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
- 2000-11-01 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 | $19.33 | $19.33 | 1,230 |
| 2008-12-30 | $16.67 | $16.67 | 1,197 |
| 2008-12-29 | $13.67 | $13.67 | 2,094 |
| 2008-12-26 | $14.07 | $14.07 | 66 |
| 2008-12-24 | $14.67 | $14.67 | 11 |
| 2008-12-23 | $14.00 | $14.00 | 509 |
| 2008-12-22 | $13.34 | $13.34 | 3,234 |
| 2008-12-19 | $20.00 | $20.00 | 1,774 |
| 2008-12-18 | $23.33 | $23.33 | 4,275 |
| 2008-12-17 | $13.67 | $13.67 | 1,615 |
| 2008-12-16 | $13.33 | $13.33 | 1,668 |
| 2008-12-15 | $14.33 | $14.33 | 1,335 |
| 2008-12-12 | $14.00 | $14.00 | 354 |
| 2008-12-11 | $16.33 | $16.33 | 855 |
| 2008-12-10 | $14.67 | $14.67 | 249 |
| 2008-12-09 | $15.00 | $15.00 | 285 |
| 2008-12-08 | $15.00 | $15.00 | 343 |
| 2008-12-05 | $14.66 | $14.66 | 334 |
| 2008-12-04 | $14.67 | $14.67 | 357 |
| 2008-12-03 | $14.67 | $14.67 | 536 |
| 2008-12-02 | $14.00 | $14.00 | 666 |
| 2008-12-01 | $15.00 | $15.00 | 542 |
| 2008-11-28 | $15.33 | $15.33 | 331 |
| 2008-11-26 | $11.40 | $11.40 | 2,690 |
| 2008-11-25 | $12.33 | $12.33 | 977 |
| 2008-11-24 | $19.00 | $19.00 | 768 |
| 2008-11-21 | $23.33 | $23.33 | 1,479 |
| 2008-11-20 | $23.33 | $23.33 | 351 |
| 2008-11-19 | $25.00 | $25.00 | 2,100 |
| 2008-11-18 | $23.33 | $23.33 | 1,472 |
| 2008-11-17 | $26.33 | $26.33 | 15 |
| 2008-11-14 | $25.00 | $25.00 | 431 |
| 2008-11-13 | $25.67 | $25.67 | 780 |
| 2008-11-12 | $28.67 | $28.67 | 348 |
| 2008-11-11 | $29.67 | $29.67 | 543 |
| 2008-11-10 | $28.67 | $28.67 | 9 |
| 2008-11-07 | $29.33 | $29.33 | 90 |
| 2008-11-06 | $29.00 | $29.00 | 27 |
| 2008-11-05 | $27.33 | $27.33 | 521 |
| 2008-11-04 | $32.00 | $32.00 | 940 |
| 2008-11-03 | $31.67 | $31.67 | 1,143 |
| 2008-10-31 | $33.33 | $33.33 | 1,777 |
| 2008-10-30 | $27.00 | $27.00 | 2,298 |
| 2008-10-29 | $31.67 | $31.67 | 1,593 |
| 2008-10-28 | $31.67 | $31.67 | 228 |
| 2008-10-27 | $36.67 | $36.67 | 79 |
| 2008-10-24 | $37.67 | $37.67 | 223 |
| 2008-10-23 | $36.67 | $36.67 | 311 |
| 2008-10-22 | $39.00 | $39.00 | 320 |
| 2008-10-21 | $41.67 | $41.67 | 6 |
| 2008-10-20 | $43.67 | $43.67 | 15 |
| 2008-10-17 | $42.67 | $42.67 | 482 |
| 2008-10-16 | $35.67 | $35.67 | 221 |
| 2008-10-15 | $41.67 | $41.67 | 0 |
| 2008-10-14 | $41.67 | $41.67 | 125 |
| 2008-10-13 | $45.00 | $45.00 | 44 |
| 2008-10-10 | $45.00 | $45.00 | 327 |
| 2008-10-09 | $50.67 | $50.67 | 1,323 |
| 2008-10-08 | $41.67 | $41.67 | 767 |
| 2008-10-07 | $41.67 | $41.67 | 2,226 |
| 2008-10-06 | $51.67 | $51.67 | 382 |
