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
- 1999-02-16 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 | $0.99 | $0.99 | 31,400 | — | — |
| 2008-12-30 | $0.98 | $0.98 | 12,000 | — | — |
| 2008-12-29 | $0.91 | $0.91 | 44,400 | — | — |
| 2008-12-26 | $0.95 | $0.95 | 10,700 | — | — |
| 2008-12-24 | $0.99 | $0.99 | 11,300 | — | — |
| 2008-12-23 | $0.99 | $0.99 | 13,200 | — | — |
| 2008-12-22 | $1.00 | $1.00 | 24,900 | — | — |
| 2008-12-19 | $1.00 | $1.00 | 141,100 | — | — |
| 2008-12-18 | $1.00 | $1.00 | 6,500 | — | — |
| 2008-12-17 | $1.00 | $1.00 | 9,600 | — | — |
| 2008-12-16 | $1.03 | $1.03 | 17,700 | — | — |
| 2008-12-15 | $1.01 | $1.01 | 24,100 | — | — |
| 2008-12-12 | $1.02 | $1.02 | 13,000 | — | — |
| 2008-12-11 | $1.03 | $1.03 | 26,900 | — | — |
| 2008-12-10 | $1.04 | $1.04 | 14,800 | — | — |
| 2008-12-09 | $1.02 | $1.02 | 23,800 | — | — |
| 2008-12-08 | $1.04 | $1.04 | 9,800 | — | — |
| 2008-12-05 | $1.00 | $1.00 | 37,100 | — | — |
| 2008-12-04 | $1.02 | $1.02 | 16,000 | — | — |
| 2008-12-03 | $1.03 | $1.03 | 7,700 | — | — |
| 2008-12-02 | $1.03 | $1.03 | 8,500 | — | — |
| 2008-12-01 | $1.04 | $1.04 | 13,000 | — | — |
| 2008-11-28 | $1.05 | $1.05 | 16,700 | — | — |
| 2008-11-26 | $1.12 | $1.12 | 51,900 | — | — |
| 2008-11-25 | $1.05 | $1.05 | 26,100 | — | — |
| 2008-11-24 | $1.06 | $1.06 | 42,800 | — | — |
| 2008-11-21 | $1.09 | $1.09 | 6,100 | — | — |
| 2008-11-20 | $0.97 | $0.97 | 35,100 | — | — |
| 2008-11-19 | $1.03 | $1.03 | 13,200 | — | — |
| 2008-11-18 | $1.01 | $1.01 | 53,400 | — | — |
| 2008-11-17 | $1.04 | $1.04 | 14,100 | — | — |
| 2008-11-14 | $1.10 | $1.10 | 1,600 | — | — |
| 2008-11-13 | $1.06 | $1.06 | 13,100 | — | — |
| 2008-11-12 | $0.97 | $0.97 | 22,500 | — | — |
| 2008-11-11 | $1.02 | $1.02 | 22,700 | — | — |
| 2008-11-10 | $1.08 | $1.08 | 42,600 | — | — |
| 2008-11-07 | $1.12 | $1.12 | 24,200 | — | — |
| 2008-11-06 | $1.12 | $1.12 | 25,900 | — | — |
| 2008-11-05 | $1.22 | $1.22 | 21,500 | — | — |
| 2008-11-04 | $1.25 | $1.25 | 24,900 | — | — |
| 2008-11-03 | $1.25 | $1.25 | 55,000 | — | — |
| 2008-10-31 | $1.15 | $1.15 | 16,400 | — | — |
| 2008-10-30 | $1.10 | $1.10 | 132,800 | — | — |
| 2008-10-29 | $0.90 | $0.90 | 42,700 | — | — |
| 2008-10-28 | $0.90 | $0.90 | 48,500 | — | — |
| 2008-10-27 | $0.90 | $0.90 | 26,100 | — | — |
| 2008-10-24 | $0.88 | $0.88 | 50,300 | — | — |
| 2008-10-23 | $0.94 | $0.94 | 21,000 | — | — |
| 2008-10-22 | $1.00 | $1.00 | 32,100 | — | — |
