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
- 2003-06-12 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 | $1.00 | $1.61 | 9,300 |
| 2008-12-30 | $1.08 | $1.73 | 17,400 |
| 2008-12-29 | $0.89 | $1.43 | 13,700 |
| 2008-12-26 | $0.94 | $1.51 | 10,600 |
| 2008-12-24 | $0.90 | $1.45 | 1,500 |
| 2008-12-23 | $0.82 | $1.32 | 34,700 |
| 2008-12-22 | $0.87 | $1.40 | 11,600 |
| 2008-12-19 | $1.00 | $1.61 | 8,600 |
| 2008-12-18 | $1.00 | $1.61 | 6,700 |
| 2008-12-17 | $1.01 | $1.62 | 7,900 |
| 2008-12-16 | $1.04 | $1.67 | 13,500 |
| 2008-12-15 | $1.17 | $1.88 | 1,400 |
| 2008-12-12 | $1.17 | $1.88 | 272,400 |
| 2008-12-11 | $1.19 | $1.91 | 6,400 |
| 2008-12-10 | $1.28 | $2.06 | 15,300 |
| 2008-12-09 | $1.16 | $1.86 | 55,400 |
| 2008-12-08 | $1.16 | $1.86 | 4,400 |
| 2008-12-05 | $1.20 | $1.93 | 4,000 |
| 2008-12-04 | $1.30 | $2.09 | 3,000 |
| 2008-12-03 | $1.30 | $2.09 | 1,700 |
| 2008-12-02 | $1.38 | $2.22 | 7,200 |
| 2008-12-01 | $1.31 | $2.10 | 3,900 |
| 2008-11-28 | $1.33 | $2.14 | 1,000 |
| 2008-11-26 | $1.15 | $1.85 | 4,100 |
| 2008-11-25 | $1.23 | $1.98 | 58,600 |
| 2008-11-24 | $1.22 | $1.96 | 3,200 |
| 2008-11-21 | $1.70 | $2.73 | 2,700 |
| 2008-11-20 | $2.00 | $3.21 | 5,100 |
| 2008-11-19 | $2.20 | $3.53 | 6,900 |
| 2008-11-18 | $2.30 | $3.69 | 5,800 |
| 2008-11-17 | $2.20 | $3.53 | 4,400 |
| 2008-11-14 | $2.20 | $3.53 | 2,400 |
| 2008-11-13 | $2.60 | $4.18 | 20,900 |
| 2008-11-12 | $2.60 | $4.18 | 4,900 |
| 2008-11-11 | $2.50 | $4.02 | 4,700 |
| 2008-11-10 | $2.67 | $4.29 | 1,200 |
| 2008-11-07 | $2.60 | $4.18 | 1,200 |
| 2008-11-06 | $2.50 | $4.02 | 2,100 |
| 2008-11-05 | $2.50 | $4.02 | 5,200 |
| 2008-11-04 | $2.55 | $4.10 | 3,600 |
| 2008-11-03 | $2.52 | $4.05 | 600 |
| 2008-10-31 | $2.74 | $4.40 | 400 |
| 2008-10-30 | $2.60 | $4.18 | 2,900 |
| 2008-10-29 | $2.50 | $4.02 | 7,800 |
| 2008-10-28 | $2.60 | $4.18 | 2,200 |
| 2008-10-27 | $2.50 | $4.02 | 600 |
| 2008-10-24 | $2.80 | $4.50 | 3,400 |
| 2008-10-23 | $2.60 | $4.18 | 700 |
| 2008-10-22 | $2.61 | $4.19 | 1,800 |
| 2008-10-21 | $2.78 | $4.47 | 2,338,700 |
| 2008-10-20 | $2.90 | $4.66 | 33,000 |
| 2008-10-17 | $2.71 | $4.35 | 900 |
| 2008-10-16 | $2.85 | $4.58 | 1,800 |
| 2008-10-15 | $2.60 | $4.18 | 21,500 |
| 2008-10-14 | $2.55 | $4.10 | 5,200 |
| 2008-10-13 | $2.62 | $4.21 | 700 |
| 2008-10-10 | $2.50 | $4.02 | 1,425,800 |
| 2008-10-09 | $3.00 | $4.82 | 70,900 |
| 2008-10-08 | $3.00 | $4.82 | 9,700 |
| 2008-10-07 | $3.00 | $4.82 | 428,200 |
| 2008-10-06 | $3.06 | $4.92 | 3,300 |
| 2008-10-03 | $3.60 | $5.78 | 3,200 |
| 2008-10-02 | $3.59 | $5.77 | 5,100 |
