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
- 2000-01-14 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 | $18.00 | $18.00 | 6,745 |
| 2008-12-30 | $16.00 | $16.00 | 330 |
| 2008-12-29 | $14.00 | $14.00 | 263 |
| 2008-12-26 | $13.00 | $13.00 | 31 |
| 2008-12-24 | $10.00 | $10.00 | 0 |
| 2008-12-23 | $10.00 | $10.00 | 277 |
| 2008-12-22 | $13.60 | $13.60 | 495 |
| 2008-12-19 | $12.00 | $12.00 | 685 |
| 2008-12-18 | $12.00 | $12.00 | 0 |
| 2008-12-17 | $12.00 | $12.00 | 239 |
| 2008-12-16 | $12.00 | $12.00 | 100 |
| 2008-12-15 | $13.80 | $13.80 | 399 |
| 2008-12-12 | $11.00 | $11.00 | 600 |
| 2008-12-11 | $10.00 | $10.00 | 550 |
| 2008-12-10 | $12.00 | $12.00 | 1,338 |
| 2008-12-09 | $13.00 | $13.00 | 1,359 |
| 2008-12-08 | $12.00 | $12.00 | 900 |
| 2008-12-05 | $13.00 | $13.00 | 50 |
| 2008-12-04 | $13.00 | $13.00 | 290 |
| 2008-12-03 | $12.00 | $12.00 | 25 |
| 2008-12-02 | $12.00 | $12.00 | 50 |
| 2008-12-01 | $13.80 | $13.80 | 100 |
| 2008-11-28 | $16.00 | $16.00 | 0 |
| 2008-11-26 | $16.00 | $16.00 | 15 |
| 2008-11-25 | $12.00 | $12.00 | 160 |
| 2008-11-24 | $14.00 | $14.00 | 0 |
| 2008-11-21 | $14.00 | $14.00 | 77 |
| 2008-11-20 | $14.00 | $14.00 | 635 |
| 2008-11-19 | $14.00 | $14.00 | 613 |
| 2008-11-18 | $12.40 | $12.40 | 350 |
| 2008-11-17 | $13.60 | $13.60 | 25 |
| 2008-11-14 | $13.60 | $13.60 | 330 |
| 2008-11-13 | $14.00 | $14.00 | 135 |
| 2008-11-12 | $16.00 | $16.00 | 0 |
| 2008-11-11 | $16.00 | $16.00 | 106 |
| 2008-11-10 | $19.00 | $19.00 | 775 |
| 2008-11-07 | $19.00 | $19.00 | 2,266 |
| 2008-11-06 | $14.00 | $14.00 | 1,444 |
| 2008-11-05 | $20.00 | $20.00 | 500 |
| 2008-11-04 | $19.20 | $19.20 | 1,593 |
| 2008-11-03 | $19.00 | $19.00 | 700 |
| 2008-10-31 | $20.00 | $20.00 | 1,065 |
| 2008-10-30 | $18.00 | $18.00 | 709 |
| 2008-10-29 | $16.00 | $16.00 | 784 |
| 2008-10-28 | $14.00 | $14.00 | 1,662 |
| 2008-10-27 | $18.00 | $18.00 | 540 |
| 2008-10-24 | $18.00 | $18.00 | 275 |
| 2008-10-23 | $20.00 | $20.00 | 85 |
| 2008-10-22 | $21.00 | $21.00 | 0 |
| 2008-10-21 | $21.00 | $21.00 | 600 |
| 2008-10-20 | $22.00 | $22.00 | 577 |
| 2008-10-17 | $21.00 | $21.00 | 169 |
| 2008-10-16 | $20.00 | $20.00 | 0 |
| 2008-10-15 | $20.00 | $20.00 | 75 |
| 2008-10-14 | $20.00 | $20.00 | 905 |
| 2008-10-13 | $21.00 | $21.00 | 105 |
| 2008-10-10 | $22.00 | $22.00 | 407 |
| 2008-10-09 | $21.00 | $21.00 | 113 |
| 2008-10-08 | $20.00 | $20.00 | 674 |
| 2008-10-07 | $22.00 | $22.00 | 200 |
| 2008-10-06 | $23.00 | $23.00 | 788 |
| 2008-10-03 | $24.00 | $24.00 | 512 |
