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
- 1996-06-12 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 | $17.60 | $17.60 | 4,059 |
| 2008-12-30 | $17.60 | $17.60 | 2,825 |
| 2008-12-29 | $18.70 | $18.70 | 1,932 |
| 2008-12-26 | $22.00 | $22.00 | 3,550 |
| 2008-12-24 | $18.70 | $18.70 | 2,161 |
| 2008-12-23 | $17.60 | $17.60 | 3,426 |
| 2008-12-22 | $19.80 | $19.80 | 3,866 |
| 2008-12-19 | $20.90 | $20.90 | 2,652 |
| 2008-12-18 | $22.00 | $22.00 | 3,235 |
| 2008-12-17 | $23.10 | $23.10 | 4,711 |
| 2008-12-16 | $22.00 | $22.00 | 5,928 |
| 2008-12-15 | $26.40 | $26.40 | 5,761 |
| 2008-12-12 | $27.50 | $27.50 | 866 |
| 2008-12-11 | $27.50 | $27.50 | 281 |
| 2008-12-10 | $27.50 | $27.50 | 1,475 |
| 2008-12-09 | $31.90 | $31.90 | 1,445 |
| 2008-12-08 | $31.90 | $31.90 | 557 |
| 2008-12-05 | $28.60 | $28.60 | 362 |
| 2008-12-04 | $30.80 | $30.80 | 719 |
| 2008-12-03 | $34.10 | $34.10 | 2,753 |
| 2008-12-02 | $28.60 | $28.60 | 3,815 |
| 2008-12-01 | $26.40 | $26.40 | 3,510 |
| 2008-11-28 | $26.40 | $26.40 | 6,235 |
| 2008-11-26 | $26.40 | $26.40 | 634 |
| 2008-11-25 | $25.30 | $25.30 | 2,430 |
| 2008-11-24 | $23.10 | $23.10 | 2,049 |
| 2008-11-21 | $23.10 | $23.10 | 2,665 |
| 2008-11-20 | $25.30 | $25.30 | 1,500 |
| 2008-11-19 | $33.00 | $33.00 | 1,145 |
| 2008-11-18 | $30.80 | $30.80 | 603 |
| 2008-11-17 | $30.80 | $30.80 | 500 |
| 2008-11-14 | $31.90 | $31.90 | 506 |
| 2008-11-13 | $31.90 | $31.90 | 711 |
| 2008-11-12 | $30.80 | $30.80 | 1,192 |
| 2008-11-11 | $30.80 | $30.80 | 693 |
| 2008-11-10 | $31.90 | $31.90 | 293 |
| 2008-11-07 | $31.90 | $31.90 | 236 |
| 2008-11-06 | $30.80 | $30.80 | 635 |
| 2008-11-05 | $34.10 | $34.10 | 240 |
| 2008-11-04 | $35.20 | $35.20 | 564 |
| 2008-11-03 | $35.20 | $35.20 | 779 |
| 2008-10-31 | $36.30 | $36.30 | 1,283 |
| 2008-10-30 | $30.80 | $30.80 | 186 |
| 2008-10-29 | $33.00 | $33.00 | 1,000 |
| 2008-10-28 | $29.70 | $29.70 | 848 |
| 2008-10-27 | $31.90 | $31.90 | 1,071 |
| 2008-10-24 | $34.10 | $34.10 | 1,305 |
| 2008-10-23 | $35.20 | $35.20 | 761 |
| 2008-10-22 | $35.20 | $35.20 | 520 |
| 2008-10-21 | $37.40 | $37.40 | 308 |
| 2008-10-20 | $41.80 | $41.80 | 6,682 |
| 2008-10-17 | $44.00 | $44.00 | 1,100 |
| 2008-10-16 | $40.70 | $40.70 | 601 |
| 2008-10-15 | $41.80 | $41.80 | 2,066 |
| 2008-10-14 | $49.50 | $49.50 | 4,595 |
| 2008-10-13 | $36.30 | $36.30 | 1,947 |
| 2008-10-10 | $30.80 | $30.80 | 2,329 |
| 2008-10-09 | $31.90 | $31.90 | 1,623 |
| 2008-10-08 | $27.50 | $27.50 | 1,962 |
| 2008-10-07 | $29.70 | $29.70 | 1,435 |
| 2008-10-06 | $33.00 | $33.00 | 2,665 |
| 2008-10-03 | $37.40 | $37.40 | 2,001 |
