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
- 2006-06-27 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2008-12-31 | $0.95 | $0.95 | 600 | — | — |
| 2008-12-30 | $1.00 | $1.00 | 1,680 | — | — |
| 2008-12-29 | $1.00 | $1.00 | 3,080 | — | — |
| 2008-12-26 | $1.00 | $1.00 | 440 | — | — |
| 2008-12-24 | $1.10 | $1.10 | 1,480 | — | — |
| 2008-12-23 | $1.08 | $1.08 | 0 | — | — |
| 2008-12-22 | $1.08 | $1.08 | 10,440 | — | — |
| 2008-12-19 | $1.25 | $1.25 | 800 | — | — |
| 2008-12-18 | $1.05 | $1.05 | 23,080 | — | — |
| 2008-12-17 | $1.18 | $1.18 | 23,560 | — | — |
| 2008-12-16 | $1.13 | $1.13 | 19,480 | — | — |
| 2008-12-15 | $1.18 | $1.18 | 55,240 | — | — |
| 2008-12-12 | $8.38 | $8.38 | 800 | — | — |
| 2008-12-11 | $9.25 | $9.25 | 0 | — | — |
| 2008-12-10 | $9.25 | $9.25 | 0 | — | — |
| 2008-12-09 | $9.25 | $9.25 | 2,440 | — | — |
| 2008-12-08 | $7.50 | $7.50 | 520 | — | — |
| 2008-12-05 | $7.50 | $7.50 | 520 | — | — |
| 2008-12-04 | $7.50 | $7.50 | 880 | — | — |
| 2008-12-03 | $8.15 | $8.15 | 920 | — | — |
| 2008-12-02 | $8.13 | $8.13 | 360 | — | — |
| 2008-12-01 | $11.75 | $11.75 | 200 | — | — |
| 2008-11-28 | $11.75 | $11.75 | 0 | — | — |
| 2008-11-26 | $11.75 | $11.75 | 840 | — | — |
| 2008-11-25 | $12.50 | $12.50 | 840 | — | — |
| 2008-11-24 | $11.88 | $11.88 | 80 | — | — |
| 2008-11-21 | $11.88 | $11.88 | 40 | — | — |
| 2008-11-20 | $11.88 | $11.88 | 200 | — | — |
| 2008-11-19 | $11.88 | $11.88 | 0 | — | — |
| 2008-11-18 | $11.88 | $11.88 | 1,120 | — | — |
| 2008-11-17 | $12.50 | $12.50 | 0 | — | — |
| 2008-11-14 | $12.50 | $12.50 | 320 | — | — |
| 2008-11-13 | $12.50 | $12.50 | 0 | — | — |
| 2008-11-12 | $12.50 | $12.50 | 0 | — | — |
| 2008-11-11 | $12.50 | $12.50 | 520 | — | — |
| 2008-11-10 | $12.50 | $12.50 | 520 | — | — |
| 2008-11-07 | $12.50 | $12.50 | 40 | — | — |
| 2008-11-06 | $12.50 | $12.50 | 0 | — | — |
| 2008-11-05 | $12.50 | $12.50 | 40 | — | — |
| 2008-11-04 | $15.00 | $15.00 | 0 | — | — |
| 2008-11-03 | $15.00 | $15.00 | 0 | — | — |
| 2008-10-31 | $15.00 | $15.00 | 1,000 | — | — |
| 2008-10-30 | $15.00 | $15.00 | 400 | — | — |
| 2008-10-29 | $13.18 | $13.18 | 1,640 | — | — |
| 2008-10-28 | $12.50 | $12.50 | 80 | — | — |
| 2008-10-27 | $12.35 | $12.35 | 280 | — | — |
| 2008-10-24 | $10.00 | $10.00 | 80 | — | — |
| 2008-10-23 | $10.00 | $10.00 | 120 | — | — |
| 2008-10-22 | $12.50 | $12.50 | 240 | — | — |
