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
- 2003-05-02 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 | $1.68 | 43,100 |
| 2008-12-30 | $0.91 | $1.53 | 4,200 |
| 2008-12-29 | $0.86 | $1.44 | 11,900 |
| 2008-12-26 | $0.96 | $1.61 | 1,400 |
| 2008-12-24 | $0.96 | $1.61 | 2,500 |
| 2008-12-23 | $1.00 | $1.68 | 6,700 |
| 2008-12-22 | $1.00 | $1.68 | 2,500 |
| 2008-12-19 | $1.02 | $1.71 | 2,200 |
| 2008-12-18 | $1.00 | $1.68 | 22,500 |
| 2008-12-17 | $1.15 | $1.93 | 750,400 |
| 2008-12-16 | $1.00 | $1.68 | 4,200 |
| 2008-12-15 | $1.00 | $1.68 | 2,400 |
| 2008-12-12 | $0.96 | $1.61 | 181,200 |
| 2008-12-11 | $1.21 | $2.03 | 400 |
| 2008-12-10 | $1.14 | $1.91 | 2,600 |
| 2008-12-09 | $1.29 | $2.16 | 13,300 |
| 2008-12-08 | $1.42 | $2.38 | 800 |
| 2008-12-05 | $1.21 | $2.03 | 4,300 |
| 2008-12-04 | $1.22 | $2.04 | 1,900 |
| 2008-12-03 | $1.43 | $2.40 | 11,500 |
| 2008-12-02 | $1.30 | $2.18 | 0 |
| 2008-12-01 | $1.30 | $2.18 | 6,900 |
| 2008-11-28 | $1.57 | $2.63 | 1,400 |
| 2008-11-26 | $1.14 | $1.91 | 1,900 |
| 2008-11-25 | $1.14 | $1.91 | 11,600 |
| 2008-11-24 | $1.14 | $1.91 | 7,100 |
| 2008-11-21 | $1.84 | $3.08 | 900 |
| 2008-11-20 | $2.20 | $3.69 | 0 |
| 2008-11-19 | $2.20 | $3.69 | 1,500 |
| 2008-11-18 | $2.20 | $3.69 | 1,000 |
| 2008-11-17 | $2.20 | $3.69 | 4,900 |
| 2008-11-14 | $2.20 | $3.69 | 2,200 |
| 2008-11-13 | $2.50 | $4.19 | 1,100 |
| 2008-11-12 | $2.50 | $4.19 | 4,100 |
| 2008-11-11 | $2.50 | $4.19 | 3,000 |
| 2008-11-10 | $2.50 | $4.19 | 13,300 |
| 2008-11-07 | $2.51 | $4.21 | 2,300 |
| 2008-11-06 | $2.60 | $4.36 | 10,200 |
| 2008-11-05 | $1.75 | $2.93 | 10,000 |
| 2008-11-04 | $2.54 | $4.26 | 203,400 |
| 2008-11-03 | $2.55 | $4.27 | 100 |
| 2008-10-31 | $2.61 | $4.37 | 3,200 |
| 2008-10-30 | $2.50 | $4.19 | 2,700 |
| 2008-10-29 | $2.50 | $4.19 | 700 |
| 2008-10-28 | $2.65 | $4.44 | 1,000 |
| 2008-10-27 | $2.50 | $4.19 | 200 |
| 2008-10-24 | $2.69 | $4.51 | 500 |
| 2008-10-23 | $2.50 | $4.19 | 1,700 |
| 2008-10-22 | $2.85 | $4.78 | 2,000 |
| 2008-10-21 | $2.95 | $4.94 | 1,543,300 |
| 2008-10-20 | $2.90 | $4.86 | 17,600 |
| 2008-10-17 | $2.80 | $4.69 | 0 |
| 2008-10-16 | $2.80 | $4.69 | 3,200 |
| 2008-10-15 | $2.70 | $4.53 | 7,600 |
| 2008-10-14 | $2.63 | $4.41 | 234,800 |
| 2008-10-13 | $2.50 | $4.19 | 1,200 |
| 2008-10-10 | $2.50 | $4.19 | 1,100 |
| 2008-10-09 | $3.00 | $5.03 | 53,000 |
| 2008-10-08 | $3.06 | $5.13 | 3,700 |
| 2008-10-07 | $3.06 | $5.13 | 1,200 |
| 2008-10-06 | $3.15 | $5.28 | 1,100 |
| 2008-10-03 | $3.46 | $5.80 | 7,900 |
| 2008-10-02 | $3.65 | $6.12 | 4,300 |
