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
- 2008-01-14 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 | $11.00 | $11.00 | 137 |
| 2008-12-30 | $14.00 | $14.00 | 305 |
| 2008-12-29 | $14.60 | $14.60 | 75 |
| 2008-12-26 | $14.00 | $14.00 | 1,652 |
| 2008-12-24 | $14.00 | $14.00 | 135 |
| 2008-12-23 | $11.80 | $11.80 | 1,647 |
| 2008-12-22 | $14.00 | $14.00 | 501 |
| 2008-12-19 | $13.80 | $13.80 | 2,781 |
| 2008-12-18 | $16.40 | $16.40 | 19,263 |
| 2008-12-17 | $15.80 | $15.80 | 4,579 |
| 2008-12-16 | $12.60 | $12.60 | 2,738 |
| 2008-12-15 | $13.40 | $13.40 | 2,939 |
| 2008-12-12 | $13.20 | $13.20 | 985 |
| 2008-12-11 | $11.60 | $11.60 | 645 |
| 2008-12-10 | $11.40 | $11.40 | 500 |
| 2008-12-09 | $11.20 | $11.20 | 975 |
| 2008-12-08 | $10.20 | $10.20 | 0 |
| 2008-12-05 | $10.20 | $10.20 | 1,000 |
| 2008-12-04 | $9.80 | $9.80 | 285 |
| 2008-12-03 | $11.40 | $11.40 | 700 |
| 2008-12-02 | $11.00 | $11.00 | 1,515 |
| 2008-12-01 | $11.00 | $11.00 | 1,955 |
| 2008-11-28 | $9.20 | $9.20 | 0 |
| 2008-11-26 | $9.20 | $9.20 | 1,750 |
| 2008-11-25 | $12.40 | $12.40 | 1,025 |
| 2008-11-24 | $13.60 | $13.60 | 825 |
| 2008-11-21 | $15.00 | $15.00 | 650 |
| 2008-11-20 | $16.80 | $16.80 | 450 |
| 2008-11-19 | $16.80 | $16.80 | 100 |
| 2008-11-18 | $16.00 | $16.00 | 200 |
| 2008-11-17 | $16.80 | $16.80 | 525 |
| 2008-11-14 | $16.00 | $16.00 | 500 |
| 2008-11-13 | $15.00 | $15.00 | 275 |
| 2008-11-12 | $14.40 | $14.40 | 300 |
| 2008-11-11 | $14.40 | $14.40 | 175 |
| 2008-11-10 | $15.20 | $15.20 | 0 |
| 2008-11-07 | $15.20 | $15.20 | 425 |
| 2008-11-06 | $14.00 | $14.00 | 150 |
| 2008-11-05 | $15.00 | $15.00 | 100 |
| 2008-11-04 | $14.40 | $14.40 | 1,700 |
| 2008-11-03 | $12.40 | $12.40 | 925 |
| 2008-10-31 | $13.40 | $13.40 | 0 |
| 2008-10-30 | $13.40 | $13.40 | 0 |
| 2008-10-29 | $13.40 | $13.40 | 125 |
| 2008-10-28 | $14.20 | $14.20 | 1,825 |
| 2008-10-27 | $14.00 | $14.00 | 0 |
| 2008-10-24 | $14.00 | $14.00 | 150 |
| 2008-10-23 | $15.20 | $15.20 | 0 |
| 2008-10-22 | $15.20 | $15.20 | 0 |
| 2008-10-21 | $15.20 | $15.20 | 0 |
| 2008-10-20 | $15.20 | $15.20 | 0 |
| 2008-10-17 | $15.20 | $15.20 | 0 |
| 2008-10-16 | $15.20 | $15.20 | 0 |
| 2008-10-15 | $15.20 | $15.20 | 500 |
| 2008-10-14 | $15.40 | $15.40 | 0 |
| 2008-10-13 | $15.40 | $15.40 | 0 |
| 2008-10-10 | $15.40 | $15.40 | 800 |
| 2008-10-09 | $15.00 | $15.00 | 2,165 |
