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
- 1998-06-24 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 | $12.08 | $37.37 | 25,625 |
| 2008-12-30 | $11.80 | $36.50 | 23,500 |
| 2008-12-29 | $11.40 | $35.26 | 16,450 |
| 2008-12-26 | $11.76 | $36.38 | 13,400 |
| 2008-12-24 | $11.80 | $36.50 | 15,825 |
| 2008-12-23 | $11.60 | $35.88 | 15,725 |
| 2008-12-22 | $11.44 | $35.39 | 22,100 |
| 2008-12-19 | $11.16 | $34.52 | 22,500 |
| 2008-12-18 | $10.40 | $32.17 | 36,575 |
| 2008-12-17 | $10.48 | $32.42 | 22,950 |
| 2008-12-16 | $9.96 | $30.81 | 18,300 |
| 2008-12-15 | $9.64 | $29.40 | 13,850 |
| 2008-12-12 | $9.64 | $29.40 | 9,650 |
| 2008-12-11 | $9.52 | $29.03 | 10,400 |
| 2008-12-10 | $9.84 | $30.01 | 14,375 |
| 2008-12-09 | $9.80 | $29.89 | 13,125 |
| 2008-12-08 | $10.12 | $30.86 | 15,825 |
| 2008-12-05 | $9.64 | $29.40 | 19,550 |
| 2008-12-04 | $9.76 | $29.76 | 7,575 |
| 2008-12-03 | $10.12 | $30.86 | 8,925 |
| 2008-12-02 | $9.80 | $29.89 | 18,600 |
| 2008-12-01 | $9.96 | $30.37 | 21,600 |
| 2008-11-28 | $10.40 | $31.72 | 5,225 |
| 2008-11-26 | $9.92 | $30.25 | 12,750 |
| 2008-11-25 | $9.44 | $28.79 | 12,100 |
| 2008-11-24 | $9.40 | $28.67 | 22,950 |
| 2008-11-21 | $8.68 | $26.47 | 29,250 |
| 2008-11-20 | $8.92 | $27.20 | 29,825 |
| 2008-11-19 | $10.20 | $31.11 | 17,275 |
| 2008-11-18 | $10.80 | $32.94 | 17,225 |
| 2008-11-17 | $11.76 | $35.45 | 11,775 |
| 2008-11-14 | $12.36 | $37.26 | 11,375 |
| 2008-11-13 | $12.44 | $37.50 | 17,000 |
| 2008-11-12 | $12.00 | $36.17 | 17,700 |
| 2008-11-11 | $12.88 | $38.82 | 9,825 |
| 2008-11-10 | $13.20 | $39.79 | 20,850 |
| 2008-11-07 | $13.40 | $40.39 | 16,175 |
| 2008-11-06 | $13.32 | $40.15 | 12,600 |
| 2008-11-05 | $14.08 | $42.44 | 16,050 |
| 2008-11-04 | $14.92 | $44.97 | 10,125 |
| 2008-11-03 | $15.28 | $46.06 | 23,075 |
| 2008-10-31 | $14.72 | $44.37 | 9,575 |
| 2008-10-30 | $13.96 | $42.08 | 7,100 |
| 2008-10-29 | $13.84 | $41.72 | 16,625 |
| 2008-10-28 | $13.20 | $39.79 | 14,025 |
| 2008-10-27 | $12.64 | $38.10 | 16,650 |
| 2008-10-24 | $13.64 | $41.12 | 7,225 |
| 2008-10-23 | $13.88 | $41.84 | 10,200 |
| 2008-10-22 | $14.64 | $44.13 | 4,675 |
| 2008-10-21 | $15.80 | $47.63 | 6,575 |
| 2008-10-20 | $16.40 | $48.53 | 9,275 |
| 2008-10-17 | $15.16 | $44.86 | 33,525 |
| 2008-10-16 | $14.24 | $42.14 | 21,450 |
| 2008-10-15 | $12.88 | $38.11 | 18,625 |
| 2008-10-14 | $15.12 | $44.74 | 29,550 |
| 2008-10-13 | $16.36 | $48.41 | 12,000 |
| 2008-10-10 | $11.92 | $35.27 | 56,725 |
| 2008-10-09 | $12.20 | $36.10 | 31,700 |
| 2008-10-08 | $13.60 | $40.25 | 36,200 |
| 2008-10-07 | $14.84 | $43.91 | 31,400 |
| 2008-10-06 | $15.28 | $45.22 | 24,450 |