| 2008-10-01 | $3.90 | $6.54 | 2,300 |
| 2008-09-30 | $3.50 | $5.87 | 2,900 |
| 2008-09-29 | $3.40 | $5.70 | 2,400 |
| 2008-09-26 | $4.09 | $6.85 | 700 |
| 2008-09-25 | $4.11 | $6.89 | 8,500 |
| 2008-09-24 | $3.80 | $6.37 | 56,700 |
| 2008-09-23 | $3.98 | $6.67 | 18,500 |
| 2008-09-22 | $3.30 | $5.53 | 7,400 |
| 2008-09-19 | $2.70 | $4.53 | 129,400 |
| 2008-09-18 | $2.00 | $3.35 | 28,300 |
| 2008-09-17 | $2.00 | $3.35 | 23,200 |
| 2008-09-16 | $2.50 | $4.19 | 43,100 |
| 2008-09-15 | $3.40 | $5.70 | 12,900 |
| 2008-09-12 | $3.85 | $6.45 | 24,400 |
| 2008-09-11 | $3.12 | $5.23 | 13,600 |
| 2008-09-10 | $3.35 | $4.54 | 67,500 |
| 2008-09-09 | $3.35 | $4.54 | 75,400 |
| 2008-09-08 | $3.40 | $4.61 | 72,800 |
| 2008-09-05 | $18.63 | $25.25 | 6,000 |
| 2008-09-04 | $18.35 | $24.87 | 1,400 |
| 2008-09-03 | $18.36 | $24.88 | 1,900 |
| 2008-09-02 | $18.50 | $25.07 | 82,100 |
| 2008-08-29 | $18.95 | $25.68 | 2,300 |
| 2008-08-28 | $18.92 | $25.64 | 17,500 |
| 2008-08-27 | $19.00 | $25.75 | 17,600 |
| 2008-08-26 | $16.24 | $22.01 | 6,600 |
| 2008-08-25 | $15.30 | $20.74 | 7,800 |
| 2008-08-22 | $14.45 | $19.58 | 12,100 |
| 2008-08-21 | $14.60 | $19.79 | 11,000 |
| 2008-08-20 | $15.58 | $21.11 | 17,700 |
| 2008-08-19 | $17.15 | $23.24 | 26,600 |
| 2008-08-18 | $16.76 | $22.71 | 18,800 |
| 2008-08-15 | $22.00 | $29.82 | 900 |
| 2008-08-14 | $21.00 | $28.46 | 6,000 |
| 2008-08-13 | $20.75 | $28.12 | 900 |
| 2008-08-12 | $21.06 | $28.54 | 2,900 |
| 2008-08-11 | $21.90 | $29.68 | 56,100 |
| 2008-08-08 | $24.18 | $32.77 | 50,600 |
| 2008-08-07 | $24.22 | $32.82 | 6,200 |
| 2008-08-06 | $25.10 | $34.02 | 12,600 |
| 2008-08-05 | $25.70 | $34.83 | 5,600 |
| 2008-08-04 | $24.35 | $33.00 | 2,000 |
| 2008-08-01 | $24.49 | $33.19 | 4,800 |
| 2008-07-31 | $23.74 | $32.17 | 2,200 |
| 2008-07-30 | $23.00 | $31.17 | 403,400 |
| 2008-07-29 | $22.65 | $30.70 | 1,700 |
| 2008-07-28 | $22.93 | $31.08 | 900 |
| 2008-07-25 | $22.65 | $30.70 | 3,200 |
| 2008-07-24 | $23.80 | $32.26 | 9,700 |
| 2008-07-23 | $25.95 | $35.17 | 11,000 |
| 2008-07-22 | $23.33 | $31.62 | 2,700 |
| 2008-07-21 | $24.27 | $32.89 | 7,100 |
| 2008-07-18 | $22.99 | $31.16 | 16,200 |
| 2008-07-17 | $20.19 | $27.36 | 38,200 |
| 2008-07-16 | $19.76 | $26.78 | 7,200 |
| 2008-07-15 | $18.51 | $25.09 | 21,500 |
| 2008-07-14 | $22.63 | $30.67 | 27,200 |
| 2008-07-11 | $23.25 | $31.51 | 45,600 |
| 2008-07-10 | $24.14 | $32.72 | 22,700 |
| 2008-07-09 | $27.50 | $37.27 | 15,300 |
| 2008-07-08 | $27.65 | $37.47 | 298,100 |
| 2008-07-07 | $27.35 | $37.07 | 21,600 |
| 2008-07-03 | $29.60 | $40.12 | 1,200 |