| 2008-10-01 | $3.80 | $6.10 | 18,800 |
| 2008-09-30 | $3.10 | $4.98 | 4,300 |
| 2008-09-29 | $3.00 | $4.82 | 19,800 |
| 2008-09-26 | $3.85 | $6.18 | 11,300 |
| 2008-09-25 | $4.60 | $7.39 | 30,500 |
| 2008-09-24 | $3.75 | $6.02 | 31,000 |
| 2008-09-23 | $4.08 | $6.55 | 22,800 |
| 2008-09-22 | $3.13 | $5.03 | 10,500 |
| 2008-09-19 | $2.55 | $4.10 | 29,500 |
| 2008-09-18 | $1.65 | $2.65 | 31,000 |
| 2008-09-17 | $1.70 | $2.73 | 141,600 |
| 2008-09-16 | $2.50 | $4.02 | 68,300 |
| 2008-09-15 | $3.18 | $5.11 | 15,000 |
| 2008-09-12 | $3.79 | $6.09 | 20,600 |
| 2008-09-11 | $3.13 | $5.03 | 230,900 |
| 2008-09-10 | $3.35 | $4.43 | 174,000 |
| 2008-09-09 | $3.23 | $4.27 | 92,600 |
| 2008-09-08 | $3.50 | $4.63 | 90,200 |
| 2008-09-05 | $17.66 | $23.34 | 6,000 |
| 2008-09-04 | $16.75 | $22.14 | 13,500 |
| 2008-09-03 | $17.98 | $23.76 | 3,300 |
| 2008-09-02 | $17.38 | $22.97 | 47,200 |
| 2008-08-29 | $18.20 | $24.05 | 14,500 |
| 2008-08-28 | $17.80 | $23.52 | 38,000 |
| 2008-08-27 | $17.67 | $23.35 | 47,100 |
| 2008-08-26 | $16.25 | $21.48 | 17,700 |
| 2008-08-25 | $15.05 | $19.89 | 20,600 |
| 2008-08-22 | $14.85 | $19.63 | 29,000 |
| 2008-08-21 | $14.55 | $19.23 | 70,700 |
| 2008-08-20 | $15.39 | $20.34 | 58,100 |
| 2008-08-19 | $15.65 | $20.68 | 49,700 |
| 2008-08-18 | $15.00 | $19.82 | 30,300 |
| 2008-08-15 | $19.65 | $25.97 | 5,100 |
| 2008-08-14 | $18.73 | $24.75 | 7,100 |
| 2008-08-13 | $18.51 | $24.46 | 15,200 |
| 2008-08-12 | $18.95 | $25.04 | 9,100 |
| 2008-08-11 | $19.80 | $26.17 | 8,400 |
| 2008-08-08 | $21.49 | $28.40 | 8,700 |
| 2008-08-07 | $21.49 | $28.40 | 7,300 |
| 2008-08-06 | $22.74 | $30.05 | 13,700 |
| 2008-08-05 | $23.60 | $31.19 | 14,700 |
| 2008-08-04 | $22.30 | $29.47 | 15,500 |
| 2008-08-01 | $22.75 | $30.07 | 6,600 |
| 2008-07-31 | $20.99 | $27.74 | 2,000 |
| 2008-07-30 | $21.25 | $28.08 | 2,000 |
| 2008-07-29 | $21.25 | $28.08 | 9,300 |
| 2008-07-28 | $21.13 | $27.92 | 4,500 |
| 2008-07-25 | $21.50 | $28.41 | 9,200 |
| 2008-07-24 | $22.25 | $29.41 | 8,200 |
| 2008-07-23 | $24.15 | $31.92 | 3,600 |
| 2008-07-22 | $22.75 | $30.07 | 7,300 |
| 2008-07-21 | $22.75 | $30.07 | 23,500 |
| 2008-07-18 | $22.75 | $30.07 | 9,500 |
| 2008-07-17 | $19.20 | $25.37 | 33,400 |
| 2008-07-16 | $16.99 | $22.45 | 4,300 |
| 2008-07-15 | $17.85 | $23.59 | 1,511,300 |
| 2008-07-14 | $19.05 | $25.18 | 20,400 |
| 2008-07-11 | $20.50 | $27.09 | 62,400 |
| 2008-07-10 | $22.55 | $29.80 | 30,600 |
| 2008-07-09 | $26.00 | $34.36 | 4,900 |
| 2008-07-08 | $27.10 | $35.81 | 5,000 |
| 2008-07-07 | $27.85 | $36.81 | 5,200 |
| 2008-07-03 | $29.50 | $38.99 | 3,700 |
