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
- 2003-09-22 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 | $1.06 | $1.78 | 6,100 |
| 2008-12-30 | $1.05 | $1.76 | 9,400 |
| 2008-12-29 | $0.91 | $1.53 | 7,700 |
| 2008-12-26 | $0.90 | $1.51 | 4,300 |
| 2008-12-24 | $0.86 | $1.44 | 4,100 |
| 2008-12-23 | $0.95 | $1.60 | 4,000 |
| 2008-12-22 | $0.90 | $1.51 | 40,500 |
| 2008-12-19 | $1.01 | $1.70 | 57,500 |
| 2008-12-18 | $1.00 | $1.68 | 3,600 |
| 2008-12-17 | $1.01 | $1.70 | 5,500 |
| 2008-12-16 | $1.00 | $1.68 | 15,500 |
| 2008-12-15 | $1.00 | $1.68 | 7,100 |
| 2008-12-12 | $1.06 | $1.78 | 1,900 |
| 2008-12-11 | $1.29 | $2.17 | 3,100 |
| 2008-12-10 | $1.15 | $1.93 | 3,000 |
| 2008-12-09 | $1.14 | $1.91 | 10,700 |
| 2008-12-08 | $1.14 | $1.91 | 14,800 |
| 2008-12-05 | $1.16 | $1.95 | 14,900 |
| 2008-12-04 | $1.30 | $2.18 | 3,600 |
| 2008-12-03 | $1.65 | $2.77 | 5,200 |
| 2008-12-02 | $1.55 | $2.60 | 1,700 |
| 2008-12-01 | $1.78 | $2.99 | 8,700 |
| 2008-11-28 | $1.83 | $3.07 | 600 |
| 2008-11-26 | $1.57 | $2.64 | 33,600 |
| 2008-11-25 | $1.14 | $1.91 | 9,500 |
| 2008-11-24 | $1.14 | $1.91 | 6,800 |
| 2008-11-21 | $1.59 | $2.67 | 700 |
| 2008-11-20 | $1.75 | $2.94 | 1,200 |
| 2008-11-19 | $2.20 | $3.69 | 4,200 |
| 2008-11-18 | $2.20 | $3.69 | 93,600 |
| 2008-11-17 | $2.47 | $4.15 | 27,500 |
| 2008-11-14 | $2.20 | $3.69 | 1,600 |
| 2008-11-13 | $2.55 | $4.28 | 6,200 |
| 2008-11-12 | $2.50 | $4.20 | 9,200 |
| 2008-11-11 | $2.75 | $4.62 | 14,300 |
| 2008-11-10 | $2.70 | $4.53 | 11,400 |
| 2008-11-07 | $2.75 | $4.62 | 2,100 |
| 2008-11-06 | $2.70 | $4.53 | 2,100 |
| 2008-11-05 | $2.75 | $4.62 | 800 |
| 2008-11-04 | $2.85 | $4.79 | 4,100 |
| 2008-11-03 | $2.90 | $4.87 | 4,300 |
| 2008-10-31 | $2.70 | $4.53 | 400 |
| 2008-10-30 | $2.55 | $4.28 | 1,100 |
| 2008-10-29 | $2.55 | $4.28 | 6,000 |
| 2008-10-28 | $2.55 | $4.28 | 1,800 |
| 2008-10-27 | $2.55 | $4.28 | 3,400 |
| 2008-10-24 | $2.80 | $4.70 | 1,600 |
| 2008-10-23 | $2.76 | $4.63 | 3,000 |
| 2008-10-22 | $2.75 | $4.62 | 1,500 |
| 2008-10-21 | $2.75 | $4.62 | 1,383,400 |
| 2008-10-20 | $2.90 | $4.87 | 13,200 |
| 2008-10-17 | $2.85 | $4.79 | 700 |
| 2008-10-16 | $2.85 | $4.79 | 1,100 |
| 2008-10-15 | $2.70 | $4.53 | 31,600 |
| 2008-10-14 | $2.66 | $4.47 | 0 |
| 2008-10-13 | $2.66 | $4.47 | 1,900 |
| 2008-10-10 | $2.60 | $4.37 | 5,200 |
| 2008-10-09 | $3.00 | $5.04 | 2,800 |
| 2008-10-08 | $3.00 | $5.04 | 14,000 |
| 2008-10-07 | $3.07 | $5.16 | 1,700 |
| 2008-10-06 | $3.10 | $5.21 | 3,900 |
| 2008-10-03 | $3.84 | $6.45 | 7,700 |
| 2008-10-02 | $3.92 | $6.58 | 3,800 |
