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
- 2001-04-24 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 | $1.21 | $2.05 | 7,500 |
| 2008-12-30 | $1.25 | $2.12 | 8,200 |
| 2008-12-29 | $1.10 | $1.86 | 19,800 |
| 2008-12-26 | $1.04 | $1.76 | 5,800 |
| 2008-12-24 | $0.96 | $1.63 | 253,500 |
| 2008-12-23 | $0.95 | $1.61 | 6,600 |
| 2008-12-22 | $1.00 | $1.70 | 13,800 |
| 2008-12-19 | $1.00 | $1.70 | 27,600 |
| 2008-12-18 | $1.04 | $1.76 | 326,600 |
| 2008-12-17 | $1.20 | $2.03 | 1,800 |
| 2008-12-16 | $1.20 | $2.03 | 5,700 |
| 2008-12-15 | $1.20 | $2.03 | 5,100 |
| 2008-12-12 | $1.35 | $2.29 | 15,800 |
| 2008-12-11 | $1.25 | $2.12 | 7,800 |
| 2008-12-10 | $1.24 | $2.10 | 14,600 |
| 2008-12-09 | $1.72 | $2.92 | 4,000 |
| 2008-12-08 | $1.87 | $3.17 | 4,400 |
| 2008-12-05 | $2.11 | $3.58 | 4,500 |
| 2008-12-04 | $2.25 | $3.81 | 17,200 |
| 2008-12-03 | $2.03 | $3.44 | 1,600 |
| 2008-12-02 | $1.80 | $3.05 | 4,000 |
| 2008-12-01 | $2.00 | $3.39 | 11,100 |
| 2008-11-28 | $1.98 | $3.36 | 8,300 |
| 2008-11-26 | $1.53 | $2.59 | 175,800 |
| 2008-11-25 | $1.14 | $1.93 | 70,200 |
| 2008-11-24 | $1.36 | $2.31 | 45,100 |
| 2008-11-21 | $1.25 | $2.12 | 2,700 |
| 2008-11-20 | $1.95 | $3.31 | 14,000 |
| 2008-11-19 | $2.10 | $3.56 | 15,700 |
| 2008-11-18 | $2.54 | $4.31 | 5,700 |
| 2008-11-17 | $2.43 | $4.12 | 40,900 |
| 2008-11-14 | $2.52 | $4.27 | 4,200 |
| 2008-11-13 | $2.32 | $3.93 | 501,200 |
| 2008-11-12 | $2.60 | $4.41 | 5,100 |
| 2008-11-11 | $2.76 | $4.68 | 3,500 |
| 2008-11-10 | $2.75 | $4.66 | 32,500 |
| 2008-11-07 | $2.96 | $5.02 | 76,700 |
| 2008-11-06 | $2.70 | $4.58 | 2,800 |
| 2008-11-05 | $2.91 | $4.93 | 2,200 |
| 2008-11-04 | $2.75 | $4.66 | 360,900 |
| 2008-11-03 | $2.41 | $4.09 | 1,800 |
| 2008-10-31 | $2.85 | $4.83 | 4,400 |
| 2008-10-30 | $2.51 | $4.26 | 800 |
| 2008-10-29 | $2.57 | $4.36 | 15,100 |
| 2008-10-28 | $2.85 | $4.83 | 101,800 |
| 2008-10-27 | $2.65 | $4.49 | 10,100 |
| 2008-10-24 | $2.99 | $5.07 | 2,900 |
| 2008-10-23 | $2.83 | $4.80 | 300 |
| 2008-10-22 | $2.55 | $4.32 | 3,400 |
| 2008-10-21 | $2.75 | $4.66 | 158,600 |
| 2008-10-20 | $3.00 | $5.09 | 33,000 |
| 2008-10-17 | $2.86 | $4.85 | 6,000 |
| 2008-10-16 | $3.09 | $5.24 | 2,500 |
| 2008-10-15 | $2.75 | $4.66 | 16,600 |
| 2008-10-14 | $2.62 | $4.44 | 18,700 |
| 2008-10-13 | $2.60 | $4.41 | 2,800 |
| 2008-10-10 | $2.50 | $4.24 | 3,600 |
| 2008-10-09 | $3.00 | $5.09 | 5,800 |
| 2008-10-08 | $3.34 | $5.66 | 1,400 |
| 2008-10-07 | $3.77 | $6.39 | 3,100 |
| 2008-10-06 | $3.26 | $5.53 | 4,000 |
| 2008-10-03 | $3.80 | $6.44 | 7,900 |
| 2008-10-02 | $3.75 | $6.36 | 32,700 |