| 2008-07-02 | $30.50 | $40.31 | 200 |
| 2008-07-01 | $30.16 | $39.86 | 14,000 |
| 2008-06-30 | $31.05 | $41.03 | 7,800 |
| 2008-06-27 | $31.50 | $41.63 | 12,300 |
| 2008-06-26 | $31.00 | $40.97 | 9,700 |
| 2008-06-25 | $30.75 | $40.64 | 1,300 |
| 2008-06-24 | $31.50 | $41.63 | 2,300 |
| 2008-06-23 | $31.92 | $42.18 | 1,600 |
| 2008-06-20 | $32.99 | $43.60 | 700 |
| 2008-06-19 | $32.75 | $43.28 | 300 |
| 2008-06-18 | $33.00 | $43.61 | 1,800 |
| 2008-06-17 | $33.25 | $43.94 | 800 |
| 2008-06-16 | $32.50 | $42.95 | 1,100 |
| 2008-06-13 | $32.60 | $43.08 | 2,000 |
| 2008-06-12 | $32.50 | $42.95 | 1,900 |
| 2008-06-11 | $32.75 | $42.50 | 1,600 |
| 2008-06-10 | $32.94 | $42.74 | 600 |
| 2008-06-09 | $33.17 | $43.04 | 1,500 |
| 2008-06-06 | $34.15 | $44.31 | 400 |
| 2008-06-05 | $34.27 | $44.47 | 1,500 |
| 2008-06-04 | $33.65 | $43.66 | 1,300 |
| 2008-06-03 | $34.00 | $44.12 | 4,300 |
| 2008-06-02 | $34.90 | $45.29 | 3,000 |
| 2008-05-30 | $34.50 | $44.77 | 2,000 |
| 2008-05-29 | $34.67 | $44.99 | 8,200 |
| 2008-05-28 | $34.74 | $45.08 | 2,200 |
| 2008-05-27 | $34.95 | $45.35 | 6,700 |
| 2008-05-23 | $34.25 | $44.44 | 6,000 |
| 2008-05-22 | $33.50 | $43.47 | 900 |
| 2008-05-21 | $33.50 | $43.47 | 500 |
| 2008-05-20 | $33.15 | $43.02 | 3,000 |
| 2008-05-19 | $32.65 | $42.37 | 900 |
| 2008-05-16 | $32.90 | $42.69 | 7,100 |
| 2008-05-15 | $32.95 | $42.76 | 1,300 |
| 2008-05-14 | $32.50 | $42.17 | 21,300 |
| 2008-05-13 | $32.50 | $42.17 | 3,400 |
| 2008-05-12 | $32.75 | $42.50 | 300 |
| 2008-05-09 | $32.31 | $41.93 | 4,200 |
| 2008-05-08 | $33.07 | $42.91 | 1,800 |
| 2008-05-07 | $33.05 | $42.89 | 17,600 |
| 2008-05-06 | $33.53 | $43.51 | 4,900 |
| 2008-05-05 | $34.00 | $44.12 | 400 |
| 2008-05-02 | $34.02 | $44.14 | 1,000 |
| 2008-05-01 | $34.00 | $44.12 | 1,900 |
| 2008-04-30 | $34.00 | $44.12 | 5,700 |
| 2008-04-29 | $34.25 | $44.44 | 1,000 |
| 2008-04-28 | $33.90 | $43.99 | 800 |
| 2008-04-25 | $33.67 | $43.69 | 2,000 |
| 2008-04-24 | $34.00 | $44.12 | 1,300 |
| 2008-04-23 | $34.25 | $44.44 | 1,000 |
| 2008-04-22 | $34.00 | $44.12 | 1,900 |
| 2008-04-21 | $34.01 | $44.13 | 500 |
| 2008-04-18 | $34.59 | $44.88 | 3,200 |
| 2008-04-17 | $34.77 | $45.12 | 700 |
| 2008-04-16 | $34.20 | $44.38 | 400 |
| 2008-04-15 | $34.00 | $44.12 | 700 |
| 2008-04-14 | $34.00 | $44.12 | 3,000 |
| 2008-04-11 | $35.00 | $45.42 | 500 |
| 2008-04-10 | $35.00 | $45.42 | 1,300 |
| 2008-04-09 | $35.00 | $45.42 | 700 |
| 2008-04-08 | $37.84 | $49.10 | 1,600 |
| 2008-04-07 | $34.50 | $44.77 | 900 |
| 2008-04-04 | $34.50 | $44.77 | 0 |
| 2008-04-03 | $34.50 | $44.77 | 900 |