| 2008-10-02 | $38.50 | $38.50 | 631 |
| 2008-10-01 | $41.80 | $41.80 | 673 |
| 2008-09-30 | $40.70 | $40.70 | 2,625 |
| 2008-09-29 | $41.80 | $41.80 | 575 |
| 2008-09-26 | $40.70 | $40.70 | 1,709 |
| 2008-09-25 | $37.40 | $37.40 | 391 |
| 2008-09-24 | $40.70 | $40.70 | 1,155 |
| 2008-09-23 | $42.90 | $42.90 | 395 |
| 2008-09-22 | $41.80 | $41.80 | 996 |
| 2008-09-19 | $41.80 | $41.80 | 871 |
| 2008-09-18 | $40.70 | $40.70 | 723 |
| 2008-09-17 | $42.90 | $42.90 | 3,905 |
| 2008-09-16 | $36.30 | $36.30 | 3,822 |
| 2008-09-15 | $42.90 | $42.90 | 1,318 |
| 2008-09-12 | $42.90 | $42.90 | 672 |
| 2008-09-11 | $46.20 | $46.20 | 1,398 |
| 2008-09-10 | $44.00 | $44.00 | 777 |
| 2008-09-09 | $46.20 | $46.20 | 635 |
| 2008-09-08 | $48.40 | $48.40 | 773 |
| 2008-09-05 | $51.70 | $51.70 | 260 |
| 2008-09-04 | $50.60 | $50.60 | 1,048 |
| 2008-09-03 | $52.80 | $52.80 | 291 |
| 2008-09-02 | $50.60 | $50.60 | 453 |
| 2008-08-29 | $51.70 | $51.70 | 146 |
| 2008-08-28 | $52.80 | $52.80 | 695 |
| 2008-08-27 | $52.80 | $52.80 | 283 |
| 2008-08-26 | $53.90 | $53.90 | 504 |
| 2008-08-25 | $50.60 | $50.60 | 601 |
| 2008-08-22 | $48.40 | $48.40 | 1,103 |
| 2008-08-21 | $48.40 | $48.40 | 448 |
| 2008-08-20 | $47.30 | $47.30 | 728 |
| 2008-08-19 | $49.50 | $49.50 | 708 |
| 2008-08-18 | $50.60 | $50.60 | 586 |
| 2008-08-15 | $50.60 | $50.60 | 85 |
| 2008-08-14 | $50.60 | $50.60 | 1,428 |
| 2008-08-13 | $52.80 | $52.80 | 361 |
| 2008-08-12 | $51.70 | $51.70 | 654 |
| 2008-08-11 | $51.70 | $51.70 | 592 |
| 2008-08-08 | $55.00 | $55.00 | 1,216 |
| 2008-08-07 | $61.60 | $61.60 | 692 |
| 2008-08-06 | $61.60 | $61.60 | 414 |
| 2008-08-05 | $66.00 | $66.00 | 455 |
| 2008-08-04 | $61.60 | $61.60 | 353 |
| 2008-08-01 | $62.70 | $62.70 | 674 |
| 2008-07-31 | $68.20 | $68.20 | 1,564 |
| 2008-07-30 | $68.20 | $68.20 | 2,490 |
| 2008-07-29 | $52.80 | $52.80 | 595 |
| 2008-07-28 | $50.60 | $50.60 | 666 |
| 2008-07-25 | $51.70 | $51.70 | 189 |
| 2008-07-24 | $51.70 | $51.70 | 638 |
| 2008-07-23 | $55.00 | $55.00 | 271 |
| 2008-07-22 | $55.00 | $55.00 | 1,135 |
| 2008-07-21 | $58.30 | $58.30 | 1,393 |
| 2008-07-18 | $53.90 | $53.90 | 745 |
| 2008-07-17 | $52.80 | $52.80 | 920 |
| 2008-07-16 | $48.40 | $48.40 | 482 |
| 2008-07-15 | $46.20 | $46.20 | 1,161 |
| 2008-07-14 | $50.60 | $50.60 | 3,860 |
| 2008-07-11 | $56.10 | $56.10 | 1,215 |
| 2008-07-10 | $56.10 | $56.10 | 1,094 |
| 2008-07-09 | $58.30 | $58.30 | 482 |
| 2008-07-08 | $60.50 | $60.50 | 713 |
| 2008-07-07 | $59.40 | $59.40 | 783 |
| 2008-07-03 | $61.60 | $61.60 | 586 |
| 2008-07-02 | $59.40 | $59.40 | 2,192 |
