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
- 2001-12-14 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 | $5.12 | $5.12 | 244 |
| 2008-12-30 | $5.60 | $5.60 | 338 |
| 2008-12-29 | $6.24 | $6.24 | 163 |
| 2008-12-26 | $5.12 | $5.12 | 394 |
| 2008-12-24 | $7.04 | $7.04 | 125 |
| 2008-12-23 | $6.40 | $6.40 | 1,281 |
| 2008-12-22 | $4.48 | $4.48 | 100 |
| 2008-12-19 | $6.24 | $6.24 | 0 |
| 2008-12-18 | $6.24 | $6.24 | 219 |
| 2008-12-17 | $6.40 | $6.40 | 256 |
| 2008-12-16 | $6.40 | $6.40 | 313 |
| 2008-12-15 | $5.60 | $5.60 | 0 |
| 2008-12-12 | $5.60 | $5.60 | 500 |
| 2008-12-11 | $5.60 | $5.60 | 0 |
| 2008-12-10 | $5.60 | $5.60 | 94 |
| 2008-12-09 | $7.20 | $7.20 | 1,306 |
| 2008-12-08 | $4.80 | $4.80 | 3,813 |
| 2008-12-05 | $3.20 | $3.20 | 731 |
| 2008-12-04 | $3.68 | $3.68 | 0 |
| 2008-12-03 | $3.68 | $3.68 | 563 |
| 2008-12-02 | $3.04 | $3.04 | 2,200 |
| 2008-12-01 | $4.00 | $4.00 | 3,131 |
| 2008-11-28 | $4.80 | $4.80 | 63 |
| 2008-11-26 | $4.80 | $4.80 | 669 |
| 2008-11-25 | $4.80 | $4.80 | 538 |
| 2008-11-24 | $6.40 | $6.40 | 469 |
| 2008-11-21 | $4.80 | $4.80 | 863 |
| 2008-11-20 | $4.96 | $4.96 | 269 |
| 2008-11-19 | $6.40 | $6.40 | 625 |
| 2008-11-18 | $6.40 | $6.40 | 256 |
| 2008-11-17 | $6.40 | $6.40 | 38 |
| 2008-11-14 | $6.40 | $6.40 | 38 |
| 2008-11-13 | $6.40 | $6.40 | 156 |
| 2008-11-12 | $6.08 | $6.08 | 0 |
| 2008-11-11 | $6.08 | $6.08 | 0 |
| 2008-11-10 | $6.08 | $6.08 | 75 |
| 2008-11-07 | $7.20 | $7.20 | 100 |
| 2008-11-06 | $7.20 | $7.20 | 63 |
| 2008-11-05 | $7.20 | $7.20 | 94 |
| 2008-11-04 | $5.76 | $5.76 | 31 |
| 2008-11-03 | $7.52 | $7.52 | 0 |
| 2008-10-31 | $7.52 | $7.52 | 413 |
| 2008-10-30 | $7.52 | $7.52 | 6 |
| 2008-10-29 | $7.52 | $7.52 | 44 |
| 2008-10-28 | $8.00 | $8.00 | 0 |
| 2008-10-27 | $8.00 | $8.00 | 0 |
| 2008-10-24 | $8.00 | $8.00 | 631 |
| 2008-10-23 | $6.40 | $6.40 | 1,244 |
| 2008-10-22 | $7.20 | $7.20 | 0 |
| 2008-10-21 | $7.20 | $7.20 | 25 |
| 2008-10-20 | $7.04 | $7.04 | 0 |
| 2008-10-17 | $7.04 | $7.04 | 0 |
| 2008-10-16 | $7.04 | $7.04 | 213 |
| 2008-10-15 | $8.80 | $8.80 | 469 |
| 2008-10-14 | $7.36 | $7.36 | 19 |
| 2008-10-13 | $8.16 | $8.16 | 1,025 |
| 2008-10-10 | $6.40 | $6.40 | 4,063 |
| 2008-10-09 | $10.40 | $10.40 | 1,738 |
| 2008-10-08 | $10.88 | $10.88 | 1,238 |
| 2008-10-07 | $10.72 | $10.72 | 1,563 |
| 2008-10-06 | $17.60 | $17.60 | 2,625 |
| 2008-10-03 | $13.76 | $13.76 | 369 |
| 2008-10-02 | $14.08 | $14.08 | 0 |
| 2008-10-01 | $14.08 | $14.08 | 306 |
