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
- 2000-10-03 to 2026-08-28
- 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 | $8.60 | $8.60 | 0 |
| 2008-12-30 | $8.60 | $8.60 | 0 |
| 2008-12-29 | $8.60 | $8.60 | 0 |
| 2008-12-26 | $8.60 | $8.60 | 0 |
| 2008-12-24 | $8.60 | $8.60 | 0 |
| 2008-12-23 | $8.60 | $8.60 | 0 |
| 2008-12-22 | $8.60 | $8.60 | 0 |
| 2008-12-19 | $8.60 | $8.60 | 0 |
| 2008-12-18 | $8.60 | $8.60 | 0 |
| 2008-12-17 | $8.60 | $8.60 | 0 |
| 2008-12-16 | $8.60 | $8.60 | 0 |
| 2008-12-15 | $8.60 | $8.60 | 0 |
| 2008-12-12 | $8.60 | $8.60 | 6 |
| 2008-12-11 | $6.97 | $6.97 | 0 |
| 2008-12-10 | $6.97 | $6.97 | 0 |
| 2008-12-09 | $6.97 | $6.97 | 0 |
| 2008-12-08 | $6.97 | $6.97 | 0 |
| 2008-12-05 | $6.97 | $6.97 | 0 |
| 2008-12-04 | $6.97 | $6.97 | 0 |
| 2008-12-03 | $6.97 | $6.97 | 0 |
| 2008-12-02 | $6.97 | $6.97 | 0 |
| 2008-12-01 | $6.97 | $6.97 | 0 |
| 2008-11-28 | $6.97 | $6.97 | 0 |
| 2008-11-26 | $6.97 | $6.97 | 0 |
| 2008-11-25 | $6.97 | $6.97 | 0 |
| 2008-11-24 | $6.97 | $6.97 | 0 |
| 2008-11-21 | $6.97 | $6.97 | 0 |
| 2008-11-20 | $6.97 | $6.97 | 15 |
| 2008-11-19 | $9.47 | $9.47 | 0 |
| 2008-11-18 | $9.47 | $9.47 | 3 |
| 2008-11-17 | $7.70 | $7.70 | 0 |
| 2008-11-14 | $7.70 | $7.70 | 0 |
| 2008-11-13 | $7.70 | $7.70 | 20 |
| 2008-11-12 | $9.30 | $9.30 | 0 |
| 2008-11-11 | $9.30 | $9.30 | 0 |
| 2008-11-10 | $9.30 | $9.30 | 75 |
| 2008-11-07 | $9.40 | $9.40 | 250 |
| 2008-11-06 | $10.48 | $10.48 | 0 |
| 2008-11-05 | $10.48 | $10.48 | 0 |
| 2008-11-04 | $10.48 | $10.48 | 280 |
| 2008-11-03 | $7.30 | $7.30 | 670 |
| 2008-10-31 | $7.73 | $7.73 | 0 |
| 2008-10-30 | $7.73 | $7.73 | 350 |
| 2008-10-29 | $6.07 | $6.07 | 1,005 |
| 2008-10-28 | $9.86 | $9.86 | 0 |
| 2008-10-27 | $9.86 | $9.86 | 1 |
| 2008-10-24 | $9.17 | $9.17 | 0 |
| 2008-10-23 | $9.17 | $9.17 | 0 |
| 2008-10-22 | $9.17 | $9.17 | 0 |
| 2008-10-21 | $9.17 | $9.17 | 0 |
| 2008-10-20 | $9.17 | $9.17 | 65 |
| 2008-10-17 | $9.77 | $9.77 | 0 |
| 2008-10-16 | $9.77 | $9.77 | 0 |
| 2008-10-15 | $9.77 | $9.77 | 10 |
| 2008-10-14 | $10.32 | $10.32 | 1,090 |
| 2008-10-13 | $8.80 | $8.80 | 0 |
| 2008-10-10 | $8.80 | $8.80 | 25 |
| 2008-10-09 | $11.50 | $11.50 | 28 |
| 2008-10-08 | $11.30 | $11.30 | 20 |
| 2008-10-07 | $14.67 | $14.67 | 0 |
| 2008-10-06 | $14.67 | $14.67 | 5 |
| 2008-10-03 | $13.80 | $13.80 | 0 |
| 2008-10-02 | $13.80 | $13.80 | 25 |
