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
- 2007-07-05 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 | $0.84 | $0.84 | 0 |
| 2008-12-30 | $0.84 | $0.84 | 223 |
| 2008-12-29 | $1.08 | $1.08 | 0 |
| 2008-12-26 | $1.08 | $1.08 | 0 |
| 2008-12-24 | $1.08 | $1.08 | 0 |
| 2008-12-23 | $1.08 | $1.08 | 0 |
| 2008-12-22 | $1.08 | $1.08 | 42 |
| 2008-12-19 | $1.08 | $1.08 | 0 |
| 2008-12-18 | $1.08 | $1.08 | 8 |
| 2008-12-17 | $1.08 | $1.08 | 0 |
| 2008-12-16 | $1.08 | $1.08 | 0 |
| 2008-12-15 | $1.08 | $1.08 | 25 |
| 2008-12-12 | $0.84 | $0.84 | 0 |
| 2008-12-11 | $0.84 | $0.84 | 0 |
| 2008-12-10 | $0.84 | $0.84 | 83 |
| 2008-12-09 | $0.47 | $0.47 | 0 |
| 2008-12-08 | $0.47 | $0.47 | 3 |
| 2008-12-05 | $1.20 | $1.20 | 83 |
| 2008-12-04 | $1.20 | $1.20 | 83 |
| 2008-12-03 | $0.60 | $0.60 | 0 |
| 2008-12-02 | $0.60 | $0.60 | 583 |
| 2008-12-01 | $0.60 | $0.60 | 0 |
| 2008-11-28 | $0.60 | $0.60 | 0 |
| 2008-11-26 | $0.60 | $0.60 | 0 |
| 2008-11-25 | $0.60 | $0.60 | 25 |
| 2008-11-24 | $1.20 | $1.20 | 250 |
| 2008-11-21 | $0.60 | $0.60 | 183 |
| 2008-11-20 | $0.60 | $0.60 | 0 |
| 2008-11-19 | $0.60 | $0.60 | 333 |
| 2008-11-18 | $1.20 | $1.20 | 42 |
| 2008-11-17 | $1.20 | $1.20 | 208 |
| 2008-11-14 | $0.68 | $0.68 | 125 |
| 2008-11-13 | $1.42 | $1.42 | 0 |
| 2008-11-12 | $1.42 | $1.42 | 0 |
| 2008-11-11 | $1.42 | $1.42 | 2,475 |
| 2008-11-10 | $2.88 | $2.88 | 1,454 |
| 2008-11-07 | $1.68 | $1.68 | 400 |
| 2008-11-06 | $1.68 | $1.68 | 17 |
| 2008-11-05 | $5.88 | $5.88 | 0 |
| 2008-11-04 | $5.88 | $5.88 | 0 |
| 2008-11-03 | $5.88 | $5.88 | 6,734 |
| 2008-10-31 | $2.28 | $2.28 | 0 |
| 2008-10-30 | $2.28 | $2.28 | 150 |
| 2008-10-29 | $2.40 | $2.40 | 0 |
| 2008-10-28 | $2.40 | $2.40 | 0 |
| 2008-10-27 | $2.40 | $2.40 | 8 |
| 2008-10-24 | $2.17 | $2.17 | 217 |
| 2008-10-23 | $1.20 | $1.20 | 0 |
| 2008-10-22 | $1.20 | $1.20 | 0 |
| 2008-10-21 | $1.20 | $1.20 | 0 |
| 2008-10-20 | $1.20 | $1.20 | 250 |
| 2008-10-17 | $1.92 | $1.92 | 8 |
| 2008-10-16 | $2.34 | $2.34 | 83 |
| 2008-10-15 | $2.40 | $2.40 | 408 |
| 2008-10-14 | $3.72 | $3.72 | 167 |
| 2008-10-13 | $2.40 | $2.40 | 764 |
| 2008-10-10 | $2.52 | $2.52 | 3 |
| 2008-10-09 | $4.68 | $4.68 | 0 |
| 2008-10-08 | $4.68 | $4.68 | 0 |
| 2008-10-07 | $4.68 | $4.68 | 0 |
| 2008-10-06 | $4.68 | $4.68 | 0 |
| 2008-10-03 | $4.68 | $4.68 | 0 |
| 2008-10-02 | $4.68 | $4.68 | 0 |