| 2008-09-30 | $14.08 | $14.08 | 1,188 |
| 2008-09-29 | $13.60 | $13.60 | 344 |
| 2008-09-26 | $13.60 | $13.60 | 688 |
| 2008-09-25 | $17.60 | $17.60 | 13 |
| 2008-09-24 | $13.92 | $13.92 | 606 |
| 2008-09-23 | $14.08 | $14.08 | 519 |
| 2008-09-22 | $15.20 | $15.20 | 581 |
| 2008-09-19 | $15.20 | $15.20 | 413 |
| 2008-09-18 | $17.60 | $17.60 | 56 |
| 2008-09-17 | $21.60 | $21.60 | 275 |
| 2008-09-16 | $21.12 | $21.12 | 406 |
| 2008-09-15 | $21.12 | $21.12 | 63 |
| 2008-09-12 | $21.12 | $21.12 | 681 |
| 2008-09-11 | $21.44 | $21.44 | 300 |
| 2008-09-10 | $21.60 | $21.60 | 19 |
| 2008-09-09 | $19.20 | $19.20 | 113 |
| 2008-09-08 | $21.60 | $21.60 | 81 |
| 2008-09-05 | $21.60 | $21.60 | 44 |
| 2008-09-04 | $20.80 | $20.80 | 1,244 |
| 2008-09-03 | $16.64 | $16.64 | 2,119 |
| 2008-09-02 | $14.40 | $14.40 | 75 |
| 2008-08-29 | $14.08 | $14.08 | 319 |
| 2008-08-28 | $13.60 | $13.60 | 194 |
| 2008-08-27 | $13.60 | $13.60 | 38 |
| 2008-08-26 | $14.08 | $14.08 | 750 |
| 2008-08-25 | $13.12 | $13.12 | 950 |
| 2008-08-22 | $14.08 | $14.08 | 69 |
| 2008-08-21 | $12.00 | $12.00 | 1,188 |
| 2008-08-20 | $12.00 | $12.00 | 13,975 |
| 2008-08-19 | $27.20 | $27.20 | 494 |
| 2008-08-18 | $28.00 | $28.00 | 494 |
| 2008-08-15 | $28.00 | $28.00 | 0 |
| 2008-08-14 | $28.00 | $28.00 | 369 |
| 2008-08-13 | $28.00 | $28.00 | 325 |
| 2008-08-12 | $28.80 | $28.80 | 188 |
| 2008-08-11 | $28.00 | $28.00 | 131 |
| 2008-08-08 | $26.88 | $26.88 | 100 |
| 2008-08-07 | $27.20 | $27.20 | 213 |
| 2008-08-06 | $27.20 | $27.20 | 688 |
| 2008-08-05 | $29.92 | $29.92 | 225 |
| 2008-08-04 | $27.20 | $27.20 | 19 |
| 2008-08-01 | $29.12 | $29.12 | 119 |
| 2008-07-31 | $29.92 | $29.92 | 2,244 |
| 2008-07-30 | $30.40 | $30.40 | 419 |
| 2008-07-29 | $28.80 | $28.80 | 69 |
| 2008-07-28 | $28.00 | $28.00 | 363 |
| 2008-07-25 | $27.20 | $27.20 | 81 |
| 2008-07-24 | $28.80 | $28.80 | 63 |
| 2008-07-23 | $27.20 | $27.20 | 338 |
| 2008-07-22 | $27.20 | $27.20 | 988 |
| 2008-07-21 | $27.20 | $27.20 | 369 |
| 2008-07-18 | $29.28 | $29.28 | 356 |
| 2008-07-17 | $27.20 | $27.20 | 513 |
| 2008-07-16 | $28.00 | $28.00 | 413 |
| 2008-07-15 | $28.00 | $28.00 | 7,600 |
| 2008-07-14 | $31.20 | $31.20 | 175 |
| 2008-07-11 | $30.88 | $30.88 | 288 |
| 2008-07-10 | $30.88 | $30.88 | 450 |
| 2008-07-09 | $32.00 | $32.00 | 50 |
| 2008-07-08 | $32.00 | $32.00 | 19 |
| 2008-07-07 | $32.00 | $32.00 | 494 |
| 2008-07-03 | $31.36 | $31.36 | 0 |
| 2008-07-02 | $31.36 | $31.36 | 544 |
