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
- 1999-08-09 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 | $13.60 | $13.60 | 863 |
| 2008-12-30 | $12.00 | $12.00 | 241 |
| 2008-12-29 | $12.00 | $12.00 | 5 |
| 2008-12-26 | $14.40 | $14.40 | 26 |
| 2008-12-24 | $12.00 | $12.00 | 113 |
| 2008-12-23 | $15.20 | $15.20 | 0 |
| 2008-12-22 | $15.20 | $15.20 | 116 |
| 2008-12-19 | $15.60 | $15.60 | 52 |
| 2008-12-18 | $14.80 | $14.80 | 184 |
| 2008-12-17 | $12.40 | $12.40 | 125 |
| 2008-12-16 | $15.60 | $15.60 | 235 |
| 2008-12-15 | $15.60 | $15.60 | 188 |
| 2008-12-12 | $14.40 | $14.40 | 159 |
| 2008-12-11 | $16.00 | $16.00 | 3 |
| 2008-12-10 | $10.00 | $10.00 | 377 |
| 2008-12-09 | $12.00 | $12.00 | 0 |
| 2008-12-08 | $12.00 | $12.00 | 129 |
| 2008-12-05 | $12.00 | $12.00 | 143 |
| 2008-12-04 | $15.20 | $15.20 | 128 |
| 2008-12-03 | $10.00 | $10.00 | 0 |
| 2008-12-02 | $10.00 | $10.00 | 14 |
| 2008-12-01 | $14.00 | $14.00 | 0 |
| 2008-11-28 | $14.00 | $14.00 | 50 |
| 2008-11-26 | $8.00 | $8.00 | 83 |
| 2008-11-25 | $6.00 | $6.00 | 472 |
| 2008-11-24 | $10.00 | $10.00 | 0 |
| 2008-11-21 | $10.00 | $10.00 | 13 |
| 2008-11-20 | $8.00 | $8.00 | 238 |
| 2008-11-19 | $12.00 | $12.00 | 603 |
| 2008-11-18 | $16.00 | $16.00 | 14 |
| 2008-11-17 | $14.00 | $14.00 | 16 |
| 2008-11-14 | $14.00 | $14.00 | 0 |
| 2008-11-13 | $14.00 | $14.00 | 2 |
| 2008-11-12 | $16.00 | $16.00 | 0 |
| 2008-11-11 | $16.00 | $16.00 | 130 |
| 2008-11-10 | $16.00 | $16.00 | 3 |
| 2008-11-07 | $16.00 | $16.00 | 0 |
| 2008-11-06 | $16.00 | $16.00 | 6 |
| 2008-11-05 | $16.00 | $16.00 | 53 |
| 2008-11-04 | $22.00 | $22.00 | 0 |
| 2008-11-03 | $22.00 | $22.00 | 319 |
| 2008-10-31 | $22.00 | $22.00 | 32 |
| 2008-10-30 | $16.00 | $16.00 | 0 |
| 2008-10-29 | $16.00 | $16.00 | 13 |
| 2008-10-28 | $20.00 | $20.00 | 99 |
| 2008-10-27 | $16.40 | $16.40 | 0 |
| 2008-10-24 | $16.40 | $16.40 | 0 |
| 2008-10-23 | $16.40 | $16.40 | 25 |
| 2008-10-22 | $16.00 | $16.00 | 20 |
| 2008-10-21 | $18.40 | $18.40 | 8 |
| 2008-10-20 | $18.40 | $18.40 | 15 |
| 2008-10-17 | $18.40 | $18.40 | 133 |
| 2008-10-16 | $14.00 | $14.00 | 50 |
| 2008-10-15 | $20.00 | $20.00 | 45 |
| 2008-10-14 | $24.00 | $24.00 | 339 |
| 2008-10-13 | $24.00 | $24.00 | 120 |
| 2008-10-10 | $28.00 | $28.00 | 6 |
| 2008-10-09 | $17.60 | $17.60 | 25 |
| 2008-10-08 | $17.60 | $17.60 | 172 |
| 2008-10-07 | $20.00 | $20.00 | 351 |
| 2008-10-06 | $28.00 | $28.00 | 140 |
