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
- 2000-03-13 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 | $1.40 | $1.43 | 1,021,300 |
| 2008-12-30 | $1.38 | $1.41 | 1,941,300 |
| 2008-12-29 | $1.13 | $1.15 | 1,942,600 |
| 2008-12-26 | $1.09 | $1.11 | 892,600 |
| 2008-12-24 | $1.09 | $1.11 | 308,400 |
| 2008-12-23 | $1.10 | $1.12 | 1,763,100 |
| 2008-12-22 | $0.98 | $1.00 | 1,708,200 |
| 2008-12-19 | $0.88 | $0.90 | 1,271,200 |
| 2008-12-18 | $0.90 | $0.92 | 1,150,300 |
| 2008-12-17 | $0.92 | $0.94 | 1,542,500 |
| 2008-12-16 | $0.98 | $1.00 | 2,203,900 |
| 2008-12-15 | $0.88 | $0.90 | 2,463,800 |
| 2008-12-12 | $0.89 | $0.91 | 1,918,200 |
| 2008-12-11 | $0.90 | $0.92 | 2,927,100 |
| 2008-12-10 | $1.00 | $1.02 | 3,937,400 |
| 2008-12-09 | $1.01 | $1.03 | 5,068,600 |
| 2008-12-08 | $1.16 | $1.18 | 6,314,700 |
| 2008-12-05 | $1.20 | $1.22 | 2,380,900 |
| 2008-12-04 | $1.20 | $1.22 | 3,267,300 |
| 2008-12-03 | $1.19 | $1.21 | 18,307,800 |
| 2008-12-02 | $2.03 | $2.07 | 2,599,100 |
| 2008-12-01 | $2.07 | $2.11 | 757,000 |
| 2008-11-28 | $2.35 | $2.39 | 921,600 |
| 2008-11-26 | $2.63 | $2.68 | 1,825,000 |
| 2008-11-25 | $2.64 | $2.69 | 1,579,800 |
| 2008-11-24 | $2.44 | $2.49 | 1,905,200 |
| 2008-11-21 | $2.18 | $2.22 | 3,759,900 |
| 2008-11-20 | $2.02 | $2.06 | 3,144,300 |
| 2008-11-19 | $2.21 | $2.25 | 1,768,700 |
| 2008-11-18 | $2.59 | $2.64 | 1,454,300 |
| 2008-11-17 | $2.64 | $2.69 | 1,779,000 |
| 2008-11-14 | $2.77 | $2.82 | 2,251,600 |
| 2008-11-13 | $3.09 | $3.15 | 1,800,700 |
| 2008-11-12 | $2.79 | $2.84 | 999,800 |
| 2008-11-11 | $3.16 | $3.22 | 1,520,300 |
| 2008-11-10 | $3.24 | $3.30 | 799,600 |
| 2008-11-07 | $3.46 | $3.52 | 1,338,200 |
| 2008-11-06 | $3.16 | $3.22 | 1,342,300 |
| 2008-11-05 | $3.50 | $3.57 | 1,612,400 |
| 2008-11-04 | $3.97 | $4.04 | 2,157,800 |
| 2008-11-03 | $3.39 | $3.45 | 940,600 |
| 2008-10-31 | $3.13 | $3.19 | 841,100 |
| 2008-10-30 | $3.20 | $3.26 | 1,133,500 |
| 2008-10-29 | $3.00 | $3.06 | 1,324,600 |
| 2008-10-28 | $2.80 | $2.85 | 2,365,700 |
| 2008-10-27 | $2.57 | $2.62 | 2,171,400 |
| 2008-10-24 | $2.94 | $2.99 | 2,225,200 |
| 2008-10-23 | $3.22 | $3.28 | 2,292,900 |
| 2008-10-22 | $3.32 | $3.38 | 2,309,300 |