| 2008-07-01 | $30.72 | $30.72 | 263 |
| 2008-06-30 | $32.00 | $32.00 | 163 |
| 2008-06-27 | $35.20 | $35.20 | 0 |
| 2008-06-26 | $35.20 | $35.20 | 13 |
| 2008-06-25 | $36.00 | $36.00 | 675 |
| 2008-06-24 | $36.00 | $36.00 | 363 |
| 2008-06-23 | $32.00 | $32.00 | 94 |
| 2008-06-20 | $30.88 | $30.88 | 13 |
| 2008-06-19 | $31.68 | $31.68 | 50 |
| 2008-06-18 | $30.88 | $30.88 | 25 |
| 2008-06-17 | $34.40 | $34.40 | 125 |
| 2008-06-16 | $33.60 | $33.60 | 269 |
| 2008-06-13 | $33.60 | $33.60 | 388 |
| 2008-06-12 | $32.32 | $32.32 | 444 |
| 2008-06-11 | $33.60 | $33.60 | 7,775 |
| 2008-06-10 | $31.20 | $31.20 | 0 |
| 2008-06-09 | $31.20 | $31.20 | 631 |
| 2008-06-06 | $35.04 | $35.04 | 150 |
| 2008-06-05 | $32.80 | $32.80 | 363 |
| 2008-06-04 | $32.80 | $32.80 | 656 |
| 2008-06-03 | $34.40 | $34.40 | 5,569 |
| 2008-06-02 | $35.20 | $35.20 | 325 |
| 2008-05-30 | $35.20 | $35.20 | 2,294 |
| 2008-05-29 | $32.64 | $32.64 | 338 |
| 2008-05-28 | $32.00 | $32.00 | 150 |
| 2008-05-27 | $32.00 | $32.00 | 988 |
| 2008-05-23 | $32.00 | $32.00 | 231 |
| 2008-05-22 | $31.20 | $31.20 | 413 |
| 2008-05-21 | $32.64 | $32.64 | 444 |
| 2008-05-20 | $32.00 | $32.00 | 163 |
| 2008-05-19 | $32.00 | $32.00 | 825 |
| 2008-05-16 | $32.00 | $32.00 | 188 |
| 2008-05-15 | $32.80 | $32.80 | 1,988 |
| 2008-05-14 | $33.60 | $33.60 | 81 |
| 2008-05-13 | $32.00 | $32.00 | 731 |
| 2008-05-12 | $32.00 | $32.00 | 75 |
| 2008-05-09 | $35.20 | $35.20 | 63 |
| 2008-05-08 | $32.00 | $32.00 | 69 |
| 2008-05-07 | $32.00 | $32.00 | 6 |
| 2008-05-06 | $32.00 | $32.00 | 19 |
| 2008-05-05 | $32.00 | $32.00 | 13 |
| 2008-05-02 | $32.80 | $32.80 | 125 |
| 2008-05-01 | $35.20 | $35.20 | 50 |
| 2008-04-30 | $36.00 | $36.00 | 263 |
| 2008-04-29 | $32.80 | $32.80 | 288 |
| 2008-04-28 | $33.60 | $33.60 | 563 |
| 2008-04-25 | $33.60 | $33.60 | 850 |
| 2008-04-24 | $33.60 | $33.60 | 431 |
| 2008-04-23 | $30.40 | $30.40 | 138 |
| 2008-04-22 | $33.60 | $33.60 | 819 |
| 2008-04-21 | $31.20 | $31.20 | 513 |
| 2008-04-18 | $32.00 | $32.00 | 1,325 |
| 2008-04-17 | $32.00 | $32.00 | 438 |
| 2008-04-16 | $34.40 | $34.40 | 188 |
| 2008-04-15 | $35.20 | $35.20 | 6 |
| 2008-04-14 | $35.20 | $35.20 | 31 |
| 2008-04-11 | $36.48 | $36.48 | 275 |
| 2008-04-10 | $39.04 | $39.04 | 356 |
| 2008-04-09 | $34.40 | $34.40 | 63 |
| 2008-04-08 | $36.00 | $36.00 | 13 |
| 2008-04-07 | $35.68 | $35.68 | 344 |
| 2008-04-04 | $36.00 | $36.00 | 144 |
| 2008-04-03 | $36.16 | $36.16 | 25 |
