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
- 1996-10-23 to 2026-08-28
- 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 | $12.33 | $12.33 | 324 |
| 2008-12-30 | $7.74 | $7.74 | 52 |
| 2008-12-29 | $10.53 | $10.53 | 233 |
| 2008-12-26 | $5.92 | $5.92 | 0 |
| 2008-12-24 | $5.92 | $5.92 | 6 |
| 2008-12-23 | $8.10 | $8.10 | 1,149 |
| 2008-12-22 | $10.80 | $10.80 | 194 |
| 2008-12-19 | $11.93 | $11.93 | 60 |
| 2008-12-18 | $12.06 | $12.06 | 27 |
| 2008-12-17 | $12.87 | $12.87 | 0 |
| 2008-12-16 | $12.87 | $12.87 | 327 |
| 2008-12-15 | $9.31 | $9.31 | 499 |
| 2008-12-12 | $10.62 | $10.62 | 111 |
| 2008-12-11 | $10.80 | $10.80 | 35 |
| 2008-12-10 | $9.25 | $9.25 | 542 |
| 2008-12-09 | $10.71 | $10.71 | 58 |
| 2008-12-08 | $11.25 | $11.25 | 249 |
| 2008-12-05 | $12.51 | $12.51 | 138 |
| 2008-12-04 | $10.98 | $10.98 | 0 |
| 2008-12-03 | $10.98 | $10.98 | 55 |
| 2008-12-02 | $13.50 | $13.50 | 44 |
| 2008-12-01 | $12.06 | $12.06 | 111 |
| 2008-11-28 | $15.57 | $15.57 | 0 |
| 2008-11-26 | $15.57 | $15.57 | 197 |
| 2008-11-25 | $9.18 | $9.18 | 155 |
| 2008-11-24 | $11.16 | $11.16 | 366 |
| 2008-11-21 | $9.36 | $9.36 | 326 |
| 2008-11-20 | $12.10 | $12.10 | 561 |
| 2008-11-19 | $15.12 | $15.12 | 316 |
| 2008-11-18 | $15.84 | $15.84 | 0 |
| 2008-11-17 | $15.84 | $15.84 | 4 |
| 2008-11-14 | $14.60 | $14.60 | 658 |
| 2008-11-13 | $14.09 | $14.09 | 27 |
| 2008-11-12 | $14.60 | $14.60 | 472 |
| 2008-11-11 | $19.57 | $19.57 | 83 |
| 2008-11-10 | $14.58 | $14.58 | 5 |
| 2008-11-07 | $15.30 | $15.30 | 222 |
| 2008-11-06 | $20.34 | $20.34 | 55 |
| 2008-11-05 | $21.60 | $21.60 | 0 |
| 2008-11-04 | $21.60 | $21.60 | 194 |
| 2008-11-03 | $21.24 | $21.24 | 138 |
| 2008-10-31 | $16.56 | $16.56 | 22 |
| 2008-10-30 | $17.28 | $17.28 | 0 |
| 2008-10-29 | $17.28 | $17.28 | 55 |
| 2008-10-28 | $14.76 | $14.76 | 0 |
| 2008-10-27 | $14.76 | $14.76 | 5 |
| 2008-10-24 | $15.03 | $15.03 | 0 |
| 2008-10-23 | $15.03 | $15.03 | 114 |
| 2008-10-22 | $22.45 | $22.45 | 14 |
| 2008-10-21 | $21.60 | $21.60 | 0 |
| 2008-10-20 | $21.60 | $21.60 | 55 |
| 2008-10-17 | $18.14 | $18.14 | 49 |
| 2008-10-16 | $17.64 | $17.64 | 49 |
| 2008-10-15 | $16.22 | $16.22 | 0 |
| 2008-10-14 | $24.14 | $24.14 | 52 |
| 2008-10-13 | $23.22 | $23.22 | 0 |
| 2008-10-10 | $23.22 | $23.22 | 361 |
| 2008-10-09 | $26.10 | $26.10 | 267 |
| 2008-10-08 | $23.35 | $23.35 | 430 |
| 2008-10-07 | $26.96 | $26.96 | 524 |
| 2008-10-06 | $23.04 | $23.04 | 499 |