| 2008-10-21 | $12.50 | $12.50 | 480 | — | — |
| 2008-10-20 | $12.35 | $12.35 | 0 | — | — |
| 2008-10-17 | $12.35 | $12.35 | 0 | — | — |
| 2008-10-16 | $12.35 | $12.35 | 400 | — | — |
| 2008-10-15 | $12.50 | $12.50 | 2,440 | — | — |
| 2008-10-14 | $7.88 | $7.88 | 1,400 | — | — |
| 2008-10-13 | $13.75 | $13.75 | 0 | — | — |
| 2008-10-10 | $13.75 | $13.75 | 0 | — | — |
| 2008-10-09 | $13.75 | $13.75 | 680 | — | — |
| 2008-10-08 | $13.75 | $13.75 | 280 | — | — |
| 2008-10-07 | $13.75 | $13.75 | 560 | — | — |
| 2008-10-06 | $13.13 | $13.13 | 1,360 | — | — |
| 2008-10-03 | $13.75 | $13.75 | 0 | — | — |
| 2008-10-02 | $13.75 | $13.75 | 800 | — | — |
| 2008-10-01 | $13.88 | $13.88 | 320 | — | — |
| 2008-09-30 | $13.75 | $13.75 | 360 | — | — |
| 2008-09-29 | $16.23 | $16.23 | 3,560 | — | — |
| 2008-09-26 | $16.25 | $16.25 | 1,400 | — | — |
| 2008-09-25 | $17.50 | $17.50 | 480 | — | — |
| 2008-09-24 | $17.50 | $17.50 | 0 | — | — |
| 2008-09-23 | $17.50 | $17.50 | 1,480 | — | — |
| 2008-09-22 | $17.35 | $17.35 | 1,360 | — | — |
| 2008-09-19 | $17.50 | $17.50 | 1,000 | — | — |
| 2008-09-18 | $18.75 | $18.75 | 4,920 | — | — |
| 2008-09-17 | $17.50 | $17.50 | 2,600 | — | — |
| 2008-09-16 | $15.00 | $15.00 | 200 | — | — |
| 2008-09-15 | $15.00 | $15.00 | 600 | — | — |
| 2008-09-12 | $17.50 | $17.50 | 800 | — | — |
| 2008-09-11 | $17.50 | $17.50 | 3,240 | — | — |
| 2008-09-10 | $17.50 | $17.50 | 2,200 | — | — |
| 2008-09-09 | $17.50 | $17.50 | 0 | — | — |
| 2008-09-08 | $17.50 | $17.50 | 0 | — | — |
| 2008-09-05 | $17.50 | $17.50 | 0 | — | — |
| 2008-09-04 | $17.50 | $17.50 | 0 | — | — |
| 2008-09-03 | $17.50 | $17.50 | 0 | — | — |
| 2008-09-02 | $17.50 | $17.50 | 0 | — | — |
| 2008-08-29 | $17.50 | $17.50 | 2,880 | — | — |
| 2008-08-28 | $17.50 | $17.50 | 0 | — | — |
| 2008-08-27 | $17.50 | $17.50 | 0 | — | — |
| 2008-08-26 | $17.50 | $17.50 | 760 | — | — |
| 2008-08-25 | $18.13 | $18.13 | 720 | — | — |
| 2008-08-22 | $18.75 | $18.75 | 1,680 | — | — |
| 2008-08-21 | $20.00 | $20.00 | 2,960 | — | — |
| 2008-08-20 | $20.00 | $20.00 | 8,440 | — | — |
| 2008-08-19 | $14.98 | $14.98 | 0 | — | — |
| 2008-08-18 | $14.98 | $14.98 | 160 | — | — |
| 2008-08-15 | $15.00 | $15.00 | 0 | — | — |
| 2008-08-14 | $15.00 | $15.00 | 800 | — | — |
| 2008-08-13 | $14.38 | $14.38 | 520 | — | — |
| 2008-08-12 | $15.00 | $15.00 | 80 | — | — |
| 2008-08-11 | $15.00 | $15.00 | 0 | — | — |