| 2008-10-01 | $4.25 | $7.21 | 17,300 |
| 2008-09-30 | $3.56 | $6.04 | 34,000 |
| 2008-09-29 | $3.50 | $5.93 | 7,100 |
| 2008-09-26 | $4.40 | $7.46 | 7,800 |
| 2008-09-25 | $4.50 | $7.63 | 13,100 |
| 2008-09-24 | $4.91 | $8.32 | 36,600 |
| 2008-09-23 | $4.90 | $8.31 | 36,000 |
| 2008-09-22 | $3.84 | $6.51 | 20,600 |
| 2008-09-19 | $3.01 | $5.10 | 145,900 |
| 2008-09-18 | $2.32 | $3.93 | 48,100 |
| 2008-09-17 | $2.51 | $4.26 | 21,100 |
| 2008-09-16 | $2.85 | $4.83 | 92,200 |
| 2008-09-15 | $3.10 | $5.26 | 18,900 |
| 2008-09-12 | $4.25 | $7.21 | 27,500 |
| 2008-09-11 | $3.59 | $6.09 | 69,800 |
| 2008-09-10 | $3.45 | $4.62 | 1,288,300 |
| 2008-09-09 | $3.29 | $4.40 | 136,000 |
| 2008-09-08 | $3.70 | $4.95 | 235,600 |
| 2008-09-05 | $19.45 | $26.04 | 15,700 |
| 2008-09-04 | $19.51 | $26.12 | 47,000 |
| 2008-09-03 | $20.20 | $27.04 | 7,100 |
| 2008-09-02 | $20.34 | $27.23 | 42,500 |
| 2008-08-29 | $20.40 | $27.31 | 30,800 |
| 2008-08-28 | $21.00 | $28.11 | 54,700 |
| 2008-08-27 | $19.49 | $26.09 | 18,400 |
| 2008-08-26 | $18.20 | $24.36 | 16,800 |
| 2008-08-25 | $16.47 | $22.05 | 26,200 |
| 2008-08-22 | $16.50 | $22.09 | 244,600 |
| 2008-08-21 | $14.90 | $19.94 | 670,900 |
| 2008-08-20 | $15.68 | $20.99 | 73,900 |
| 2008-08-19 | $18.95 | $25.37 | 80,300 |
| 2008-08-18 | $18.34 | $24.55 | 41,000 |
| 2008-08-15 | $22.55 | $30.18 | 30,100 |
| 2008-08-14 | $22.75 | $30.45 | 5,700 |
| 2008-08-13 | $22.26 | $29.80 | 4,100 |
| 2008-08-12 | $23.61 | $31.60 | 1,100 |
| 2008-08-11 | $24.34 | $32.58 | 43,000 |
| 2008-08-08 | $25.75 | $34.47 | 6,800 |
| 2008-08-07 | $25.35 | $33.93 | 6,200 |
| 2008-08-06 | $26.64 | $35.66 | 5,800 |
| 2008-08-05 | $26.81 | $35.89 | 5,700 |
| 2008-08-04 | $26.10 | $34.94 | 9,900 |
| 2008-08-01 | $25.62 | $34.29 | 6,000 |
| 2008-07-31 | $24.14 | $32.31 | 62,300 |
| 2008-07-30 | $24.50 | $32.79 | 4,800 |
| 2008-07-29 | $24.78 | $33.17 | 3,700 |
| 2008-07-28 | $24.99 | $33.45 | 11,600 |
| 2008-07-25 | $24.25 | $32.46 | 16,700 |
| 2008-07-24 | $26.33 | $35.24 | 26,100 |
| 2008-07-23 | $28.90 | $38.68 | 10,600 |
| 2008-07-22 | $27.39 | $36.66 | 3,300 |
| 2008-07-21 | $27.00 | $36.14 | 22,200 |
| 2008-07-18 | $27.00 | $36.14 | 46,600 |
| 2008-07-17 | $22.50 | $30.12 | 51,800 |
| 2008-07-16 | $19.45 | $26.04 | 46,400 |
| 2008-07-15 | $19.36 | $25.91 | 43,900 |
| 2008-07-14 | $24.00 | $32.13 | 28,000 |
| 2008-07-11 | $24.45 | $32.73 | 482,700 |
| 2008-07-10 | $28.25 | $37.81 | 9,100 |
| 2008-07-09 | $31.75 | $42.50 | 11,800 |
| 2008-07-08 | $31.11 | $41.64 | 28,400 |
| 2008-07-07 | $32.00 | $42.83 | 5,100 |
| 2008-07-03 | $33.25 | $44.51 | 700 |
