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
- 1999-06-21 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 | $18.82 | $18.82 | 7 |
| 2008-12-30 | $14.26 | $14.26 | 0 |
| 2008-12-29 | $14.26 | $14.26 | 153 |
| 2008-12-26 | $9.51 | $9.51 | 0 |
| 2008-12-24 | $9.51 | $9.51 | 0 |
| 2008-12-23 | $9.51 | $9.51 | 0 |
| 2008-12-22 | $9.51 | $9.51 | 42 |
| 2008-12-19 | $7.79 | $7.79 | 0 |
| 2008-12-18 | $7.79 | $7.79 | 12 |
| 2008-12-17 | $8.37 | $8.37 | 0 |
| 2008-12-16 | $8.37 | $8.37 | 0 |
| 2008-12-15 | $8.37 | $8.37 | 0 |
| 2008-12-12 | $8.37 | $8.37 | 16 |
| 2008-12-11 | $9.32 | $9.32 | 0 |
| 2008-12-10 | $9.32 | $9.32 | 0 |
| 2008-12-09 | $9.32 | $9.32 | 0 |
| 2008-12-08 | $9.32 | $9.32 | 0 |
| 2008-12-05 | $9.32 | $9.32 | 0 |
| 2008-12-04 | $9.32 | $9.32 | 7 |
| 2008-12-03 | $9.32 | $9.32 | 11 |
| 2008-12-02 | $9.51 | $9.51 | 26 |
| 2008-12-01 | $9.51 | $9.51 | 132 |
| 2008-11-28 | $9.89 | $9.89 | 210 |
| 2008-11-26 | $8.94 | $8.94 | 168 |
| 2008-11-25 | $8.17 | $8.17 | 3 |
| 2008-11-24 | $8.75 | $8.75 | 26 |
| 2008-11-21 | $6.08 | $6.08 | 0 |
| 2008-11-20 | $6.08 | $6.08 | 0 |
| 2008-11-19 | $6.08 | $6.08 | 2 |
| 2008-11-18 | $11.03 | $11.03 | 0 |
| 2008-11-17 | $11.03 | $11.03 | 21 |
| 2008-11-14 | $13.31 | $13.31 | 0 |
| 2008-11-13 | $13.31 | $13.31 | 126 |
| 2008-11-12 | $16.16 | $16.16 | 0 |
| 2008-11-11 | $16.16 | $16.16 | 0 |
| 2008-11-10 | $16.16 | $16.16 | 0 |
| 2008-11-07 | $16.16 | $16.16 | 0 |
| 2008-11-06 | $16.16 | $16.16 | 92 |
| 2008-11-05 | $13.31 | $13.31 | 0 |
| 2008-11-04 | $13.31 | $13.31 | 161 |
| 2008-11-03 | $13.31 | $13.31 | 14 |
| 2008-10-31 | $13.31 | $13.31 | 0 |
| 2008-10-30 | $13.31 | $13.31 | 0 |
| 2008-10-29 | $13.31 | $13.31 | 5 |
| 2008-10-28 | $7.60 | $7.60 | 368 |
| 2008-10-27 | $10.08 | $10.08 | 37 |
| 2008-10-24 | $19.01 | $19.01 | 0 |
| 2008-10-23 | $19.01 | $19.01 | 0 |
| 2008-10-22 | $19.01 | $19.01 | 0 |
| 2008-10-21 | $19.01 | $19.01 | 0 |
| 2008-10-20 | $19.01 | $19.01 | 0 |
| 2008-10-17 | $19.01 | $19.01 | 0 |
| 2008-10-16 | $19.01 | $19.01 | 79 |
| 2008-10-15 | $17.49 | $17.49 | 53 |
| 2008-10-14 | $12.36 | $12.36 | 17 |
| 2008-10-13 | $13.31 | $13.31 | 0 |
| 2008-10-10 | $13.31 | $13.31 | 0 |
| 2008-10-09 | $13.31 | $13.31 | 300 |
| 2008-10-08 | $14.83 | $14.83 | 13 |
| 2008-10-07 | $19.01 | $19.01 | 0 |
| 2008-10-06 | $19.01 | $19.01 | 15 |
| 2008-10-03 | $19.96 | $19.96 | 39 |