| 2008-10-21 | $3.30 | $3.36 | 4,774,200 |
| 2008-10-20 | $3.80 | $3.87 | 4,765,100 |
| 2008-10-17 | $3.58 | $3.65 | 9,351,100 |
| 2008-10-16 | $3.59 | $3.66 | 10,618,100 |
| 2008-10-15 | $3.15 | $3.21 | 2,753,100 |
| 2008-10-14 | $3.66 | $3.73 | 4,296,600 |
| 2008-10-13 | $4.44 | $4.52 | 4,288,400 |
| 2008-10-10 | $3.66 | $3.73 | 7,043,300 |
| 2008-10-09 | $4.01 | $4.08 | 3,423,500 |
| 2008-10-08 | $4.94 | $5.03 | 4,468,000 |
| 2008-10-07 | $4.98 | $5.07 | 2,929,300 |
| 2008-10-06 | $5.00 | $5.09 | 3,674,700 |
| 2008-10-03 | $5.44 | $5.54 | 3,214,200 |
| 2008-10-02 | $5.55 | $5.65 | 2,113,100 |
| 2008-10-01 | $5.74 | $5.85 | 2,665,500 |
| 2008-09-30 | $5.59 | $5.69 | 6,010,600 |
| 2008-09-29 | $5.24 | $5.34 | 8,723,900 |
| 2008-09-26 | $7.22 | $7.35 | 3,588,100 |
| 2008-09-25 | $7.52 | $7.66 | 4,211,400 |
| 2008-09-24 | $7.65 | $7.79 | 2,750,700 |
| 2008-09-23 | $7.69 | $7.83 | 2,625,900 |
| 2008-09-22 | $7.58 | $7.72 | 1,955,100 |
| 2008-09-19 | $8.06 | $8.21 | 3,910,600 |
| 2008-09-18 | $7.47 | $7.61 | 5,447,800 |
| 2008-09-17 | $7.35 | $7.49 | 3,449,600 |
| 2008-09-16 | $8.03 | $8.18 | 3,044,000 |
| 2008-09-15 | $8.26 | $8.41 | 2,742,400 |
| 2008-09-12 | $8.60 | $8.76 | 1,817,000 |
| 2008-09-11 | $8.60 | $8.76 | 2,931,900 |
| 2008-09-10 | $8.32 | $8.47 | 2,662,500 |
| 2008-09-09 | $8.31 | $8.46 | 2,466,200 |
| 2008-09-08 | $8.68 | $8.84 | 2,159,300 |
| 2008-09-05 | $8.43 | $8.59 | 2,414,700 |
| 2008-09-04 | $8.27 | $8.42 | 2,912,600 |
| 2008-09-03 | $8.90 | $9.07 | 2,690,200 |
| 2008-09-02 | $8.99 | $9.16 | 4,333,600 |
| 2008-08-29 | $8.51 | $8.67 | 1,320,700 |
| 2008-08-28 | $8.75 | $8.91 | 1,607,700 |
| 2008-08-27 | $8.43 | $8.59 | 4,376,100 |
| 2008-08-26 | $8.92 | $9.09 | 2,365,500 |
| 2008-08-25 | $8.81 | $8.97 | 2,065,100 |
| 2008-08-22 | $8.86 | $9.02 | 2,112,500 |
| 2008-08-21 | $8.47 | $8.63 | 1,565,500 |
| 2008-08-20 | $8.27 | $8.42 | 1,540,900 |
| 2008-08-19 | $8.16 | $8.31 | 1,706,100 |
| 2008-08-18 | $8.40 | $8.56 | 1,860,600 |
| 2008-08-15 | $8.57 | $8.73 | 1,380,200 |
| 2008-08-14 | $8.62 | $8.78 | 2,757,800 |
| 2008-08-13 | $8.84 | $9.00 | 2,283,700 |
| 2008-08-12 | $8.97 | $9.14 | 1,657,800 |
| 2008-08-11 | $8.69 | $8.85 | 1,370,400 |