| 2008-07-02 | $30.35 | $41.13 | 5,000 |
| 2008-07-01 | $30.35 | $41.13 | 2,900 |
| 2008-06-30 | $31.75 | $43.03 | 3,400 |
| 2008-06-27 | $32.25 | $43.71 | 21,200 |
| 2008-06-26 | $31.20 | $42.28 | 33,900 |
| 2008-06-25 | $30.90 | $41.88 | 3,700 |
| 2008-06-24 | $31.15 | $42.22 | 10,400 |
| 2008-06-23 | $30.40 | $41.20 | 8,400 |
| 2008-06-20 | $32.10 | $43.50 | 600 |
| 2008-06-19 | $32.42 | $43.94 | 4,500 |
| 2008-06-18 | $32.55 | $44.11 | 500 |
| 2008-06-17 | $32.45 | $43.98 | 3,400 |
| 2008-06-16 | $33.00 | $44.72 | 800 |
| 2008-06-13 | $32.00 | $43.37 | 4,300 |
| 2008-06-12 | $32.50 | $44.05 | 2,700 |
| 2008-06-11 | $33.00 | $43.85 | 6,000 |
| 2008-06-10 | $32.90 | $43.72 | 1,200 |
| 2008-06-09 | $33.00 | $43.85 | 2,200 |
| 2008-06-06 | $33.22 | $44.15 | 1,300 |
| 2008-06-05 | $33.65 | $44.72 | 13,000 |
| 2008-06-04 | $33.89 | $45.04 | 700 |
| 2008-06-03 | $33.42 | $44.41 | 2,100 |
| 2008-06-02 | $33.55 | $44.59 | 6,300 |
| 2008-05-30 | $35.25 | $46.84 | 2,300 |
| 2008-05-29 | $34.20 | $45.45 | 2,400 |
| 2008-05-28 | $34.10 | $45.32 | 5,900 |
| 2008-05-27 | $34.25 | $45.52 | 13,200 |
| 2008-05-23 | $36.20 | $48.11 | 5,800 |
| 2008-05-22 | $34.00 | $45.18 | 8,200 |
| 2008-05-21 | $34.85 | $46.31 | 200 |
| 2008-05-20 | $34.05 | $45.25 | 3,900 |
| 2008-05-19 | $34.50 | $45.85 | 4,000 |
| 2008-05-16 | $35.00 | $46.51 | 1,100 |
| 2008-05-15 | $34.85 | $46.31 | 300 |
| 2008-05-14 | $34.80 | $46.25 | 2,600 |
| 2008-05-13 | $34.00 | $45.18 | 5,000 |
| 2008-05-12 | $34.29 | $45.57 | 2,400 |
| 2008-05-09 | $34.45 | $45.78 | 38,900 |
| 2008-05-08 | $34.00 | $45.18 | 2,800 |
| 2008-05-07 | $34.25 | $45.52 | 3,000 |
| 2008-05-06 | $34.50 | $45.85 | 600 |
| 2008-05-05 | $34.55 | $45.91 | 4,100 |
| 2008-05-02 | $34.55 | $45.91 | 10,700 |
| 2008-05-01 | $34.16 | $45.40 | 6,700 |
| 2008-04-30 | $34.25 | $45.52 | 7,600 |
| 2008-04-29 | $34.03 | $45.22 | 7,900 |
| 2008-04-28 | $33.77 | $44.88 | 13,700 |
| 2008-04-25 | $34.16 | $45.40 | 2,900 |
| 2008-04-24 | $34.65 | $46.05 | 5,600 |
| 2008-04-23 | $34.75 | $46.18 | 2,200 |
| 2008-04-22 | $34.75 | $46.18 | 2,500 |
| 2008-04-21 | $34.95 | $46.45 | 5,000 |
| 2008-04-18 | $34.80 | $46.25 | 2,100 |
| 2008-04-17 | $35.80 | $47.58 | 1,400 |
| 2008-04-16 | $36.30 | $48.24 | 1,000 |
| 2008-04-15 | $35.09 | $46.63 | 0 |
| 2008-04-14 | $35.09 | $46.63 | 1,500 |
| 2008-04-11 | $34.20 | $45.45 | 2,700 |
| 2008-04-10 | $32.29 | $42.91 | 1,800 |
| 2008-04-09 | $36.40 | $48.37 | 1,500 |
| 2008-04-08 | $35.40 | $47.04 | 0 |
| 2008-04-07 | $35.40 | $47.04 | 500 |
| 2008-04-04 | $35.20 | $46.78 | 0 |
| 2008-04-03 | $35.20 | $46.78 | 1,500 |