| 2008-10-01 | $3.84 | $6.45 | 9,100 |
| 2008-09-30 | $3.26 | $5.47 | 4,100 |
| 2008-09-29 | $3.64 | $6.11 | 2,300 |
| 2008-09-26 | $4.35 | $7.30 | 30,300 |
| 2008-09-25 | $4.27 | $7.17 | 4,800 |
| 2008-09-24 | $4.18 | $7.02 | 17,300 |
| 2008-09-23 | $3.50 | $5.88 | 11,200 |
| 2008-09-22 | $3.28 | $5.51 | 9,400 |
| 2008-09-19 | $2.65 | $4.45 | 19,500 |
| 2008-09-18 | $1.85 | $3.11 | 17,100 |
| 2008-09-17 | $1.92 | $3.22 | 12,700 |
| 2008-09-16 | $2.46 | $4.13 | 37,400 |
| 2008-09-15 | $3.25 | $5.46 | 19,700 |
| 2008-09-12 | $4.05 | $6.80 | 42,800 |
| 2008-09-11 | $3.15 | $5.29 | 18,800 |
| 2008-09-10 | $3.37 | $4.50 | 58,200 |
| 2008-09-09 | $3.35 | $4.48 | 120,900 |
| 2008-09-08 | $3.65 | $4.88 | 62,000 |
| 2008-09-05 | $19.83 | $26.50 | 9,600 |
| 2008-09-04 | $19.50 | $26.06 | 1,000 |
| 2008-09-03 | $20.55 | $27.46 | 600 |
| 2008-09-02 | $20.50 | $27.40 | 4,400 |
| 2008-08-29 | $21.20 | $28.33 | 22,300 |
| 2008-08-28 | $20.05 | $26.79 | 40,600 |
| 2008-08-27 | $19.25 | $25.73 | 18,700 |
| 2008-08-26 | $17.40 | $23.25 | 10,100 |
| 2008-08-25 | $16.20 | $21.65 | 35,900 |
| 2008-08-22 | $15.80 | $21.11 | 38,100 |
| 2008-08-21 | $14.89 | $19.90 | 45,500 |
| 2008-08-20 | $15.18 | $20.29 | 32,300 |
| 2008-08-19 | $17.28 | $23.09 | 83,800 |
| 2008-08-18 | $17.24 | $23.04 | 20,400 |
| 2008-08-15 | $21.00 | $28.06 | 4,800 |
| 2008-08-14 | $20.80 | $27.80 | 3,300 |
| 2008-08-13 | $21.35 | $28.53 | 5,000 |
| 2008-08-12 | $23.11 | $30.88 | 800 |
| 2008-08-11 | $24.74 | $33.06 | 400 |
| 2008-08-08 | $25.49 | $34.06 | 1,200 |
| 2008-08-07 | $24.71 | $33.02 | 2,800 |
| 2008-08-06 | $25.84 | $34.53 | 4,300 |
| 2008-08-05 | $27.00 | $36.08 | 800 |
| 2008-08-04 | $26.45 | $35.35 | 3,000 |
| 2008-08-01 | $25.50 | $34.08 | 4,900 |
| 2008-07-31 | $23.75 | $31.74 | 4,500 |
| 2008-07-30 | $23.35 | $31.20 | 1,200 |
| 2008-07-29 | $23.35 | $31.20 | 6,800 |
| 2008-07-28 | $23.70 | $31.67 | 3,700 |
| 2008-07-25 | $23.63 | $31.58 | 9,500 |
| 2008-07-24 | $26.25 | $35.08 | 8,000 |
| 2008-07-23 | $27.00 | $36.08 | 6,100 |
| 2008-07-22 | $25.13 | $33.58 | 3,700 |
| 2008-07-21 | $25.50 | $34.08 | 2,600 |
| 2008-07-18 | $23.90 | $31.94 | 20,500 |
| 2008-07-17 | $21.10 | $28.20 | 12,000 |
| 2008-07-16 | $19.00 | $25.39 | 10,100 |
| 2008-07-15 | $19.75 | $26.39 | 14,700 |
| 2008-07-14 | $24.30 | $32.47 | 17,200 |
| 2008-07-11 | $25.69 | $34.33 | 25,400 |
| 2008-07-10 | $29.00 | $38.76 | 13,300 |
| 2008-07-09 | $31.30 | $41.83 | 5,000 |
| 2008-07-08 | $31.30 | $41.83 | 8,000 |
| 2008-07-07 | $33.25 | $44.43 | 8,200 |
| 2008-07-03 | $35.25 | $47.11 | 1,700 |
