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
- 2006-03-06 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 | $11.80 | $11.80 | 19,000 |
| 2008-12-30 | $11.42 | $11.42 | 40,500 |
| 2008-12-29 | $11.50 | $11.50 | 44,500 |
| 2008-12-26 | $11.40 | $11.40 | 18,500 |
| 2008-12-24 | $11.18 | $11.18 | 11,500 |
| 2008-12-23 | $10.90 | $10.90 | 4,264,000 |
| 2008-12-22 | $10.80 | $10.80 | 26,500 |
| 2008-12-19 | $11.00 | $11.00 | 34,000 |
| 2008-12-18 | $11.15 | $11.15 | 142,000 |
| 2008-12-17 | $11.20 | $11.20 | 33,500 |
| 2008-12-16 | $10.80 | $10.80 | 63,500 |
| 2008-12-15 | $10.02 | $10.02 | 32,500 |
| 2008-12-12 | $9.86 | $9.86 | 36,500 |
| 2008-12-11 | $9.90 | $9.90 | 173,000 |
| 2008-12-10 | $10.20 | $10.20 | 18,500 |
| 2008-12-09 | $9.80 | $9.80 | 34,000 |
| 2008-12-08 | $9.79 | $9.79 | 43,500 |
| 2008-12-05 | $9.50 | $9.50 | 40,500 |
| 2008-12-04 | $9.28 | $9.28 | 51,500 |
| 2008-12-03 | $8.90 | $8.90 | 29,500 |
| 2008-12-02 | $8.91 | $8.91 | 81,000 |
| 2008-12-01 | $8.39 | $8.39 | 59,500 |
| 2008-11-28 | $9.05 | $9.05 | 18,000 |
| 2008-11-26 | $9.22 | $9.22 | 67,500 |
| 2008-11-25 | $9.96 | $9.96 | 91,500 |
| 2008-11-24 | $9.28 | $9.28 | 81,500 |
| 2008-11-21 | $7.40 | $7.40 | 54,500 |
| 2008-11-20 | $6.60 | $6.60 | 110,500 |
| 2008-11-19 | $8.10 | $8.10 | 96,500 |
| 2008-11-18 | $8.54 | $8.54 | 42,000 |
| 2008-11-17 | $8.50 | $8.50 | 43,500 |
| 2008-11-14 | $8.43 | $8.43 | 99,500 |
| 2008-11-13 | $8.80 | $8.80 | 50,500 |
| 2008-11-12 | $8.25 | $8.25 | 77,500 |
| 2008-11-11 | $9.15 | $9.15 | 90,500 |
| 2008-11-10 | $9.36 | $9.36 | 83,000 |
| 2008-11-07 | $8.35 | $8.35 | 171,500 |
| 2008-11-06 | $8.67 | $8.67 | 127,000 |
| 2008-11-05 | $10.43 | $10.43 | 113,500 |
| 2008-11-04 | $11.40 | $11.40 | 158,500 |
| 2008-11-03 | $9.58 | $9.58 | 203,500 |
| 2008-10-31 | $8.60 | $8.60 | 55,500 |
| 2008-10-30 | $9.00 | $9.00 | 106,500 |
| 2008-10-29 | $7.55 | $7.55 | 169,000 |
| 2008-10-28 | $7.00 | $7.00 | 68,000 |
| 2008-10-27 | $7.00 | $7.00 | 121,500 |
| 2008-10-24 | $7.52 | $7.52 | 85,000 |
| 2008-10-23 | $8.82 | $8.82 | 55,000 |
| 2008-10-22 | $9.02 | $9.02 | 132,500 |
| 2008-10-21 | $12.47 | $12.47 | 60,000 |
| 2008-10-20 | $13.81 | $13.81 | 59,500 |
| 2008-10-17 | $12.60 | $12.60 | 43,000 |
| 2008-10-16 | $12.56 | $12.56 | 64,500 |
| 2008-10-15 | $12.51 | $12.51 | 44,000 |
| 2008-10-14 | $14.24 | $14.24 | 114,000 |
| 2008-10-13 | $13.50 | $13.50 | 55,000 |
| 2008-10-10 | $10.90 | $10.90 | 117,500 |
| 2008-10-09 | $11.90 | $11.90 | 76,500 |
| 2008-10-08 | $14.00 | $14.00 | 55,000 |
| 2008-10-07 | $13.87 | $13.87 | 45,000 |
| 2008-10-06 | $14.29 | $14.29 | 90,000 |
| 2008-10-03 | $16.90 | $16.90 | 23,000 |