| 2008-10-21 | $1.11 | $1.11 | 20,200 | — | — |
| 2008-10-20 | $1.18 | $1.18 | 18,800 | — | — |
| 2008-10-17 | $1.17 | $1.17 | 14,700 | — | — |
| 2008-10-16 | $1.10 | $1.10 | 50,500 | — | — |
| 2008-10-15 | $1.18 | $1.18 | 93,400 | — | — |
| 2008-10-14 | $1.15 | $1.15 | 77,000 | — | — |
| 2008-10-13 | $1.02 | $1.02 | 50,200 | — | — |
| 2008-10-10 | $1.01 | $1.01 | 70,400 | — | — |
| 2008-10-09 | $0.90 | $0.90 | 66,700 | — | — |
| 2008-10-08 | $0.97 | $0.97 | 65,100 | — | — |
| 2008-10-07 | $1.07 | $1.07 | 24,600 | — | — |
| 2008-10-06 | $1.18 | $1.18 | 50,000 | — | — |
| 2008-10-03 | $1.25 | $1.25 | 146,500 | — | — |
| 2008-10-02 | $1.35 | $1.35 | 49,100 | — | — |
| 2008-10-01 | $1.39 | $1.39 | 43,500 | — | — |
| 2008-09-30 | $1.41 | $1.41 | 24,000 | — | — |
| 2008-09-29 | $1.36 | $1.36 | 33,200 | — | — |
| 2008-09-26 | $1.48 | $1.48 | 35,000 | — | — |
| 2008-09-25 | $1.46 | $1.46 | 29,600 | — | — |
| 2008-09-24 | $1.48 | $1.48 | 134,400 | — | — |
| 2008-09-23 | $1.35 | $1.35 | 49,300 | — | — |
| 2008-09-22 | $1.25 | $1.25 | 19,100 | — | — |
| 2008-09-19 | $1.20 | $1.20 | 58,100 | — | — |
| 2008-09-18 | $1.21 | $1.21 | 33,900 | — | — |
| 2008-09-17 | $1.15 | $1.15 | 39,800 | — | — |
| 2008-09-16 | $1.12 | $1.12 | 66,700 | — | — |
| 2008-09-15 | $1.15 | $1.15 | 59,700 | — | — |
| 2008-09-12 | $1.20 | $1.20 | 9,100 | — | — |
| 2008-09-11 | $1.23 | $1.23 | 45,400 | — | — |
| 2008-09-10 | $1.19 | $1.19 | 42,900 | — | — |
| 2008-09-09 | $1.25 | $1.25 | 52,800 | — | — |
| 2008-09-08 | $1.22 | $1.22 | 69,800 | — | — |
| 2008-09-05 | $1.15 | $1.15 | 11,100 | — | — |
| 2008-09-04 | $1.15 | $1.15 | 5,500 | — | — |
| 2008-09-03 | $1.15 | $1.15 | 18,900 | — | — |
| 2008-09-02 | $1.20 | $1.20 | 4,300 | — | — |
| 2008-08-29 | $1.20 | $1.20 | 13,100 | — | — |
| 2008-08-28 | $1.18 | $1.18 | 4,400 | — | — |
| 2008-08-27 | $1.19 | $1.19 | 16,000 | — | — |
| 2008-08-26 | $1.15 | $1.15 | 11,700 | — | — |
| 2008-08-25 | $1.17 | $1.17 | 4,600 | — | — |
| 2008-08-22 | $1.17 | $1.17 | 11,700 | — | — |
| 2008-08-21 | $1.18 | $1.18 | 2,600 | — | — |
| 2008-08-20 | $1.19 | $1.19 | 30,400 | — | — |
| 2008-08-19 | $1.18 | $1.18 | 11,200 | — | — |
| 2008-08-18 | $1.18 | $1.18 | 30,700 | — | — |
| 2008-08-15 | $1.22 | $1.22 | 19,500 | — | — |
| 2008-08-14 | $1.20 | $1.20 | 45,500 | — | — |
| 2008-08-13 | $1.16 | $1.16 | 54,700 | — | — |
| 2008-08-12 | $1.12 | $1.12 | 36,400 | — | — |
| 2008-08-11 | $1.10 | $1.10 | 45,900 | — | — |