| 2008-07-01 | $56.10 | $56.10 | 1,847 |
| 2008-06-30 | $60.50 | $60.50 | 915 |
| 2008-06-27 | $61.60 | $61.60 | 1,689 |
| 2008-06-26 | $62.70 | $62.70 | 695 |
| 2008-06-25 | $63.80 | $63.80 | 774 |
| 2008-06-24 | $68.20 | $68.20 | 758 |
| 2008-06-23 | $74.80 | $74.80 | 2,609 |
| 2008-06-20 | $64.90 | $64.90 | 704 |
| 2008-06-19 | $64.90 | $64.90 | 653 |
| 2008-06-18 | $64.90 | $64.90 | 2,894 |
| 2008-06-17 | $60.50 | $60.50 | 1,395 |
| 2008-06-16 | $62.70 | $62.70 | 905 |
| 2008-06-13 | $66.00 | $66.00 | 1,260 |
| 2008-06-12 | $60.50 | $60.50 | 1,961 |
| 2008-06-11 | $64.90 | $64.90 | 1,116 |
| 2008-06-10 | $68.20 | $68.20 | 541 |
| 2008-06-09 | $67.10 | $67.10 | 1,183 |
| 2008-06-06 | $71.50 | $71.50 | 1,791 |
| 2008-06-05 | $70.40 | $70.40 | 1,660 |
| 2008-06-04 | $74.80 | $74.80 | 1,543 |
| 2008-06-03 | $78.10 | $78.10 | 1,124 |
| 2008-06-02 | $78.10 | $78.10 | 4,041 |
| 2008-05-30 | $79.20 | $79.20 | 315 |
| 2008-05-29 | $79.20 | $79.20 | 765 |
| 2008-05-28 | $78.10 | $78.10 | 1,807 |
| 2008-05-27 | $79.20 | $79.20 | 568 |
| 2008-05-23 | $78.10 | $78.10 | 615 |
| 2008-05-22 | $79.20 | $79.20 | 332 |
| 2008-05-21 | $78.10 | $78.10 | 697 |
| 2008-05-20 | $77.00 | $77.00 | 1,097 |
| 2008-05-19 | $81.40 | $81.40 | 2,355 |
| 2008-05-16 | $78.10 | $78.10 | 3,038 |
| 2008-05-15 | $80.30 | $80.30 | 804 |
| 2008-05-14 | $81.40 | $81.40 | 1,717 |
| 2008-05-13 | $72.60 | $72.60 | 937 |
| 2008-05-12 | $75.90 | $75.90 | 902 |
| 2008-05-09 | $78.10 | $78.10 | 954 |
| 2008-05-08 | $77.00 | $77.00 | 1,045 |
| 2008-05-07 | $77.00 | $77.00 | 1,345 |
| 2008-05-06 | $78.10 | $78.10 | 1,662 |
| 2008-05-05 | $82.50 | $82.50 | 1,707 |
| 2008-05-02 | $82.50 | $82.50 | 1,814 |
| 2008-05-01 | $88.00 | $88.00 | 680 |
| 2008-04-30 | $86.90 | $86.90 | 747 |
| 2008-04-29 | $83.60 | $83.60 | 2,388 |
| 2008-04-28 | $88.00 | $88.00 | 1,765 |
| 2008-04-25 | $97.90 | $97.90 | 2,444 |
| 2008-04-24 | $99.00 | $99.00 | 4,828 |
| 2008-04-23 | $86.90 | $86.90 | 2,805 |
| 2008-04-22 | $86.90 | $86.90 | 891 |
| 2008-04-21 | $86.90 | $86.90 | 821 |
| 2008-04-18 | $90.20 | $90.20 | 925 |
| 2008-04-17 | $95.70 | $95.70 | 395 |
| 2008-04-16 | $97.90 | $97.90 | 700 |
| 2008-04-15 | $97.90 | $97.90 | 2,485 |
| 2008-04-14 | $99.00 | $99.00 | 1,150 |
| 2008-04-11 | $93.50 | $93.50 | 1,815 |
| 2008-04-10 | $93.50 | $93.50 | 1,953 |
| 2008-04-09 | $82.50 | $82.50 | 1,057 |
| 2008-04-08 | $77.00 | $77.00 | 621 |
| 2008-04-07 | $80.30 | $80.30 | 3,086 |
| 2008-04-04 | $81.40 | $81.40 | 863 |
| 2008-04-03 | $79.20 | $79.20 | 1,882 |
| 2008-04-02 | $77.00 | $77.00 | 1,408 |
