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
- 2002-11-01 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 | $1.10 | $1.91 | 10,100 |
| 2008-12-30 | $1.10 | $1.91 | 16,000 |
| 2008-12-29 | $1.05 | $1.82 | 9,000 |
| 2008-12-26 | $0.94 | $1.63 | 7,700 |
| 2008-12-24 | $0.91 | $1.58 | 400 |
| 2008-12-23 | $1.15 | $2.00 | 29,400 |
| 2008-12-22 | $1.05 | $1.82 | 6,000 |
| 2008-12-19 | $1.05 | $1.82 | 6,100 |
| 2008-12-18 | $1.05 | $1.82 | 11,300 |
| 2008-12-17 | $1.03 | $1.79 | 7,300 |
| 2008-12-16 | $1.16 | $2.01 | 27,700 |
| 2008-12-15 | $1.09 | $1.89 | 6,100 |
| 2008-12-12 | $1.06 | $1.84 | 5,000 |
| 2008-12-11 | $1.19 | $2.07 | 2,200 |
| 2008-12-10 | $1.15 | $2.00 | 127,600 |
| 2008-12-09 | $1.20 | $2.08 | 123,300 |
| 2008-12-08 | $1.16 | $2.01 | 10,500 |
| 2008-12-05 | $1.12 | $1.95 | 3,200 |
| 2008-12-04 | $1.20 | $2.08 | 26,500 |
| 2008-12-03 | $1.15 | $2.00 | 106,000 |
| 2008-12-02 | $1.52 | $2.64 | 2,300 |
| 2008-12-01 | $1.60 | $2.78 | 3,400 |
| 2008-11-28 | $1.58 | $2.74 | 500 |
| 2008-11-26 | $1.49 | $2.59 | 342,100 |
| 2008-11-25 | $1.15 | $2.00 | 14,500 |
| 2008-11-24 | $1.35 | $2.34 | 28,600 |
| 2008-11-21 | $1.49 | $2.59 | 2,000 |
| 2008-11-20 | $1.78 | $3.09 | 6,700 |
| 2008-11-19 | $2.10 | $3.65 | 19,400 |
| 2008-11-18 | $2.45 | $4.26 | 16,200 |
| 2008-11-17 | $2.25 | $3.91 | 8,200 |
| 2008-11-14 | $2.32 | $4.03 | 2,200 |
| 2008-11-13 | $2.51 | $4.36 | 15,100 |
| 2008-11-12 | $2.50 | $4.34 | 11,100 |
| 2008-11-11 | $2.72 | $4.72 | 10,600 |
| 2008-11-10 | $2.95 | $5.12 | 14,600 |
| 2008-11-07 | $2.90 | $5.04 | 3,700 |
| 2008-11-06 | $2.85 | $4.95 | 2,300 |
| 2008-11-05 | $2.90 | $5.04 | 36,200 |
| 2008-11-04 | $2.91 | $5.05 | 129,800 |
| 2008-11-03 | $2.72 | $4.72 | 4,600 |
| 2008-10-31 | $2.70 | $4.69 | 24,700 |
| 2008-10-30 | $2.63 | $4.57 | 3,100 |
| 2008-10-29 | $2.80 | $4.86 | 2,800 |
| 2008-10-28 | $3.00 | $5.21 | 300 |
| 2008-10-27 | $2.89 | $5.02 | 3,400 |
| 2008-10-24 | $2.38 | $4.13 | 4,100 |
| 2008-10-23 | $2.77 | $4.81 | 3,400 |
| 2008-10-22 | $2.65 | $4.60 | 4,000 |
| 2008-10-21 | $2.88 | $5.00 | 44,800 |
| 2008-10-20 | $3.14 | $5.45 | 50,900 |
| 2008-10-17 | $3.00 | $5.21 | 6,300 |
| 2008-10-16 | $2.89 | $5.02 | 3,200 |
| 2008-10-15 | $2.67 | $4.64 | 33,600 |
| 2008-10-14 | $2.50 | $4.34 | 6,800 |
| 2008-10-13 | $2.95 | $5.12 | 400 |
| 2008-10-10 | $2.50 | $4.34 | 4,500 |
| 2008-10-09 | $3.02 | $5.25 | 2,400 |
| 2008-10-08 | $3.10 | $5.38 | 9,800 |
| 2008-10-07 | $3.23 | $5.61 | 2,000 |
| 2008-10-06 | $3.10 | $5.38 | 2,300 |
| 2008-10-03 | $3.56 | $6.18 | 3,400 |
| 2008-10-02 | $3.69 | $6.41 | 6,400 |