| 2008-08-08 | $1.05 | $1.05 | 46,300 | — | — |
| 2008-08-07 | $1.02 | $1.02 | 17,600 | — | — |
| 2008-08-06 | $1.04 | $1.04 | 79,800 | — | — |
| 2008-08-05 | $1.04 | $1.04 | 17,100 | — | — |
| 2008-08-04 | $1.03 | $1.03 | 5,600 | — | — |
| 2008-08-01 | $1.03 | $1.03 | 30,300 | — | — |
| 2008-07-31 | $1.03 | $1.03 | 32,800 | — | — |
| 2008-07-30 | $1.04 | $1.04 | 44,300 | — | — |
| 2008-07-29 | $1.05 | $1.05 | 5,600 | — | — |
| 2008-07-28 | $1.00 | $1.00 | 41,900 | — | — |
| 2008-07-25 | $1.06 | $1.06 | 9,600 | — | — |
| 2008-07-24 | $1.05 | $1.05 | 20,700 | — | — |
| 2008-07-23 | $1.05 | $1.05 | 50,300 | — | — |
| 2008-07-22 | $1.07 | $1.07 | 2,100 | — | — |
| 2008-07-21 | $1.06 | $1.06 | 77,600 | — | — |
| 2008-07-18 | $1.01 | $1.01 | 13,700 | — | — |
| 2008-07-17 | $1.01 | $1.01 | 17,900 | — | — |
| 2008-07-16 | $1.00 | $1.00 | 13,800 | — | — |
| 2008-07-15 | $1.03 | $1.03 | 23,700 | — | — |
| 2008-07-14 | $1.03 | $1.03 | 43,800 | — | — |
| 2008-07-11 | $1.03 | $1.03 | 91,000 | — | — |
| 2008-07-10 | $1.01 | $1.01 | 23,000 | — | — |
| 2008-07-09 | $0.95 | $0.95 | 64,300 | — | — |
| 2008-07-08 | $0.92 | $0.92 | 58,500 | — | — |
| 2008-07-07 | $0.95 | $0.95 | 9,700 | — | — |
| 2008-07-03 | $0.93 | $0.93 | 2,100 | — | — |
| 2008-07-02 | $0.94 | $0.94 | 20,600 | — | — |
| 2008-07-01 | $0.93 | $0.93 | 2,800 | — | — |
| 2008-06-30 | $0.96 | $0.96 | 13,200 | — | — |
| 2008-06-27 | $0.94 | $0.94 | 51,300 | — | — |
| 2008-06-26 | $0.94 | $0.94 | 70,300 | — | — |
| 2008-06-25 | $0.94 | $0.94 | 41,400 | — | — |
| 2008-06-24 | $0.93 | $0.93 | 184,400 | — | — |
| 2008-06-23 | $1.00 | $1.00 | 19,900 | — | — |
| 2008-06-20 | $0.97 | $0.97 | 71,700 | — | — |
| 2008-06-19 | $1.00 | $1.00 | 36,000 | — | — |
| 2008-06-18 | $1.01 | $1.01 | 8,900 | — | — |
| 2008-06-17 | $1.01 | $1.01 | 10,000 | — | — |
| 2008-06-16 | $1.01 | $1.01 | 2,100 | — | — |
| 2008-06-13 | $1.00 | $1.00 | 102,100 | — | — |
| 2008-06-12 | $1.02 | $1.02 | 42,100 | — | — |
| 2008-06-11 | $1.03 | $1.03 | 13,100 | — | — |
| 2008-06-10 | $1.02 | $1.02 | 7,400 | — | — |
| 2008-06-09 | $1.02 | $1.02 | 34,900 | — | — |
| 2008-06-06 | $1.02 | $1.02 | 15,000 | — | — |
| 2008-06-05 | $1.06 | $1.06 | 32,600 | — | — |
| 2008-06-04 | $1.03 | $1.03 | 52,400 | — | — |
| 2008-06-03 | $1.06 | $1.06 | 22,600 | — | — |
| 2008-06-02 | $1.05 | $1.05 | 15,200 | — | — |
| 2008-05-30 | $1.07 | $1.07 | 28,500 | — | — |
| 2008-05-29 | $1.05 | $1.05 | 93,600 | — | — |