| 2008-10-08 | $15.00 | $15.00 | 875 |
| 2008-10-07 | $15.60 | $15.60 | 0 |
| 2008-10-06 | $15.60 | $15.60 | 0 |
| 2008-10-03 | $15.60 | $15.60 | 0 |
| 2008-10-02 | $15.60 | $15.60 | 0 |
| 2008-10-01 | $15.60 | $15.60 | 0 |
| 2008-09-30 | $15.60 | $15.60 | 0 |
| 2008-09-29 | $15.60 | $15.60 | 450 |
| 2008-09-26 | $15.60 | $15.60 | 0 |
| 2008-09-25 | $15.60 | $15.60 | 175 |
| 2008-09-24 | $15.80 | $15.80 | 1,505 |
| 2008-09-23 | $18.20 | $18.20 | 0 |
| 2008-09-22 | $18.20 | $18.20 | 650 |
| 2008-09-19 | $19.00 | $19.00 | 175 |
| 2008-09-18 | $19.60 | $19.60 | 625 |
| 2008-09-17 | $19.60 | $19.60 | 750 |
| 2008-09-16 | $20.60 | $20.60 | 0 |
| 2008-09-15 | $20.60 | $20.60 | 0 |
| 2008-09-12 | $20.60 | $20.60 | 72 |
| 2008-09-11 | $20.60 | $20.60 | 1,900 |
| 2008-09-10 | $20.20 | $20.20 | 1,035 |
| 2008-09-09 | $20.80 | $20.80 | 1,500 |
| 2008-09-08 | $20.80 | $20.80 | 0 |
| 2008-09-05 | $20.80 | $20.80 | 0 |
| 2008-09-04 | $20.80 | $20.80 | 1,250 |
| 2008-09-03 | $21.00 | $21.00 | 0 |
| 2008-09-02 | $21.00 | $21.00 | 0 |
| 2008-08-29 | $21.00 | $21.00 | 0 |
| 2008-08-28 | $21.00 | $21.00 | 775 |
| 2008-08-27 | $20.80 | $20.80 | 1,430 |
| 2008-08-26 | $20.80 | $20.80 | 0 |
| 2008-08-25 | $20.80 | $20.80 | 0 |
| 2008-08-22 | $20.80 | $20.80 | 250 |
| 2008-08-21 | $21.00 | $21.00 | 575 |
| 2008-08-20 | $21.00 | $21.00 | 125 |
| 2008-08-19 | $21.20 | $21.20 | 0 |
| 2008-08-18 | $21.20 | $21.20 | 550 |
| 2008-08-15 | $20.80 | $20.80 | 132 |
| 2008-08-14 | $21.00 | $21.00 | 250 |
| 2008-08-13 | $21.00 | $21.00 | 1,770 |
| 2008-08-12 | $20.00 | $20.00 | 0 |
| 2008-08-11 | $20.00 | $20.00 | 0 |
| 2008-08-08 | $20.00 | $20.00 | 3,080 |
| 2008-08-07 | $20.40 | $20.40 | 2,280 |
| 2008-08-06 | $20.40 | $20.40 | 4,755 |
| 2008-08-05 | $20.40 | $20.40 | 2,000 |
| 2008-08-04 | $19.60 | $19.60 | 250 |
| 2008-08-01 | $19.60 | $19.60 | 100 |
| 2008-07-31 | $19.60 | $19.60 | 125 |
| 2008-07-30 | $19.60 | $19.60 | 2,380 |
| 2008-07-29 | $19.00 | $19.00 | 625 |
| 2008-07-28 | $18.80 | $18.80 | 0 |
| 2008-07-25 | $18.80 | $18.80 | 0 |
| 2008-07-24 | $18.80 | $18.80 | 250 |
| 2008-07-23 | $18.00 | $18.00 | 7,775 |
| 2008-07-22 | $17.60 | $17.60 | 8,450 |
| 2008-07-21 | $17.00 | $17.00 | 0 |
| 2008-07-18 | $17.00 | $17.00 | 0 |
| 2008-07-17 | $17.00 | $17.00 | 0 |
| 2008-07-16 | $17.00 | $17.00 | 1,750 |
| 2008-07-15 | $16.00 | $16.00 | 0 |
| 2008-07-14 | $16.00 | $16.00 | 0 |