| 2008-10-01 | $16.50 | $16.50 | 25 |
| 2008-09-30 | $14.80 | $14.80 | 0 |
| 2008-09-29 | $17.75 | $17.75 | 0 |
| 2008-09-26 | $17.75 | $17.75 | 0 |
| 2008-09-25 | $17.75 | $17.75 | 0 |
| 2008-09-24 | $17.75 | $17.75 | 0 |
| 2008-09-23 | $17.75 | $17.75 | 0 |
| 2008-09-22 | $17.75 | $17.75 | 25 |
| 2008-09-19 | $14.25 | $14.25 | 0 |
| 2008-09-18 | $14.25 | $14.25 | 425 |
| 2008-09-17 | $16.34 | $16.34 | 0 |
| 2008-09-16 | $16.34 | $16.34 | 10 |
| 2008-09-15 | $16.20 | $16.20 | 250 |
| 2008-09-12 | $20.32 | $20.32 | 0 |
| 2008-09-11 | $20.32 | $20.32 | 0 |
| 2008-09-10 | $20.32 | $20.32 | 0 |
| 2008-09-09 | $20.32 | $20.32 | 0 |
| 2008-09-08 | $20.32 | $20.32 | 0 |
| 2008-09-05 | $20.32 | $20.32 | 0 |
| 2008-09-04 | $20.32 | $20.32 | 3 |
| 2008-09-03 | $16.71 | $16.71 | 0 |
| 2008-09-02 | $16.71 | $16.71 | 0 |
| 2008-08-29 | $16.71 | $16.71 | 0 |
| 2008-08-28 | $16.71 | $16.71 | 0 |
| 2008-08-27 | $16.71 | $16.71 | 100 |
| 2008-08-26 | $17.66 | $17.66 | 500 |
| 2008-08-25 | $19.34 | $19.34 | 0 |
| 2008-08-22 | $19.34 | $19.34 | 0 |
| 2008-08-21 | $19.34 | $19.34 | 0 |
| 2008-08-20 | $19.33 | $19.33 | 0 |
| 2008-08-19 | $19.33 | $19.33 | 0 |
| 2008-08-18 | $19.33 | $19.33 | 0 |
| 2008-08-15 | $19.00 | $19.00 | 0 |
| 2008-08-14 | $19.00 | $19.00 | 0 |
| 2008-08-13 | $19.00 | $19.00 | 10 |
| 2008-08-12 | $21.60 | $21.60 | 0 |
| 2008-08-11 | $21.60 | $21.60 | 10 |
| 2008-08-08 | $21.92 | $21.92 | 0 |
| 2008-08-07 | $21.92 | $21.92 | 0 |
| 2008-08-06 | $21.92 | $21.92 | 0 |
| 2008-08-05 | $21.92 | $21.92 | 0 |
| 2008-08-04 | $21.92 | $21.92 | 0 |
| 2008-08-01 | $21.92 | $21.92 | 30 |
| 2008-07-31 | $20.98 | $20.98 | 0 |
| 2008-07-30 | $20.98 | $20.98 | 15 |
| 2008-07-29 | $20.85 | $20.85 | 10 |
| 2008-07-28 | $20.67 | $20.67 | 0 |
| 2008-07-25 | $20.67 | $20.67 | 20 |
| 2008-07-24 | $19.27 | $19.27 | 0 |
| 2008-07-23 | $19.27 | $19.27 | 300 |
| 2008-07-22 | $17.38 | $17.38 | 86 |
| 2008-07-21 | $18.42 | $18.42 | 50 |
| 2008-07-18 | $21.47 | $21.47 | 0 |
| 2008-07-17 | $21.47 | $21.47 | 0 |
| 2008-07-16 | $21.47 | $21.47 | 40 |
| 2008-07-15 | $22.57 | $22.57 | 0 |
| 2008-07-14 | $22.57 | $22.57 | 0 |
| 2008-07-11 | $22.57 | $22.57 | 0 |
| 2008-07-10 | $22.57 | $22.57 | 0 |
| 2008-07-09 | $22.57 | $22.57 | 0 |
| 2008-07-08 | $20.11 | $20.11 | 0 |
| 2008-07-07 | $16.76 | $16.76 | 0 |
| 2008-07-03 | $16.76 | $16.76 | 0 |