| 2008-05-28 | $1.06 | $1.06 | 93,600 | — | — |
| 2008-05-27 | $1.08 | $1.08 | 35,400 | — | — |
| 2008-05-23 | $1.09 | $1.09 | 13,700 | — | — |
| 2008-05-22 | $1.09 | $1.09 | 39,900 | — | — |
| 2008-05-21 | $1.09 | $1.09 | 99,900 | — | — |
| 2008-05-20 | $1.05 | $1.05 | 71,200 | — | — |
| 2008-05-19 | $1.07 | $1.07 | 50,800 | — | — |
| 2008-05-16 | $1.08 | $1.08 | 71,500 | — | — |
| 2008-05-15 | $1.08 | $1.08 | 116,500 | — | — |
| 2008-05-14 | $1.09 | $1.09 | 233,900 | — | — |
| 2008-05-13 | $1.16 | $1.16 | 45,000 | — | — |
| 2008-05-12 | $1.13 | $1.13 | 60,000 | — | — |
| 2008-05-09 | $1.13 | $1.13 | 46,400 | — | — |
| 2008-05-08 | $1.11 | $1.11 | 18,100 | — | — |
| 2008-05-07 | $1.10 | $1.10 | 28,800 | — | — |
| 2008-05-06 | $1.08 | $1.08 | 163,300 | — | — |
| 2008-05-05 | $1.10 | $1.10 | 42,300 | — | — |
| 2008-05-02 | $1.09 | $1.09 | 257,800 | — | — |
| 2008-05-01 | $1.15 | $1.15 | 107,700 | — | — |
| 2008-04-30 | $1.18 | $1.18 | 16,300 | — | — |
| 2008-04-29 | $1.19 | $1.19 | 40,900 | — | — |
| 2008-04-28 | $1.20 | $1.20 | 7,200 | — | — |
| 2008-04-25 | $1.19 | $1.19 | 13,800 | — | — |
| 2008-04-24 | $1.20 | $1.20 | 10,400 | — | — |
| 2008-04-23 | $1.18 | $1.18 | 18,700 | — | — |
| 2008-04-22 | $1.17 | $1.17 | 33,800 | — | — |
| 2008-04-21 | $1.20 | $1.20 | 17,300 | — | — |
| 2008-04-18 | $1.20 | $1.20 | 35,100 | — | — |
| 2008-04-17 | $1.19 | $1.19 | 518,800 | — | — |
| 2008-04-16 | $1.19 | $1.19 | 36,400 | — | — |
| 2008-04-15 | $1.20 | $1.20 | 22,000 | — | — |
| 2008-04-14 | $1.19 | $1.19 | 9,500 | — | — |
| 2008-04-11 | $1.20 | $1.20 | 37,800 | — | — |
| 2008-04-10 | $1.18 | $1.18 | 44,100 | — | — |
| 2008-04-09 | $1.19 | $1.19 | 39,400 | — | — |
| 2008-04-08 | $1.20 | $1.20 | 54,000 | — | — |
| 2008-04-07 | $1.19 | $1.19 | 27,200 | — | — |
| 2008-04-04 | $1.19 | $1.19 | 43,900 | — | — |
| 2008-04-03 | $1.20 | $1.20 | 28,100 | — | — |
| 2008-04-02 | $1.22 | $1.22 | 119,100 | — | — |
| 2008-04-01 | $1.17 | $1.17 | 67,700 | — | — |
| 2008-03-31 | $1.18 | $1.18 | 82,800 | — | — |
| 2008-03-28 | $1.18 | $1.18 | 24,100 | — | — |
| 2008-03-27 | $1.20 | $1.20 | 33,700 | — | — |
| 2008-03-26 | $1.20 | $1.20 | 43,900 | — | — |
| 2008-03-25 | $1.17 | $1.17 | 72,000 | — | — |
| 2008-03-24 | $1.18 | $1.18 | 99,700 | — | — |
| 2008-03-20 | $1.16 | $1.16 | 291,800 | — | — |
| 2008-03-19 | $1.38 | $1.38 | 41,200 | — | — |
| 2008-03-18 | $1.34 | $1.34 | 14,900 | — | — |
| 2008-03-17 | $1.38 | $1.38 | 21,500 | — | — |