| 2008-10-01 | $4.68 | $4.68 | 0 |
| 2008-09-30 | $4.68 | $4.68 | 0 |
| 2008-09-29 | $4.68 | $4.68 | 0 |
| 2008-09-26 | $4.68 | $4.68 | 367 |
| 2008-09-25 | $3.72 | $3.72 | 0 |
| 2008-09-24 | $3.72 | $3.72 | 0 |
| 2008-09-23 | $3.72 | $3.72 | 50 |
| 2008-09-22 | $3.72 | $3.72 | 783 |
| 2008-09-19 | $2.52 | $2.52 | 0 |
| 2008-09-18 | $2.52 | $2.52 | 0 |
| 2008-09-17 | $2.52 | $2.52 | 0 |
| 2008-09-16 | $2.52 | $2.52 | 6 |
| 2008-09-15 | $4.44 | $4.44 | 0 |
| 2008-09-12 | $4.44 | $4.44 | 42 |
| 2008-09-11 | $4.44 | $4.44 | 0 |
| 2008-09-10 | $4.44 | $4.44 | 0 |
| 2008-09-09 | $4.44 | $4.44 | 142 |
| 2008-09-08 | $7.20 | $7.20 | 738 |
| 2008-09-05 | $7.20 | $7.20 | 0 |
| 2008-09-04 | $7.20 | $7.20 | 42 |
| 2008-09-03 | $6.12 | $6.12 | 83 |
| 2008-09-02 | $10.68 | $10.68 | 0 |
| 2008-08-29 | $10.68 | $10.68 | 0 |
| 2008-08-28 | $10.68 | $10.68 | 0 |
| 2008-08-27 | $10.68 | $10.68 | 0 |
| 2008-08-26 | $10.68 | $10.68 | 0 |
| 2008-08-25 | $10.68 | $10.68 | 42 |
| 2008-08-22 | $8.64 | $8.64 | 0 |
| 2008-08-21 | $8.64 | $8.64 | 0 |
| 2008-08-20 | $8.64 | $8.64 | 0 |
| 2008-08-19 | $8.64 | $8.64 | 83 |
| 2008-08-18 | $7.20 | $7.20 | 4 |
| 2008-08-15 | $9.96 | $9.96 | 0 |
| 2008-08-14 | $9.96 | $9.96 | 0 |
| 2008-08-13 | $9.96 | $9.96 | 0 |
| 2008-08-12 | $9.96 | $9.96 | 0 |
| 2008-08-11 | $9.96 | $9.96 | 0 |
| 2008-08-08 | $9.96 | $9.96 | 0 |
| 2008-08-07 | $9.96 | $9.96 | 25 |
| 2008-08-06 | $8.40 | $8.40 | 263 |
| 2008-08-05 | $9.36 | $9.36 | 1,408 |
| 2008-08-04 | $9.12 | $9.12 | 25 |
| 2008-08-01 | $8.18 | $8.18 | 42 |
| 2008-07-31 | $8.28 | $8.28 | 42 |
| 2008-07-30 | $8.40 | $8.40 | 42 |
| 2008-07-29 | $9.60 | $9.60 | 167 |
| 2008-07-28 | $11.52 | $11.52 | 17 |
| 2008-07-25 | $11.04 | $11.04 | 33 |
| 2008-07-24 | $11.40 | $11.40 | 0 |
| 2008-07-23 | $11.40 | $11.40 | 125 |
| 2008-07-22 | $12.00 | $12.00 | 0 |
| 2008-07-21 | $12.00 | $12.00 | 17 |
| 2008-07-18 | $16.20 | $16.20 | 0 |
| 2008-07-17 | $16.20 | $16.20 | 0 |
| 2008-07-16 | $16.20 | $16.20 | 0 |
| 2008-07-15 | $16.20 | $16.20 | 0 |
| 2008-07-14 | $16.20 | $16.20 | 0 |
| 2008-07-11 | $16.20 | $16.20 | 0 |
| 2008-07-10 | $16.20 | $16.20 | 63 |
| 2008-07-09 | $16.20 | $16.20 | 104 |
| 2008-07-08 | $17.88 | $17.88 | 0 |
| 2008-07-07 | $17.88 | $17.88 | 0 |
| 2008-07-03 | $17.88 | $17.88 | 8 |
| 2008-07-02 | $18.00 | $18.00 | 0 |
| 2008-07-01 | $18.00 | $18.00 | 0 |
