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
- 2006-06-08 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 | $5.65 | $5.65 | 0 |
| 2008-12-30 | $5.65 | $5.65 | 300 |
| 2008-12-29 | $5.34 | $5.34 | 1,900 |
| 2008-12-26 | $6.32 | $6.32 | 0 |
| 2008-12-24 | $6.32 | $6.32 | 0 |
| 2008-12-23 | $6.32 | $6.32 | 0 |
| 2008-12-22 | $6.32 | $6.32 | 0 |
| 2008-12-19 | $6.32 | $6.32 | 0 |
| 2008-12-18 | $6.32 | $6.32 | 600 |
| 2008-12-17 | $6.41 | $6.41 | 0 |
| 2008-12-16 | $6.41 | $6.41 | 0 |
| 2008-12-15 | $6.41 | $6.41 | 300 |
| 2008-12-12 | $6.52 | $6.52 | 400 |
| 2008-12-11 | $6.39 | $6.39 | 0 |
| 2008-12-10 | $6.39 | $6.39 | 0 |
| 2008-12-09 | $6.39 | $6.39 | 0 |
| 2008-12-08 | $6.39 | $6.39 | 600 |
| 2008-12-05 | $6.86 | $6.86 | 0 |
| 2008-12-04 | $6.86 | $6.86 | 0 |
| 2008-12-03 | $6.86 | $6.86 | 0 |
| 2008-12-02 | $6.86 | $6.86 | 0 |
| 2008-12-01 | $6.86 | $6.86 | 400 |
| 2008-11-28 | $7.82 | $7.82 | 0 |
| 2008-11-26 | $7.82 | $7.82 | 0 |
| 2008-11-25 | $7.82 | $7.82 | 500 |
| 2008-11-24 | $6.98 | $6.98 | 400 |
| 2008-11-21 | $6.83 | $6.83 | 100 |
| 2008-11-20 | $8.87 | $8.87 | 0 |
| 2008-11-19 | $8.87 | $8.87 | 400 |
| 2008-11-18 | $10.65 | $10.65 | 0 |
| 2008-11-17 | $10.65 | $10.65 | 0 |
| 2008-11-14 | $10.65 | $10.65 | 200 |
| 2008-11-13 | $10.46 | $10.46 | 200 |
| 2008-11-12 | $18.89 | $18.89 | 0 |
| 2008-11-11 | $18.89 | $18.89 | 0 |
| 2008-11-10 | $18.89 | $18.89 | 0 |
| 2008-11-07 | $18.89 | $18.89 | 500 |
| 2008-11-06 | $14.75 | $14.75 | 0 |
| 2008-11-05 | $14.75 | $14.75 | 0 |
| 2008-11-04 | $14.75 | $14.75 | 0 |
| 2008-11-03 | $14.75 | $14.75 | 0 |
| 2008-10-31 | $14.75 | $14.75 | 0 |
| 2008-10-30 | $14.75 | $14.75 | 0 |
| 2008-10-29 | $14.75 | $14.75 | 0 |
| 2008-10-28 | $14.75 | $14.75 | 0 |
| 2008-10-27 | $14.75 | $14.75 | 3,000 |
| 2008-10-24 | $15.80 | $15.80 | 0 |
| 2008-10-23 | $15.80 | $15.80 | 1,000 |
| 2008-10-22 | $19.70 | $19.70 | 0 |
| 2008-10-21 | $19.70 | $19.70 | 1,500 |
| 2008-10-20 | $19.70 | $19.70 | 2,600 |
| 2008-10-17 | $16.52 | $16.52 | 0 |
| 2008-10-16 | $16.52 | $16.52 | 500 |
| 2008-10-15 | $18.29 | $18.29 | 100 |
| 2008-10-14 | $20.21 | $20.21 | 2,000 |
| 2008-10-13 | $16.55 | $16.55 | 0 |
| 2008-10-10 | $16.55 | $16.55 | 200 |
| 2008-10-09 | $21.34 | $21.34 | 0 |
| 2008-10-08 | $21.34 | $21.34 | 100 |
| 2008-10-07 | $20.94 | $20.94 | 600 |
| 2008-10-06 | $20.65 | $20.65 | 400 |
| 2008-10-03 | $25.18 | $25.18 | 100 |