| 2008-07-02 | $35.25 | $47.11 | 1,000 |
| 2008-07-01 | $35.25 | $47.11 | 2,700 |
| 2008-06-30 | $35.25 | $47.11 | 1,100 |
| 2008-06-27 | $35.76 | $47.79 | 600 |
| 2008-06-26 | $36.20 | $48.38 | 300 |
| 2008-06-25 | $36.45 | $48.71 | 6,300 |
| 2008-06-24 | $37.99 | $50.77 | 800 |
| 2008-06-23 | $35.25 | $47.11 | 0 |
| 2008-06-20 | $35.25 | $47.11 | 3,700 |
| 2008-06-19 | $35.15 | $46.97 | 1,800 |
| 2008-06-18 | $34.40 | $45.97 | 3,000 |
| 2008-06-17 | $35.25 | $47.11 | 1,500 |
| 2008-06-16 | $34.85 | $46.57 | 1,300 |
| 2008-06-13 | $34.00 | $45.44 | 4,400 |
| 2008-06-12 | $35.25 | $47.11 | 2,600 |
| 2008-06-11 | $35.75 | $46.86 | 1,500 |
| 2008-06-10 | $36.16 | $47.39 | 200 |
| 2008-06-09 | $36.25 | $47.51 | 1,100 |
| 2008-06-06 | $37.00 | $48.49 | 2,300 |
| 2008-06-05 | $37.14 | $48.68 | 2,800 |
| 2008-06-04 | $37.61 | $49.29 | 300 |
| 2008-06-03 | $38.00 | $49.81 | 2,500 |
| 2008-06-02 | $39.41 | $51.65 | 1,500 |
| 2008-05-30 | $38.72 | $50.75 | 900 |
| 2008-05-29 | $38.99 | $51.10 | 300 |
| 2008-05-28 | $38.80 | $50.85 | 700 |
| 2008-05-27 | $38.45 | $50.40 | 1,100 |
| 2008-05-23 | $39.40 | $51.64 | 1,100 |
| 2008-05-22 | $37.64 | $49.33 | 1,600 |
| 2008-05-21 | $38.50 | $50.46 | 600 |
| 2008-05-20 | $38.00 | $49.81 | 2,600 |
| 2008-05-19 | $36.75 | $48.17 | 4,700 |
| 2008-05-16 | $36.25 | $47.51 | 3,000 |
| 2008-05-15 | $36.50 | $47.84 | 7,700 |
| 2008-05-14 | $36.75 | $48.17 | 13,400 |
| 2008-05-13 | $36.50 | $47.84 | 2,100 |
| 2008-05-12 | $36.56 | $47.92 | 400 |
| 2008-05-09 | $37.00 | $48.49 | 2,400 |
| 2008-05-08 | $37.00 | $48.49 | 1,700 |
| 2008-05-07 | $37.06 | $48.57 | 500 |
| 2008-05-06 | $38.00 | $49.81 | 1,500 |
| 2008-05-05 | $38.50 | $50.46 | 6,200 |
| 2008-05-02 | $37.50 | $49.15 | 11,700 |
| 2008-05-01 | $37.25 | $48.82 | 7,900 |
| 2008-04-30 | $37.25 | $48.82 | 3,400 |
| 2008-04-29 | $37.80 | $49.54 | 2,100 |
| 2008-04-28 | $38.55 | $50.53 | 600 |
| 2008-04-25 | $37.70 | $49.41 | 4,300 |
| 2008-04-24 | $37.92 | $49.70 | 3,200 |
| 2008-04-23 | $38.50 | $50.46 | 1,100 |
| 2008-04-22 | $38.75 | $50.79 | 3,000 |
| 2008-04-21 | $39.50 | $51.77 | 200 |
| 2008-04-18 | $39.40 | $51.64 | 300 |
| 2008-04-17 | $40.03 | $52.47 | 2,800 |
| 2008-04-16 | $40.00 | $52.43 | 400 |
| 2008-04-15 | $39.00 | $51.12 | 1,700 |
| 2008-04-14 | $38.50 | $50.46 | 1,400 |
| 2008-04-11 | $39.08 | $51.22 | 1,200 |
| 2008-04-10 | $39.50 | $51.77 | 500 |
| 2008-04-09 | $39.50 | $51.77 | 400 |
| 2008-04-08 | $39.50 | $51.77 | 500 |
| 2008-04-07 | $39.50 | $51.77 | 1,400 |
| 2008-04-04 | $40.50 | $53.08 | 1,400 |
| 2008-04-03 | $39.25 | $51.44 | 4,900 |