| 2008-10-03 | $51.27 | $51.27 | 423 |
| 2008-10-02 | $53.33 | $53.33 | 324 |
| 2008-10-01 | $50.33 | $50.33 | 522 |
| 2008-09-30 | $50.00 | $50.00 | 1,059 |
| 2008-09-29 | $51.67 | $51.67 | 2,565 |
| 2008-09-26 | $50.00 | $50.00 | 276 |
| 2008-09-25 | $42.33 | $42.33 | 850 |
| 2008-09-24 | $53.33 | $53.33 | 741 |
| 2008-09-23 | $56.67 | $56.67 | 34 |
| 2008-09-22 | $53.33 | $53.33 | 411 |
| 2008-09-19 | $53.33 | $53.33 | 315 |
| 2008-09-18 | $51.00 | $51.00 | 507 |
| 2008-09-17 | $56.67 | $56.67 | 105 |
| 2008-09-16 | $56.67 | $56.67 | 935 |
| 2008-09-15 | $37.33 | $37.33 | 450 |
| 2008-09-12 | $53.33 | $53.33 | 0 |
| 2008-09-11 | $53.33 | $53.33 | 141 |
| 2008-09-10 | $55.00 | $55.00 | 502 |
| 2008-09-09 | $55.33 | $55.33 | 392 |
| 2008-09-08 | $58.33 | $58.33 | 249 |
| 2008-09-05 | $58.67 | $58.67 | 282 |
| 2008-09-04 | $57.70 | $57.70 | 363 |
| 2008-09-03 | $51.67 | $51.67 | 54 |
| 2008-09-02 | $55.00 | $55.00 | 855 |
| 2008-08-29 | $58.33 | $58.33 | 263 |
| 2008-08-28 | $53.33 | $53.33 | 352 |
| 2008-08-27 | $56.67 | $56.67 | 1,377 |
| 2008-08-26 | $45.00 | $45.00 | 101 |
| 2008-08-25 | $44.01 | $44.01 | 46 |
| 2008-08-22 | $45.00 | $45.00 | 9 |
| 2008-08-21 | $45.00 | $45.00 | 31 |
| 2008-08-20 | $45.67 | $45.67 | 1,217 |
| 2008-08-19 | $43.67 | $43.67 | 30 |
| 2008-08-18 | $43.00 | $43.00 | 120 |
| 2008-08-15 | $45.33 | $45.33 | 646 |
| 2008-08-14 | $40.33 | $40.33 | 345 |
| 2008-08-13 | $39.33 | $39.33 | 1,136 |
| 2008-08-12 | $38.33 | $38.33 | 368 |
| 2008-08-11 | $38.33 | $38.33 | 1,098 |
| 2008-08-08 | $48.67 | $48.67 | 1,114 |
| 2008-08-07 | $48.67 | $48.67 | 780 |
| 2008-08-06 | $45.33 | $45.33 | 185 |
| 2008-08-05 | $46.33 | $46.33 | 0 |
| 2008-08-04 | $46.67 | $46.67 | 36 |
| 2008-08-01 | $48.67 | $48.67 | 33 |
| 2008-07-31 | $46.67 | $46.67 | 6 |
| 2008-07-30 | $44.00 | $44.00 | 394 |
| 2008-07-29 | $48.33 | $48.33 | 9 |
| 2008-07-28 | $51.67 | $51.67 | 0 |
| 2008-07-25 | $51.67 | $51.67 | 1,673 |
| 2008-07-24 | $51.67 | $51.67 | 298 |
| 2008-07-23 | $51.67 | $51.67 | 1,200 |
| 2008-07-22 | $45.33 | $45.33 | 333 |
| 2008-07-21 | $41.67 | $41.67 | 1,521 |
| 2008-07-18 | $51.67 | $51.67 | 167 |
| 2008-07-17 | $56.67 | $56.67 | 97 |
| 2008-07-16 | $58.87 | $58.87 | 3 |
| 2008-07-15 | $56.67 | $56.67 | 74 |
| 2008-07-14 | $61.67 | $61.67 | 172 |
| 2008-07-11 | $66.53 | $66.53 | 117 |
| 2008-07-10 | $70.00 | $70.00 | 179 |
| 2008-07-09 | $65.33 | $65.33 | 23 |
| 2008-07-08 | $68.33 | $68.33 | 60 |
| 2008-07-07 | $59.67 | $59.67 | 25 |
| 2008-07-03 | $62.33 | $62.33 | 56 |