| 2008-10-01 | $4.10 | $7.12 | 13,000 |
| 2008-09-30 | $3.30 | $5.73 | 2,600 |
| 2008-09-29 | $3.75 | $6.51 | 3,800 |
| 2008-09-26 | $4.15 | $7.21 | 3,000 |
| 2008-09-25 | $4.75 | $8.25 | 5,700 |
| 2008-09-24 | $4.47 | $7.76 | 11,900 |
| 2008-09-23 | $3.49 | $6.06 | 11,100 |
| 2008-09-22 | $3.22 | $5.59 | 8,600 |
| 2008-09-19 | $2.65 | $4.60 | 7,800 |
| 2008-09-18 | $2.00 | $3.47 | 7,700 |
| 2008-09-17 | $2.30 | $3.99 | 19,700 |
| 2008-09-16 | $2.44 | $4.24 | 37,900 |
| 2008-09-15 | $3.30 | $5.73 | 11,400 |
| 2008-09-12 | $3.76 | $6.53 | 30,700 |
| 2008-09-11 | $3.42 | $5.94 | 7,900 |
| 2008-09-10 | $3.40 | $4.74 | 630,000 |
| 2008-09-09 | $3.35 | $4.67 | 115,000 |
| 2008-09-08 | $3.50 | $4.88 | 304,000 |
| 2008-09-05 | $18.80 | $26.20 | 16,500 |
| 2008-09-04 | $18.22 | $25.39 | 10,800 |
| 2008-09-03 | $18.80 | $26.20 | 3,200 |
| 2008-09-02 | $19.00 | $26.48 | 17,500 |
| 2008-08-29 | $19.00 | $26.48 | 8,300 |
| 2008-08-28 | $19.25 | $26.83 | 24,200 |
| 2008-08-27 | $18.01 | $25.10 | 1,566,500 |
| 2008-08-26 | $17.05 | $23.76 | 11,900 |
| 2008-08-25 | $16.00 | $22.30 | 19,000 |
| 2008-08-22 | $15.80 | $22.02 | 21,900 |
| 2008-08-21 | $14.64 | $20.40 | 37,200 |
| 2008-08-20 | $14.54 | $20.26 | 30,800 |
| 2008-08-19 | $17.68 | $24.64 | 49,700 |
| 2008-08-18 | $17.21 | $23.98 | 25,800 |
| 2008-08-15 | $22.49 | $31.34 | 1,600 |
| 2008-08-14 | $20.64 | $28.76 | 4,300 |
| 2008-08-13 | $21.39 | $29.81 | 1,700 |
| 2008-08-12 | $22.07 | $30.76 | 5,800 |
| 2008-08-11 | $22.50 | $31.36 | 2,500 |
| 2008-08-08 | $23.50 | $32.75 | 3,800 |
| 2008-08-07 | $24.20 | $33.72 | 200 |
| 2008-08-06 | $24.78 | $34.53 | 3,100 |
| 2008-08-05 | $25.50 | $35.54 | 1,300 |
| 2008-08-04 | $24.75 | $34.49 | 6,600 |
| 2008-08-01 | $24.50 | $34.14 | 2,600 |
| 2008-07-31 | $24.00 | $33.45 | 2,300 |
| 2008-07-30 | $22.50 | $31.36 | 802,100 |
| 2008-07-29 | $22.50 | $31.36 | 9,600 |
| 2008-07-28 | $23.00 | $32.05 | 600 |
| 2008-07-25 | $22.51 | $31.37 | 2,300 |
| 2008-07-24 | $24.00 | $33.45 | 4,000 |
| 2008-07-23 | $26.50 | $36.93 | 9,100 |
| 2008-07-22 | $23.50 | $32.75 | 3,300 |
| 2008-07-21 | $25.75 | $35.88 | 7,600 |
| 2008-07-18 | $25.00 | $34.84 | 35,100 |
| 2008-07-17 | $20.73 | $28.89 | 25,300 |
| 2008-07-16 | $18.45 | $25.71 | 10,800 |
| 2008-07-15 | $19.00 | $26.48 | 24,900 |
| 2008-07-14 | $23.25 | $32.40 | 21,600 |
| 2008-07-11 | $24.00 | $33.45 | 53,200 |
| 2008-07-10 | $26.75 | $37.28 | 6,400 |
| 2008-07-09 | $28.75 | $40.06 | 8,500 |
| 2008-07-08 | $29.75 | $41.46 | 5,200 |
| 2008-07-07 | $30.50 | $42.50 | 2,200 |
| 2008-07-03 | $32.10 | $44.73 | 900 |