| 2008-07-11 | $16.00 | $16.00 | 0 |
| 2008-07-10 | $16.00 | $16.00 | 0 |
| 2008-07-09 | $16.00 | $16.00 | 0 |
| 2008-07-08 | $16.00 | $16.00 | 0 |
| 2008-07-07 | $16.00 | $16.00 | 0 |
| 2008-07-03 | $16.00 | $16.00 | 0 |
| 2008-07-02 | $16.00 | $16.00 | 5,350 |
| 2008-07-01 | $16.20 | $16.20 | 2,250 |
| 2008-06-30 | $16.00 | $16.00 | 0 |
| 2008-06-27 | $16.00 | $16.00 | 7,500 |
| 2008-06-26 | $16.00 | $16.00 | 1,100 |
| 2008-06-25 | $16.00 | $16.00 | 1,600 |
| 2008-06-24 | $16.00 | $16.00 | 750 |
| 2008-06-23 | $15.60 | $15.60 | 1,833 |
| 2008-06-20 | $15.60 | $15.60 | 750 |
| 2008-06-19 | $15.60 | $15.60 | 0 |
| 2008-06-18 | $15.60 | $15.60 | 3,200 |
| 2008-06-17 | $15.60 | $15.60 | 600 |
| 2008-06-16 | $15.60 | $15.60 | 0 |
| 2008-06-13 | $15.60 | $15.60 | 2,775 |
| 2008-06-12 | $15.80 | $15.80 | 1,250 |
| 2008-06-11 | $15.60 | $15.60 | 2,750 |
| 2008-06-10 | $15.40 | $15.40 | 3,921 |
| 2008-06-09 | $15.40 | $15.40 | 0 |
| 2008-06-06 | $15.40 | $15.40 | 150 |
| 2008-06-05 | $15.40 | $15.40 | 2,905 |
| 2008-06-04 | $15.40 | $15.40 | 6,975 |
| 2008-06-03 | $15.60 | $15.60 | 4,750 |
| 2008-06-02 | $15.80 | $15.80 | 4,816 |
| 2008-05-30 | $15.60 | $15.60 | 9,525 |
| 2008-05-29 | $15.40 | $15.40 | 2,325 |
| 2008-05-28 | $15.80 | $15.80 | 3,248 |
| 2008-05-27 | $14.60 | $14.60 | 0 |
| 2008-05-23 | $14.60 | $14.60 | 500 |
| 2008-05-22 | $14.60 | $14.60 | 2,375 |
| 2008-05-21 | $14.60 | $14.60 | 1,250 |
| 2008-05-20 | $14.20 | $14.20 | 4,725 |
| 2008-05-19 | $14.20 | $14.20 | 6,800 |
| 2008-05-16 | $13.90 | $13.90 | 2,475 |
| 2008-05-15 | $13.60 | $13.60 | 3,400 |
| 2008-05-14 | $12.80 | $12.80 | 0 |
| 2008-05-13 | $12.80 | $12.80 | 0 |
| 2008-05-12 | $12.80 | $12.80 | 0 |
| 2008-05-09 | $12.80 | $12.80 | 0 |
| 2008-05-08 | $12.80 | $12.80 | 0 |
| 2008-05-07 | $12.80 | $12.80 | 125 |
| 2008-05-06 | $11.60 | $11.60 | 0 |
| 2008-05-05 | $11.60 | $11.60 | 250 |
| 2008-05-02 | $12.20 | $12.20 | 0 |
| 2008-05-01 | $12.20 | $12.20 | 0 |
| 2008-04-30 | $12.20 | $12.20 | 0 |
| 2008-04-29 | $12.20 | $12.20 | 0 |
| 2008-04-28 | $12.20 | $12.20 | 0 |
| 2008-04-25 | $12.20 | $12.20 | 0 |
| 2008-04-24 | $12.20 | $12.20 | 0 |
| 2008-04-23 | $12.20 | $12.20 | 0 |
| 2008-04-22 | $12.20 | $12.20 | 0 |
| 2008-04-21 | $12.20 | $12.20 | 0 |
| 2008-04-18 | $12.20 | $12.20 | 0 |
| 2008-04-17 | $12.20 | $12.20 | 0 |
| 2008-04-16 | $12.20 | $12.20 | 0 |
| 2008-04-15 | $12.20 | $12.20 | 625 |