| 2008-10-02 | $30.26 | $30.26 | 0 |
| 2008-10-01 | $30.26 | $30.26 | 0 |
| 2008-09-30 | $30.26 | $30.26 | 0 |
| 2008-09-29 | $30.26 | $30.26 | 1,000 |
| 2008-09-26 | $34.60 | $34.60 | 100 |
| 2008-09-25 | $38.43 | $38.43 | 0 |
| 2008-09-24 | $38.43 | $38.43 | 0 |
| 2008-09-23 | $38.43 | $38.43 | 0 |
| 2008-09-22 | $38.43 | $38.43 | 100 |
| 2008-09-19 | $34.66 | $34.66 | 300 |
| 2008-09-18 | $34.24 | $34.24 | 0 |
| 2008-09-17 | $34.24 | $34.24 | 0 |
| 2008-09-16 | $34.24 | $34.24 | 200 |
| 2008-09-15 | $35.61 | $35.61 | 1,400 |
| 2008-09-12 | $34.10 | $34.10 | 0 |
| 2008-09-11 | $34.10 | $34.10 | 0 |
| 2008-09-10 | $34.10 | $34.10 | 500 |
| 2008-09-09 | $41.33 | $41.33 | 0 |
| 2008-09-08 | $41.33 | $41.33 | 0 |
| 2008-09-05 | $41.33 | $41.33 | 0 |
| 2008-09-04 | $41.33 | $41.33 | 0 |
| 2008-09-03 | $41.33 | $41.33 | 0 |
| 2008-09-02 | $41.33 | $41.33 | 0 |
| 2008-08-29 | $41.33 | $41.33 | 0 |
| 2008-08-28 | $41.33 | $41.33 | 0 |
| 2008-08-27 | $41.33 | $41.33 | 500 |
| 2008-08-26 | $40.68 | $40.68 | 0 |
| 2008-08-25 | $40.68 | $40.68 | 0 |
| 2008-08-22 | $40.68 | $40.68 | 0 |
| 2008-08-21 | $40.68 | $40.68 | 0 |
| 2008-08-20 | $40.68 | $40.68 | 0 |
| 2008-08-19 | $40.68 | $40.68 | 700 |
| 2008-08-18 | $38.05 | $38.05 | 0 |
| 2008-08-15 | $38.05 | $38.05 | 0 |
| 2008-08-14 | $38.05 | $38.05 | 0 |
| 2008-08-13 | $38.05 | $38.05 | 0 |
| 2008-08-12 | $38.05 | $38.05 | 400 |
| 2008-08-11 | $39.57 | $39.57 | 900 |
| 2008-08-08 | $42.97 | $42.97 | 0 |
| 2008-08-07 | $42.97 | $42.97 | 0 |
| 2008-08-06 | $42.97 | $42.97 | 200 |
| 2008-08-05 | $41.63 | $41.63 | 0 |
| 2008-08-04 | $41.63 | $41.63 | 0 |
| 2008-08-01 | $41.63 | $41.63 | 0 |
| 2008-07-31 | $41.63 | $41.63 | 0 |
| 2008-07-30 | $41.63 | $41.63 | 0 |
| 2008-07-29 | $41.63 | $41.63 | 0 |
| 2008-07-28 | $41.63 | $41.63 | 0 |
| 2008-07-25 | $41.63 | $41.63 | 0 |
| 2008-07-24 | $41.63 | $41.63 | 0 |
| 2008-07-23 | $41.63 | $41.63 | 0 |
| 2008-07-22 | $41.63 | $41.63 | 200 |
| 2008-07-21 | $42.21 | $42.21 | 200 |
| 2008-07-18 | $43.00 | $43.00 | 0 |
| 2008-07-17 | $43.00 | $43.00 | 200 |
| 2008-07-16 | $42.51 | $42.51 | 1,200 |
| 2008-07-15 | $45.72 | $45.72 | 0 |
| 2008-07-14 | $45.72 | $45.72 | 200 |
| 2008-07-11 | $41.59 | $41.59 | 0 |
| 2008-07-10 | $41.59 | $41.59 | 0 |
| 2008-07-09 | $41.59 | $41.59 | 0 |
| 2008-07-08 | $41.59 | $41.59 | 200 |
| 2008-07-07 | $44.79 | $44.79 | 200 |