| 2008-04-02 | $41.45 | $54.33 | 2,000 |
| 2008-04-01 | $40.95 | $53.67 | 7,200 |
| 2008-03-31 | $41.00 | $53.74 | 2,600 |
| 2008-03-28 | $39.00 | $51.12 | 1,100 |
| 2008-03-27 | $39.50 | $51.77 | 3,000 |
| 2008-03-26 | $39.82 | $52.19 | 1,700 |
| 2008-03-25 | $39.34 | $51.56 | 1,200 |
| 2008-03-24 | $39.14 | $51.30 | 1,500 |
| 2008-03-20 | $37.93 | $49.71 | 1,200 |
| 2008-03-19 | $36.50 | $47.84 | 8,100 |
| 2008-03-18 | $37.38 | $48.99 | 1,800 |
| 2008-03-17 | $34.37 | $45.05 | 1,500 |
| 2008-03-14 | $34.61 | $45.36 | 1,700 |
| 2008-03-13 | $36.05 | $47.25 | 3,300 |
| 2008-03-12 | $36.60 | $47.07 | 10,600 |
| 2008-03-11 | $36.00 | $46.30 | 12,500 |
| 2008-03-10 | $34.65 | $44.56 | 10,600 |
| 2008-03-07 | $39.08 | $50.26 | 2,700 |
| 2008-03-06 | $40.00 | $51.44 | 700 |
| 2008-03-05 | $40.59 | $52.20 | 300 |
| 2008-03-04 | $40.37 | $51.92 | 900 |
| 2008-03-03 | $41.66 | $53.58 | 1,900 |
| 2008-02-29 | $41.55 | $53.43 | 1,600 |
| 2008-02-28 | $42.16 | $54.22 | 1,100 |
| 2008-02-27 | $43.66 | $56.15 | 1,100 |
| 2008-02-26 | $42.50 | $54.66 | 2,100 |
| 2008-02-25 | $42.15 | $54.21 | 300 |
| 2008-02-22 | $42.25 | $54.33 | 7,300 |
| 2008-02-21 | $44.75 | $57.55 | 0 |
| 2008-02-20 | $44.75 | $57.55 | 0 |
| 2008-02-19 | $44.75 | $57.55 | 300 |
| 2008-02-15 | $44.95 | $57.81 | 1,800 |
| 2008-02-14 | $44.25 | $56.91 | 2,500 |
| 2008-02-13 | $44.25 | $56.91 | 1,400 |
| 2008-02-12 | $44.15 | $56.78 | 1,700 |
| 2008-02-11 | $45.00 | $57.87 | 700 |
| 2008-02-08 | $45.50 | $58.51 | 1,900 |
| 2008-02-07 | $45.25 | $58.19 | 600 |
| 2008-02-06 | $44.74 | $57.54 | 2,700 |
| 2008-02-05 | $44.20 | $56.84 | 700 |
| 2008-02-04 | $44.10 | $56.71 | 600 |
| 2008-02-01 | $43.74 | $56.25 | 1,300 |
| 2008-01-31 | $43.40 | $55.81 | 3,300 |
| 2008-01-30 | $43.34 | $55.74 | 1,500 |
| 2008-01-29 | $43.00 | $55.30 | 1,200 |
| 2008-01-28 | $43.00 | $55.30 | 900 |
| 2008-01-25 | $43.50 | $55.94 | 3,000 |
| 2008-01-24 | $43.00 | $55.30 | 1,000 |
| 2008-01-23 | $42.65 | $54.85 | 600 |
| 2008-01-22 | $42.89 | $55.16 | 6,400 |
| 2008-01-18 | $42.60 | $54.78 | 3,900 |
| 2008-01-17 | $42.60 | $54.78 | 800 |
| 2008-01-16 | $42.60 | $54.78 | 4,500 |
| 2008-01-15 | $41.61 | $53.51 | 900 |
| 2008-01-14 | $41.00 | $52.73 | 1,200 |
| 2008-01-11 | $40.17 | $51.66 | 2,700 |
| 2008-01-10 | $39.31 | $50.55 | 3,900 |
| 2008-01-09 | $39.60 | $50.93 | 1,900 |
| 2008-01-08 | $39.67 | $51.02 | 5,300 |
| 2008-01-07 | $39.60 | $50.93 | 5,800 |
| 2008-01-04 | $39.20 | $50.41 | 1,600 |
| 2008-01-03 | $39.20 | $50.41 | 6,300 |
| 2008-01-02 | $38.80 | $49.90 | 3,300 |