| 2008-10-03 | $22.77 | $22.77 | 0 |
| 2008-10-02 | $22.77 | $22.77 | 0 |
| 2008-10-01 | $22.77 | $22.77 | 0 |
| 2008-09-30 | $22.77 | $22.77 | 4 |
| 2008-09-29 | $31.50 | $31.50 | 0 |
| 2008-09-26 | $31.50 | $31.50 | 0 |
| 2008-09-25 | $31.50 | $31.50 | 55 |
| 2008-09-24 | $33.86 | $33.86 | 291 |
| 2008-09-23 | $40.50 | $40.50 | 66 |
| 2008-09-22 | $32.22 | $32.22 | 49 |
| 2008-09-19 | $31.32 | $31.32 | 0 |
| 2008-09-18 | $31.32 | $31.32 | 236 |
| 2008-09-17 | $31.12 | $31.12 | 199 |
| 2008-09-16 | $32.02 | $32.02 | 108 |
| 2008-09-15 | $25.56 | $25.56 | 149 |
| 2008-09-12 | $28.03 | $28.03 | 222 |
| 2008-09-11 | $27.00 | $27.00 | 638 |
| 2008-09-10 | $25.74 | $25.74 | 394 |
| 2008-09-09 | $27.18 | $27.18 | 374 |
| 2008-09-08 | $33.71 | $33.71 | 613 |
| 2008-09-05 | $34.38 | $34.38 | 83 |
| 2008-09-04 | $35.82 | $35.82 | 222 |
| 2008-09-03 | $37.03 | $37.03 | 0 |
| 2008-09-02 | $37.03 | $37.03 | 11 |
| 2008-08-29 | $39.60 | $39.60 | 208 |
| 2008-08-28 | $38.48 | $38.48 | 2 |
| 2008-08-27 | $38.52 | $38.52 | 0 |
| 2008-08-26 | $38.52 | $38.52 | 16 |
| 2008-08-25 | $37.75 | $37.75 | 0 |
| 2008-08-22 | $37.44 | $37.44 | 0 |
| 2008-08-21 | $39.60 | $39.60 | 0 |
| 2008-08-20 | $41.94 | $41.94 | 0 |
| 2008-08-19 | $41.94 | $41.94 | 0 |
| 2008-08-18 | $37.26 | $37.26 | 0 |
| 2008-08-15 | $40.32 | $40.32 | 0 |
| 2008-08-14 | $40.32 | $40.32 | 222 |
| 2008-08-13 | $41.04 | $41.04 | 183 |
| 2008-08-12 | $39.42 | $39.42 | 180 |
| 2008-08-11 | $36.54 | $36.54 | 454 |
| 2008-08-08 | $40.14 | $40.14 | 94 |
| 2008-08-07 | $43.29 | $43.29 | 158 |
| 2008-08-06 | $43.92 | $43.92 | 0 |
| 2008-08-05 | $43.92 | $43.92 | 64 |
| 2008-08-04 | $50.58 | $50.58 | 0 |
| 2008-08-01 | $50.58 | $50.58 | 22 |
| 2008-07-31 | $42.21 | $42.21 | 1 |
| 2008-07-30 | $50.11 | $50.11 | 277 |
| 2008-07-29 | $47.97 | $47.97 | 33 |
| 2008-07-28 | $48.87 | $48.87 | 147 |
| 2008-07-25 | $51.75 | $51.75 | 233 |
| 2008-07-24 | $46.62 | $46.62 | 83 |
| 2008-07-23 | $53.01 | $53.01 | 63 |
| 2008-07-22 | $53.10 | $53.10 | 49 |
| 2008-07-21 | $53.64 | $53.64 | 86 |
| 2008-07-18 | $56.97 | $56.97 | 16 |
| 2008-07-17 | $56.52 | $56.52 | 27 |
| 2008-07-16 | $52.07 | $52.07 | 27 |
| 2008-07-15 | $47.66 | $47.66 | 41 |
| 2008-07-14 | $60.30 | $60.30 | 27 |
| 2008-07-11 | $59.56 | $59.56 | 0 |
| 2008-07-10 | $59.56 | $59.56 | 0 |
| 2008-07-09 | $55.15 | $55.15 | 0 |
| 2008-07-08 | $55.15 | $55.15 | 0 |
| 2008-07-07 | $55.15 | $55.15 | 0 |