| 2008-10-02 | $24.71 | $24.71 | 163 |
| 2008-10-01 | $19.20 | $19.20 | 1 |
| 2008-09-30 | $24.71 | $24.71 | 0 |
| 2008-09-29 | $24.71 | $24.71 | 0 |
| 2008-09-26 | $24.71 | $24.71 | 0 |
| 2008-09-25 | $24.71 | $24.71 | 26 |
| 2008-09-24 | $25.29 | $25.29 | 0 |
| 2008-09-23 | $25.29 | $25.29 | 0 |
| 2008-09-22 | $25.29 | $25.29 | 0 |
| 2008-09-19 | $25.29 | $25.29 | 0 |
| 2008-09-18 | $25.29 | $25.29 | 11 |
| 2008-09-17 | $25.29 | $25.29 | 3 |
| 2008-09-16 | $28.33 | $28.33 | 0 |
| 2008-09-15 | $28.33 | $28.33 | 158 |
| 2008-09-12 | $27.95 | $27.95 | 0 |
| 2008-09-11 | $27.95 | $27.95 | 62 |
| 2008-09-10 | $23.95 | $23.95 | 0 |
| 2008-09-09 | $23.95 | $23.95 | 0 |
| 2008-09-08 | $23.95 | $23.95 | 1 |
| 2008-09-05 | $28.33 | $28.33 | 13 |
| 2008-09-04 | $33.65 | $33.65 | 0 |
| 2008-09-03 | $33.65 | $33.65 | 3 |
| 2008-09-02 | $37.64 | $37.64 | 0 |
| 2008-08-29 | $37.64 | $37.64 | 42 |
| 2008-08-28 | $27.19 | $27.19 | 0 |
| 2008-08-27 | $27.19 | $27.19 | 0 |
| 2008-08-26 | $27.19 | $27.19 | 3 |
| 2008-08-25 | $35.17 | $35.17 | 95 |
| 2008-08-22 | $31.18 | $31.18 | 0 |
| 2008-08-21 | $31.18 | $31.18 | 0 |
| 2008-08-20 | $31.18 | $31.18 | 252 |
| 2008-08-19 | $24.14 | $24.14 | 0 |
| 2008-08-18 | $24.14 | $24.14 | 2 |
| 2008-08-15 | $23.95 | $23.95 | 1 |
| 2008-08-14 | $34.22 | $34.22 | 0 |
| 2008-08-13 | $34.22 | $34.22 | 37 |
| 2008-08-12 | $56.84 | $56.84 | 63 |
| 2008-08-11 | $27.76 | $27.76 | 263 |
| 2008-08-08 | $30.42 | $30.42 | 0 |
| 2008-08-07 | $30.42 | $30.42 | 54 |
| 2008-08-06 | $30.42 | $30.42 | 0 |
| 2008-08-05 | $30.42 | $30.42 | 0 |
| 2008-08-04 | $30.42 | $30.42 | 0 |
| 2008-08-01 | $30.42 | $30.42 | 0 |
| 2008-07-31 | $30.42 | $30.42 | 0 |
| 2008-07-30 | $30.42 | $30.42 | 142 |
| 2008-07-29 | $33.46 | $33.46 | 0 |
| 2008-07-28 | $33.46 | $33.46 | 26 |
| 2008-07-25 | $37.45 | $37.45 | 2 |
| 2008-07-24 | $40.87 | $40.87 | 0 |
| 2008-07-23 | $40.87 | $40.87 | 56 |
| 2008-07-22 | $38.97 | $38.97 | 32 |
| 2008-07-21 | $38.97 | $38.97 | 53 |
| 2008-07-18 | $38.97 | $38.97 | 79 |
| 2008-07-17 | $33.27 | $33.27 | 39 |
| 2008-07-16 | $36.12 | $36.12 | 0 |
| 2008-07-15 | $36.12 | $36.12 | 13 |
| 2008-07-14 | $28.71 | $28.71 | 44 |
| 2008-07-11 | $47.53 | $47.53 | 0 |
| 2008-07-10 | $47.53 | $47.53 | 0 |
| 2008-07-09 | $47.53 | $47.53 | 0 |
| 2008-07-08 | $47.53 | $47.53 | 0 |
| 2008-07-07 | $47.53 | $47.53 | 421 |
| 2008-07-03 | $39.92 | $39.92 | 210 |