| 2008-04-02 | $35.30 | $46.91 | 1,400 |
| 2008-04-01 | $35.25 | $46.84 | 1,000 |
| 2008-03-31 | $36.00 | $47.84 | 300 |
| 2008-03-28 | $36.00 | $47.84 | 2,800 |
| 2008-03-27 | $36.50 | $48.51 | 600 |
| 2008-03-26 | $37.00 | $49.17 | 700 |
| 2008-03-25 | $37.00 | $49.17 | 200 |
| 2008-03-24 | $37.00 | $49.17 | 2,800 |
| 2008-03-20 | $36.60 | $48.64 | 2,200 |
| 2008-03-19 | $34.49 | $45.83 | 7,000 |
| 2008-03-18 | $34.98 | $46.49 | 246,600 |
| 2008-03-17 | $32.77 | $43.55 | 1,400 |
| 2008-03-14 | $33.45 | $44.45 | 700 |
| 2008-03-13 | $33.50 | $44.52 | 2,700 |
| 2008-03-12 | $34.40 | $44.86 | 2,400 |
| 2008-03-11 | $35.00 | $45.65 | 3,400 |
| 2008-03-10 | $35.00 | $45.65 | 2,200 |
| 2008-03-07 | $37.37 | $48.74 | 2,200 |
| 2008-03-06 | $38.00 | $49.56 | 1,000 |
| 2008-03-05 | $38.50 | $50.21 | 2,200 |
| 2008-03-04 | $37.33 | $48.68 | 1,000 |
| 2008-03-03 | $39.45 | $51.45 | 100 |
| 2008-02-29 | $39.05 | $50.93 | 0 |
| 2008-02-28 | $39.05 | $50.93 | 1,600 |
| 2008-02-27 | $38.59 | $50.33 | 3,200 |
| 2008-02-26 | $39.00 | $50.86 | 3,600 |
| 2008-02-25 | $39.84 | $51.96 | 3,200 |
| 2008-02-22 | $40.66 | $53.03 | 2,100 |
| 2008-02-21 | $42.09 | $54.89 | 4,300 |
| 2008-02-20 | $41.50 | $54.12 | 400 |
| 2008-02-19 | $40.20 | $52.43 | 0 |
| 2008-02-15 | $40.20 | $52.43 | 1,300 |
| 2008-02-14 | $41.60 | $54.25 | 700 |
| 2008-02-13 | $42.50 | $55.43 | 800 |
| 2008-02-12 | $42.34 | $55.22 | 2,700 |
| 2008-02-11 | $40.76 | $53.16 | 1,800 |
| 2008-02-08 | $40.66 | $53.03 | 900 |
| 2008-02-07 | $40.24 | $52.48 | 1,900 |
| 2008-02-06 | $41.00 | $53.47 | 6,100 |
| 2008-02-05 | $41.00 | $53.47 | 700 |
| 2008-02-04 | $41.00 | $53.47 | 100 |
| 2008-02-01 | $41.35 | $53.93 | 1,700 |
| 2008-01-31 | $40.83 | $53.25 | 4,900 |
| 2008-01-30 | $40.15 | $52.36 | 20,700 |
| 2008-01-29 | $40.72 | $53.11 | 1,900 |
| 2008-01-28 | $38.91 | $50.75 | 3,000 |
| 2008-01-25 | $39.00 | $50.86 | 3,500 |
| 2008-01-24 | $38.88 | $50.71 | 5,000 |
| 2008-01-23 | $38.75 | $50.54 | 3,100 |
| 2008-01-22 | $38.90 | $50.73 | 7,500 |
| 2008-01-18 | $38.41 | $50.09 | 3,200 |
| 2008-01-17 | $38.16 | $49.77 | 7,100 |
| 2008-01-16 | $37.41 | $48.79 | 3,300 |
| 2008-01-15 | $36.37 | $47.43 | 7,400 |
| 2008-01-14 | $37.08 | $48.36 | 5,900 |
| 2008-01-11 | $37.01 | $48.27 | 9,100 |
| 2008-01-10 | $36.75 | $47.93 | 3,500 |
| 2008-01-09 | $36.60 | $47.73 | 3,200 |
| 2008-01-08 | $36.90 | $48.12 | 0 |
| 2008-01-07 | $36.90 | $48.12 | 86,200 |
| 2008-01-04 | $36.37 | $47.43 | 3,900 |
| 2008-01-03 | $36.15 | $47.15 | 12,100 |
| 2008-01-02 | $37.50 | $48.91 | 1,800 |