| 2008-07-03 | $46.13 | $46.13 | 800 |
| 2008-07-02 | $49.05 | $49.05 | 0 |
| 2008-07-01 | $49.05 | $49.05 | 0 |
| 2008-06-30 | $49.05 | $49.05 | 0 |
| 2008-06-27 | $49.05 | $49.05 | 0 |
| 2008-06-26 | $49.05 | $49.05 | 0 |
| 2008-06-25 | $49.05 | $49.05 | 0 |
| 2008-06-24 | $49.05 | $49.05 | 0 |
| 2008-06-23 | $49.06 | $49.06 | 0 |
| 2008-06-20 | $49.06 | $49.06 | 0 |
| 2008-06-19 | $49.06 | $49.06 | 0 |
| 2008-06-18 | $49.06 | $49.06 | 0 |
| 2008-06-17 | $49.06 | $49.06 | 0 |
| 2008-06-16 | $49.06 | $49.06 | 0 |
| 2008-06-13 | $49.06 | $49.06 | 0 |
| 2008-06-12 | $49.06 | $49.06 | 0 |
| 2008-06-11 | $49.06 | $49.06 | 0 |
| 2008-06-10 | $49.06 | $49.06 | 700 |
| 2008-06-09 | $51.21 | $51.21 | 0 |
| 2008-06-06 | $51.21 | $51.21 | 0 |
| 2008-06-05 | $51.21 | $51.21 | 0 |
| 2008-06-04 | $51.21 | $51.21 | 0 |
| 2008-06-03 | $51.21 | $51.21 | 0 |
| 2008-06-02 | $51.21 | $51.21 | 0 |
| 2008-05-30 | $51.21 | $51.21 | 100 |
| 2008-05-29 | $54.98 | $54.98 | 0 |
| 2008-05-28 | $54.98 | $54.98 | 0 |
| 2008-05-27 | $54.98 | $54.98 | 0 |
| 2008-05-23 | $54.98 | $54.98 | 0 |
| 2008-05-22 | $54.98 | $54.98 | 200 |
| 2008-05-21 | $55.44 | $55.44 | 0 |
| 2008-05-20 | $55.44 | $55.44 | 500 |
| 2008-05-19 | $53.66 | $53.66 | 0 |
| 2008-05-16 | $53.66 | $53.66 | 0 |
| 2008-05-15 | $53.66 | $53.66 | 0 |
| 2008-05-14 | $53.66 | $53.66 | 1,800 |
| 2008-05-13 | $52.48 | $52.48 | 200 |
| 2008-05-12 | $51.66 | $51.66 | 200 |
| 2008-05-09 | $50.49 | $50.49 | 0 |
| 2008-05-08 | $50.49 | $50.49 | 0 |
| 2008-05-07 | $50.49 | $50.49 | 0 |
| 2008-05-06 | $50.49 | $50.49 | 0 |
| 2008-05-05 | $50.82 | $50.82 | 0 |
| 2008-05-02 | $50.82 | $50.82 | 0 |
| 2008-05-01 | $50.82 | $50.82 | 0 |
| 2008-04-30 | $50.82 | $50.82 | 0 |
| 2008-04-29 | $50.82 | $50.82 | 0 |
| 2008-04-28 | $50.82 | $50.82 | 300 |
| 2008-04-25 | $51.61 | $51.61 | 0 |
| 2008-04-24 | $51.61 | $51.61 | 0 |
| 2008-04-23 | $51.61 | $51.61 | 0 |
| 2008-04-22 | $51.61 | $51.61 | 0 |
| 2008-04-21 | $51.61 | $51.61 | 400 |
| 2008-04-18 | $51.90 | $51.90 | 0 |
| 2008-04-17 | $51.90 | $51.90 | 200 |
| 2008-04-16 | $44.75 | $44.75 | 0 |
| 2008-04-15 | $44.75 | $44.75 | 0 |
| 2008-04-14 | $44.75 | $44.75 | 0 |
| 2008-04-11 | $44.75 | $44.75 | 0 |
| 2008-04-10 | $44.75 | $44.75 | 0 |
| 2008-04-09 | $44.75 | $44.75 | 0 |
| 2008-04-08 | $44.75 | $44.75 | 0 |
| 2008-04-07 | $44.75 | $44.75 | 0 |
| 2008-04-04 | $44.75 | $44.75 | 0 |