| 2008-08-08 | $15.00 | $15.00 | 0 | — | — |
| 2008-08-07 | $15.00 | $15.00 | 720 | — | — |
| 2008-08-06 | $13.75 | $13.75 | 1,760 | — | — |
| 2008-08-05 | $15.05 | $15.05 | 600 | — | — |
| 2008-08-04 | $17.50 | $17.50 | 0 | — | — |
| 2008-08-01 | $17.50 | $17.50 | 0 | — | — |
| 2008-07-31 | $17.50 | $17.50 | 360 | — | — |
| 2008-07-30 | $17.50 | $17.50 | 0 | — | — |
| 2008-07-29 | $17.50 | $17.50 | 880 | — | — |
| 2008-07-28 | $15.88 | $15.88 | 1,880 | — | — |
| 2008-07-25 | $16.25 | $16.25 | 0 | — | — |
| 2008-07-24 | $16.25 | $16.25 | 0 | — | — |
| 2008-07-23 | $16.25 | $16.25 | 0 | — | — |
| 2008-07-22 | $16.25 | $16.25 | 1,000 | — | — |
| 2008-07-21 | $16.25 | $16.25 | 480 | — | — |
| 2008-07-18 | $16.23 | $16.23 | 1,000 | — | — |
| 2008-07-17 | $14.88 | $14.88 | 400 | — | — |
| 2008-07-16 | $14.75 | $14.75 | 2,000 | — | — |
| 2008-07-15 | $15.25 | $15.25 | 400 | — | — |
| 2008-07-14 | $16.25 | $16.25 | 1,720 | — | — |
| 2008-07-11 | $17.50 | $17.50 | 0 | — | — |
| 2008-07-10 | $17.50 | $17.50 | 80 | — | — |
| 2008-07-09 | $17.50 | $17.50 | 0 | — | — |
| 2008-07-08 | $17.50 | $17.50 | 5,160 | — | — |
| 2008-07-07 | $18.75 | $18.75 | 0 | — | — |
| 2008-07-03 | $18.75 | $18.75 | 200 | — | — |
| 2008-07-02 | $18.75 | $18.75 | 1,400 | — | — |
| 2008-07-01 | $18.13 | $18.13 | 2,440 | — | — |
| 2008-06-30 | $22.50 | $22.50 | 1,040 | — | — |
| 2008-06-27 | $18.75 | $18.75 | 1,520 | — | — |
| 2008-06-26 | $19.38 | $19.38 | 1,840 | — | — |
| 2008-06-25 | $15.00 | $15.00 | 2,880 | — | — |
| 2008-06-24 | $13.13 | $13.13 | 440 | — | — |
| 2008-06-23 | $11.38 | $11.38 | 6,200 | — | — |
| 2008-06-20 | $12.25 | $12.25 | 11,200 | — | — |
| 2008-06-19 | $10.00 | $10.00 | 920 | — | — |
| 2008-06-18 | $10.00 | $10.00 | 5,400 | — | — |
| 2008-06-17 | $9.25 | $9.25 | 0 | — | — |
| 2008-06-16 | $9.25 | $9.25 | 0 | — | — |
| 2008-06-13 | $9.25 | $9.25 | 4,280 | — | — |
| 2008-06-12 | $9.38 | $9.38 | 2,560 | — | — |
| 2008-06-11 | $9.38 | $9.38 | 3,000 | — | — |
| 2008-06-10 | $7.50 | $7.50 | 1,400 | — | — |
| 2008-06-09 | $10.00 | $10.00 | 80 | — | — |
| 2008-06-06 | $10.00 | $10.00 | 400 | — | — |
| 2008-06-05 | $12.00 | $12.00 | 160 | — | — |
| 2008-06-04 | $11.93 | $11.93 | 8,880 | — | — |
| 2008-06-03 | $12.25 | $12.25 | 4,320 | — | — |
| 2008-06-02 | $15.63 | $15.63 | 7,040 | — | — |
| 2008-05-30 | $17.50 | $17.50 | 4,200 | — | — |