| 2008-10-02 | $15.60 | $15.60 | 56,000 |
| 2008-10-01 | $18.60 | $18.60 | 101,500 |
| 2008-09-30 | $17.44 | $17.44 | 65,000 |
| 2008-09-29 | $16.20 | $16.20 | 62,500 |
| 2008-09-26 | $20.16 | $20.16 | 38,000 |
| 2008-09-25 | $22.90 | $22.90 | 10,000 |
| 2008-09-24 | $22.85 | $22.85 | 31,000 |
| 2008-09-23 | $23.01 | $23.01 | 28,000 |
| 2008-09-22 | $24.50 | $24.50 | 22,500 |
| 2008-09-19 | $23.80 | $23.80 | 16,500 |
| 2008-09-18 | $22.09 | $22.09 | 117,500 |
| 2008-09-17 | $21.30 | $21.30 | 24,500 |
| 2008-09-16 | $21.37 | $21.37 | 42,500 |
| 2008-09-15 | $21.64 | $21.64 | 12,000 |
| 2008-09-12 | $22.90 | $22.90 | 9,500 |
| 2008-09-11 | $21.10 | $21.10 | 34,500 |
| 2008-09-10 | $21.80 | $21.80 | 29,000 |
| 2008-09-09 | $22.00 | $22.00 | 74,000 |
| 2008-09-08 | $23.70 | $23.70 | 21,000 |
| 2008-09-05 | $23.66 | $23.66 | 30,000 |
| 2008-09-04 | $23.90 | $23.90 | 33,000 |
| 2008-09-03 | $25.17 | $25.17 | 4,500 |
| 2008-09-02 | $25.99 | $25.99 | 96,000 |
| 2008-08-29 | $27.34 | $27.34 | 29,000 |
| 2008-08-28 | $27.20 | $27.20 | 26,000 |
| 2008-08-27 | $26.65 | $26.65 | 17,500 |
| 2008-08-26 | $26.16 | $26.16 | 13,000 |
| 2008-08-25 | $26.43 | $26.43 | 68,000 |
| 2008-08-22 | $26.70 | $26.70 | 24,500 |
| 2008-08-21 | $26.89 | $26.89 | 27,500 |
| 2008-08-20 | $25.00 | $25.00 | 52,500 |
| 2008-08-19 | $24.02 | $24.02 | 22,500 |
| 2008-08-18 | $24.59 | $24.59 | 11,000 |
| 2008-08-15 | $24.84 | $24.84 | 100,500 |
| 2008-08-14 | $23.18 | $23.18 | 34,000 |
| 2008-08-13 | $22.70 | $22.70 | 38,000 |
| 2008-08-12 | $23.52 | $23.52 | 13,500 |
| 2008-08-11 | $23.93 | $23.93 | 24,500 |
| 2008-08-08 | $24.30 | $24.30 | 21,000 |
| 2008-08-07 | $24.74 | $24.74 | 18,500 |
| 2008-08-06 | $24.24 | $24.24 | 44,000 |
| 2008-08-05 | $24.28 | $24.28 | 28,000 |
| 2008-08-04 | $25.30 | $25.30 | 17,000 |
| 2008-08-01 | $25.59 | $25.59 | 17,500 |
| 2008-07-31 | $26.37 | $26.37 | 14,500 |
| 2008-07-30 | $26.50 | $26.50 | 14,500 |
| 2008-07-29 | $25.68 | $25.68 | 25,500 |
| 2008-07-28 | $24.90 | $24.90 | 1,500 |
| 2008-07-25 | $25.20 | $25.20 | 20,500 |
| 2008-07-24 | $25.03 | $25.03 | 24,500 |
| 2008-07-23 | $26.11 | $26.11 | 43,000 |
| 2008-07-22 | $25.88 | $25.88 | 13,000 |
| 2008-07-21 | $25.58 | $25.58 | 52,500 |
| 2008-07-18 | $25.00 | $25.00 | 14,500 |
| 2008-07-17 | $25.95 | $25.95 | 22,000 |
| 2008-07-16 | $24.80 | $24.80 | 12,500 |
| 2008-07-15 | $25.56 | $25.56 | 27,500 |
| 2008-07-14 | $26.05 | $26.05 | 9,500 |
| 2008-07-11 | $26.30 | $26.30 | 18,500 |
| 2008-07-10 | $25.52 | $25.52 | 46,000 |
| 2008-07-09 | $25.85 | $25.85 | 8,500 |
| 2008-07-08 | $26.00 | $26.00 | 38,500 |
| 2008-07-07 | $25.60 | $25.60 | 30,500 |
| 2008-07-03 | $25.55 | $25.55 | 18,000 |