| 2008-10-03 | $20.00 | $20.00 | 188 |
| 2008-10-02 | $20.00 | $20.00 | 78 |
| 2008-10-01 | $30.80 | $30.80 | 0 |
| 2008-09-30 | $30.80 | $30.80 | 1,033 |
| 2008-09-29 | $30.80 | $30.80 | 0 |
| 2008-09-26 | $30.80 | $30.80 | 100 |
| 2008-09-25 | $22.00 | $22.00 | 3 |
| 2008-09-24 | $22.00 | $22.00 | 21 |
| 2008-09-23 | $22.00 | $22.00 | 0 |
| 2008-09-22 | $22.00 | $22.00 | 35 |
| 2008-09-19 | $30.00 | $30.00 | 274 |
| 2008-09-18 | $32.00 | $32.00 | 7 |
| 2008-09-17 | $32.00 | $32.00 | 29 |
| 2008-09-16 | $30.00 | $30.00 | 125 |
| 2008-09-15 | $32.40 | $32.40 | 0 |
| 2008-09-12 | $32.40 | $32.40 | 0 |
| 2008-09-11 | $32.40 | $32.40 | 0 |
| 2008-09-10 | $32.40 | $32.40 | 0 |
| 2008-09-09 | $32.40 | $32.40 | 0 |
| 2008-09-08 | $32.40 | $32.40 | 3 |
| 2008-09-05 | $34.00 | $34.00 | 0 |
| 2008-09-04 | $34.00 | $34.00 | 0 |
| 2008-09-03 | $34.00 | $34.00 | 0 |
| 2008-09-02 | $34.00 | $34.00 | 0 |
| 2008-08-29 | $34.00 | $34.00 | 878 |
| 2008-08-28 | $30.00 | $30.00 | 0 |
| 2008-08-27 | $30.00 | $30.00 | 64 |
| 2008-08-26 | $30.00 | $30.00 | 29 |
| 2008-08-25 | $30.00 | $30.00 | 63 |
| 2008-08-22 | $30.00 | $30.00 | 0 |
| 2008-08-21 | $30.00 | $30.00 | 0 |
| 2008-08-20 | $30.00 | $30.00 | 15 |
| 2008-08-19 | $28.00 | $28.00 | 0 |
| 2008-08-18 | $28.00 | $28.00 | 50 |
| 2008-08-15 | $28.00 | $28.00 | 0 |
| 2008-08-14 | $28.00 | $28.00 | 0 |
| 2008-08-13 | $28.00 | $28.00 | 70 |
| 2008-08-12 | $28.00 | $28.00 | 53 |
| 2008-08-11 | $30.00 | $30.00 | 25 |
| 2008-08-08 | $30.00 | $30.00 | 47 |
| 2008-08-07 | $30.00 | $30.00 | 0 |
| 2008-08-06 | $30.00 | $30.00 | 14 |
| 2008-08-05 | $34.00 | $34.00 | 0 |
| 2008-08-04 | $34.00 | $34.00 | 0 |
| 2008-08-01 | $34.00 | $34.00 | 0 |
| 2008-07-31 | $34.00 | $34.00 | 358 |
| 2008-07-30 | $30.00 | $30.00 | 19 |
| 2008-07-29 | $30.00 | $30.00 | 0 |
| 2008-07-28 | $30.00 | $30.00 | 20 |
| 2008-07-25 | $30.00 | $30.00 | 0 |
| 2008-07-24 | $30.00 | $30.00 | 0 |
| 2008-07-23 | $30.00 | $30.00 | 4 |
| 2008-07-22 | $30.00 | $30.00 | 24 |
| 2008-07-21 | $24.00 | $24.00 | 52 |
| 2008-07-18 | $33.60 | $33.60 | 117 |
| 2008-07-17 | $32.00 | $32.00 | 270 |
| 2008-07-16 | $34.00 | $34.00 | 7 |
| 2008-07-15 | $34.00 | $34.00 | 25 |
| 2008-07-14 | $34.00 | $34.00 | 37 |
| 2008-07-11 | $36.00 | $36.00 | 0 |
| 2008-07-10 | $36.00 | $36.00 | 0 |
| 2008-07-09 | $36.00 | $36.00 | 21 |
| 2008-07-08 | $36.00 | $36.00 | 2,675 |
| 2008-07-07 | $28.00 | $28.00 | 11 |