| 2008-10-02 | $24.00 | $24.00 | 881 |
| 2008-10-01 | $24.00 | $24.00 | 275 |
| 2008-09-30 | $23.60 | $23.60 | 2,498 |
| 2008-09-29 | $23.80 | $23.80 | 3,468 |
| 2008-09-26 | $22.00 | $22.00 | 3,025 |
| 2008-09-25 | $23.00 | $23.00 | 1,291 |
| 2008-09-24 | $23.00 | $23.00 | 927 |
| 2008-09-23 | $23.00 | $23.00 | 759 |
| 2008-09-22 | $24.00 | $24.00 | 3,469 |
| 2008-09-19 | $21.40 | $21.40 | 1,086 |
| 2008-09-18 | $18.00 | $18.00 | 4,826 |
| 2008-09-17 | $19.00 | $19.00 | 1,035 |
| 2008-09-16 | $20.00 | $20.00 | 245 |
| 2008-09-15 | $22.00 | $22.00 | 75 |
| 2008-09-12 | $20.00 | $20.00 | 275 |
| 2008-09-11 | $21.00 | $21.00 | 106 |
| 2008-09-10 | $22.00 | $22.00 | 285 |
| 2008-09-09 | $24.00 | $24.00 | 624 |
| 2008-09-08 | $24.00 | $24.00 | 250 |
| 2008-09-05 | $25.00 | $25.00 | 592 |
| 2008-09-04 | $24.00 | $24.00 | 1,000 |
| 2008-09-03 | $25.00 | $25.00 | 505 |
| 2008-09-02 | $25.00 | $25.00 | 282 |
| 2008-08-29 | $26.00 | $26.00 | 302 |
| 2008-08-28 | $26.00 | $26.00 | 262 |
| 2008-08-27 | $28.00 | $28.00 | 1,162 |
| 2008-08-26 | $26.00 | $26.00 | 841 |
| 2008-08-25 | $26.00 | $26.00 | 1,818 |
| 2008-08-22 | $24.00 | $24.00 | 985 |
| 2008-08-21 | $24.00 | $24.00 | 720 |
| 2008-08-20 | $24.00 | $24.00 | 1,091 |
| 2008-08-19 | $25.00 | $25.00 | 1,940 |
| 2008-08-18 | $24.00 | $24.00 | 2,390 |
| 2008-08-15 | $21.00 | $21.00 | 750 |
| 2008-08-14 | $20.00 | $20.00 | 175 |
| 2008-08-13 | $21.00 | $21.00 | 0 |
| 2008-08-12 | $21.00 | $21.00 | 693 |
| 2008-08-11 | $20.00 | $20.00 | 250 |
| 2008-08-08 | $20.40 | $20.40 | 370 |
| 2008-08-07 | $23.00 | $23.00 | 0 |
| 2008-08-06 | $23.00 | $23.00 | 75 |
| 2008-08-05 | $21.00 | $21.00 | 200 |
| 2008-08-04 | $22.00 | $22.00 | 1,041 |
| 2008-08-01 | $23.00 | $23.00 | 345 |
| 2008-07-31 | $22.00 | $22.00 | 935 |
| 2008-07-30 | $20.00 | $20.00 | 87 |
| 2008-07-29 | $24.00 | $24.00 | 359 |
| 2008-07-28 | $20.00 | $20.00 | 1,007 |
| 2008-07-25 | $22.00 | $22.00 | 407 |
| 2008-07-24 | $21.00 | $21.00 | 683 |
| 2008-07-23 | $20.00 | $20.00 | 547 |
| 2008-07-22 | $21.00 | $21.00 | 554 |
| 2008-07-21 | $22.00 | $22.00 | 325 |
| 2008-07-18 | $24.00 | $24.00 | 75 |
| 2008-07-17 | $22.00 | $22.00 | 900 |
| 2008-07-16 | $20.00 | $20.00 | 620 |
| 2008-07-15 | $20.00 | $20.00 | 339 |
| 2008-07-14 | $20.00 | $20.00 | 1,000 |
| 2008-07-11 | $20.00 | $20.00 | 653 |
| 2008-07-10 | $21.00 | $21.00 | 1,150 |
| 2008-07-09 | $22.00 | $22.00 | 1,172 |
| 2008-07-08 | $21.00 | $21.00 | 1,409 |
| 2008-07-07 | $21.00 | $21.00 | 2,676 |