| 2008-07-02 | $22.25 | $22.25 | 0 |
| 2008-07-01 | $22.25 | $22.25 | 0 |
| 2008-06-30 | $22.25 | $22.25 | 0 |
| 2008-06-27 | $22.25 | $22.25 | 0 |
| 2008-06-26 | $24.20 | $24.20 | 0 |
| 2008-06-25 | $24.20 | $24.20 | 0 |
| 2008-06-24 | $24.20 | $24.20 | 7 |
| 2008-06-23 | $23.35 | $23.35 | 0 |
| 2008-06-20 | $23.35 | $23.35 | 0 |
| 2008-06-19 | $23.35 | $23.35 | 400 |
| 2008-06-18 | $23.90 | $23.90 | 0 |
| 2008-06-17 | $23.90 | $23.90 | 0 |
| 2008-06-16 | $23.90 | $23.90 | 0 |
| 2008-06-13 | $23.90 | $23.90 | 0 |
| 2008-06-12 | $23.90 | $23.90 | 2 |
| 2008-06-11 | $27.85 | $27.85 | 0 |
| 2008-06-10 | $27.85 | $27.85 | 250 |
| 2008-06-09 | $27.38 | $27.38 | 10 |
| 2008-06-06 | $28.61 | $28.61 | 0 |
| 2008-06-05 | $28.61 | $28.61 | 0 |
| 2008-06-04 | $28.61 | $28.61 | 100 |
| 2008-06-03 | $32.58 | $32.58 | 0 |
| 2008-06-02 | $32.58 | $32.58 | 1 |
| 2008-05-30 | $31.30 | $31.30 | 0 |
| 2008-05-29 | $31.30 | $31.30 | 0 |
| 2008-05-28 | $31.30 | $31.30 | 70 |
| 2008-05-27 | $35.00 | $35.00 | 320 |
| 2008-05-23 | $32.85 | $32.85 | 0 |
| 2008-05-22 | $32.85 | $32.85 | 0 |
| 2008-05-21 | $32.85 | $32.85 | 15 |
| 2008-05-20 | $26.50 | $26.50 | 0 |
| 2008-05-19 | $26.50 | $26.50 | 0 |
| 2008-05-16 | $26.50 | $26.50 | 0 |
| 2008-05-15 | $26.50 | $26.50 | 0 |
| 2008-05-14 | $26.50 | $26.50 | 150 |
| 2008-05-13 | $23.91 | $23.91 | 0 |
| 2008-05-12 | $23.91 | $23.91 | 0 |
| 2008-05-09 | $23.91 | $23.91 | 0 |
| 2008-05-08 | $23.91 | $23.91 | 0 |
| 2008-05-07 | $23.91 | $23.91 | 0 |
| 2008-05-06 | $23.91 | $23.91 | 0 |
| 2008-05-05 | $23.91 | $23.91 | 0 |
| 2008-05-02 | $23.91 | $23.91 | 0 |
| 2008-05-01 | $23.91 | $23.91 | 0 |
| 2008-04-30 | $23.91 | $23.91 | 0 |
| 2008-04-29 | $27.14 | $27.14 | 0 |
| 2008-04-28 | $27.14 | $27.14 | 0 |
| 2008-04-25 | $28.49 | $28.49 | 0 |
| 2008-04-24 | $28.49 | $28.49 | 0 |
| 2008-04-23 | $28.49 | $28.49 | 0 |
| 2008-04-22 | $28.49 | $28.49 | 0 |
| 2008-04-21 | $28.49 | $28.49 | 0 |
| 2008-04-18 | $28.49 | $28.49 | 0 |
| 2008-04-17 | $28.49 | $28.49 | 20 |
| 2008-04-16 | $33.19 | $33.19 | 2 |
| 2008-04-15 | $30.92 | $30.92 | 10 |
| 2008-04-14 | $26.44 | $26.44 | 0 |
| 2008-04-11 | $26.44 | $26.44 | 40 |
| 2008-04-10 | $27.52 | $27.52 | 20 |
| 2008-04-09 | $26.77 | $26.77 | 0 |
| 2008-04-08 | $26.77 | $26.77 | 0 |
| 2008-04-07 | $26.77 | $26.77 | 2 |
| 2008-04-04 | $26.29 | $26.29 | 1,760 |
| 2008-04-03 | $20.50 | $20.50 | 0 |