| 2008-07-03 | $55.15 | $55.15 | 0 |
| 2008-07-02 | $68.04 | $68.04 | 0 |
| 2008-07-01 | $68.04 | $68.04 | 0 |
| 2008-06-30 | $67.50 | $67.50 | 0 |
| 2008-06-27 | $71.68 | $71.68 | 0 |
| 2008-06-26 | $76.63 | $76.63 | 0 |
| 2008-06-25 | $70.34 | $70.34 | 0 |
| 2008-06-24 | $70.34 | $70.34 | 46 |
| 2008-06-23 | $74.56 | $74.56 | 120 |
| 2008-06-20 | $73.26 | $73.26 | 0 |
| 2008-06-19 | $73.26 | $73.26 | 36 |
| 2008-06-18 | $72.41 | $72.41 | 5 |
| 2008-06-17 | $71.01 | $71.01 | 161 |
| 2008-06-16 | $73.17 | $73.17 | 8 |
| 2008-06-13 | $74.88 | $74.88 | 105 |
| 2008-06-12 | $73.80 | $73.80 | 0 |
| 2008-06-11 | $73.80 | $73.80 | 38 |
| 2008-06-10 | $71.46 | $71.46 | 55 |
| 2008-06-09 | $72.99 | $72.99 | 0 |
| 2008-06-06 | $72.99 | $72.99 | 123 |
| 2008-06-05 | $73.08 | $73.08 | 138 |
| 2008-06-04 | $66.55 | $66.55 | 94 |
| 2008-06-03 | $75.06 | $75.06 | 0 |
| 2008-06-02 | $75.06 | $75.06 | 69 |
| 2008-05-30 | $78.80 | $78.80 | 0 |
| 2008-05-29 | $78.80 | $78.80 | 0 |
| 2008-05-28 | $78.80 | $78.80 | 55 |
| 2008-05-27 | $77.40 | $77.40 | 963 |
| 2008-05-23 | $75.60 | $75.60 | 19 |
| 2008-05-22 | $77.02 | $77.02 | 0 |
| 2008-05-21 | $77.02 | $77.02 | 45 |
| 2008-05-20 | $78.01 | $78.01 | 0 |
| 2008-05-19 | $78.01 | $78.01 | 0 |
| 2008-05-16 | $78.01 | $78.01 | 555 |
| 2008-05-15 | $75.28 | $75.28 | 519 |
| 2008-05-14 | $75.42 | $75.42 | 62 |
| 2008-05-13 | $75.87 | $75.87 | 558 |
| 2008-05-12 | $73.91 | $73.91 | 0 |
| 2008-05-09 | $73.91 | $73.91 | 288 |
| 2008-05-08 | $73.80 | $73.80 | 0 |
| 2008-05-07 | $76.30 | $76.30 | 0 |
| 2008-05-06 | $73.26 | $73.26 | 0 |
| 2008-05-05 | $73.26 | $73.26 | 100 |
| 2008-05-02 | $70.15 | $70.15 | 0 |
| 2008-05-01 | $73.08 | $73.08 | 0 |
| 2008-04-30 | $72.72 | $72.72 | 0 |
| 2008-04-29 | $68.04 | $68.04 | 0 |
| 2008-04-28 | $62.10 | $62.10 | 0 |
| 2008-04-25 | $70.09 | $70.09 | 0 |
| 2008-04-24 | $76.50 | $76.50 | 0 |
| 2008-04-23 | $76.50 | $76.50 | 0 |
| 2008-04-22 | $77.40 | $77.40 | 0 |
| 2008-04-21 | $80.10 | $80.10 | 0 |
| 2008-04-18 | $70.56 | $70.56 | 0 |
| 2008-04-17 | $70.56 | $70.56 | 83 |
| 2008-04-16 | $73.08 | $73.08 | 22 |
| 2008-04-15 | $76.48 | $76.48 | 101 |
| 2008-04-14 | $74.79 | $74.79 | 0 |
| 2008-04-11 | $73.37 | $73.37 | 0 |
| 2008-04-10 | $73.37 | $73.37 | 0 |
| 2008-04-09 | $78.66 | $78.66 | 0 |
| 2008-04-08 | $72.45 | $72.45 | 0 |
| 2008-04-07 | $70.92 | $70.92 | 0 |
| 2008-04-04 | $70.92 | $70.92 | 0 |