| 2008-07-02 | $47.15 | $47.15 | 39 |
| 2008-07-01 | $39.35 | $39.35 | 0 |
| 2008-06-30 | $39.35 | $39.35 | 0 |
| 2008-06-27 | $39.35 | $39.35 | 37 |
| 2008-06-26 | $38.21 | $38.21 | 1 |
| 2008-06-25 | $38.59 | $38.59 | 26 |
| 2008-06-24 | $38.02 | $38.02 | 0 |
| 2008-06-23 | $38.02 | $38.02 | 0 |
| 2008-06-20 | $38.02 | $38.02 | 6 |
| 2008-06-19 | $38.21 | $38.21 | 3 |
| 2008-06-18 | $42.02 | $42.02 | 18 |
| 2008-06-17 | $40.11 | $40.11 | 53 |
| 2008-06-16 | $47.53 | $47.53 | 0 |
| 2008-06-13 | $47.53 | $47.53 | 0 |
| 2008-06-12 | $47.53 | $47.53 | 26 |
| 2008-06-11 | $47.53 | $47.53 | 53 |
| 2008-06-10 | $51.33 | $51.33 | 31 |
| 2008-06-09 | $46.39 | $46.39 | 74 |
| 2008-06-06 | $51.33 | $51.33 | 0 |
| 2008-06-05 | $51.33 | $51.33 | 754 |
| 2008-06-04 | $51.71 | $51.71 | 11 |
| 2008-06-03 | $50.95 | $50.95 | 28 |
| 2008-06-02 | $53.04 | $53.04 | 0 |
| 2008-05-30 | $53.04 | $53.04 | 0 |
| 2008-05-29 | $53.04 | $53.04 | 103 |
| 2008-05-28 | $53.23 | $53.23 | 0 |
| 2008-05-27 | $53.23 | $53.23 | 0 |
| 2008-05-23 | $53.23 | $53.23 | 53 |
| 2008-05-22 | $52.28 | $52.28 | 0 |
| 2008-05-21 | $52.28 | $52.28 | 282 |
| 2008-05-20 | $55.13 | $55.13 | 0 |
| 2008-05-19 | $55.13 | $55.13 | 0 |
| 2008-05-16 | $55.13 | $55.13 | 0 |
| 2008-05-15 | $55.13 | $55.13 | 2 |
| 2008-05-14 | $55.13 | $55.13 | 37 |
| 2008-05-13 | $55.70 | $55.70 | 0 |
| 2008-05-12 | $55.70 | $55.70 | 0 |
| 2008-05-09 | $55.70 | $55.70 | 0 |
| 2008-05-08 | $55.70 | $55.70 | 0 |
| 2008-05-07 | $55.70 | $55.70 | 9 |
| 2008-05-06 | $61.79 | $61.79 | 5 |
| 2008-05-05 | $52.28 | $52.28 | 311 |
| 2008-05-02 | $54.94 | $54.94 | 68 |
| 2008-05-01 | $57.03 | $57.03 | 0 |
| 2008-04-30 | $57.03 | $57.03 | 47 |
| 2008-04-29 | $59.13 | $59.13 | 3 |
| 2008-04-28 | $61.79 | $61.79 | 0 |
| 2008-04-25 | $61.79 | $61.79 | 0 |
| 2008-04-24 | $61.79 | $61.79 | 95 |
| 2008-04-23 | $65.21 | $65.21 | 0 |
| 2008-04-22 | $65.21 | $65.21 | 0 |
| 2008-04-21 | $65.21 | $65.21 | 0 |
| 2008-04-18 | $65.21 | $65.21 | 17 |
| 2008-04-17 | $63.31 | $63.31 | 8 |
| 2008-04-16 | $63.69 | $63.69 | 0 |
| 2008-04-15 | $63.69 | $63.69 | 7 |
| 2008-04-14 | $62.74 | $62.74 | 0 |
| 2008-04-11 | $62.74 | $62.74 | 0 |
| 2008-04-10 | $62.74 | $62.74 | 0 |
| 2008-04-09 | $62.74 | $62.74 | 3 |
| 2008-04-08 | $60.84 | $60.84 | 0 |
| 2008-04-07 | $60.84 | $60.84 | 166 |
| 2008-04-04 | $62.74 | $62.74 | 0 |
| 2008-04-03 | $62.74 | $62.74 | 0 |