| 2008-04-02 | $20.50 | $20.50 | 0 |
| 2008-04-01 | $20.50 | $20.50 | 0 |
| 2008-03-31 | $20.50 | $20.50 | 0 |
| 2008-03-28 | $20.50 | $20.50 | 0 |
| 2008-03-27 | $20.50 | $20.50 | 50 |
| 2008-03-26 | $20.50 | $20.50 | 50 |
| 2008-03-25 | $20.50 | $20.50 | 0 |
| 2008-03-24 | $20.50 | $20.50 | 0 |
| 2008-03-20 | $20.50 | $20.50 | 0 |
| 2008-03-19 | $20.50 | $20.50 | 0 |
| 2008-03-18 | $20.50 | $20.50 | 220 |
| 2008-03-17 | $20.50 | $20.50 | 0 |
| 2008-03-14 | $24.00 | $24.00 | 0 |
| 2008-03-13 | $24.00 | $24.00 | 0 |
| 2008-03-12 | $24.00 | $24.00 | 0 |
| 2008-03-11 | $24.00 | $24.00 | 0 |
| 2008-03-10 | $24.00 | $24.00 | 0 |
| 2008-03-07 | $24.00 | $24.00 | 7 |
| 2008-03-06 | $25.00 | $25.00 | 0 |
| 2008-03-05 | $25.00 | $25.00 | 135 |
| 2008-03-04 | $30.24 | $30.24 | 0 |
| 2008-03-03 | $30.24 | $30.24 | 0 |
| 2008-02-29 | $30.24 | $30.24 | 400 |
| 2008-02-28 | $30.00 | $30.00 | 0 |
| 2008-02-27 | $30.00 | $30.00 | 0 |
| 2008-02-26 | $30.00 | $30.00 | 0 |
| 2008-02-25 | $30.00 | $30.00 | 0 |
| 2008-02-22 | $30.00 | $30.00 | 53 |
| 2008-02-21 | $31.50 | $31.50 | 0 |
| 2008-02-20 | $31.50 | $31.50 | 0 |
| 2008-02-19 | $31.50 | $31.50 | 0 |
| 2008-02-15 | $31.50 | $31.50 | 0 |
| 2008-02-14 | $31.50 | $31.50 | 0 |
| 2008-02-13 | $31.50 | $31.50 | 0 |
| 2008-02-12 | $31.50 | $31.50 | 52 |
| 2008-02-11 | $32.27 | $32.27 | 0 |
| 2008-02-08 | $32.27 | $32.27 | 0 |
| 2008-02-07 | $32.27 | $32.27 | 0 |
| 2008-02-06 | $32.27 | $32.27 | 200 |
| 2008-02-05 | $32.88 | $32.88 | 0 |
| 2008-02-04 | $32.88 | $32.88 | 0 |
| 2008-02-01 | $32.88 | $32.88 | 10 |
| 2008-01-31 | $32.62 | $32.62 | 5 |
| 2008-01-30 | $27.82 | $27.82 | 0 |
| 2008-01-29 | $27.82 | $27.82 | 160 |
| 2008-01-28 | $27.00 | $27.00 | 0 |
| 2008-01-25 | $27.00 | $27.00 | 0 |
| 2008-01-24 | $27.00 | $27.00 | 0 |
| 2008-01-23 | $27.00 | $27.00 | 6 |
| 2008-01-22 | $27.00 | $27.00 | 0 |
| 2008-01-18 | $29.18 | $29.18 | 392 |
| 2008-01-17 | $36.85 | $36.85 | 0 |
| 2008-01-16 | $36.85 | $36.85 | 0 |
| 2008-01-15 | $36.85 | $36.85 | 0 |
| 2008-01-14 | $36.85 | $36.85 | 0 |
| 2008-01-11 | $36.85 | $36.85 | 125 |
| 2008-01-10 | $36.85 | $36.85 | 125 |
| 2008-01-09 | $42.25 | $42.25 | 0 |
| 2008-01-08 | $42.25 | $42.25 | 42 |
| 2008-01-07 | $44.30 | $44.30 | 0 |
| 2008-01-04 | $44.30 | $44.30 | 24 |
| 2008-01-03 | $44.30 | $44.30 | 24 |
| 2008-01-02 | $41.20 | $41.20 | 0 |