| 2008-10-03 | $17.84 | $52.79 | 10,525 |
| 2008-10-02 | $17.60 | $52.08 | 8,000 |
| 2008-10-01 | $18.36 | $54.33 | 10,225 |
| 2008-09-30 | $17.40 | $51.49 | 13,125 |
| 2008-09-29 | $16.68 | $49.36 | 18,925 |
| 2008-09-26 | $19.08 | $56.46 | 7,500 |
| 2008-09-25 | $19.80 | $58.59 | 17,075 |
| 2008-09-24 | $19.36 | $57.29 | 8,250 |
| 2008-09-23 | $19.40 | $57.41 | 13,725 |
| 2008-09-22 | $19.96 | $59.07 | 18,575 |
| 2008-09-19 | $20.72 | $61.31 | 18,375 |
| 2008-09-18 | $18.20 | $53.86 | 41,075 |
| 2008-09-17 | $16.60 | $49.12 | 42,825 |
| 2008-09-16 | $18.80 | $55.63 | 49,425 |
| 2008-09-15 | $21.08 | $61.49 | 25,850 |
| 2008-09-12 | $22.40 | $65.34 | 6,700 |
| 2008-09-11 | $22.68 | $66.16 | 16,225 |
| 2008-09-10 | $22.48 | $65.58 | 15,950 |
| 2008-09-09 | $22.68 | $66.16 | 12,250 |
| 2008-09-08 | $23.16 | $67.56 | 5,750 |
| 2008-09-05 | $22.72 | $66.28 | 8,300 |
| 2008-09-04 | $22.88 | $66.74 | 8,200 |
| 2008-09-03 | $23.12 | $67.44 | 12,575 |
| 2008-09-02 | $23.12 | $67.44 | 18,325 |
| 2008-08-29 | $23.04 | $67.21 | 8,700 |
| 2008-08-28 | $23.08 | $67.33 | 9,975 |
| 2008-08-27 | $22.84 | $66.63 | 8,400 |
| 2008-08-26 | $22.64 | $66.04 | 18,450 |
| 2008-08-25 | $22.80 | $66.51 | 6,025 |
| 2008-08-22 | $23.00 | $67.09 | 5,350 |
| 2008-08-21 | $22.68 | $66.16 | 6,575 |
| 2008-08-20 | $22.68 | $66.16 | 7,425 |
| 2008-08-19 | $22.68 | $66.16 | 14,025 |
| 2008-08-18 | $23.20 | $66.80 | 12,625 |
| 2008-08-15 | $23.52 | $67.72 | 13,225 |
| 2008-08-14 | $23.28 | $67.03 | 13,075 |
| 2008-08-13 | $23.48 | $67.61 | 9,675 |
| 2008-08-12 | $22.92 | $65.99 | 12,350 |
| 2008-08-11 | $23.20 | $66.80 | 6,575 |
| 2008-08-08 | $22.92 | $65.99 | 12,350 |
| 2008-08-07 | $22.92 | $65.99 | 11,225 |
| 2008-08-06 | $23.00 | $66.23 | 8,300 |
| 2008-08-05 | $22.92 | $65.99 | 8,075 |
| 2008-08-04 | $22.56 | $64.96 | 4,950 |
| 2008-08-01 | $22.68 | $65.30 | 6,875 |
| 2008-07-31 | $22.72 | $65.42 | 11,125 |
| 2008-07-30 | $22.76 | $65.53 | 9,175 |
| 2008-07-29 | $22.52 | $64.84 | 15,425 |
| 2008-07-28 | $22.12 | $63.69 | 10,025 |
| 2008-07-25 | $22.44 | $64.61 | 6,500 |
| 2008-07-24 | $22.48 | $64.73 | 6,175 |
| 2008-07-23 | $22.84 | $65.76 | 8,050 |
| 2008-07-22 | $22.36 | $64.38 | 7,900 |
| 2008-07-21 | $22.04 | $63.46 | 8,600 |
| 2008-07-18 | $21.92 | $63.12 | 11,575 |
| 2008-07-17 | $21.84 | $62.89 | 16,225 |
| 2008-07-16 | $20.76 | $59.78 | 30,725 |
| 2008-07-15 | $20.40 | $58.74 | 45,425 |
| 2008-07-14 | $21.92 | $62.25 | 18,150 |
| 2008-07-11 | $22.44 | $63.73 | 9,900 |
| 2008-07-10 | $22.64 | $64.30 | 14,325 |
| 2008-07-09 | $22.48 | $63.84 | 28,825 |
| 2008-07-08 | $22.44 | $63.73 | 20,375 |
| 2008-07-07 | $21.92 | $62.25 | 49,225 |