| 2008-07-02 | $26.54 | $26.54 | 19,000 |
| 2008-07-01 | $26.14 | $26.14 | 56,500 |
| 2008-06-30 | $26.20 | $26.20 | 17,500 |
| 2008-06-27 | $26.44 | $26.44 | 11,000 |
| 2008-06-26 | $26.40 | $26.40 | 21,000 |
| 2008-06-25 | $27.68 | $27.68 | 23,500 |
| 2008-06-24 | $27.25 | $27.25 | 19,000 |
| 2008-06-23 | $28.71 | $28.71 | 0 |
| 2008-06-20 | $28.71 | $28.71 | 22,500 |
| 2008-06-19 | $28.59 | $28.59 | 14,000 |
| 2008-06-18 | $27.80 | $27.80 | 48,500 |
| 2008-06-17 | $28.89 | $28.89 | 39,500 |
| 2008-06-16 | $27.40 | $27.40 | 62,000 |
| 2008-06-13 | $26.66 | $26.66 | 157,000 |
| 2008-06-12 | $26.35 | $26.35 | 37,500 |
| 2008-06-11 | $26.85 | $26.85 | 13,000 |
| 2008-06-10 | $27.60 | $27.60 | 16,500 |
| 2008-06-09 | $27.63 | $27.63 | 18,000 |
| 2008-06-06 | $27.80 | $27.80 | 27,500 |
| 2008-06-05 | $28.60 | $28.60 | 0 |
| 2008-06-04 | $27.88 | $27.88 | 32,000 |
| 2008-06-03 | $28.60 | $28.60 | 34,500 |
| 2008-06-02 | $28.00 | $28.00 | 29,000 |
| 2008-05-30 | $27.64 | $27.64 | 19,500 |
| 2008-05-29 | $26.05 | $26.05 | 7,500 |
| 2008-05-28 | $25.90 | $25.90 | 15,500 |
| 2008-05-27 | $26.35 | $26.35 | 16,000 |
| 2008-05-23 | $26.95 | $26.95 | 10,000 |
| 2008-05-22 | $26.34 | $26.34 | 38,500 |
| 2008-05-21 | $26.75 | $26.75 | 20,000 |
| 2008-05-20 | $26.15 | $26.15 | 24,000 |
| 2008-05-19 | $26.15 | $26.15 | 27,500 |
| 2008-05-16 | $25.36 | $25.36 | 20,000 |
| 2008-05-15 | $25.00 | $25.00 | 101,000 |
| 2008-05-14 | $24.80 | $24.80 | 46,500 |
| 2008-05-13 | $24.15 | $24.15 | 24,500 |
| 2008-05-12 | $23.84 | $23.84 | 38,500 |
| 2008-05-09 | $23.61 | $23.61 | 11,000 |
| 2008-05-08 | $23.80 | $23.80 | 92,500 |
| 2008-05-07 | $21.10 | $21.10 | 26,000 |
| 2008-05-06 | $21.38 | $21.38 | 97,500 |
| 2008-05-05 | $21.26 | $21.26 | 0 |
| 2008-05-02 | $21.26 | $21.26 | 21,000 |
| 2008-05-01 | $22.04 | $22.04 | 13,500 |
| 2008-04-30 | $21.60 | $21.60 | 70,000 |
| 2008-04-29 | $21.63 | $21.63 | 35,500 |
| 2008-04-28 | $22.31 | $22.31 | 8,000 |
| 2008-04-25 | $22.34 | $22.34 | 12,500 |
| 2008-04-24 | $22.75 | $22.75 | 25,500 |
| 2008-04-23 | $22.50 | $22.50 | 42,500 |
| 2008-04-22 | $22.38 | $22.38 | 24,500 |
| 2008-04-21 | $21.97 | $21.97 | 13,000 |
| 2008-04-18 | $21.80 | $21.80 | 9,500 |
| 2008-04-17 | $21.65 | $21.65 | 37,500 |
| 2008-04-16 | $22.22 | $22.22 | 8,000 |
| 2008-04-15 | $21.84 | $21.84 | 21,000 |
| 2008-04-14 | $21.52 | $21.52 | 13,000 |
| 2008-04-11 | $21.51 | $21.51 | 36,500 |
| 2008-04-10 | $21.75 | $21.75 | 5,500 |
| 2008-04-09 | $21.69 | $21.69 | 8,500 |
| 2008-04-08 | $21.78 | $21.78 | 9,000 |
| 2008-04-07 | $21.95 | $21.95 | 12,500 |
| 2008-04-04 | $21.71 | $21.71 | 100,500 |