| 2008-04-03 | $44.75 | $44.75 | 0 |
| 2008-04-02 | $44.75 | $44.75 | 0 |
| 2008-04-01 | $44.75 | $44.75 | 100 |
| 2008-03-31 | $45.99 | $45.99 | 200 |
| 2008-03-28 | $47.20 | $47.20 | 0 |
| 2008-03-27 | $47.20 | $47.20 | 700 |
| 2008-03-26 | $47.05 | $47.05 | 1,000 |
| 2008-03-25 | $42.03 | $42.03 | 0 |
| 2008-03-24 | $42.03 | $42.03 | 0 |
| 2008-03-20 | $42.03 | $42.03 | 200 |
| 2008-03-19 | $42.33 | $42.33 | 800 |
| 2008-03-18 | $49.17 | $49.17 | 0 |
| 2008-03-17 | $49.17 | $49.17 | 0 |
| 2008-03-14 | $49.17 | $49.17 | 0 |
| 2008-03-13 | $49.17 | $49.17 | 100 |
| 2008-03-12 | $48.50 | $48.50 | 0 |
| 2008-03-11 | $48.50 | $48.50 | 0 |
| 2008-03-10 | $48.50 | $48.50 | 0 |
| 2008-03-07 | $48.50 | $48.50 | 0 |
| 2008-03-06 | $48.50 | $48.50 | 200 |
| 2008-03-05 | $48.99 | $48.99 | 0 |
| 2008-03-04 | $48.99 | $48.99 | 200 |
| 2008-03-03 | $40.06 | $40.06 | 0 |
| 2008-02-29 | $40.06 | $40.06 | 0 |
| 2008-02-28 | $40.06 | $40.06 | 0 |
| 2008-02-27 | $40.06 | $40.06 | 0 |
| 2008-02-26 | $40.06 | $40.06 | 0 |
| 2008-02-25 | $40.06 | $40.06 | 0 |
| 2008-02-22 | $40.06 | $40.06 | 0 |
| 2008-02-21 | $40.06 | $40.06 | 0 |
| 2008-02-20 | $40.06 | $40.06 | 0 |
| 2008-02-19 | $40.06 | $40.06 | 0 |
| 2008-02-15 | $40.06 | $40.06 | 400 |
| 2008-02-14 | $41.12 | $41.12 | 2,300 |
| 2008-02-13 | $41.43 | $41.43 | 0 |
| 2008-02-12 | $41.43 | $41.43 | 0 |
| 2008-02-11 | $41.43 | $41.43 | 100 |
| 2008-02-08 | $39.05 | $39.05 | 0 |
| 2008-02-07 | $39.05 | $39.05 | 1,500 |
| 2008-02-06 | $37.91 | $37.91 | 0 |
| 2008-02-05 | $37.91 | $37.91 | 0 |
| 2008-02-04 | $37.91 | $37.91 | 0 |
| 2008-02-01 | $37.91 | $37.91 | 0 |
| 2008-01-31 | $37.91 | $37.91 | 0 |
| 2008-01-30 | $37.91 | $37.91 | 0 |
| 2008-01-29 | $37.91 | $37.91 | 0 |
| 2008-01-28 | $37.91 | $37.91 | 900 |
| 2008-01-25 | $37.67 | $37.67 | 100 |
| 2008-01-24 | $33.01 | $33.01 | 0 |
| 2008-01-23 | $33.01 | $33.01 | 0 |
| 2008-01-22 | $33.01 | $33.01 | 4,700 |
| 2008-01-18 | $36.50 | $36.50 | 300 |
| 2008-01-17 | $41.20 | $41.20 | 0 |
| 2008-01-16 | $41.20 | $41.20 | 0 |
| 2008-01-15 | $41.20 | $41.20 | 200 |
| 2008-01-14 | $40.06 | $40.06 | 100 |
| 2008-01-11 | $43.91 | $43.91 | 0 |
| 2008-01-10 | $43.91 | $43.91 | 0 |
| 2008-01-09 | $43.91 | $43.91 | 0 |
| 2008-01-08 | $43.91 | $43.91 | 0 |
| 2008-01-07 | $43.91 | $43.91 | 0 |
| 2008-01-04 | $43.91 | $43.91 | 600 |
| 2008-01-03 | $43.67 | $43.67 | 0 |
| 2008-01-02 | $43.67 | $43.67 | 0 |