| 2008-07-03 | $23.00 | $65.32 | 16,325 |
| 2008-07-02 | $23.40 | $66.45 | 16,700 |
| 2008-07-01 | $23.92 | $67.93 | 26,375 |
| 2008-06-30 | $24.36 | $69.18 | 9,925 |
| 2008-06-27 | $24.72 | $70.20 | 13,075 |
| 2008-06-26 | $25.28 | $71.79 | 13,425 |
| 2008-06-25 | $25.48 | $72.36 | 10,175 |
| 2008-06-24 | $25.20 | $71.57 | 18,475 |
| 2008-06-23 | $25.84 | $73.38 | 7,250 |
| 2008-06-20 | $26.08 | $74.07 | 10,375 |
| 2008-06-19 | $26.08 | $74.07 | 7,525 |
| 2008-06-18 | $25.84 | $73.38 | 12,125 |
| 2008-06-17 | $26.12 | $74.18 | 13,600 |
| 2008-06-16 | $26.52 | $74.46 | 21,375 |
| 2008-06-13 | $26.32 | $73.90 | 15,325 |
| 2008-06-12 | $26.40 | $74.13 | 14,825 |
| 2008-06-11 | $26.76 | $75.14 | 18,500 |
| 2008-06-10 | $26.72 | $75.03 | 17,725 |
| 2008-06-09 | $27.20 | $76.37 | 15,325 |
| 2008-06-06 | $27.48 | $77.16 | 18,575 |
| 2008-06-05 | $27.80 | $78.06 | 9,400 |
| 2008-06-04 | $27.68 | $77.72 | 23,600 |
| 2008-06-03 | $28.08 | $78.84 | 12,325 |
| 2008-06-02 | $28.28 | $79.41 | 11,000 |
| 2008-05-30 | $28.52 | $80.08 | 6,150 |
| 2008-05-29 | $28.24 | $79.29 | 9,900 |
| 2008-05-28 | $28.16 | $79.07 | 9,375 |
| 2008-05-27 | $28.00 | $78.62 | 12,575 |
| 2008-05-23 | $28.08 | $78.84 | 9,450 |
| 2008-05-22 | $28.04 | $78.73 | 12,750 |
| 2008-05-21 | $28.20 | $79.18 | 12,800 |
| 2008-05-20 | $28.48 | $79.97 | 12,700 |
| 2008-05-19 | $28.72 | $79.80 | 10,775 |
| 2008-05-16 | $28.60 | $79.46 | 9,350 |
| 2008-05-15 | $28.40 | $78.91 | 17,525 |
| 2008-05-14 | $28.40 | $78.91 | 7,225 |
| 2008-05-13 | $28.32 | $78.69 | 9,375 |
| 2008-05-12 | $28.12 | $78.13 | 9,200 |
| 2008-05-09 | $28.20 | $78.35 | 11,200 |
| 2008-05-08 | $28.32 | $78.69 | 15,125 |
| 2008-05-07 | $28.52 | $79.24 | 11,975 |
| 2008-05-06 | $28.44 | $79.02 | 11,525 |
| 2008-05-05 | $28.40 | $78.91 | 8,850 |
| 2008-05-02 | $28.36 | $78.80 | 13,425 |
| 2008-05-01 | $28.20 | $78.35 | 12,550 |
| 2008-04-30 | $27.72 | $77.02 | 14,700 |
| 2008-04-29 | $27.28 | $75.80 | 6,650 |
| 2008-04-28 | $27.16 | $75.46 | 5,075 |
| 2008-04-25 | $27.16 | $75.46 | 17,525 |
| 2008-04-24 | $26.76 | $74.35 | 5,400 |
| 2008-04-23 | $26.56 | $73.80 | 9,525 |
| 2008-04-22 | $26.28 | $73.02 | 11,625 |
| 2008-04-21 | $26.64 | $74.02 | 12,000 |
| 2008-04-18 | $26.44 | $73.46 | 15,275 |
| 2008-04-17 | $26.00 | $72.24 | 13,650 |
| 2008-04-16 | $25.96 | $72.13 | 12,525 |
| 2008-04-15 | $25.60 | $71.13 | 12,775 |
| 2008-04-14 | $26.56 | $72.96 | 11,975 |
| 2008-04-11 | $26.60 | $73.07 | 16,800 |
| 2008-04-10 | $26.44 | $72.63 | 10,500 |
| 2008-04-09 | $26.52 | $72.85 | 5,400 |
| 2008-04-08 | $26.60 | $73.07 | 8,100 |
| 2008-04-07 | $26.60 | $73.07 | 10,850 |
| 2008-04-04 | $26.44 | $72.63 | 8,150 |