| 2008-04-03 | $21.05 | $21.05 | 4,000 |
| 2008-04-02 | $21.25 | $21.25 | 12,000 |
| 2008-04-01 | $21.94 | $21.94 | 10,000 |
| 2008-03-31 | $21.84 | $21.84 | 13,000 |
| 2008-03-28 | $21.95 | $21.95 | 140,500 |
| 2008-03-27 | $21.69 | $21.69 | 19,500 |
| 2008-03-26 | $21.50 | $21.50 | 7,000 |
| 2008-03-25 | $21.40 | $21.40 | 81,000 |
| 2008-03-24 | $21.34 | $21.34 | 21,500 |
| 2008-03-20 | $20.51 | $20.51 | 40,000 |
| 2008-03-19 | $20.69 | $20.69 | 8,500 |
| 2008-03-18 | $21.65 | $21.65 | 40,000 |
| 2008-03-17 | $21.07 | $21.07 | 17,500 |
| 2008-03-14 | $21.15 | $21.15 | 12,500 |
| 2008-03-13 | $21.15 | $21.15 | 30,000 |
| 2008-03-12 | $21.29 | $21.29 | 39,500 |
| 2008-03-11 | $21.02 | $21.02 | 15,000 |
| 2008-03-10 | $21.20 | $21.20 | 16,000 |
| 2008-03-07 | $21.62 | $21.62 | 20,500 |
| 2008-03-06 | $22.20 | $22.20 | 26,000 |
| 2008-03-05 | $21.40 | $21.40 | 8,000 |
| 2008-03-04 | $20.86 | $20.86 | 20,000 |
| 2008-03-03 | $20.92 | $20.92 | 11,000 |
| 2008-02-29 | $20.45 | $20.45 | 7,500 |
| 2008-02-28 | $20.80 | $20.80 | 8,000 |
| 2008-02-27 | $20.86 | $20.86 | 10,000 |
| 2008-02-26 | $21.82 | $21.82 | 27,000 |
| 2008-02-25 | $21.35 | $21.35 | 22,000 |
| 2008-02-22 | $21.21 | $21.21 | 14,500 |
| 2008-02-21 | $20.84 | $20.84 | 20,500 |
| 2008-02-20 | $20.62 | $20.62 | 8,500 |
| 2008-02-19 | $20.50 | $20.50 | 16,500 |
| 2008-02-15 | $20.30 | $20.30 | 54,000 |
| 2008-02-14 | $20.52 | $20.52 | 20,000 |
| 2008-02-13 | $21.13 | $21.13 | 37,000 |
| 2008-02-12 | $20.84 | $20.84 | 39,000 |
| 2008-02-11 | $19.65 | $19.65 | 13,000 |
| 2008-02-08 | $19.57 | $19.57 | 12,500 |
| 2008-02-07 | $19.77 | $19.77 | 18,500 |
| 2008-02-06 | $20.30 | $20.30 | 34,000 |
| 2008-02-05 | $20.00 | $20.00 | 14,500 |
| 2008-02-04 | $21.12 | $21.12 | 37,000 |
| 2008-02-01 | $19.75 | $19.75 | 2,000 |
| 2008-01-31 | $18.95 | $18.95 | 48,500 |
| 2008-01-30 | $19.60 | $19.60 | 16,000 |
| 2008-01-29 | $19.10 | $19.10 | 19,000 |
| 2008-01-28 | $18.90 | $18.90 | 21,500 |
| 2008-01-25 | $18.70 | $18.70 | 34,500 |
| 2008-01-24 | $18.60 | $18.60 | 28,500 |
| 2008-01-23 | $17.20 | $17.20 | 35,000 |
| 2008-01-22 | $16.42 | $16.42 | 49,500 |
| 2008-01-18 | $17.02 | $17.02 | 43,000 |
| 2008-01-17 | $17.00 | $17.00 | 34,500 |
| 2008-01-16 | $16.77 | $16.77 | 64,500 |
| 2008-01-15 | $18.38 | $18.38 | 14,500 |
| 2008-01-14 | $19.40 | $19.40 | 16,000 |
| 2008-01-11 | $18.72 | $18.72 | 152,500 |
| 2008-01-10 | $18.80 | $18.80 | 58,000 |
| 2008-01-09 | $19.85 | $19.85 | 22,500 |
| 2008-01-08 | $20.03 | $20.03 | 43,500 |
| 2008-01-07 | $20.38 | $20.38 | 37,000 |
| 2008-01-04 | $21.12 | $21.12 | 10,500 |
| 2008-01-03 | $21.64 | $21.64 | 26,000 |
| 2008-01-02 | $21.45 | $21.45 | 34,000 |