| 2008-07-02 | $32.10 | $44.73 | 1,100 |
| 2008-07-01 | $33.00 | $45.99 | 1,900 |
| 2008-06-30 | $33.30 | $46.41 | 2,000 |
| 2008-06-27 | $35.35 | $49.26 | 12,400 |
| 2008-06-26 | $34.25 | $47.73 | 7,700 |
| 2008-06-25 | $33.25 | $46.34 | 2,900 |
| 2008-06-24 | $34.15 | $47.59 | 300 |
| 2008-06-23 | $34.17 | $47.62 | 0 |
| 2008-06-20 | $34.17 | $47.62 | 1,200 |
| 2008-06-19 | $34.30 | $47.80 | 2,500 |
| 2008-06-18 | $33.55 | $46.75 | 4,100 |
| 2008-06-17 | $33.86 | $47.19 | 3,600 |
| 2008-06-16 | $34.75 | $48.43 | 1,100 |
| 2008-06-13 | $35.02 | $48.80 | 3,500 |
| 2008-06-12 | $35.75 | $49.82 | 4,200 |
| 2008-06-11 | $36.50 | $49.93 | 100 |
| 2008-06-10 | $36.88 | $50.45 | 1,100 |
| 2008-06-09 | $35.45 | $48.49 | 1,000 |
| 2008-06-06 | $36.50 | $49.93 | 0 |
| 2008-06-05 | $36.50 | $49.93 | 1,800 |
| 2008-06-04 | $37.00 | $50.61 | 700 |
| 2008-06-03 | $37.61 | $51.45 | 3,200 |
| 2008-06-02 | $37.70 | $51.57 | 0 |
| 2008-05-30 | $37.70 | $51.57 | 5,300 |
| 2008-05-29 | $37.40 | $51.16 | 4,100 |
| 2008-05-28 | $37.00 | $50.61 | 700 |
| 2008-05-27 | $37.75 | $51.64 | 300 |
| 2008-05-23 | $37.00 | $50.61 | 1,000 |
| 2008-05-22 | $36.28 | $49.63 | 2,200 |
| 2008-05-21 | $37.70 | $51.57 | 300 |
| 2008-05-20 | $37.00 | $50.61 | 1,300 |
| 2008-05-19 | $37.40 | $51.16 | 1,700 |
| 2008-05-16 | $36.40 | $49.79 | 2,000 |
| 2008-05-15 | $36.00 | $49.24 | 800 |
| 2008-05-14 | $35.50 | $48.56 | 1,300 |
| 2008-05-13 | $36.50 | $49.93 | 300 |
| 2008-05-12 | $35.20 | $48.15 | 0 |
| 2008-05-09 | $35.20 | $48.15 | 800 |
| 2008-05-08 | $36.10 | $49.38 | 800 |
| 2008-05-07 | $35.65 | $48.77 | 12,900 |
| 2008-05-06 | $36.40 | $49.79 | 1,100 |
| 2008-05-05 | $36.88 | $50.45 | 11,400 |
| 2008-05-02 | $37.72 | $51.60 | 700 |
| 2008-05-01 | $37.00 | $50.61 | 1,000 |
| 2008-04-30 | $37.80 | $51.71 | 200 |
| 2008-04-29 | $37.90 | $51.84 | 2,500 |
| 2008-04-28 | $37.00 | $50.61 | 1,300 |
| 2008-04-25 | $36.60 | $50.07 | 5,800 |
| 2008-04-24 | $36.40 | $49.79 | 3,100 |
| 2008-04-23 | $37.65 | $51.50 | 1,300 |
| 2008-04-22 | $37.49 | $51.28 | 800 |
| 2008-04-21 | $37.50 | $51.30 | 600 |
| 2008-04-18 | $36.98 | $50.59 | 700 |
| 2008-04-17 | $36.50 | $49.93 | 1,000 |
| 2008-04-16 | $36.79 | $50.33 | 2,600 |
| 2008-04-15 | $35.65 | $48.77 | 3,100 |
| 2008-04-14 | $36.15 | $49.45 | 14,300 |
| 2008-04-11 | $37.90 | $51.84 | 0 |
| 2008-04-10 | $37.90 | $51.84 | 2,100 |
| 2008-04-09 | $36.13 | $49.42 | 700 |
| 2008-04-08 | $37.39 | $51.15 | 2,200 |
| 2008-04-07 | $36.25 | $49.59 | 1,300 |
| 2008-04-04 | $36.00 | $49.24 | 4,000 |
| 2008-04-03 | $37.50 | $51.30 | 1,300 |
