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 | $11.02 | $11.53 | 46,000 |
| 2008-12-30 | $10.75 | $11.26 | 10,800 |
| 2008-12-29 | $10.33 | $10.81 | 31,000 |
| 2008-12-26 | $9.75 | $10.21 | 21,400 |
| 2008-12-24 | $9.65 | $10.10 | 65,800 |
| 2008-12-23 | $9.62 | $10.07 | 42,800 |
| 2008-12-22 | $9.51 | $9.96 | 121,600 |
| 2008-12-19 | $9.70 | $10.15 | 20,400 |
| 2008-12-18 | $10.03 | $10.50 | 28,800 |
| 2008-12-17 | $10.75 | $11.26 | 37,200 |
| 2008-12-16 | $10.78 | $11.28 | 37,000 |
| 2008-12-15 | $9.50 | $9.94 | 23,400 |
| 2008-12-12 | $9.12 | $9.54 | 32,000 |
| 2008-12-11 | $9.20 | $9.63 | 73,200 |
| 2008-12-10 | $9.19 | $9.62 | 31,200 |
| 2008-12-09 | $8.19 | $8.57 | 90,600 |
| 2008-12-08 | $7.55 | $7.91 | 72,400 |
| 2008-12-05 | $6.91 | $7.23 | 31,400 |
| 2008-12-04 | $6.95 | $7.27 | 20,200 |
| 2008-12-03 | $7.37 | $7.72 | 21,200 |
| 2008-12-02 | $7.41 | $7.75 | 14,600 |
| 2008-12-01 | $7.05 | $7.38 | 33,600 |
| 2008-11-28 | $8.29 | $8.68 | 14,200 |
| 2008-11-26 | $8.07 | $8.45 | 58,400 |
| 2008-11-25 | $7.83 | $8.19 | 110,800 |
| 2008-11-24 | $7.58 | $7.94 | 41,800 |
| 2008-11-21 | $6.62 | $6.93 | 76,800 |
| 2008-11-20 | $6.12 | $6.40 | 90,800 |
| 2008-11-19 | $7.08 | $7.41 | 42,200 |
| 2008-11-18 | $7.42 | $7.77 | 51,600 |
| 2008-11-17 | $7.88 | $8.25 | 41,600 |
| 2008-11-14 | $7.80 | $8.17 | 48,200 |
| 2008-11-13 | $9.22 | $9.65 | 49,600 |
| 2008-11-12 | $8.85 | $9.27 | 59,400 |
| 2008-11-11 | $9.88 | $10.34 | 11,000 |
| 2008-11-10 | $10.48 | $10.97 | 35,400 |
| 2008-11-07 | $10.15 | $10.63 | 51,600 |
| 2008-11-06 | $9.15 | $9.58 | 52,000 |
| 2008-11-05 | $10.90 | $11.41 | 23,800 |
| 2008-11-04 | $11.46 | $12.00 | 48,200 |
| 2008-11-03 | $10.18 | $10.65 | 21,000 |
| 2008-10-31 | $10.65 | $11.15 | 11,600 |
| 2008-10-30 | $10.00 | $10.47 | 38,800 |
| 2008-10-29 | $9.40 | $9.84 | 24,800 |
| 2008-10-28 | $9.00 | $9.42 | 92,200 |
| 2008-10-27 | $7.55 | $7.91 | 31,600 |
| 2008-10-24 | $7.70 | $8.06 | 103,600 |
| 2008-10-23 | $8.55 | $8.95 | 164,000 |
| 2008-10-22 | $8.03 | $8.41 | 137,000 |
| 2008-10-21 | $9.28 | $9.71 | 94,000 |
| 2008-10-20 | $9.54 | $9.98 | 266,200 |
| 2008-10-17 | $8.81 | $9.22 | 116,800 |
| 2008-10-16 | $10.88 | $11.39 | 63,800 |
| 2008-10-15 | $11.37 | $11.91 | 69,600 |
| 2008-10-14 | $14.25 | $14.92 | 50,400 |
| 2008-10-13 | $14.05 | $14.71 | 45,600 |
| 2008-10-10 | $11.13 | $11.65 | 66,000 |
| 2008-10-09 | $12.63 | $13.22 | 39,600 |
| 2008-10-08 | $12.48 | $13.06 | 64,400 |
| 2008-10-07 | $12.50 | $13.09 | 33,400 |
| 2008-10-06 | $12.20 | $12.77 | 55,600 |
| 2008-10-03 | $13.88 | $14.53 | 55,000 |
| 2008-10-02 | $13.09 | $13.70 | 287,600 |
| 2008-10-01 | $16.33 | $17.09 | 15,000 |