| 2008-04-01 | $75.90 | $75.90 | 967 |
| 2008-03-31 | $75.90 | $75.90 | 1,005 |
| 2008-03-28 | $77.00 | $77.00 | 3,591 |
| 2008-03-27 | $77.00 | $77.00 | 1,728 |
| 2008-03-26 | $75.90 | $75.90 | 4,396 |
| 2008-03-25 | $74.80 | $74.80 | 1,288 |
| 2008-03-24 | $75.90 | $75.90 | 1,768 |
| 2008-03-20 | $73.70 | $73.70 | 1,995 |
| 2008-03-19 | $63.80 | $63.80 | 1,115 |
| 2008-03-18 | $64.90 | $64.90 | 2,740 |
| 2008-03-17 | $62.70 | $62.70 | 6,320 |
| 2008-03-14 | $72.60 | $72.60 | 3,270 |
| 2008-03-13 | $82.50 | $82.50 | 3,600 |
| 2008-03-12 | $90.20 | $90.20 | 1,671 |
| 2008-03-11 | $91.30 | $91.30 | 655 |
| 2008-03-10 | $96.80 | $96.80 | 1,242 |
| 2008-03-07 | $88.00 | $88.00 | 1,105 |
| 2008-03-06 | $80.30 | $80.30 | 3,445 |
| 2008-03-05 | $88.00 | $88.00 | 1,144 |
| 2008-03-04 | $84.70 | $84.70 | 2,613 |
| 2008-03-03 | $96.80 | $96.80 | 1,838 |
| 2008-02-29 | $100.10 | $100.10 | 698 |
| 2008-02-28 | $103.40 | $103.40 | 454 |
| 2008-02-27 | $104.50 | $104.50 | 1,347 |
| 2008-02-26 | $101.20 | $101.20 | 1,455 |
| 2008-02-25 | $93.50 | $93.50 | 3,553 |
| 2008-02-22 | $101.20 | $101.20 | 2,231 |
| 2008-02-21 | $103.40 | $103.40 | 3,921 |
| 2008-02-20 | $110.00 | $110.00 | 3,219 |
| 2008-02-19 | $108.90 | $108.90 | 3,455 |
| 2008-02-15 | $113.30 | $113.30 | 1,389 |
| 2008-02-14 | $111.10 | $111.10 | 2,635 |
| 2008-02-13 | $112.20 | $112.20 | 2,241 |
| 2008-02-12 | $115.50 | $115.50 | 1,145 |
| 2008-02-11 | $122.10 | $122.10 | 990 |
| 2008-02-08 | $112.20 | $112.20 | 1,595 |
| 2008-02-07 | $118.80 | $118.80 | 478 |
| 2008-02-06 | $119.90 | $119.90 | 1,224 |
| 2008-02-05 | $123.20 | $123.20 | 633 |
| 2008-02-04 | $122.10 | $122.10 | 456 |
| 2008-02-01 | $122.10 | $122.10 | 804 |
| 2008-01-31 | $121.00 | $121.00 | 2,034 |
| 2008-01-30 | $128.70 | $128.70 | 2,665 |
| 2008-01-29 | $132.00 | $132.00 | 1,097 |
| 2008-01-28 | $130.90 | $130.90 | 3,090 |
| 2008-01-25 | $123.20 | $123.20 | 1,005 |
| 2008-01-24 | $119.90 | $119.90 | 978 |
| 2008-01-23 | $126.50 | $126.50 | 3,801 |
| 2008-01-22 | $116.60 | $116.60 | 1,845 |
| 2008-01-18 | $116.60 | $116.60 | 1,075 |
| 2008-01-17 | $117.70 | $117.70 | 1,757 |
| 2008-01-16 | $123.20 | $123.20 | 1,035 |
| 2008-01-15 | $128.70 | $128.70 | 739 |
| 2008-01-14 | $132.00 | $132.00 | 878 |
| 2008-01-11 | $135.30 | $135.30 | 827 |
| 2008-01-10 | $128.70 | $128.70 | 1,188 |
| 2008-01-09 | $121.00 | $121.00 | 1,690 |
| 2008-01-08 | $127.60 | $127.60 | 2,054 |
| 2008-01-07 | $134.20 | $134.20 | 645 |
| 2008-01-04 | $134.20 | $134.20 | 1,248 |
| 2008-01-03 | $137.50 | $137.50 | 2,197 |
| 2008-01-02 | $132.00 | $132.00 | 861 |