| 2008-07-02 | $63.33 | $63.33 | 276 |
| 2008-07-01 | $66.67 | $66.67 | 3 |
| 2008-06-30 | $67.33 | $67.33 | 447 |
| 2008-06-27 | $68.33 | $68.33 | 161 |
| 2008-06-26 | $70.67 | $70.67 | 111 |
| 2008-06-25 | $71.67 | $71.67 | 373 |
| 2008-06-24 | $66.67 | $66.67 | 240 |
| 2008-06-23 | $56.67 | $56.67 | 310 |
| 2008-06-20 | $51.67 | $51.67 | 433 |
| 2008-06-19 | $56.67 | $56.67 | 279 |
| 2008-06-18 | $60.00 | $60.00 | 445 |
| 2008-06-17 | $57.33 | $57.33 | 352 |
| 2008-06-16 | $68.33 | $68.33 | 303 |
| 2008-06-13 | $70.33 | $70.33 | 153 |
| 2008-06-12 | $65.00 | $65.00 | 348 |
| 2008-06-11 | $58.67 | $58.67 | 45 |
| 2008-06-10 | $61.33 | $61.33 | 75 |
| 2008-06-09 | $59.67 | $59.67 | 482 |
| 2008-06-06 | $63.33 | $63.33 | 126 |
| 2008-06-05 | $63.33 | $63.33 | 12 |
| 2008-06-04 | $63.33 | $63.33 | 9 |
| 2008-06-03 | $67.67 | $67.67 | 0 |
| 2008-06-02 | $67.67 | $67.67 | 189 |
| 2008-05-30 | $71.00 | $71.00 | 144 |
| 2008-05-29 | $70.00 | $70.00 | 790 |
| 2008-05-28 | $70.33 | $70.33 | 857 |
| 2008-05-27 | $60.00 | $60.00 | 760 |
| 2008-05-23 | $62.33 | $62.33 | 452 |
| 2008-05-22 | $64.00 | $64.00 | 267 |
| 2008-05-21 | $66.33 | $66.33 | 681 |
| 2008-05-20 | $61.33 | $61.33 | 759 |
| 2008-05-19 | $67.33 | $67.33 | 0 |
| 2008-05-16 | $67.53 | $67.53 | 45 |
| 2008-05-15 | $67.33 | $67.33 | 540 |
| 2008-05-14 | $65.33 | $65.33 | 1,785 |
| 2008-05-13 | $65.33 | $65.33 | 3,017 |
| 2008-05-12 | $63.67 | $63.67 | 3,158 |
| 2008-05-09 | $65.00 | $65.00 | 920 |
| 2008-05-08 | $66.67 | $66.67 | 455 |
| 2008-05-07 | $68.33 | $68.33 | 84 |
| 2008-05-06 | $73.33 | $73.33 | 0 |
| 2008-05-05 | $73.33 | $73.33 | 325 |
| 2008-05-02 | $78.33 | $78.33 | 207 |
| 2008-05-01 | $85.00 | $85.00 | 51 |
| 2008-04-30 | $86.67 | $86.67 | 366 |
| 2008-04-29 | $86.67 | $86.67 | 475 |
| 2008-04-28 | $91.67 | $91.67 | 276 |
| 2008-04-25 | $91.67 | $91.67 | 24 |
| 2008-04-24 | $93.33 | $93.33 | 384 |
| 2008-04-23 | $88.33 | $88.33 | 12 |
| 2008-04-22 | $88.33 | $88.33 | 108 |
| 2008-04-21 | $91.67 | $91.67 | 1,348 |
| 2008-04-18 | $90.33 | $90.33 | 912 |
| 2008-04-17 | $90.00 | $90.00 | 522 |
| 2008-04-16 | $83.33 | $83.33 | 225 |
| 2008-04-15 | $88.33 | $88.33 | 654 |
| 2008-04-14 | $87.00 | $87.00 | 209 |
| 2008-04-11 | $90.00 | $90.00 | 906 |
| 2008-04-10 | $93.33 | $93.33 | 237 |
| 2008-04-09 | $91.67 | $91.67 | 86 |
| 2008-04-08 | $88.33 | $88.33 | 0 |
| 2008-04-07 | $88.33 | $88.33 | 0 |
| 2008-04-04 | $88.33 | $88.33 | 696 |
| 2008-04-03 | $87.33 | $87.33 | 1,044 |
| 2008-04-02 | $80.00 | $80.00 | 93 |