| 2008-07-02 | $33.25 | $44.51 | 4,600 |
| 2008-07-01 | $34.15 | $45.71 | 5,600 |
| 2008-06-30 | $35.10 | $46.98 | 2,700 |
| 2008-06-27 | $37.00 | $49.53 | 16,100 |
| 2008-06-26 | $36.60 | $48.99 | 15,200 |
| 2008-06-25 | $36.25 | $48.52 | 1,500 |
| 2008-06-24 | $36.00 | $48.19 | 800 |
| 2008-06-23 | $35.65 | $47.72 | 7,800 |
| 2008-06-20 | $38.99 | $52.19 | 9,900 |
| 2008-06-19 | $36.45 | $48.79 | 400 |
| 2008-06-18 | $36.40 | $48.72 | 18,200 |
| 2008-06-17 | $36.37 | $48.68 | 9,500 |
| 2008-06-16 | $37.00 | $49.53 | 1,800 |
| 2008-06-13 | $37.20 | $49.79 | 1,000 |
| 2008-06-12 | $37.00 | $49.53 | 3,500 |
| 2008-06-11 | $37.94 | $49.81 | 2,400 |
| 2008-06-10 | $37.95 | $49.83 | 3,100 |
| 2008-06-09 | $37.99 | $49.88 | 1,800 |
| 2008-06-06 | $38.13 | $50.06 | 6,700 |
| 2008-06-05 | $38.14 | $50.08 | 1,100 |
| 2008-06-04 | $38.14 | $50.08 | 10,000 |
| 2008-06-03 | $37.75 | $49.56 | 5,000 |
| 2008-06-02 | $38.15 | $50.09 | 6,200 |
| 2008-05-30 | $38.50 | $50.55 | 13,500 |
| 2008-05-29 | $38.17 | $50.12 | 5,400 |
| 2008-05-28 | $38.00 | $49.89 | 1,900 |
| 2008-05-27 | $38.00 | $49.89 | 10,400 |
| 2008-05-23 | $38.10 | $50.02 | 85,300 |
| 2008-05-22 | $37.94 | $49.81 | 6,400 |
| 2008-05-21 | $39.25 | $51.53 | 3,900 |
| 2008-05-20 | $39.48 | $51.84 | 700 |
| 2008-05-19 | $39.53 | $51.90 | 3,000 |
| 2008-05-16 | $40.00 | $52.52 | 500 |
| 2008-05-15 | $39.50 | $51.86 | 2,100 |
| 2008-05-14 | $39.41 | $51.74 | 3,300 |
| 2008-05-13 | $39.90 | $52.39 | 1,000 |
| 2008-05-12 | $40.45 | $53.11 | 6,200 |
| 2008-05-09 | $39.80 | $52.26 | 2,100 |
| 2008-05-08 | $39.80 | $52.26 | 700 |
| 2008-05-07 | $38.44 | $50.47 | 2,600 |
| 2008-05-06 | $39.00 | $51.21 | 100 |
| 2008-05-05 | $38.58 | $50.65 | 1,500 |
| 2008-05-02 | $39.50 | $51.86 | 5,500 |
| 2008-05-01 | $40.25 | $52.85 | 200 |
| 2008-04-30 | $40.25 | $52.85 | 2,600 |
| 2008-04-29 | $40.50 | $53.17 | 2,600 |
| 2008-04-28 | $40.02 | $52.54 | 1,500 |
| 2008-04-25 | $39.45 | $51.80 | 1,500 |
| 2008-04-24 | $39.67 | $52.08 | 1,900 |
| 2008-04-23 | $39.92 | $52.41 | 6,300 |
| 2008-04-22 | $40.04 | $52.57 | 2,900 |
| 2008-04-21 | $41.45 | $54.42 | 11,400 |
| 2008-04-18 | $41.00 | $53.83 | 400 |
| 2008-04-17 | $41.00 | $53.83 | 2,000 |
| 2008-04-16 | $41.60 | $54.62 | 1,700 |
| 2008-04-15 | $41.50 | $54.49 | 1,500 |
| 2008-04-14 | $41.46 | $54.44 | 500 |
| 2008-04-11 | $41.02 | $53.86 | 4,400 |
| 2008-04-10 | $41.50 | $54.49 | 5,100 |
| 2008-04-09 | $40.55 | $53.24 | 300 |
| 2008-04-08 | $40.55 | $53.24 | 700 |
| 2008-04-07 | $41.00 | $53.83 | 300 |
| 2008-04-04 | $41.50 | $54.49 | 5,500 |
| 2008-04-03 | $41.00 | $53.83 | 2,600 |