| 2008-05-29 | $15.00 | $15.00 | 2,040 | — | — |
| 2008-05-28 | $13.63 | $13.63 | 640 | — | — |
| 2008-05-27 | $12.50 | $12.50 | 0 | — | — |
| 2008-05-23 | $12.50 | $12.50 | 0 | — | — |
| 2008-05-22 | $12.50 | $12.50 | 40 | — | — |
| 2008-05-21 | $13.75 | $13.75 | 80 | — | — |
| 2008-05-20 | $13.88 | $13.88 | 1,320 | — | — |
| 2008-05-19 | $13.25 | $13.25 | 2,160 | — | — |
| 2008-05-16 | $14.38 | $14.38 | 4,040 | — | — |
| 2008-05-15 | $14.00 | $14.00 | 8,880 | — | — |
| 2008-05-14 | $13.75 | $13.75 | 1,600 | — | — |
| 2008-05-13 | $15.25 | $15.25 | 840 | — | — |
| 2008-05-12 | $17.38 | $17.38 | 80 | — | — |
| 2008-05-09 | $18.63 | $18.63 | 120 | — | — |
| 2008-05-08 | $18.63 | $18.63 | 640 | — | — |
| 2008-05-07 | $18.63 | $18.63 | 0 | — | — |
| 2008-05-06 | $18.63 | $18.63 | 120 | — | — |
| 2008-05-05 | $18.63 | $18.63 | 0 | — | — |
| 2008-05-02 | $18.63 | $18.63 | 0 | — | — |
| 2008-05-01 | $18.63 | $18.63 | 0 | — | — |
| 2008-04-30 | $18.63 | $18.63 | 0 | — | — |
| 2008-04-29 | $18.63 | $18.63 | 0 | — | — |
| 2008-04-28 | $18.63 | $18.63 | 400 | — | — |
| 2008-04-25 | $18.10 | $18.10 | 0 | — | — |
| 2008-04-24 | $18.10 | $18.10 | 520 | — | — |
| 2008-04-23 | $17.50 | $17.50 | 480 | — | — |
| 2008-04-22 | $18.75 | $18.75 | 1,200 | — | — |
| 2008-04-21 | $18.50 | $18.50 | 480 | — | — |
| 2008-04-18 | $17.50 | $17.50 | 80 | — | — |
| 2008-04-17 | $17.50 | $17.50 | 0 | — | — |
| 2008-04-16 | $17.50 | $17.50 | 80 | — | — |
| 2008-04-15 | $17.50 | $17.50 | 0 | — | — |
| 2008-04-14 | $17.50 | $17.50 | 1,160 | — | — |
| 2008-04-11 | $15.63 | $15.63 | 120 | — | — |
| 2008-04-10 | $17.50 | $17.50 | 840 | — | — |
| 2008-04-09 | $17.50 | $17.50 | 280 | — | — |
| 2008-04-08 | $20.00 | $20.00 | 0 | — | — |
| 2008-04-07 | $20.00 | $20.00 | 0 | — | — |
| 2008-04-04 | $20.00 | $20.00 | 360 | — | — |
| 2008-04-03 | $18.75 | $18.75 | 440 | — | — |
| 2008-04-02 | $21.23 | $21.23 | 0 | — | — |
| 2008-04-01 | $21.23 | $21.23 | 320 | — | — |
| 2008-03-31 | $22.13 | $22.13 | 0 | — | — |
| 2008-03-28 | $22.13 | $22.13 | 0 | — | — |
| 2008-03-27 | $22.13 | $22.13 | 280 | — | — |
| 2008-03-26 | $23.75 | $23.75 | 0 | — | — |
| 2008-03-25 | $23.75 | $23.75 | 640 | — | — |
| 2008-03-24 | $23.75 | $23.75 | 0 | — | — |
| 2008-03-20 | $23.75 | $23.75 | 0 | — | — |
| 2008-03-19 | $23.75 | $23.75 | 720 | — | — |
| 2008-03-18 | $24.73 | $24.73 | 280 | — | — |