| 2008-08-08 | $8.65 | $8.81 | 1,563,100 |
| 2008-08-07 | $8.30 | $8.45 | 1,442,400 |
| 2008-08-06 | $8.33 | $8.48 | 4,975,800 |
| 2008-08-05 | $8.40 | $8.56 | 2,432,300 |
| 2008-08-04 | $7.81 | $7.96 | 1,764,900 |
| 2008-08-01 | $7.40 | $7.54 | 2,459,400 |
| 2008-07-31 | $7.52 | $7.66 | 2,257,000 |
| 2008-07-30 | $7.67 | $7.81 | 2,167,900 |
| 2008-07-29 | $7.53 | $7.67 | 2,620,200 |
| 2008-07-28 | $7.52 | $7.66 | 1,762,800 |
| 2008-07-25 | $7.90 | $8.05 | 4,368,000 |
| 2008-07-24 | $7.50 | $7.64 | 4,689,000 |
| 2008-07-23 | $7.96 | $8.11 | 4,637,700 |
| 2008-07-22 | $7.53 | $7.67 | 6,511,900 |
| 2008-07-21 | $8.29 | $8.44 | 1,589,400 |
| 2008-07-18 | $8.39 | $8.55 | 2,735,400 |
| 2008-07-17 | $8.05 | $8.20 | 8,045,100 |
| 2008-07-16 | $7.22 | $7.35 | 2,548,200 |
| 2008-07-15 | $6.96 | $7.09 | 4,361,600 |
| 2008-07-14 | $7.17 | $7.30 | 1,926,800 |
| 2008-07-11 | $7.04 | $7.17 | 2,870,400 |
| 2008-07-10 | $7.34 | $7.48 | 6,778,400 |
| 2008-07-09 | $7.42 | $7.56 | 2,342,500 |
| 2008-07-08 | $7.25 | $7.38 | 2,575,700 |
| 2008-07-07 | $7.38 | $7.52 | 2,770,600 |
| 2008-07-03 | $7.28 | $7.42 | 1,683,800 |
| 2008-07-02 | $7.38 | $7.52 | 4,489,900 |
| 2008-07-01 | $7.75 | $7.89 | 4,274,400 |
| 2008-06-30 | $8.53 | $8.69 | 2,469,000 |
| 2008-06-27 | $8.90 | $9.07 | 2,220,400 |
| 2008-06-26 | $8.99 | $9.16 | 1,904,200 |
| 2008-06-25 | $9.53 | $9.71 | 1,605,900 |
| 2008-06-24 | $9.35 | $9.52 | 2,739,700 |
| 2008-06-23 | $9.59 | $9.77 | 1,636,900 |
| 2008-06-20 | $9.73 | $9.91 | 3,073,200 |
| 2008-06-19 | $10.24 | $10.43 | 3,720,500 |
| 2008-06-18 | $10.21 | $10.40 | 2,791,300 |
| 2008-06-17 | $10.30 | $10.49 | 2,580,900 |
| 2008-06-16 | $10.09 | $10.28 | 2,206,400 |
| 2008-06-13 | $9.75 | $9.93 | 1,062,500 |
| 2008-06-12 | $9.69 | $9.87 | 3,923,100 |
| 2008-06-11 | $9.22 | $9.39 | 6,322,700 |
| 2008-06-10 | $9.12 | $9.29 | 2,388,400 |
| 2008-06-09 | $9.24 | $9.41 | 2,211,300 |
| 2008-06-06 | $9.43 | $9.61 | 2,618,000 |
| 2008-06-05 | $9.85 | $10.03 | 2,505,800 |
| 2008-06-04 | $9.57 | $9.75 | 2,253,000 |
| 2008-06-03 | $9.35 | $9.52 | 3,831,300 |
| 2008-06-02 | $8.82 | $8.98 | 3,243,300 |
| 2008-05-30 | $9.05 | $9.22 | 2,318,500 |
| 2008-05-29 | $8.77 | $8.93 | 6,679,700 |