| 2008-04-02 | $36.00 | $36.00 | 225 |
| 2008-04-01 | $36.80 | $36.80 | 75 |
| 2008-03-31 | $36.80 | $36.80 | 281 |
| 2008-03-28 | $37.60 | $37.60 | 313 |
| 2008-03-27 | $35.20 | $35.20 | 119 |
| 2008-03-26 | $35.20 | $35.20 | 394 |
| 2008-03-25 | $36.00 | $36.00 | 244 |
| 2008-03-24 | $36.80 | $36.80 | 431 |
| 2008-03-20 | $35.20 | $35.20 | 294 |
| 2008-03-19 | $33.60 | $33.60 | 6 |
| 2008-03-18 | $32.80 | $32.80 | 581 |
| 2008-03-17 | $32.96 | $32.96 | 156 |
| 2008-03-14 | $32.00 | $32.00 | 3,338 |
| 2008-03-13 | $32.80 | $32.80 | 556 |
| 2008-03-12 | $34.88 | $34.88 | 356 |
| 2008-03-11 | $34.88 | $34.88 | 256 |
| 2008-03-10 | $34.88 | $34.88 | 94 |
| 2008-03-07 | $35.20 | $35.20 | 625 |
| 2008-03-06 | $36.00 | $36.00 | 200 |
| 2008-03-05 | $35.20 | $35.20 | 163 |
| 2008-03-04 | $36.80 | $36.80 | 0 |
| 2008-03-03 | $36.80 | $36.80 | 450 |
| 2008-02-29 | $38.40 | $38.40 | 319 |
| 2008-02-28 | $35.36 | $35.36 | 156 |
| 2008-02-27 | $35.36 | $35.36 | 50 |
| 2008-02-26 | $35.36 | $35.36 | 31 |
| 2008-02-25 | $39.20 | $39.20 | 181 |
| 2008-02-22 | $39.68 | $39.68 | 0 |
| 2008-02-21 | $39.68 | $39.68 | 300 |
| 2008-02-20 | $39.84 | $39.84 | 2,525 |
| 2008-02-19 | $34.40 | $34.40 | 238 |
| 2008-02-15 | $34.40 | $34.40 | 50 |
| 2008-02-14 | $34.40 | $34.40 | 106 |
| 2008-02-13 | $36.00 | $36.00 | 81 |
| 2008-02-12 | $36.00 | $36.00 | 400 |
| 2008-02-11 | $35.52 | $35.52 | 900 |
| 2008-02-08 | $30.40 | $30.40 | 188 |
| 2008-02-07 | $32.00 | $32.00 | 250 |
| 2008-02-06 | $32.00 | $32.00 | 0 |
| 2008-02-05 | $32.00 | $32.00 | 613 |
| 2008-02-04 | $33.60 | $33.60 | 31 |
| 2008-02-01 | $34.40 | $34.40 | 600 |
| 2008-01-31 | $33.60 | $33.60 | 625 |
| 2008-01-30 | $33.60 | $33.60 | 144 |
| 2008-01-29 | $35.20 | $35.20 | 1,106 |
| 2008-01-28 | $32.32 | $32.32 | 856 |
| 2008-01-25 | $32.80 | $32.80 | 613 |
| 2008-01-24 | $32.64 | $32.64 | 119 |
| 2008-01-23 | $33.60 | $33.60 | 569 |
| 2008-01-22 | $33.60 | $33.60 | 1,588 |
| 2008-01-18 | $35.20 | $35.20 | 156 |
| 2008-01-17 | $32.80 | $32.80 | 1,163 |
| 2008-01-16 | $36.80 | $36.80 | 600 |
| 2008-01-15 | $37.60 | $37.60 | 913 |
| 2008-01-14 | $38.40 | $38.40 | 531 |
| 2008-01-11 | $39.68 | $39.68 | 1,056 |
| 2008-01-10 | $39.20 | $39.20 | 481 |
| 2008-01-09 | $39.20 | $39.20 | 1,550 |
| 2008-01-08 | $40.00 | $40.00 | 1,000 |
| 2008-01-07 | $38.72 | $38.72 | 2,550 |
| 2008-01-04 | $41.28 | $41.28 | 213 |
| 2008-01-03 | $40.80 | $40.80 | 238 |
| 2008-01-02 | $40.96 | $40.96 | 325 |