| 2008-04-14 | $13.00 | $13.00 | 0 |
| 2008-04-11 | $13.00 | $13.00 | 0 |
| 2008-04-10 | $13.00 | $13.00 | 0 |
| 2008-04-09 | $13.00 | $13.00 | 0 |
| 2008-04-08 | $13.00 | $13.00 | 10 |
| 2008-04-07 | $13.20 | $13.20 | 0 |
| 2008-04-04 | $13.20 | $13.20 | 0 |
| 2008-04-03 | $13.20 | $13.20 | 1,375 |
| 2008-04-02 | $14.00 | $14.00 | 4,000 |
| 2008-04-01 | $11.40 | $11.40 | 875 |
| 2008-03-31 | $12.20 | $12.20 | 0 |
| 2008-03-28 | $12.20 | $12.20 | 0 |
| 2008-03-27 | $12.20 | $12.20 | 0 |
| 2008-03-26 | $12.20 | $12.20 | 0 |
| 2008-03-25 | $12.20 | $12.20 | 0 |
| 2008-03-24 | $12.20 | $12.20 | 375 |
| 2008-03-20 | $12.40 | $12.40 | 125 |
| 2008-03-19 | $12.20 | $12.20 | 0 |
| 2008-03-18 | $12.20 | $12.20 | 0 |
| 2008-03-17 | $12.20 | $12.20 | 0 |
| 2008-03-14 | $12.20 | $12.20 | 0 |
| 2008-03-13 | $12.20 | $12.20 | 0 |
| 2008-03-12 | $12.20 | $12.20 | 0 |
| 2008-03-11 | $12.20 | $12.20 | 0 |
| 2008-03-10 | $12.20 | $12.20 | 0 |
| 2008-03-07 | $12.20 | $12.20 | 0 |
| 2008-03-06 | $12.20 | $12.20 | 375 |
| 2008-03-05 | $12.20 | $12.20 | 0 |
| 2008-03-04 | $12.20 | $12.20 | 0 |
| 2008-03-03 | $12.20 | $12.20 | 0 |
| 2008-02-29 | $12.20 | $12.20 | 0 |
| 2008-02-28 | $12.20 | $12.20 | 0 |
| 2008-02-27 | $12.20 | $12.20 | 0 |
| 2008-02-26 | $12.20 | $12.20 | 0 |
| 2008-02-25 | $12.20 | $12.20 | 0 |
| 2008-02-22 | $12.20 | $12.20 | 0 |
| 2008-02-21 | $12.20 | $12.20 | 0 |
| 2008-02-20 | $12.20 | $12.20 | 0 |
| 2008-02-19 | $12.20 | $12.20 | 500 |
| 2008-02-15 | $12.20 | $12.20 | 0 |
| 2008-02-14 | $12.20 | $12.20 | 0 |
| 2008-02-13 | $12.20 | $12.20 | 0 |
| 2008-02-12 | $12.20 | $12.20 | 0 |
| 2008-02-11 | $12.20 | $12.20 | 0 |
| 2008-02-08 | $12.20 | $12.20 | 0 |
| 2008-02-07 | $12.20 | $12.20 | 0 |
| 2008-02-06 | $12.20 | $12.20 | 0 |
| 2008-02-05 | $12.20 | $12.20 | 0 |
| 2008-02-04 | $12.20 | $12.20 | 0 |
| 2008-02-01 | $12.20 | $12.20 | 0 |
| 2008-01-31 | $12.20 | $12.20 | 250 |
| 2008-01-30 | $12.20 | $12.20 | 0 |
| 2008-01-29 | $12.20 | $12.20 | 250 |
| 2008-01-28 | $12.20 | $12.20 | 0 |
| 2008-01-25 | $12.20 | $12.20 | 0 |
| 2008-01-24 | $12.20 | $12.20 | 0 |
| 2008-01-23 | $12.20 | $12.20 | 10 |
| 2008-01-22 | $12.20 | $12.20 | 0 |
| 2008-01-18 | $12.20 | $12.20 | 500 |
| 2008-01-17 | $12.20 | $12.20 | 500 |
| 2008-01-16 | $12.20 | $12.20 | 3,750 |
| 2008-01-15 | $12.00 | $12.00 | 2,750 |
| 2008-01-14 | $11.00 | $11.00 | 27,750 |