| 2008-04-03 | $70.20 | $70.20 | 0 |
| 2008-04-02 | $72.95 | $72.95 | 0 |
| 2008-04-01 | $72.00 | $72.00 | 0 |
| 2008-03-31 | $72.00 | $72.00 | 0 |
| 2008-03-28 | $72.00 | $72.00 | 22 |
| 2008-03-27 | $72.00 | $72.00 | 22 |
| 2008-03-26 | $79.20 | $79.20 | 137 |
| 2008-03-25 | $79.20 | $79.20 | 11 |
| 2008-03-24 | $79.20 | $79.20 | 0 |
| 2008-03-20 | $68.44 | $68.44 | 36 |
| 2008-03-19 | $80.66 | $80.66 | 274 |
| 2008-03-18 | $81.90 | $81.90 | 63 |
| 2008-03-17 | $89.10 | $89.10 | 0 |
| 2008-03-14 | $88.20 | $88.20 | 9 |
| 2008-03-13 | $89.55 | $89.55 | 66 |
| 2008-03-12 | $88.15 | $88.15 | 79 |
| 2008-03-11 | $86.06 | $86.06 | 111 |
| 2008-03-10 | $84.42 | $84.42 | 205 |
| 2008-03-07 | $84.96 | $84.96 | 208 |
| 2008-03-06 | $90.90 | $90.90 | 138 |
| 2008-03-05 | $81.81 | $81.81 | 149 |
| 2008-03-04 | $72.90 | $72.90 | 68 |
| 2008-03-03 | $68.90 | $68.90 | 0 |
| 2008-02-29 | $71.10 | $71.10 | 61 |
| 2008-02-28 | $68.40 | $68.40 | 111 |
| 2008-02-27 | $78.30 | $78.30 | 44 |
| 2008-02-26 | $75.60 | $75.60 | 66 |
| 2008-02-25 | $75.60 | $75.60 | 0 |
| 2008-02-22 | $71.21 | $71.21 | 155 |
| 2008-02-21 | $69.34 | $69.34 | 10 |
| 2008-02-20 | $69.12 | $69.12 | 343 |
| 2008-02-19 | $69.30 | $69.30 | 0 |
| 2008-02-15 | $71.10 | $71.10 | 38 |
| 2008-02-14 | $68.40 | $68.40 | 123 |
| 2008-02-13 | $70.56 | $70.56 | 22 |
| 2008-02-12 | $65.50 | $65.50 | 2 |
| 2008-02-11 | $65.70 | $65.70 | 0 |
| 2008-02-08 | $65.83 | $65.83 | 77 |
| 2008-02-07 | $69.30 | $69.30 | 224 |
| 2008-02-06 | $71.10 | $71.10 | 115 |
| 2008-02-05 | $78.77 | $78.77 | 34 |
| 2008-02-04 | $79.74 | $79.74 | 0 |
| 2008-02-01 | $77.94 | $77.94 | 94 |
| 2008-01-31 | $70.16 | $70.16 | 13 |
| 2008-01-30 | $65.25 | $65.25 | 235 |
| 2008-01-29 | $67.14 | $67.14 | 8 |
| 2008-01-28 | $69.30 | $69.30 | 0 |
| 2008-01-25 | $69.30 | $69.30 | 38 |
| 2008-01-24 | $64.98 | $64.98 | 66 |
| 2008-01-23 | $70.97 | $70.97 | 216 |
| 2008-01-22 | $70.97 | $70.97 | 0 |
| 2008-01-18 | $78.30 | $78.30 | 276 |
| 2008-01-17 | $82.35 | $82.35 | 1 |
| 2008-01-16 | $85.50 | $85.50 | 6 |
| 2008-01-15 | $82.39 | $82.39 | 72 |
| 2008-01-14 | $82.28 | $82.28 | 0 |
| 2008-01-11 | $81.90 | $81.90 | 38 |
| 2008-01-10 | $84.42 | $84.42 | 82 |
| 2008-01-09 | $84.60 | $84.60 | 380 |
| 2008-01-08 | $84.60 | $84.60 | 380 |
| 2008-01-07 | $75.60 | $75.60 | 0 |
| 2008-01-04 | $77.40 | $77.40 | 263 |
| 2008-01-03 | $77.40 | $77.40 | 263 |
| 2008-01-02 | $83.70 | $83.70 | 248 |