| 2008-04-01 | $82.00 | $82.00 | 6,336 |
| 2008-03-31 | $83.33 | $83.33 | 388 |
| 2008-03-28 | $83.33 | $83.33 | 300 |
| 2008-03-27 | $86.33 | $86.33 | 684 |
| 2008-03-26 | $79.67 | $79.67 | 1,056 |
| 2008-03-25 | $77.33 | $77.33 | 141 |
| 2008-03-24 | $69.00 | $69.00 | 57 |
| 2008-03-20 | $73.37 | $73.37 | 21 |
| 2008-03-19 | $75.00 | $75.00 | 477 |
| 2008-03-18 | $83.33 | $83.33 | 345 |
| 2008-03-17 | $85.00 | $85.00 | 2,695 |
| 2008-03-14 | $96.67 | $96.67 | 425 |
| 2008-03-13 | $100.00 | $100.00 | 117 |
| 2008-03-12 | $100.00 | $100.00 | 57 |
| 2008-03-11 | $100.00 | $100.00 | 1,245 |
| 2008-03-10 | $100.67 | $100.67 | 7,902 |
| 2008-03-07 | $99.33 | $99.33 | 54 |
| 2008-03-06 | $100.00 | $100.00 | 1,014 |
| 2008-03-05 | $101.00 | $101.00 | 93 |
| 2008-03-04 | $104.00 | $104.00 | 315 |
| 2008-03-03 | $96.67 | $96.67 | 2,982 |
| 2008-02-29 | $101.67 | $101.67 | 456 |
| 2008-02-28 | $101.33 | $101.33 | 3 |
| 2008-02-27 | $103.00 | $103.00 | 3,489 |
| 2008-02-26 | $108.33 | $108.33 | 102 |
| 2008-02-25 | $107.33 | $107.33 | 201 |
| 2008-02-22 | $111.33 | $111.33 | 5,100 |
| 2008-02-21 | $113.33 | $113.33 | 261 |
| 2008-02-20 | $113.33 | $113.33 | 450 |
| 2008-02-19 | $113.33 | $113.33 | 348 |
| 2008-02-15 | $103.33 | $103.33 | 1,060 |
| 2008-02-14 | $106.67 | $106.67 | 1,263 |
| 2008-02-13 | $99.67 | $99.67 | 258 |
| 2008-02-12 | $97.67 | $97.67 | 1,674 |
| 2008-02-11 | $101.00 | $101.00 | 36 |
| 2008-02-08 | $103.67 | $103.67 | 261 |
| 2008-02-07 | $100.00 | $100.00 | 48 |
| 2008-02-06 | $96.33 | $96.33 | 162 |
| 2008-02-05 | $91.67 | $91.67 | 486 |
| 2008-02-04 | $91.67 | $91.67 | 279 |
| 2008-02-01 | $100.33 | $100.33 | 33 |
| 2008-01-31 | $101.00 | $101.00 | 45 |
| 2008-01-30 | $105.00 | $105.00 | 144 |
| 2008-01-29 | $109.00 | $109.00 | 255 |
| 2008-01-28 | $106.67 | $106.67 | 243 |
| 2008-01-25 | $111.67 | $111.67 | 189 |
| 2008-01-24 | $113.33 | $113.33 | 3,612 |
| 2008-01-23 | $101.33 | $101.33 | 291 |
| 2008-01-22 | $100.00 | $100.00 | 117 |
| 2008-01-18 | $107.00 | $107.00 | 159 |
| 2008-01-17 | $110.67 | $110.67 | 63 |
| 2008-01-16 | $110.67 | $110.67 | 15 |
| 2008-01-15 | $110.67 | $110.67 | 12 |
| 2008-01-14 | $110.00 | $110.00 | 285 |
| 2008-01-11 | $110.00 | $110.00 | 423 |
| 2008-01-10 | $112.00 | $112.00 | 48 |
| 2008-01-09 | $113.67 | $113.67 | 255 |
| 2008-01-08 | $125.00 | $125.00 | 33 |
| 2008-01-07 | $121.67 | $121.67 | 60 |
| 2008-01-04 | $119.67 | $119.67 | 132 |
| 2008-01-03 | $126.00 | $126.00 | 6 |
| 2008-01-02 | $126.33 | $126.33 | 180 |