| 2008-03-17 | $18.75 | $18.75 | 0 | — | — |
| 2008-03-14 | $18.75 | $18.75 | 80 | — | — |
| 2008-03-13 | $20.00 | $20.00 | 200 | — | — |
| 2008-03-12 | $21.25 | $21.25 | 80 | — | — |
| 2008-03-11 | $20.00 | $20.00 | 80 | — | — |
| 2008-03-10 | $20.00 | $20.00 | 120 | — | — |
| 2008-03-07 | $22.45 | $22.45 | 0 | — | — |
| 2008-03-06 | $22.45 | $22.45 | 280 | — | — |
| 2008-03-05 | $22.50 | $22.50 | 0 | — | — |
| 2008-03-04 | $22.50 | $22.50 | 0 | — | — |
| 2008-03-03 | $22.50 | $22.50 | 0 | — | — |
| 2008-02-29 | $22.50 | $22.50 | 1,040 | — | — |
| 2008-02-28 | $22.50 | $22.50 | 80 | — | — |
| 2008-02-27 | $22.50 | $22.50 | 320 | — | — |
| 2008-02-26 | $22.50 | $22.50 | 80 | — | — |
| 2008-02-25 | $25.00 | $25.00 | 0 | — | — |
| 2008-02-22 | $25.00 | $25.00 | 40 | — | — |
| 2008-02-21 | $22.50 | $22.50 | 0 | — | — |
| 2008-02-20 | $22.50 | $22.50 | 0 | — | — |
| 2008-02-19 | $22.50 | $22.50 | 200 | — | — |
| 2008-02-15 | $17.50 | $17.50 | 80 | — | — |
| 2008-02-14 | $22.50 | $22.50 | 0 | — | — |
| 2008-02-13 | $22.50 | $22.50 | 160 | — | — |
| 2008-02-12 | $25.25 | $25.25 | 0 | — | — |
| 2008-02-11 | $25.25 | $25.25 | 0 | — | — |
| 2008-02-08 | $25.25 | $25.25 | 480 | — | — |
| 2008-02-07 | $20.00 | $20.00 | 80 | — | — |
| 2008-02-06 | $22.50 | $22.50 | 80 | — | — |
| 2008-02-05 | $23.75 | $23.75 | 360 | — | — |
| 2008-02-04 | $23.73 | $23.73 | 0 | — | — |
| 2008-02-01 | $23.73 | $23.73 | 0 | — | — |
| 2008-01-31 | $23.73 | $23.73 | 160 | — | — |
| 2008-01-30 | $23.75 | $23.75 | 200 | — | — |
| 2008-01-29 | $25.03 | $25.03 | 0 | — | — |
| 2008-01-28 | $25.03 | $25.03 | 0 | — | — |
| 2008-01-25 | $25.03 | $25.03 | 0 | — | — |
| 2008-01-24 | $25.03 | $25.03 | 80 | — | — |
| 2008-01-23 | $22.50 | $22.50 | 440 | — | — |
| 2008-01-22 | $26.25 | $26.25 | 160 | — | — |
| 2008-01-18 | $27.95 | $27.95 | 0 | — | — |
| 2008-01-17 | $27.95 | $27.95 | 160 | — | — |
| 2008-01-16 | $28.13 | $28.13 | 40 | — | — |
| 2008-01-15 | $22.50 | $22.50 | 0 | — | — |
| 2008-01-14 | $22.50 | $22.50 | 0 | — | — |
| 2008-01-11 | $22.50 | $22.50 | 80 | — | — |
| 2008-01-10 | $24.98 | $24.98 | 0 | — | — |
| 2008-01-09 | $24.98 | $24.98 | 0 | — | — |
| 2008-01-08 | $24.98 | $24.98 | 200 | — | — |
| 2008-01-07 | $25.00 | $25.00 | 920 | — | — |
| 2008-01-04 | $29.95 | $29.95 | 0 | — | — |
| 2008-01-03 | $29.95 | $29.95 | 0 | — | — |
| 2008-01-02 | $29.95 | $29.95 | 640 | — | — |