| 2008-07-03 | $21.00 | $21.00 | 1,246 |
| 2008-07-02 | $20.10 | $20.10 | 325 |
| 2008-07-01 | $21.00 | $21.00 | 889 |
| 2008-06-30 | $21.00 | $21.00 | 582 |
| 2008-06-27 | $25.58 | $25.58 | 984 |
| 2008-06-26 | $26.00 | $26.00 | 1,100 |
| 2008-06-25 | $26.00 | $26.00 | 808 |
| 2008-06-24 | $22.00 | $22.00 | 2,433 |
| 2008-06-23 | $22.00 | $22.00 | 558 |
| 2008-06-20 | $22.40 | $22.40 | 679 |
| 2008-06-19 | $22.00 | $22.00 | 927 |
| 2008-06-18 | $24.00 | $24.00 | 752 |
| 2008-06-17 | $24.00 | $24.00 | 232 |
| 2008-06-16 | $24.00 | $24.00 | 707 |
| 2008-06-13 | $26.40 | $26.40 | 210 |
| 2008-06-12 | $29.00 | $29.00 | 285 |
| 2008-06-11 | $26.00 | $26.00 | 175 |
| 2008-06-10 | $25.00 | $25.00 | 20 |
| 2008-06-09 | $25.00 | $25.00 | 509 |
| 2008-06-06 | $24.00 | $24.00 | 150 |
| 2008-06-05 | $25.00 | $25.00 | 130 |
| 2008-06-04 | $26.00 | $26.00 | 93 |
| 2008-06-03 | $26.00 | $26.00 | 85 |
| 2008-06-02 | $26.00 | $26.00 | 443 |
| 2008-05-30 | $21.60 | $21.60 | 1,747 |
| 2008-05-29 | $22.00 | $22.00 | 2,324 |
| 2008-05-28 | $26.00 | $26.00 | 665 |
| 2008-05-27 | $26.00 | $26.00 | 312 |
| 2008-05-23 | $27.00 | $27.00 | 3,026 |
| 2008-05-22 | $28.00 | $28.00 | 1,553 |
| 2008-05-21 | $30.00 | $30.00 | 993 |
| 2008-05-20 | $31.00 | $31.00 | 2,181 |
| 2008-05-19 | $31.00 | $31.00 | 505 |
| 2008-05-16 | $34.00 | $34.00 | 505 |
| 2008-05-15 | $34.00 | $34.00 | 385 |
| 2008-05-14 | $34.00 | $34.00 | 560 |
| 2008-05-13 | $34.00 | $34.00 | 29 |
| 2008-05-12 | $34.00 | $34.00 | 376 |
| 2008-05-09 | $31.00 | $31.00 | 299 |
| 2008-05-08 | $32.00 | $32.00 | 152 |
| 2008-05-07 | $32.00 | $32.00 | 225 |
| 2008-05-06 | $32.00 | $32.00 | 377 |
| 2008-05-05 | $32.00 | $32.00 | 350 |
| 2008-05-02 | $36.00 | $36.00 | 315 |
| 2008-05-01 | $35.00 | $35.00 | 93 |
| 2008-04-30 | $35.00 | $35.00 | 637 |
| 2008-04-29 | $35.00 | $35.00 | 237 |
| 2008-04-28 | $35.00 | $35.00 | 107 |
| 2008-04-25 | $35.00 | $35.00 | 365 |
| 2008-04-24 | $35.00 | $35.00 | 1,441 |
| 2008-04-23 | $35.00 | $35.00 | 390 |
| 2008-04-22 | $35.00 | $35.00 | 50 |
| 2008-04-21 | $36.00 | $36.00 | 251 |
| 2008-04-18 | $35.00 | $35.00 | 57 |
| 2008-04-17 | $36.00 | $36.00 | 117 |
| 2008-04-16 | $38.00 | $38.00 | 635 |
| 2008-04-15 | $37.00 | $37.00 | 263 |
| 2008-04-14 | $35.00 | $35.00 | 152 |
| 2008-04-11 | $37.00 | $37.00 | 341 |
| 2008-04-10 | $38.00 | $38.00 | 150 |
| 2008-04-09 | $37.00 | $37.00 | 649 |
| 2008-04-08 | $36.00 | $36.00 | 50 |
| 2008-04-07 | $36.00 | $36.00 | 726 |
| 2008-04-04 | $36.00 | $36.00 | 735 |