| 2008-09-30 | $17.30 | $18.12 | 22,000 |
| 2008-09-29 | $15.00 | $15.71 | 20,000 |
| 2008-09-26 | $17.72 | $18.55 | 57,200 |
| 2008-09-25 | $20.13 | $21.07 | 9,000 |
| 2008-09-24 | $21.16 | $22.16 | 17,400 |
| 2008-09-23 | $22.50 | $23.56 | 19,600 |
| 2008-09-22 | $22.88 | $23.95 | 11,800 |
| 2008-09-19 | $23.15 | $24.24 | 32,800 |
| 2008-09-18 | $20.63 | $21.60 | 56,000 |
| 2008-09-17 | $18.50 | $19.37 | 41,200 |
| 2008-09-16 | $20.70 | $21.68 | 26,800 |
| 2008-09-15 | $22.35 | $23.40 | 30,600 |
| 2008-09-12 | $23.93 | $25.06 | 24,000 |
| 2008-09-11 | $22.00 | $23.04 | 45,000 |
| 2008-09-10 | $22.65 | $23.72 | 23,200 |
| 2008-09-09 | $22.75 | $23.82 | 52,800 |
| 2008-09-08 | $26.58 | $27.83 | 26,800 |
| 2008-09-05 | $26.33 | $27.57 | 57,800 |
| 2008-09-04 | $26.67 | $27.93 | 14,200 |
| 2008-09-03 | $27.05 | $28.32 | 82,400 |
| 2008-09-02 | $28.08 | $29.40 | 16,800 |
| 2008-08-29 | $30.79 | $32.24 | 19,600 |
| 2008-08-28 | $31.05 | $32.51 | 8,000 |
| 2008-08-27 | $30.59 | $32.04 | 27,400 |
| 2008-08-26 | $30.05 | $31.47 | 47,800 |
| 2008-08-25 | $30.05 | $31.47 | 22,600 |
| 2008-08-22 | $30.30 | $31.73 | 40,000 |
| 2008-08-21 | $30.48 | $31.91 | 7,000 |
| 2008-08-20 | $29.78 | $31.18 | 20,200 |
| 2008-08-19 | $28.53 | $29.87 | 10,600 |
| 2008-08-18 | $28.80 | $30.16 | 2,600 |
| 2008-08-15 | $27.75 | $29.06 | 6,000 |
| 2008-08-14 | $28.70 | $30.05 | 53,400 |
| 2008-08-13 | $28.58 | $29.92 | 123,800 |
| 2008-08-12 | $27.31 | $28.59 | 98,600 |
| 2008-08-11 | $29.00 | $30.37 | 165,000 |
| 2008-08-08 | $30.75 | $32.20 | 27,400 |
| 2008-08-07 | $31.75 | $33.25 | 66,200 |
| 2008-08-06 | $31.73 | $33.22 | 135,600 |
| 2008-08-05 | $30.92 | $32.38 | 30,800 |
| 2008-08-04 | $32.95 | $34.50 | 37,200 |
| 2008-08-01 | $35.63 | $37.30 | 5,800 |
| 2008-07-31 | $36.00 | $37.70 | 39,000 |
| 2008-07-30 | $35.55 | $37.23 | 22,800 |
| 2008-07-29 | $34.25 | $35.86 | 5,400 |
| 2008-07-28 | $33.10 | $34.66 | 18,600 |
| 2008-07-25 | $31.80 | $33.30 | 63,600 |
| 2008-07-24 | $32.26 | $33.78 | 27,000 |
| 2008-07-23 | $33.05 | $34.61 | 12,600 |
| 2008-07-22 | $35.40 | $37.07 | 27,200 |
| 2008-07-21 | $35.45 | $37.12 | 24,800 |
| 2008-07-18 | $33.97 | $35.58 | 17,600 |
| 2008-07-17 | $35.85 | $37.54 | 15,000 |
| 2008-07-16 | $35.15 | $36.81 | 31,400 |
| 2008-07-15 | $38.17 | $39.97 | 18,800 |
| 2008-07-14 | $39.97 | $41.86 | 17,800 |
| 2008-07-11 | $39.08 | $40.92 | 15,000 |
| 2008-07-10 | $40.24 | $42.14 | 16,200 |
| 2008-07-09 | $39.00 | $40.84 | 16,000 |
| 2008-07-08 | $37.90 | $39.68 | 37,400 |
| 2008-07-07 | $39.01 | $40.84 | 16,400 |
| 2008-07-03 | $38.28 | $40.08 | 35,600 |
| 2008-07-02 | $41.42 | $43.38 | 26,000 |