| 2008-03-14 | $1.41 | $1.41 | 31,800 | — | — |
| 2008-03-13 | $1.38 | $1.38 | 36,000 | — | — |
| 2008-03-12 | $1.37 | $1.37 | 35,200 | — | — |
| 2008-03-11 | $1.41 | $1.41 | 3,600 | — | — |
| 2008-03-10 | $1.38 | $1.38 | 27,000 | — | — |
| 2008-03-07 | $1.41 | $1.41 | 16,300 | — | — |
| 2008-03-06 | $1.40 | $1.40 | 48,800 | — | — |
| 2008-03-05 | $1.40 | $1.40 | 20,000 | — | — |
| 2008-03-04 | $1.43 | $1.43 | 89,900 | — | — |
| 2008-03-03 | $1.47 | $1.47 | 81,200 | — | — |
| 2008-02-29 | $1.41 | $1.41 | 78,100 | — | — |
| 2008-02-28 | $1.44 | $1.44 | 89,800 | — | — |
| 2008-02-27 | $1.43 | $1.43 | 80,000 | — | — |
| 2008-02-26 | $1.42 | $1.42 | 13,900 | — | — |
| 2008-02-25 | $1.42 | $1.42 | 7,900 | — | — |
| 2008-02-22 | $1.40 | $1.40 | 23,600 | — | — |
| 2008-02-21 | $1.42 | $1.42 | 23,500 | — | — |
| 2008-02-20 | $1.42 | $1.42 | 22,700 | — | — |
| 2008-02-19 | $1.42 | $1.42 | 32,800 | — | — |
| 2008-02-15 | $1.39 | $1.39 | 14,200 | — | — |
| 2008-02-14 | $1.38 | $1.38 | 71,200 | — | — |
| 2008-02-13 | $1.39 | $1.39 | 47,300 | — | — |
| 2008-02-12 | $1.39 | $1.39 | 32,800 | — | — |
| 2008-02-11 | $1.40 | $1.40 | 46,000 | — | — |
| 2008-02-08 | $1.41 | $1.41 | 21,200 | — | — |
| 2008-02-07 | $1.43 | $1.43 | 22,100 | — | — |
| 2008-02-06 | $1.48 | $1.48 | 46,300 | — | — |
| 2008-02-05 | $1.44 | $1.44 | 85,400 | — | — |
| 2008-02-04 | $1.45 | $1.45 | 28,100 | — | — |
| 2008-02-01 | $1.45 | $1.45 | 22,900 | — | — |
| 2008-01-31 | $1.47 | $1.47 | 84,000 | — | — |
| 2008-01-30 | $1.40 | $1.40 | 237,700 | — | — |
| 2008-01-29 | $1.49 | $1.49 | 35,100 | — | — |
| 2008-01-28 | $1.50 | $1.50 | 66,600 | — | — |
| 2008-01-25 | $1.47 | $1.47 | 147,300 | — | — |
| 2008-01-24 | $1.60 | $1.60 | 80,600 | — | — |
| 2008-01-23 | $1.59 | $1.59 | 102,800 | — | — |
| 2008-01-22 | $1.62 | $1.62 | 131,500 | — | — |
| 2008-01-18 | $1.63 | $1.63 | 179,300 | — | — |
| 2008-01-17 | $1.55 | $1.55 | 179,100 | — | — |
| 2008-01-16 | $1.50 | $1.50 | 397,900 | — | — |
| 2008-01-15 | $1.46 | $1.46 | 58,300 | — | — |
| 2008-01-14 | $1.50 | $1.50 | 186,900 | — | — |
| 2008-01-11 | $1.55 | $1.55 | 77,100 | — | — |
| 2008-01-10 | $1.57 | $1.57 | 60,000 | — | — |
| 2008-01-09 | $1.58 | $1.58 | 44,000 | — | — |
| 2008-01-08 | $1.61 | $1.61 | 89,500 | — | — |
| 2008-01-07 | $1.58 | $1.58 | 245,100 | — | — |
| 2008-01-04 | $1.60 | $1.60 | 74,900 | — | — |
| 2008-01-03 | $1.60 | $1.60 | 73,900 | — | — |
| 2008-01-02 | $1.63 | $1.63 | 118,200 | — | — |