| 2008-05-28 | $9.96 | $10.15 | 2,931,000 |
| 2008-05-27 | $9.58 | $9.76 | 3,519,700 |
| 2008-05-23 | $9.98 | $10.17 | 1,712,100 |
| 2008-05-22 | $10.24 | $10.43 | 5,945,700 |
| 2008-05-21 | $9.82 | $10.00 | 4,427,300 |
| 2008-05-20 | $10.50 | $10.70 | 2,467,600 |
| 2008-05-19 | $10.91 | $11.11 | 1,981,700 |
| 2008-05-16 | $10.96 | $11.16 | 3,509,600 |
| 2008-05-15 | $10.66 | $10.86 | 2,223,300 |
| 2008-05-14 | $10.44 | $10.63 | 2,736,100 |
| 2008-05-13 | $10.56 | $10.76 | 1,910,800 |
| 2008-05-12 | $10.15 | $10.34 | 744,800 |
| 2008-05-09 | $9.95 | $10.14 | 1,688,900 |
| 2008-05-08 | $10.12 | $10.31 | 1,579,600 |
| 2008-05-07 | $10.12 | $10.31 | 1,795,600 |
| 2008-05-06 | $10.14 | $10.33 | 2,484,500 |
| 2008-05-05 | $9.78 | $9.96 | 999,000 |
| 2008-05-02 | $9.74 | $9.92 | 1,284,300 |
| 2008-05-01 | $9.52 | $9.70 | 2,090,500 |
| 2008-04-30 | $9.24 | $9.41 | 1,963,600 |
| 2008-04-29 | $9.40 | $9.57 | 1,505,300 |
| 2008-04-28 | $9.27 | $9.44 | 5,278,100 |
| 2008-04-25 | $9.20 | $9.37 | 3,887,900 |
| 2008-04-24 | $9.09 | $9.26 | 6,440,100 |
| 2008-04-23 | $8.99 | $9.16 | 7,434,900 |
| 2008-04-22 | $8.27 | $8.42 | 2,598,100 |
| 2008-04-21 | $8.02 | $8.17 | 2,965,400 |
| 2008-04-18 | $8.19 | $8.34 | 2,649,300 |
| 2008-04-17 | $7.87 | $8.02 | 1,054,200 |
| 2008-04-16 | $8.05 | $8.20 | 1,900,800 |
| 2008-04-15 | $7.26 | $7.40 | 1,261,800 |
| 2008-04-14 | $7.30 | $7.44 | 1,188,000 |
| 2008-04-11 | $7.33 | $7.47 | 1,595,800 |
| 2008-04-10 | $7.20 | $7.33 | 1,607,400 |
| 2008-04-09 | $7.37 | $7.51 | 1,192,100 |
| 2008-04-08 | $7.35 | $7.49 | 2,401,300 |
| 2008-04-07 | $7.90 | $8.05 | 1,878,200 |
| 2008-04-04 | $7.76 | $7.90 | 1,136,100 |
| 2008-04-03 | $7.72 | $7.86 | 2,059,800 |
| 2008-04-02 | $7.86 | $8.01 | 2,743,200 |
| 2008-04-01 | $7.66 | $7.80 | 3,511,600 |
| 2008-03-31 | $7.02 | $7.15 | 1,200,800 |
| 2008-03-28 | $6.82 | $6.95 | 1,567,200 |
| 2008-03-27 | $6.89 | $7.02 | 1,577,900 |
| 2008-03-26 | $6.97 | $7.10 | 1,540,600 |
| 2008-03-25 | $7.01 | $7.14 | 2,474,200 |
| 2008-03-24 | $6.55 | $6.67 | 1,225,800 |
| 2008-03-20 | $6.34 | $6.46 | 1,127,000 |
| 2008-03-19 | $6.41 | $6.53 | 1,432,100 |
| 2008-03-18 | $6.88 | $7.01 | 1,499,900 |
| 2008-03-17 | $6.61 | $6.73 | 2,015,200 |