| 2008-06-30 | $18.00 | $18.00 | 421 |
| 2008-06-27 | $14.52 | $14.52 | 0 |
| 2008-06-26 | $14.52 | $14.52 | 8 |
| 2008-06-25 | $14.40 | $14.40 | 0 |
| 2008-06-24 | $14.40 | $14.40 | 0 |
| 2008-06-23 | $14.40 | $14.40 | 17 |
| 2008-06-20 | $14.40 | $14.40 | 2 |
| 2008-06-19 | $19.20 | $19.20 | 0 |
| 2008-06-18 | $19.20 | $19.20 | 0 |
| 2008-06-17 | $19.20 | $19.20 | 0 |
| 2008-06-16 | $19.20 | $19.20 | 4 |
| 2008-06-13 | $15.96 | $15.96 | 58 |
| 2008-06-12 | $15.54 | $15.54 | 108 |
| 2008-06-11 | $19.20 | $19.20 | 0 |
| 2008-06-10 | $19.20 | $19.20 | 0 |
| 2008-06-09 | $19.20 | $19.20 | 125 |
| 2008-06-06 | $14.40 | $14.40 | 42 |
| 2008-06-05 | $15.60 | $15.60 | 0 |
| 2008-06-04 | $15.60 | $15.60 | 150 |
| 2008-06-03 | $22.26 | $22.26 | 0 |
| 2008-06-02 | $22.26 | $22.26 | 0 |
| 2008-05-30 | $22.26 | $22.26 | 0 |
| 2008-05-29 | $22.26 | $22.26 | 83 |
| 2008-05-28 | $20.04 | $20.04 | 83 |
| 2008-05-27 | $20.94 | $20.94 | 0 |
| 2008-05-23 | $20.94 | $20.94 | 17 |
| 2008-05-22 | $21.60 | $21.60 | 1,294 |
| 2008-05-21 | $19.68 | $19.68 | 182 |
| 2008-05-20 | $21.60 | $21.60 | 0 |
| 2008-05-19 | $21.60 | $21.60 | 42 |
| 2008-05-16 | $12.00 | $12.00 | 0 |
| 2008-05-15 | $12.00 | $12.00 | 0 |
| 2008-05-14 | $12.00 | $12.00 | 0 |
| 2008-05-13 | $12.00 | $12.00 | 0 |
| 2008-05-12 | $12.00 | $12.00 | 0 |
| 2008-05-09 | $12.00 | $12.00 | 0 |
| 2008-05-08 | $12.00 | $12.00 | 0 |
| 2008-05-07 | $12.00 | $12.00 | 0 |
| 2008-05-06 | $12.00 | $12.00 | 67 |
| 2008-05-05 | $17.16 | $17.16 | 0 |
| 2008-05-02 | $17.16 | $17.16 | 0 |
| 2008-05-01 | $17.16 | $17.16 | 0 |
| 2008-04-30 | $17.16 | $17.16 | 0 |
| 2008-04-29 | $17.16 | $17.16 | 0 |
| 2008-04-28 | $17.16 | $17.16 | 0 |
| 2008-04-25 | $17.16 | $17.16 | 0 |
| 2008-04-24 | $17.16 | $17.16 | 83 |
| 2008-04-23 | $15.60 | $15.60 | 171 |
| 2008-04-22 | $16.58 | $16.58 | 83 |
| 2008-04-21 | $18.24 | $18.24 | 150 |
| 2008-04-18 | $18.60 | $18.60 | 0 |
| 2008-04-17 | $18.60 | $18.60 | 0 |
| 2008-04-16 | $18.60 | $18.60 | 33 |
| 2008-04-15 | $18.00 | $18.00 | 0 |
| 2008-04-14 | $18.00 | $18.00 | 0 |
| 2008-04-11 | $18.00 | $18.00 | 8 |
| 2008-04-10 | $22.80 | $22.80 | 25 |
| 2008-04-09 | $18.24 | $18.24 | 167 |
| 2008-04-08 | $18.60 | $18.60 | 0 |
| 2008-04-07 | $18.60 | $18.60 | 0 |
| 2008-04-04 | $18.60 | $18.60 | 42 |
| 2008-04-03 | $22.80 | $22.80 | 0 |