| 2008-04-02 | $62.74 | $62.74 | 3 |
| 2008-04-01 | $60.08 | $60.08 | 79 |
| 2008-03-31 | $72.05 | $72.05 | 0 |
| 2008-03-28 | $72.05 | $72.05 | 50 |
| 2008-03-27 | $72.05 | $72.05 | 134 |
| 2008-03-26 | $72.24 | $72.24 | 53 |
| 2008-03-25 | $72.05 | $72.05 | 85 |
| 2008-03-24 | $75.48 | $75.48 | 8 |
| 2008-03-20 | $88.21 | $88.21 | 0 |
| 2008-03-19 | $88.21 | $88.21 | 0 |
| 2008-03-18 | $88.21 | $88.21 | 0 |
| 2008-03-17 | $88.21 | $88.21 | 0 |
| 2008-03-14 | $88.21 | $88.21 | 0 |
| 2008-03-13 | $88.21 | $88.21 | 155 |
| 2008-03-12 | $85.17 | $85.17 | 132 |
| 2008-03-11 | $87.45 | $87.45 | 26 |
| 2008-03-10 | $86.50 | $86.50 | 49 |
| 2008-03-07 | $85.55 | $85.55 | 367 |
| 2008-03-06 | $85.55 | $85.55 | 0 |
| 2008-03-05 | $85.55 | $85.55 | 63 |
| 2008-03-04 | $75.10 | $75.10 | 0 |
| 2008-03-03 | $75.10 | $75.10 | 53 |
| 2008-02-29 | $78.90 | $78.90 | 0 |
| 2008-02-28 | $78.90 | $78.90 | 26 |
| 2008-02-27 | $76.05 | $76.05 | 151 |
| 2008-02-26 | $77.95 | $77.95 | 21 |
| 2008-02-25 | $77.19 | $77.19 | 184 |
| 2008-02-22 | $72.05 | $72.05 | 45 |
| 2008-02-21 | $68.44 | $68.44 | 194 |
| 2008-02-20 | $68.44 | $68.44 | 0 |
| 2008-02-19 | $68.44 | $68.44 | 24 |
| 2008-02-15 | $69.39 | $69.39 | 51 |
| 2008-02-14 | $65.59 | $65.59 | 0 |
| 2008-02-13 | $65.59 | $65.59 | 32 |
| 2008-02-12 | $65.59 | $65.59 | 58 |
| 2008-02-11 | $61.22 | $61.22 | 90 |
| 2008-02-08 | $65.59 | $65.59 | 5 |
| 2008-02-07 | $61.79 | $61.79 | 53 |
| 2008-02-06 | $62.93 | $62.93 | 4 |
| 2008-02-05 | $61.79 | $61.79 | 134 |
| 2008-02-04 | $67.87 | $67.87 | 184 |
| 2008-02-01 | $65.21 | $65.21 | 0 |
| 2008-01-31 | $65.21 | $65.21 | 0 |
| 2008-01-30 | $65.21 | $65.21 | 0 |
| 2008-01-29 | $65.21 | $65.21 | 0 |
| 2008-01-28 | $65.21 | $65.21 | 79 |
| 2008-01-25 | $65.21 | $65.21 | 42 |
| 2008-01-24 | $57.03 | $57.03 | 2 |
| 2008-01-23 | $57.03 | $57.03 | 16 |
| 2008-01-22 | $62.74 | $62.74 | 121 |
| 2008-01-18 | $68.44 | $68.44 | 84 |
| 2008-01-17 | $75.67 | $75.67 | 0 |
| 2008-01-16 | $75.67 | $75.67 | 0 |
| 2008-01-15 | $75.67 | $75.67 | 5 |
| 2008-01-14 | $72.24 | $72.24 | 73 |
| 2008-01-11 | $83.08 | $83.08 | 184 |
| 2008-01-10 | $73.38 | $73.38 | 142 |
| 2008-01-09 | $87.45 | $87.45 | 0 |
| 2008-01-08 | $87.45 | $87.45 | 8 |
| 2008-01-07 | $85.17 | $85.17 | 27 |
| 2008-01-04 | $71.29 | $71.29 | 0 |
| 2008-01-03 | $71.29 | $71.29 | 0 |
| 2008-01-02 | $71.29 | $71.29 | 2 |