| 2008-04-03 | $26.60 | $73.07 | 8,300 |
| 2008-04-02 | $26.64 | $73.18 | 12,700 |
| 2008-04-01 | $26.72 | $73.40 | 14,675 |
| 2008-03-31 | $26.32 | $72.30 | 7,050 |
| 2008-03-28 | $26.48 | $72.74 | 8,600 |
| 2008-03-27 | $27.04 | $74.28 | 16,825 |
| 2008-03-26 | $27.04 | $74.28 | 14,550 |
| 2008-03-25 | $26.80 | $73.62 | 13,900 |
| 2008-03-24 | $26.24 | $72.08 | 20,100 |
| 2008-03-20 | $25.84 | $70.99 | 14,625 |
| 2008-03-19 | $24.84 | $68.24 | 24,100 |
| 2008-03-18 | $24.88 | $68.35 | 15,725 |
| 2008-03-17 | $25.20 | $68.40 | 26,775 |
| 2008-03-14 | $26.12 | $70.90 | 11,025 |
| 2008-03-13 | $26.16 | $71.01 | 11,250 |
| 2008-03-12 | $26.52 | $71.99 | 15,450 |
| 2008-03-11 | $26.44 | $71.77 | 19,250 |
| 2008-03-10 | $26.44 | $71.77 | 11,125 |
| 2008-03-07 | $26.80 | $72.75 | 17,800 |
| 2008-03-06 | $27.00 | $73.29 | 29,975 |
| 2008-03-05 | $27.44 | $74.48 | 19,225 |
| 2008-03-04 | $27.64 | $75.03 | 9,150 |
| 2008-03-03 | $28.00 | $76.00 | 18,650 |
| 2008-02-29 | $28.48 | $77.31 | 10,200 |
| 2008-02-28 | $29.16 | $79.15 | 11,350 |
| 2008-02-27 | $28.68 | $77.85 | 9,225 |
| 2008-02-26 | $29.12 | $79.04 | 14,875 |
| 2008-02-25 | $28.80 | $78.17 | 13,550 |
| 2008-02-22 | $28.44 | $77.20 | 8,300 |
| 2008-02-21 | $27.88 | $75.68 | 8,500 |
| 2008-02-20 | $28.32 | $76.87 | 10,025 |
| 2008-02-19 | $28.20 | $76.55 | 11,450 |
| 2008-02-15 | $28.40 | $76.27 | 9,900 |
| 2008-02-14 | $28.68 | $77.03 | 22,225 |
| 2008-02-13 | $29.40 | $78.96 | 10,275 |
| 2008-02-12 | $29.64 | $79.61 | 6,725 |
| 2008-02-11 | $29.44 | $79.07 | 7,725 |
| 2008-02-08 | $29.64 | $79.61 | 11,350 |
| 2008-02-07 | $29.28 | $78.64 | 11,225 |
| 2008-02-06 | $29.16 | $78.32 | 10,975 |
| 2008-02-05 | $29.12 | $78.21 | 12,200 |
| 2008-02-04 | $29.52 | $79.28 | 28,050 |
| 2008-02-01 | $29.52 | $79.28 | 23,875 |
| 2008-01-31 | $29.12 | $78.21 | 13,925 |
| 2008-01-30 | $28.88 | $77.56 | 30,225 |
| 2008-01-29 | $28.80 | $77.35 | 14,975 |
| 2008-01-28 | $28.32 | $76.06 | 11,000 |
| 2008-01-25 | $28.04 | $75.31 | 16,150 |
| 2008-01-24 | $28.40 | $76.27 | 15,125 |
| 2008-01-23 | $27.20 | $73.05 | 19,200 |
| 2008-01-22 | $26.84 | $72.09 | 22,825 |
| 2008-01-18 | $27.32 | $73.37 | 19,575 |
| 2008-01-17 | $27.76 | $74.56 | 11,725 |
| 2008-01-16 | $28.40 | $76.27 | 11,725 |
| 2008-01-15 | $28.64 | $76.92 | 13,550 |
| 2008-01-14 | $29.12 | $77.40 | 11,825 |
| 2008-01-11 | $29.00 | $77.08 | 15,250 |
| 2008-01-10 | $29.20 | $77.62 | 9,925 |
| 2008-01-09 | $28.88 | $76.76 | 12,675 |
| 2008-01-08 | $28.88 | $76.76 | 15,350 |
| 2008-01-07 | $28.72 | $76.34 | 17,325 |
| 2008-01-04 | $28.76 | $76.45 | 17,950 |
| 2008-01-03 | $29.16 | $77.51 | 11,450 |
| 2008-01-02 | $29.08 | $77.30 | 16,750 |