| 2008-04-02 | $41.00 | $53.83 | 1,500 |
| 2008-04-01 | $41.00 | $53.83 | 1,400 |
| 2008-03-31 | $39.76 | $52.20 | 1,600 |
| 2008-03-28 | $39.65 | $52.06 | 100 |
| 2008-03-27 | $39.98 | $52.49 | 5,000 |
| 2008-03-26 | $41.50 | $54.49 | 3,000 |
| 2008-03-25 | $41.39 | $54.34 | 1,500 |
| 2008-03-24 | $41.50 | $54.49 | 1,100 |
| 2008-03-20 | $41.45 | $54.42 | 2,900 |
| 2008-03-19 | $40.25 | $52.85 | 3,800 |
| 2008-03-18 | $39.67 | $52.08 | 2,400 |
| 2008-03-17 | $36.75 | $48.25 | 3,000 |
| 2008-03-14 | $38.00 | $49.89 | 300 |
| 2008-03-13 | $37.50 | $49.24 | 1,100 |
| 2008-03-12 | $38.50 | $49.60 | 4,000 |
| 2008-03-11 | $37.75 | $48.63 | 14,800 |
| 2008-03-10 | $37.15 | $47.86 | 6,600 |
| 2008-03-07 | $40.75 | $52.49 | 3,100 |
| 2008-03-06 | $40.75 | $52.49 | 1,400 |
| 2008-03-05 | $41.66 | $53.67 | 700 |
| 2008-03-04 | $42.00 | $54.10 | 2,000 |
| 2008-03-03 | $42.00 | $54.10 | 6,500 |
| 2008-02-29 | $43.39 | $55.89 | 3,500 |
| 2008-02-28 | $44.65 | $57.52 | 100 |
| 2008-02-27 | $45.00 | $57.97 | 1,300 |
| 2008-02-26 | $44.41 | $57.21 | 1,000 |
| 2008-02-25 | $43.54 | $56.09 | 100 |
| 2008-02-22 | $44.30 | $57.07 | 2,600 |
| 2008-02-21 | $45.65 | $58.81 | 800 |
| 2008-02-20 | $45.75 | $58.93 | 0 |
| 2008-02-19 | $45.75 | $58.93 | 400 |
| 2008-02-15 | $45.27 | $58.32 | 300 |
| 2008-02-14 | $44.55 | $57.39 | 1,400 |
| 2008-02-13 | $45.30 | $58.36 | 600 |
| 2008-02-12 | $45.61 | $58.75 | 1,300 |
| 2008-02-11 | $45.50 | $58.61 | 4,100 |
| 2008-02-08 | $46.20 | $59.51 | 1,700 |
| 2008-02-07 | $44.95 | $57.90 | 6,400 |
| 2008-02-06 | $44.00 | $56.68 | 8,500 |
| 2008-02-05 | $43.80 | $56.42 | 12,000 |
| 2008-02-04 | $43.31 | $55.79 | 2,400 |
| 2008-02-01 | $43.31 | $55.79 | 2,200 |
| 2008-01-31 | $42.65 | $54.94 | 6,300 |
| 2008-01-30 | $41.75 | $53.78 | 212,500 |
| 2008-01-29 | $42.50 | $54.75 | 27,700 |
| 2008-01-28 | $42.55 | $54.81 | 14,400 |
| 2008-01-25 | $42.55 | $54.81 | 64,500 |
| 2008-01-24 | $41.86 | $53.92 | 18,600 |
| 2008-01-23 | $41.90 | $53.98 | 12,900 |
| 2008-01-22 | $41.35 | $53.27 | 100,500 |
| 2008-01-18 | $41.70 | $53.72 | 2,500 |
| 2008-01-17 | $41.80 | $53.85 | 4,700 |
| 2008-01-16 | $42.00 | $54.10 | 18,700 |
| 2008-01-15 | $41.48 | $53.43 | 12,200 |
| 2008-01-14 | $41.50 | $53.46 | 5,900 |
| 2008-01-11 | $41.74 | $53.77 | 25,800 |
| 2008-01-10 | $41.00 | $52.82 | 11,400 |
| 2008-01-09 | $40.90 | $52.69 | 15,900 |
| 2008-01-08 | $40.70 | $52.43 | 188,100 |
| 2008-01-07 | $40.25 | $51.85 | 11,900 |
| 2008-01-04 | $40.30 | $51.91 | 8,200 |
| 2008-01-03 | $40.10 | $51.66 | 14,600 |
| 2008-01-02 | $39.05 | $50.30 | 313,700 |