| 2008-07-03 | $26.00 | $26.00 | 1,021 |
| 2008-07-02 | $26.00 | $26.00 | 1,688 |
| 2008-07-01 | $32.00 | $32.00 | 239 |
| 2008-06-30 | $33.60 | $33.60 | 764 |
| 2008-06-27 | $36.00 | $36.00 | 0 |
| 2008-06-26 | $36.00 | $36.00 | 32 |
| 2008-06-25 | $36.00 | $36.00 | 112 |
| 2008-06-24 | $34.00 | $34.00 | 726 |
| 2008-06-23 | $40.00 | $40.00 | 1,399 |
| 2008-06-20 | $40.00 | $40.00 | 271 |
| 2008-06-19 | $40.00 | $40.00 | 274 |
| 2008-06-18 | $36.00 | $36.00 | 63 |
| 2008-06-17 | $35.60 | $35.60 | 704 |
| 2008-06-16 | $31.60 | $31.60 | 1,034 |
| 2008-06-13 | $27.60 | $27.60 | 3,624 |
| 2008-06-12 | $24.00 | $24.00 | 33 |
| 2008-06-11 | $24.00 | $24.00 | 810 |
| 2008-06-10 | $23.60 | $23.60 | 0 |
| 2008-06-09 | $23.60 | $23.60 | 755 |
| 2008-06-06 | $20.00 | $20.00 | 38 |
| 2008-06-05 | $20.00 | $20.00 | 224 |
| 2008-06-04 | $20.00 | $20.00 | 0 |
| 2008-06-03 | $20.00 | $20.00 | 955 |
| 2008-06-02 | $20.00 | $20.00 | 10 |
| 2008-05-30 | $20.00 | $20.00 | 976 |
| 2008-05-29 | $18.00 | $18.00 | 253 |
| 2008-05-28 | $16.00 | $16.00 | 50 |
| 2008-05-27 | $18.00 | $18.00 | 0 |
| 2008-05-23 | $18.00 | $18.00 | 0 |
| 2008-05-22 | $18.00 | $18.00 | 0 |
| 2008-05-21 | $18.00 | $18.00 | 0 |
| 2008-05-20 | $18.00 | $18.00 | 425 |
| 2008-05-19 | $18.00 | $18.00 | 173 |
| 2008-05-16 | $18.00 | $18.00 | 38 |
| 2008-05-15 | $18.00 | $18.00 | 390 |
| 2008-05-14 | $18.00 | $18.00 | 0 |
| 2008-05-13 | $18.00 | $18.00 | 70 |
| 2008-05-12 | $18.00 | $18.00 | 0 |
| 2008-05-09 | $18.00 | $18.00 | 0 |
| 2008-05-08 | $18.00 | $18.00 | 255 |
| 2008-05-07 | $18.00 | $18.00 | 275 |
| 2008-05-06 | $18.80 | $18.80 | 751 |
| 2008-05-05 | $18.80 | $18.80 | 0 |
| 2008-05-02 | $18.80 | $18.80 | 525 |
| 2008-05-01 | $20.00 | $20.00 | 0 |
| 2008-04-30 | $20.00 | $20.00 | 0 |
| 2008-04-29 | $20.00 | $20.00 | 0 |
| 2008-04-28 | $20.00 | $20.00 | 510 |
| 2008-04-25 | $20.00 | $20.00 | 35 |
| 2008-04-24 | $20.00 | $20.00 | 0 |
| 2008-04-23 | $20.00 | $20.00 | 0 |
| 2008-04-22 | $20.00 | $20.00 | 0 |
| 2008-04-21 | $20.00 | $20.00 | 0 |
| 2008-04-18 | $20.00 | $20.00 | 0 |
| 2008-04-17 | $20.00 | $20.00 | 5 |
| 2008-04-16 | $18.00 | $18.00 | 207 |
| 2008-04-15 | $20.00 | $20.00 | 0 |
| 2008-04-14 | $20.00 | $20.00 | 0 |
| 2008-04-11 | $20.00 | $20.00 | 26 |
| 2008-04-10 | $20.00 | $20.00 | 0 |
| 2008-04-09 | $20.00 | $20.00 | 50 |
| 2008-04-08 | $20.00 | $20.00 | 0 |
| 2008-04-07 | $20.00 | $20.00 | 0 |
| 2008-04-04 | $20.00 | $20.00 | 13 |