| 2008-04-02 | $22.80 | $22.80 | 83 |
| 2008-04-01 | $18.00 | $18.00 | 142 |
| 2008-03-31 | $21.12 | $21.12 | 50 |
| 2008-03-28 | $21.12 | $21.12 | 0 |
| 2008-03-27 | $21.12 | $21.12 | 0 |
| 2008-03-26 | $21.12 | $21.12 | 0 |
| 2008-03-25 | $21.12 | $21.12 | 0 |
| 2008-03-24 | $21.12 | $21.12 | 250 |
| 2008-03-20 | $24.07 | $24.07 | 8 |
| 2008-03-19 | $25.20 | $25.20 | 0 |
| 2008-03-18 | $25.20 | $25.20 | 0 |
| 2008-03-17 | $25.20 | $25.20 | 42 |
| 2008-03-14 | $26.40 | $26.40 | 0 |
| 2008-03-13 | $26.40 | $26.40 | 0 |
| 2008-03-12 | $26.40 | $26.40 | 0 |
| 2008-03-11 | $26.40 | $26.40 | 42 |
| 2008-03-10 | $28.20 | $28.20 | 42 |
| 2008-03-07 | $28.20 | $28.20 | 0 |
| 2008-03-06 | $28.20 | $28.20 | 167 |
| 2008-03-05 | $32.18 | $32.18 | 0 |
| 2008-03-04 | $32.18 | $32.18 | 0 |
| 2008-03-03 | $32.18 | $32.18 | 13 |
| 2008-02-29 | $32.40 | $32.40 | 367 |
| 2008-02-28 | $31.80 | $31.80 | 200 |
| 2008-02-27 | $24.60 | $24.60 | 58 |
| 2008-02-26 | $26.88 | $26.88 | 83 |
| 2008-02-25 | $23.40 | $23.40 | 0 |
| 2008-02-22 | $23.40 | $23.40 | 300 |
| 2008-02-21 | $20.10 | $20.10 | 75 |
| 2008-02-20 | $19.80 | $19.80 | 50 |
| 2008-02-19 | $24.36 | $24.36 | 0 |
| 2008-02-15 | $24.36 | $24.36 | 0 |
| 2008-02-14 | $24.36 | $24.36 | 0 |
| 2008-02-13 | $24.36 | $24.36 | 0 |
| 2008-02-12 | $24.36 | $24.36 | 0 |
| 2008-02-11 | $24.36 | $24.36 | 0 |
| 2008-02-08 | $24.36 | $24.36 | 0 |
| 2008-02-07 | $24.36 | $24.36 | 366 |
| 2008-02-06 | $19.20 | $19.20 | 0 |
| 2008-02-05 | $19.20 | $19.20 | 0 |
| 2008-02-04 | $19.20 | $19.20 | 9 |
| 2008-02-01 | $22.20 | $22.20 | 335 |
| 2008-01-31 | $18.60 | $18.60 | 83 |
| 2008-01-30 | $18.12 | $18.12 | 8 |
| 2008-01-29 | $18.00 | $18.00 | 0 |
| 2008-01-28 | $18.00 | $18.00 | 42 |
| 2008-01-25 | $20.81 | $20.81 | 0 |
| 2008-01-24 | $20.81 | $20.81 | 17 |
| 2008-01-23 | $20.50 | $20.50 | 908 |
| 2008-01-22 | $18.17 | $18.17 | 8 |
| 2008-01-18 | $25.80 | $25.80 | 17 |
| 2008-01-17 | $24.23 | $24.23 | 0 |
| 2008-01-16 | $24.23 | $24.23 | 0 |
| 2008-01-15 | $24.23 | $24.23 | 58 |
| 2008-01-14 | $25.32 | $25.32 | 350 |
| 2008-01-11 | $34.80 | $34.80 | 650 |
| 2008-01-10 | $20.80 | $20.80 | 42 |
| 2008-01-09 | $20.88 | $20.88 | 333 |
| 2008-01-08 | $21.00 | $21.00 | 42 |
| 2008-01-07 | $24.58 | $24.58 | 0 |
| 2008-01-04 | $24.58 | $24.58 | 83 |
| 2008-01-03 | $22.34 | $22.34 | 0 |
| 2008-01-02 | $22.34 | $22.34 | 0 |