| 2008-04-02 | $34.25 | $44.44 | 2,100 |
| 2008-04-01 | $34.65 | $44.96 | 900 |
| 2008-03-31 | $34.75 | $45.09 | 2,800 |
| 2008-03-28 | $34.24 | $44.43 | 1,000 |
| 2008-03-27 | $34.75 | $45.09 | 6,100 |
| 2008-03-26 | $35.10 | $45.55 | 8,700 |
| 2008-03-25 | $35.89 | $46.57 | 4,100 |
| 2008-03-24 | $35.25 | $45.74 | 7,400 |
| 2008-03-20 | $34.25 | $44.44 | 1,700 |
| 2008-03-19 | $33.80 | $43.86 | 3,100 |
| 2008-03-18 | $33.60 | $43.60 | 5,500 |
| 2008-03-17 | $31.55 | $40.94 | 1,700 |
| 2008-03-14 | $32.66 | $42.38 | 2,500 |
| 2008-03-13 | $32.16 | $41.73 | 4,000 |
| 2008-03-12 | $34.41 | $43.88 | 5,200 |
| 2008-03-11 | $33.36 | $42.54 | 6,000 |
| 2008-03-10 | $32.00 | $40.81 | 10,900 |
| 2008-03-07 | $34.50 | $43.99 | 2,000 |
| 2008-03-06 | $35.00 | $44.63 | 11,400 |
| 2008-03-05 | $38.40 | $48.97 | 4,700 |
| 2008-03-04 | $35.26 | $44.96 | 2,900 |
| 2008-03-03 | $37.35 | $47.63 | 1,800 |
| 2008-02-29 | $37.34 | $47.62 | 2,500 |
| 2008-02-28 | $36.75 | $46.86 | 1,600 |
| 2008-02-27 | $36.95 | $47.12 | 3,500 |
| 2008-02-26 | $36.60 | $46.67 | 800 |
| 2008-02-25 | $36.41 | $46.43 | 1,100 |
| 2008-02-22 | $36.75 | $46.86 | 5,100 |
| 2008-02-21 | $38.00 | $48.46 | 1,900 |
| 2008-02-20 | $37.80 | $48.20 | 2,300 |
| 2008-02-19 | $37.55 | $47.88 | 2,900 |
| 2008-02-15 | $38.09 | $48.57 | 4,200 |
| 2008-02-14 | $37.60 | $47.95 | 2,200 |
| 2008-02-13 | $38.20 | $48.71 | 4,600 |
| 2008-02-12 | $37.25 | $47.50 | 3,600 |
| 2008-02-11 | $39.00 | $49.73 | 7,000 |
| 2008-02-08 | $39.25 | $50.05 | 300 |
| 2008-02-07 | $39.57 | $50.46 | 10,800 |
| 2008-02-06 | $39.00 | $49.73 | 10,900 |
| 2008-02-05 | $37.46 | $47.77 | 1,500 |
| 2008-02-04 | $38.00 | $48.46 | 5,100 |
| 2008-02-01 | $37.99 | $48.45 | 3,400 |
| 2008-01-31 | $36.96 | $47.13 | 4,400 |
| 2008-01-30 | $36.51 | $46.56 | 700 |
| 2008-01-29 | $36.82 | $46.95 | 2,900 |
| 2008-01-28 | $36.60 | $46.67 | 4,900 |
| 2008-01-25 | $36.60 | $46.67 | 6,000 |
| 2008-01-24 | $36.37 | $46.38 | 6,800 |
| 2008-01-23 | $35.50 | $45.27 | 7,000 |
| 2008-01-22 | $35.50 | $45.27 | 9,000 |
| 2008-01-18 | $35.30 | $45.01 | 2,100 |
| 2008-01-17 | $35.25 | $44.95 | 6,000 |
| 2008-01-16 | $35.70 | $45.52 | 6,200 |
| 2008-01-15 | $35.30 | $45.01 | 7,900 |
| 2008-01-14 | $34.60 | $44.12 | 5,200 |
| 2008-01-11 | $34.60 | $44.12 | 8,100 |
| 2008-01-10 | $34.00 | $43.36 | 3,200 |
| 2008-01-09 | $33.50 | $42.72 | 5,200 |
| 2008-01-08 | $32.84 | $41.88 | 35,100 |
| 2008-01-07 | $32.80 | $41.83 | 7,700 |
| 2008-01-04 | $32.80 | $41.83 | 22,100 |
| 2008-01-03 | $32.84 | $41.88 | 23,000 |
| 2008-01-02 | $32.84 | $41.88 | 3,500 |