| 2008-07-01 | $41.75 | $43.72 | 33,400 |
| 2008-06-30 | $44.20 | $46.28 | 37,000 |
| 2008-06-27 | $43.58 | $45.63 | 39,600 |
| 2008-06-26 | $42.75 | $44.76 | 33,000 |
| 2008-06-25 | $44.25 | $46.34 | 47,600 |
| 2008-06-24 | $43.63 | $45.68 | 112,400 |
| 2008-06-23 | $43.78 | $45.84 | 0 |
| 2008-06-20 | $43.78 | $45.84 | 18,200 |
| 2008-06-19 | $44.03 | $46.10 | 60,400 |
| 2008-06-18 | $44.25 | $46.34 | 126,800 |
| 2008-06-17 | $44.08 | $46.15 | 119,800 |
| 2008-06-16 | $43.78 | $45.84 | 56,000 |
| 2008-06-13 | $40.90 | $42.83 | 31,000 |
| 2008-06-12 | $41.00 | $42.93 | 111,200 |
| 2008-06-11 | $39.83 | $41.70 | 45,800 |
| 2008-06-10 | $39.08 | $40.92 | 30,800 |
| 2008-06-09 | $41.02 | $42.95 | 30,400 |
| 2008-06-06 | $41.22 | $43.17 | 18,800 |
| 2008-06-05 | $40.42 | $42.33 | 18,600 |
| 2008-06-04 | $40.05 | $41.94 | 57,400 |
| 2008-06-03 | $39.05 | $40.89 | 20,200 |
| 2008-06-02 | $37.83 | $39.61 | 18,000 |
| 2008-05-30 | $37.97 | $39.76 | 140,200 |
| 2008-05-29 | $38.75 | $40.58 | 32,400 |
| 2008-05-28 | $38.96 | $40.79 | 42,800 |
| 2008-05-27 | $37.58 | $39.35 | 71,000 |
| 2008-05-23 | $39.50 | $41.36 | 30,400 |
| 2008-05-22 | $40.73 | $42.65 | 48,000 |
| 2008-05-21 | $41.31 | $43.25 | 33,600 |
| 2008-05-20 | $41.17 | $43.12 | 24,600 |
| 2008-05-19 | $41.56 | $43.51 | 26,000 |
| 2008-05-16 | $42.13 | $44.11 | 22,400 |
| 2008-05-15 | $42.30 | $44.29 | 12,600 |
| 2008-05-14 | $41.50 | $43.46 | 42,800 |
| 2008-05-13 | $40.25 | $42.15 | 47,200 |
| 2008-05-12 | $40.00 | $41.88 | 37,800 |
| 2008-05-09 | $39.63 | $41.11 | 123,200 |
| 2008-05-08 | $39.47 | $40.94 | 80,000 |
| 2008-05-07 | $39.13 | $40.59 | 31,000 |
| 2008-05-06 | $38.50 | $39.94 | 27,600 |
| 2008-05-05 | $37.47 | $38.87 | 7,400 |
| 2008-05-02 | $36.22 | $37.58 | 75,800 |
| 2008-05-01 | $36.92 | $38.30 | 148,600 |
| 2008-04-30 | $36.50 | $37.86 | 43,200 |
| 2008-04-29 | $36.92 | $38.30 | 53,800 |
| 2008-04-28 | $39.10 | $40.56 | 19,400 |
| 2008-04-25 | $37.95 | $39.37 | 33,600 |
| 2008-04-24 | $38.92 | $40.38 | 143,000 |
| 2008-04-23 | $40.13 | $41.62 | 75,800 |
| 2008-04-22 | $41.55 | $43.10 | 110,000 |
| 2008-04-21 | $39.58 | $41.05 | 44,200 |
| 2008-04-18 | $39.05 | $40.51 | 43,200 |
| 2008-04-17 | $35.05 | $36.36 | 35,200 |
| 2008-04-16 | $36.80 | $38.17 | 51,000 |
| 2008-04-15 | $34.78 | $36.07 | 50,000 |
| 2008-04-14 | $34.15 | $35.43 | 38,600 |
| 2008-04-11 | $33.63 | $34.88 | 23,600 |
| 2008-04-10 | $33.58 | $34.83 | 24,400 |
| 2008-04-09 | $32.05 | $33.25 | 17,600 |
| 2008-04-08 | $31.13 | $32.29 | 12,200 |
| 2008-04-07 | $30.98 | $32.13 | 45,000 |
| 2008-04-04 | $32.13 | $33.33 | 63,600 |
| 2008-04-03 | $30.28 | $31.41 | 152,600 |