| 2008-04-02 | $38.00 | $51.98 | 500 |
| 2008-04-01 | $38.70 | $52.94 | 700 |
| 2008-03-31 | $37.40 | $51.16 | 1,900 |
| 2008-03-28 | $35.00 | $47.88 | 1,000 |
| 2008-03-27 | $37.90 | $51.84 | 700 |
| 2008-03-26 | $38.99 | $53.33 | 500 |
| 2008-03-25 | $39.66 | $54.25 | 4,200 |
| 2008-03-24 | $38.59 | $52.79 | 3,600 |
| 2008-03-20 | $37.50 | $51.30 | 1,900 |
| 2008-03-19 | $38.00 | $51.98 | 1,800 |
| 2008-03-18 | $37.82 | $51.73 | 1,400 |
| 2008-03-17 | $36.31 | $49.67 | 1,800 |
| 2008-03-14 | $36.75 | $50.27 | 0 |
| 2008-03-13 | $36.75 | $50.27 | 300 |
| 2008-03-12 | $37.25 | $50.04 | 2,700 |
| 2008-03-11 | $36.80 | $49.43 | 2,700 |
| 2008-03-10 | $36.75 | $49.36 | 1,800 |
| 2008-03-07 | $39.90 | $53.59 | 4,000 |
| 2008-03-06 | $39.00 | $52.39 | 3,200 |
| 2008-03-05 | $41.00 | $55.07 | 1,700 |
| 2008-03-04 | $39.21 | $52.67 | 2,400 |
| 2008-03-03 | $40.60 | $54.53 | 1,200 |
| 2008-02-29 | $40.65 | $54.60 | 900 |
| 2008-02-28 | $40.75 | $54.74 | 2,300 |
| 2008-02-27 | $40.99 | $55.06 | 5,500 |
| 2008-02-26 | $41.80 | $56.15 | 3,400 |
| 2008-02-25 | $41.50 | $55.74 | 4,800 |
| 2008-02-22 | $43.00 | $57.76 | 2,200 |
| 2008-02-21 | $43.25 | $58.09 | 1,700 |
| 2008-02-20 | $43.00 | $57.76 | 0 |
| 2008-02-19 | $43.00 | $57.76 | 2,400 |
| 2008-02-15 | $43.60 | $58.56 | 800 |
| 2008-02-14 | $43.00 | $57.76 | 500 |
| 2008-02-13 | $42.40 | $56.95 | 2,100 |
| 2008-02-12 | $42.00 | $56.42 | 900 |
| 2008-02-11 | $42.70 | $57.36 | 2,700 |
| 2008-02-08 | $42.50 | $57.09 | 2,000 |
| 2008-02-07 | $42.50 | $57.09 | 1,000 |
| 2008-02-06 | $42.15 | $56.62 | 4,400 |
| 2008-02-05 | $40.70 | $54.67 | 4,900 |
| 2008-02-04 | $40.65 | $54.60 | 4,500 |
| 2008-02-01 | $40.65 | $54.60 | 9,800 |
| 2008-01-31 | $40.65 | $54.60 | 7,500 |
| 2008-01-30 | $40.25 | $54.06 | 4,600 |
| 2008-01-29 | $40.70 | $54.67 | 2,000 |
| 2008-01-28 | $40.60 | $54.53 | 7,000 |
| 2008-01-25 | $40.50 | $54.40 | 60,400 |
| 2008-01-24 | $42.67 | $57.32 | 2,200 |
| 2008-01-23 | $41.50 | $55.74 | 1,200 |
| 2008-01-22 | $41.00 | $55.07 | 7,200 |
| 2008-01-18 | $40.25 | $54.06 | 2,200 |
| 2008-01-17 | $40.99 | $55.06 | 800 |
| 2008-01-16 | $41.50 | $55.74 | 7,200 |
| 2008-01-15 | $39.91 | $53.61 | 6,700 |
| 2008-01-14 | $40.16 | $53.94 | 5,600 |
| 2008-01-11 | $39.50 | $53.06 | 11,100 |
| 2008-01-10 | $40.67 | $54.63 | 2,000 |
| 2008-01-09 | $39.80 | $53.46 | 3,400 |
| 2008-01-08 | $38.80 | $52.12 | 4,000 |
| 2008-01-07 | $38.60 | $51.85 | 3,800 |
| 2008-01-04 | $38.60 | $51.85 | 4,100 |
| 2008-01-03 | $38.50 | $51.71 | 4,300 |
| 2008-01-02 | $37.42 | $50.26 | 6,900 |