| 2008-04-03 | $20.00 | $20.00 | 1,283 |
| 2008-04-02 | $20.00 | $20.00 | 5 |
| 2008-04-01 | $22.00 | $22.00 | 773 |
| 2008-03-31 | $22.00 | $22.00 | 1,980 |
| 2008-03-28 | $20.00 | $20.00 | 2,351 |
| 2008-03-27 | $20.00 | $20.00 | 0 |
| 2008-03-26 | $20.00 | $20.00 | 0 |
| 2008-03-25 | $20.00 | $20.00 | 34 |
| 2008-03-24 | $20.00 | $20.00 | 13 |
| 2008-03-20 | $18.00 | $18.00 | 13 |
| 2008-03-19 | $18.00 | $18.00 | 5 |
| 2008-03-18 | $18.00 | $18.00 | 1 |
| 2008-03-17 | $18.00 | $18.00 | 200 |
| 2008-03-14 | $18.00 | $18.00 | 25 |
| 2008-03-13 | $18.00 | $18.00 | 12 |
| 2008-03-12 | $18.00 | $18.00 | 12 |
| 2008-03-11 | $20.00 | $20.00 | 38 |
| 2008-03-10 | $20.00 | $20.00 | 0 |
| 2008-03-07 | $20.00 | $20.00 | 241 |
| 2008-03-06 | $20.00 | $20.00 | 4,876 |
| 2008-03-05 | $20.00 | $20.00 | 0 |
| 2008-03-04 | $20.00 | $20.00 | 6 |
| 2008-03-03 | $20.00 | $20.00 | 173 |
| 2008-02-29 | $20.00 | $20.00 | 329 |
| 2008-02-28 | $20.00 | $20.00 | 0 |
| 2008-02-27 | $20.00 | $20.00 | 0 |
| 2008-02-26 | $20.00 | $20.00 | 0 |
| 2008-02-25 | $20.00 | $20.00 | 8 |
| 2008-02-22 | $18.00 | $18.00 | 1 |
| 2008-02-21 | $20.00 | $20.00 | 0 |
| 2008-02-20 | $20.00 | $20.00 | 138 |
| 2008-02-19 | $20.00 | $20.00 | 0 |
| 2008-02-15 | $20.00 | $20.00 | 333 |
| 2008-02-14 | $20.00 | $20.00 | 515 |
| 2008-02-13 | $20.00 | $20.00 | 8 |
| 2008-02-12 | $21.20 | $21.20 | 75 |
| 2008-02-11 | $21.60 | $21.60 | 0 |
| 2008-02-08 | $21.60 | $21.60 | 0 |
| 2008-02-07 | $21.60 | $21.60 | 138 |
| 2008-02-06 | $20.00 | $20.00 | 5,529 |
| 2008-02-05 | $20.00 | $20.00 | 1,820 |
| 2008-02-04 | $24.00 | $24.00 | 0 |
| 2008-02-01 | $24.00 | $24.00 | 156 |
| 2008-01-31 | $26.00 | $26.00 | 850 |
| 2008-01-30 | $24.00 | $24.00 | 703 |
| 2008-01-29 | $24.00 | $24.00 | 0 |
| 2008-01-28 | $24.00 | $24.00 | 0 |
| 2008-01-25 | $24.00 | $24.00 | 5 |
| 2008-01-24 | $20.00 | $20.00 | 228 |
| 2008-01-23 | $24.00 | $24.00 | 0 |
| 2008-01-22 | $24.00 | $24.00 | 482 |
| 2008-01-18 | $20.00 | $20.00 | 50 |
| 2008-01-17 | $24.00 | $24.00 | 0 |
| 2008-01-16 | $24.00 | $24.00 | 0 |
| 2008-01-15 | $24.00 | $24.00 | 0 |
| 2008-01-14 | $24.00 | $24.00 | 79 |
| 2008-01-11 | $24.00 | $24.00 | 18 |
| 2008-01-10 | $22.00 | $22.00 | 88 |
| 2008-01-09 | $24.00 | $24.00 | 125 |
| 2008-01-08 | $24.00 | $24.00 | 10 |
| 2008-01-07 | $27.20 | $27.20 | 0 |
| 2008-01-04 | $27.20 | $27.20 | 0 |
| 2008-01-03 | $27.20 | $27.20 | 0 |
| 2008-01-02 | $27.20 | $27.20 | 14 |