| 2008-04-02 | $28.05 | $29.10 | 26,200 |
| 2008-04-01 | $28.45 | $29.51 | 40,400 |
| 2008-03-31 | $28.90 | $29.98 | 20,400 |
| 2008-03-28 | $28.88 | $29.95 | 7,400 |
| 2008-03-27 | $27.75 | $28.79 | 20,000 |
| 2008-03-26 | $27.58 | $28.61 | 23,800 |
| 2008-03-25 | $27.10 | $28.11 | 65,400 |
| 2008-03-24 | $27.03 | $28.03 | 28,000 |
| 2008-03-20 | $26.42 | $27.41 | 72,600 |
| 2008-03-19 | $27.15 | $28.16 | 23,800 |
| 2008-03-18 | $28.55 | $29.62 | 13,200 |
| 2008-03-17 | $28.55 | $29.62 | 22,200 |
| 2008-03-14 | $28.75 | $29.83 | 8,600 |
| 2008-03-13 | $28.68 | $29.75 | 31,200 |
| 2008-03-12 | $28.28 | $29.33 | 10,800 |
| 2008-03-11 | $28.00 | $29.05 | 10,000 |
| 2008-03-10 | $26.80 | $27.80 | 202,400 |
| 2008-03-07 | $27.50 | $28.53 | 45,200 |
| 2008-03-06 | $29.28 | $30.37 | 28,200 |
| 2008-03-05 | $29.17 | $30.26 | 146,600 |
| 2008-03-04 | $28.61 | $29.68 | 53,600 |
| 2008-03-03 | $28.40 | $29.46 | 8,600 |
| 2008-02-29 | $28.00 | $29.05 | 27,000 |
| 2008-02-28 | $28.98 | $30.06 | 24,600 |
| 2008-02-27 | $29.75 | $30.87 | 15,000 |
| 2008-02-26 | $29.75 | $30.86 | 897,600 |
| 2008-02-25 | $29.00 | $30.08 | 128,000 |
| 2008-02-22 | $29.67 | $30.78 | 24,200 |
| 2008-02-21 | $28.78 | $29.85 | 6,200 |
| 2008-02-20 | $28.55 | $29.62 | 9,800 |
| 2008-02-19 | $28.30 | $29.36 | 34,800 |
| 2008-02-15 | $26.78 | $27.78 | 4,800 |
| 2008-02-14 | $26.88 | $27.88 | 19,600 |
| 2008-02-13 | $25.35 | $26.30 | 8,400 |
| 2008-02-12 | $25.92 | $26.89 | 175,800 |
| 2008-02-11 | $24.53 | $25.45 | 29,600 |
| 2008-02-08 | $23.78 | $24.66 | 21,000 |
| 2008-02-07 | $23.48 | $24.36 | 18,800 |
| 2008-02-06 | $22.85 | $23.70 | 9,200 |
| 2008-02-05 | $22.55 | $23.39 | 12,600 |
| 2008-02-04 | $24.12 | $25.02 | 10,400 |
| 2008-02-01 | $24.21 | $25.11 | 33,200 |
| 2008-01-31 | $24.20 | $25.10 | 14,800 |
| 2008-01-30 | $24.06 | $24.95 | 21,600 |
| 2008-01-29 | $24.80 | $25.73 | 19,600 |
| 2008-01-28 | $24.40 | $25.31 | 17,800 |
| 2008-01-25 | $23.50 | $24.38 | 13,600 |
| 2008-01-24 | $23.42 | $24.29 | 109,800 |
| 2008-01-23 | $22.40 | $23.24 | 53,400 |
| 2008-01-22 | $22.23 | $23.06 | 26,600 |
| 2008-01-18 | $21.00 | $21.78 | 18,400 |
| 2008-01-17 | $21.13 | $21.91 | 281,600 |
| 2008-01-16 | $24.20 | $25.10 | 23,400 |
| 2008-01-15 | $25.48 | $26.43 | 31,800 |
| 2008-01-14 | $26.05 | $27.02 | 67,200 |
| 2008-01-11 | $24.95 | $25.88 | 74,400 |
| 2008-01-10 | $25.97 | $26.94 | 52,800 |
| 2008-01-09 | $26.88 | $27.88 | 64,600 |
| 2008-01-08 | $25.40 | $26.35 | 56,200 |
| 2008-01-07 | $25.16 | $26.09 | 79,400 |
| 2008-01-04 | $24.60 | $25.52 | 163,200 |
| 2008-01-03 | $23.33 | $24.20 | 127,400 |
| 2008-01-02 | $23.46 | $24.33 | 99,600 |