| 2008-03-14 | $6.85 | $6.98 | 1,612,500 |
| 2008-03-13 | $7.16 | $7.29 | 1,521,400 |
| 2008-03-12 | $7.26 | $7.40 | 990,800 |
| 2008-03-11 | $7.34 | $7.48 | 1,347,600 |
| 2008-03-10 | $7.21 | $7.34 | 1,668,700 |
| 2008-03-07 | $7.41 | $7.55 | 1,800,100 |
| 2008-03-06 | $7.45 | $7.59 | 2,014,300 |
| 2008-03-05 | $7.77 | $7.91 | 1,514,300 |
| 2008-03-04 | $7.78 | $7.92 | 1,777,000 |
| 2008-03-03 | $8.12 | $8.27 | 2,341,000 |
| 2008-02-29 | $8.07 | $8.22 | 2,291,700 |
| 2008-02-28 | $8.09 | $8.24 | 1,212,800 |
| 2008-02-27 | $8.19 | $8.34 | 1,390,700 |
| 2008-02-26 | $8.15 | $8.30 | 1,133,300 |
| 2008-02-25 | $7.99 | $8.14 | 1,230,000 |
| 2008-02-22 | $7.95 | $8.10 | 1,607,200 |
| 2008-02-21 | $7.90 | $8.05 | 1,946,000 |
| 2008-02-20 | $8.07 | $8.22 | 2,265,200 |
| 2008-02-19 | $7.85 | $8.00 | 2,015,600 |
| 2008-02-15 | $8.02 | $8.17 | 1,807,000 |
| 2008-02-14 | $8.20 | $8.35 | 3,320,600 |
| 2008-02-13 | $8.54 | $8.70 | 1,796,000 |
| 2008-02-12 | $8.27 | $8.42 | 2,067,600 |
| 2008-02-11 | $8.31 | $8.46 | 2,256,800 |
| 2008-02-08 | $8.13 | $8.28 | 2,654,400 |
| 2008-02-07 | $8.38 | $8.54 | 9,150,600 |
| 2008-02-06 | $9.52 | $9.70 | 5,699,100 |
| 2008-02-05 | $10.09 | $10.28 | 3,151,600 |
| 2008-02-04 | $10.66 | $10.86 | 1,990,100 |
| 2008-02-01 | $11.17 | $11.38 | 5,613,000 |
| 2008-01-31 | $10.24 | $10.43 | 3,941,900 |
| 2008-01-30 | $10.04 | $10.23 | 3,245,600 |
| 2008-01-29 | $9.44 | $9.62 | 1,737,100 |
| 2008-01-28 | $9.19 | $9.36 | 1,530,700 |
| 2008-01-25 | $9.21 | $9.38 | 2,840,700 |
| 2008-01-24 | $9.30 | $9.47 | 4,366,900 |
| 2008-01-23 | $9.22 | $9.39 | 5,210,500 |
| 2008-01-22 | $9.53 | $9.71 | 2,977,700 |
| 2008-01-18 | $9.84 | $10.02 | 2,396,800 |
| 2008-01-17 | $9.70 | $9.88 | 3,685,500 |
| 2008-01-16 | $9.58 | $9.76 | 6,919,900 |
| 2008-01-15 | $9.88 | $10.06 | 2,272,000 |
| 2008-01-14 | $10.42 | $10.61 | 3,235,100 |
| 2008-01-11 | $9.99 | $10.18 | 3,482,300 |
| 2008-01-10 | $10.42 | $10.61 | 2,949,000 |
| 2008-01-09 | $10.30 | $10.49 | 2,149,000 |
| 2008-01-08 | $10.53 | $10.73 | 1,717,000 |
| 2008-01-07 | $10.80 | $11.00 | 1,671,800 |
| 2008-01-04 | $11.12 | $11.33 | 2,734,000 |
| 2008-01-03 | $11.64 | $11.86 | 3,112,400 |
| 2008-01-02 | $11.87 | $12.09 | 2,409,600 |