.65 | 413 |
| 2008-04-08 | $50.25 | $50.25 | 387 |
| 2008-04-07 | $50.25 | $50.25 | 980 |
| 2008-04-04 | $49.95 | $49.95 | 853 |
| 2008-04-03 | $45.00 | $45.00 | 1,333 |
| 2008-04-02 | $55.35 | $55.35 | 660 |
| 2008-04-01 | $33.00 | $33.00 | 1,040 |
| 2008-03-31 | $47.40 | $47.40 | 140 |
| 2008-03-28 | $48.15 | $48.15 | 587 |
| 2008-03-27 | $55.65 | $55.65 | 900 |
| 2008-03-26 | $58.95 | $58.95 | 640 |
| 2008-03-25 | $57.00 | $57.00 | 533 |
| 2008-03-24 | $63.75 | $63.75 | 360 |
| 2008-03-20 | $66.75 | $66.75 | 1,680 |
| 2008-03-19 | $64.35 | $64.35 | 1,013 |
| 2008-03-18 | $63.75 | $63.75 | 473 |
| 2008-03-17 | $66.30 | $66.30 | 267 |
| 2008-03-14 | $67.95 | $67.95 | 153 |
| 2008-03-13 | $75.00 | $75.00 | 3,680 |
| 2008-03-12 | $78.75 | $78.75 | 40 |
| 2008-03-11 | $77.25 | $77.25 | 347 |
| 2008-03-10 | $78.00 | $78.00 | 587 |
| 2008-03-07 | $76.50 | $76.50 | 653 |
| 2008-03-06 | $77.40 | $77.40 | 5,700 |
| 2008-03-05 | $75.60 | $75.60 | 327 |
| 2008-03-04 | $77.40 | $77.40 | 1,653 |
| 2008-03-03 | $66.00 | $66.00 | 548 |
| 2008-02-29 | $79.50 | $79.50 | 942 |
| 2008-02-28 | $87.00 | $87.00 | 1,361 |
| 2008-02-27 | $66.00 | $66.00 | 660 |
| 2008-02-26 | $55.50 | $55.50 | 755 |
| 2008-02-25 | $45.00 | $45.00 | 267 |
| 2008-02-22 | $42.00 | $42.00 | 640 |
| 2008-02-21 | $48.00 | $48.00 | 785 |
| 2008-02-20 | $49.50 | $49.50 | 983 |
| 2008-02-19 | $58.50 | $58.50 | 596 |
| 2008-02-15 | $61.50 | $61.50 | 536 |
| 2008-02-14 | $60.00 | $60.00 | 2,137 |
| 2008-02-13 | $73.50 | $73.50 | 317 |
| 2008-02-12 | $73.50 | $73.50 | 315 |
| 2008-02-11 | $79.50 | $79.50 | 107 |
| 2008-02-08 | $82.50 | $82.50 | 126 |
| 2008-02-07 | $78.00 | $78.00 | 154 |
| 2008-02-06 | $82.50 | $82.50 | 469 |
| 2008-02-05 | $76.50 | $76.50 | 268 |
| 2008-02-04 | $87.00 | $87.00 | 75 |
| 2008-02-01 | $87.00 | $87.00 | 63 |
| 2008-01-31 | $90.00 | $90.00 | 298 |
| 2008-01-30 | $91.50 | $91.50 | 254 |
| 2008-01-29 | $93.00 | $93.00 | 505 |
| 2008-01-28 | $87.00 | $87.00 | 169 |
| 2008-01-25 | $100.50 | $100.50 | 171 |
| 2008-01-24 | $97.50 | $97.50 | 140 |
| 2008-01-23 | $90.00 | $90.00 | 89 |
| 2008-01-22 | $93.00 | $93.00 | 173 |
| 2008-01-18 | $99.00 | $99.00 | 63 |
| 2008-01-17 | $102.00 | $102.00 | 65 |
| 2008-01-16 | $93.00 | $93.00 | 277 |
| 2008-01-15 | $100.50 | $100.50 | 275 |
| 2008-01-14 | $109.50 | $109.50 | 17 |
| 2008-01-11 | $105.00 | $105.00 | 127 |
| 2008-01-10 | $108.00 | $108.00 | 52 |
| 2008-01-09 | $100.50 | $100.50 | 36 |
| 2008-01-08 | $103.50 | $103.50 | 109 |
| 2008-01-07 | $94.50 | $94.50 | 543 |
| 2008-01-04 | $120.00 | $120.00 | 325 |
| 2008-01-03 | $117.00 | $117.00 | 171 |
| 2008-01-02 | $112.50 | $112.50 | 649 |