| 2008-04-03 | $38.00 | $38.00 | 747 |
| 2008-04-02 | $38.00 | $38.00 | 1,189 |
| 2008-04-01 | $36.00 | $36.00 | 905 |
| 2008-03-31 | $35.00 | $35.00 | 268 |
| 2008-03-28 | $34.00 | $34.00 | 501 |
| 2008-03-27 | $33.98 | $33.98 | 649 |
| 2008-03-26 | $32.00 | $32.00 | 1,427 |
| 2008-03-25 | $32.00 | $32.00 | 820 |
| 2008-03-24 | $31.00 | $31.00 | 497 |
| 2008-03-20 | $33.20 | $33.20 | 108 |
| 2008-03-19 | $34.00 | $34.00 | 442 |
| 2008-03-18 | $32.00 | $32.00 | 828 |
| 2008-03-17 | $33.60 | $33.60 | 15 |
| 2008-03-14 | $35.00 | $35.00 | 155 |
| 2008-03-13 | $35.90 | $35.90 | 1,645 |
| 2008-03-12 | $33.40 | $33.40 | 1,335 |
| 2008-03-11 | $32.00 | $32.00 | 505 |
| 2008-03-10 | $31.00 | $31.00 | 410 |
| 2008-03-07 | $33.00 | $33.00 | 160 |
| 2008-03-06 | $32.00 | $32.00 | 2,053 |
| 2008-03-05 | $34.20 | $34.20 | 335 |
| 2008-03-04 | $36.00 | $36.00 | 885 |
| 2008-03-03 | $36.00 | $36.00 | 305 |
| 2008-02-29 | $37.98 | $37.98 | 522 |
| 2008-02-28 | $38.00 | $38.00 | 490 |
| 2008-02-27 | $38.40 | $38.40 | 345 |
| 2008-02-26 | $38.00 | $38.00 | 1,208 |
| 2008-02-25 | $34.00 | $34.00 | 571 |
| 2008-02-22 | $40.00 | $40.00 | 942 |
| 2008-02-21 | $40.00 | $40.00 | 1,593 |
| 2008-02-20 | $38.00 | $38.00 | 886 |
| 2008-02-19 | $40.00 | $40.00 | 366 |
| 2008-02-15 | $40.00 | $40.00 | 631 |
| 2008-02-14 | $39.90 | $39.90 | 177 |
| 2008-02-13 | $39.00 | $39.00 | 115 |
| 2008-02-12 | $39.90 | $39.90 | 230 |
| 2008-02-11 | $40.00 | $40.00 | 77 |
| 2008-02-08 | $38.00 | $38.00 | 921 |
| 2008-02-07 | $40.98 | $40.98 | 170 |
| 2008-02-06 | $39.00 | $39.00 | 820 |
| 2008-02-05 | $42.00 | $42.00 | 824 |
| 2008-02-04 | $42.10 | $42.10 | 230 |
| 2008-02-01 | $42.00 | $42.00 | 1,409 |
| 2008-01-31 | $43.00 | $43.00 | 904 |
| 2008-01-30 | $42.00 | $42.00 | 419 |
| 2008-01-29 | $37.00 | $37.00 | 247 |
| 2008-01-28 | $42.00 | $42.00 | 590 |
| 2008-01-25 | $41.00 | $41.00 | 205 |
| 2008-01-24 | $39.50 | $39.50 | 848 |
| 2008-01-23 | $39.00 | $39.00 | 814 |
| 2008-01-22 | $42.00 | $42.00 | 1,055 |
| 2008-01-18 | $38.00 | $38.00 | 943 |
| 2008-01-17 | $42.00 | $42.00 | 2,293 |
| 2008-01-16 | $48.00 | $48.00 | 1,095 |
| 2008-01-15 | $49.00 | $49.00 | 362 |
| 2008-01-14 | $46.00 | $46.00 | 521 |
| 2008-01-11 | $50.00 | $50.00 | 417 |
| 2008-01-10 | $52.00 | $52.00 | 1,020 |
| 2008-01-09 | $48.00 | $48.00 | 821 |
| 2008-01-08 | $50.00 | $50.00 | 1,000 |
| 2008-01-07 | $52.00 | $52.00 | 1,230 |
| 2008-01-04 | $50.00 | $50.00 | 917 |
| 2008-01-03 | $50.00 | $50.00 | 783 |
| 2008-01-02 | $51.00 | $51.00 | 1,338 |