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
- 2004-03-03 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 | $14.00 | $14.00 | 49 | — | — |
| 2008-12-30 | $9.80 | $9.80 | 831 | — | — |
| 2008-12-29 | $8.40 | $8.40 | 554 | — | — |
| 2008-12-26 | $35.00 | $35.00 | 0 | — | — |
| 2008-12-24 | $35.00 | $35.00 | 0 | — | — |
| 2008-12-23 | $35.00 | $35.00 | 0 | — | — |
| 2008-12-22 | $35.00 | $35.00 | 319 | — | — |
| 2008-12-19 | $18.20 | $18.20 | 0 | — | — |
| 2008-12-18 | $18.20 | $18.20 | 0 | — | — |
| 2008-12-17 | $18.20 | $18.20 | 79 | — | — |
| 2008-12-16 | $18.20 | $18.20 | 0 | — | — |
| 2008-12-15 | $18.20 | $18.20 | 0 | — | — |
| 2008-12-12 | $18.20 | $18.20 | 4 | — | — |
| 2008-12-11 | $28.00 | $28.00 | 216 | — | — |
| 2008-12-10 | $29.40 | $29.40 | 36 | — | — |
| 2008-12-09 | $53.20 | $53.20 | 0 | — | — |
| 2008-12-08 | $53.20 | $53.20 | 109 | — | — |
| 2008-12-05 | $35.00 | $35.00 | 36 | — | — |
| 2008-12-04 | $32.20 | $32.20 | 46 | — | — |
| 2008-12-03 | $35.00 | $35.00 | 7 | — | — |
| 2008-12-02 | $35.00 | $35.00 | 112 | — | — |
| 2008-12-01 | $28.00 | $28.00 | 16 | — | — |
| 2008-11-28 | $54.60 | $54.60 | 4 | — | — |
| 2008-11-26 | $54.60 | $54.60 | 235 | — | — |
| 2008-11-25 | $49.00 | $49.00 | 321 | — | — |
| 2008-11-24 | $44.80 | $44.80 | 86 | — | — |
| 2008-11-21 | $42.00 | $42.00 | 471 | — | — |
| 2008-11-20 | $23.80 | $23.80 | 104 | — | — |
| 2008-11-19 | $11.20 | $11.20 | 1,214 | — | — |
| 2008-11-18 | $5.60 | $5.60 | 0 | — | — |
| 2008-11-17 | $5.60 | $5.60 | 0 | — | — |
| 2008-11-14 | $5.60 | $5.60 | 0 | — | — |
| 2008-11-13 | $5.60 | $5.60 | 0 | — | — |
| 2008-11-12 | $5.60 | $5.60 | 0 | — | — |
| 2008-11-11 | $5.60 | $5.60 | 89 | — | — |
| 2008-11-10 | $8.40 | $8.40 | 36 | — | — |
| 2008-11-07 | $11.20 | $11.20 | 0 | — | — |
| 2008-11-06 | $11.20 | $11.20 | 36 | — | — |
| 2008-11-05 | $11.20 | $11.20 | 0 | — | — |
| 2008-11-04 | $11.20 | $11.20 | 107 | — | — |
| 2008-11-03 | $12.60 | $12.60 | 250 | — | — |
| 2008-10-31 | $15.40 | $15.40 | 40 | — | — |
| 2008-10-30 | $14.00 | $14.00 | 14 | — | — |
| 2008-10-29 | $15.40 | $15.40 | 143 | — | — |
| 2008-10-28 | $16.80 | $16.80 | 93 | — | — |
| 2008-10-27 | $15.40 | $15.40 | 741 | — | — |
| 2008-10-24 | $18.20 | $18.20 | 5 | — | — |
| 2008-10-23 | $18.20 | $18.20 | 0 | — | — |
| 2008-10-22 | $18.20 | $18.20 | 0 | — | — |
| 2008-10-21 | $18.20 | $18.20 | 36 | — | — |
| 2008-10-20 | $19.60 | $19.60 | 0 | — | — |
| 2008-10-17 | $19.60 | $19.60 | 0 | — | — |
| 2008-10-16 | $19.60 | $19.60 | 0 | — | — |
| 2008-10-15 | $19.60 | $19.60 | 71 | — | — |
| 2008-10-14 | $21.00 | $21.00 | 36 | — | — |
| 2008-10-13 | $39.20 | $39.20 | 107 | — | — |
| 2008-10-10 | $32.20 | $32.20 | 46 | — | — |
| 2008-10-09 | $22.40 | $22.40 | 0 | — | — |
| 2008-10-08 | $22.40 | $22.40 | 36 | — | — |
| 2008-10-07 | $42.00 | $42.00 | 0 | — | — |
| 2008-10-06 | $42.00 | $42.00 | 105 | — | — |
| 2008-10-03 | $25.20 | $25.20 | 13 | — | — |
| 2008-10-02 | $49.00 | $49.00 | 4 | — | — |
| 2008-10-01 | $42.00 | $42.00 | 71 | — | — |
| 2008-09-30 | $39.20 | $39.20 | 71 | — | — |
| 2008-09-29 | $42.00 | $42.00 | 71 | — | — |
| 2008-09-26 | $26.60 | $26.60 | 26 | — | — |
| 2008-09-25 | $53.20 | $53.20 | 311 | — | — |
| 2008-09-24 | $35.00 | $35.00 | 90 | — | — |
| 2008-09-23 | $42.00 | $42.00 | 86 | — | — |
| 2008-09-22 | $35.00 | $35.00 | 189 | — | — |
| 2008-09-19 | $28.00 | $28.00 | 13 | — | — |
| 2008-09-18 | $28.00 | $28.00 | 164 | — | — |
| 2008-09-17 | $42.00 | $42.00 | 40 | — | — |
| 2008-09-16 | $63.00 | $63.00 | 0 | — | — |
| 2008-09-15 | $63.00 | $63.00 | 71 | — | — |
| 2008-09-12 | $68.60 | $68.60 | 0 | — | — |
| 2008-09-11 | $68.60 | $68.60 | 0 | — | — |
| 2008-09-10 | $68.60 | $68.60 | 74 | — | — |
| 2008-09-09 | $68.60 | $68.60 | 0 | — | — |
| 2008-09-08 | $68.60 | $68.60 | 1 | — | — |
| 2008-09-05 | $35.00 | $35.00 | 15 | — | — |
| 2008-09-04 | $42.00 | $42.00 | 0 | — | — |
| 2008-09-03 | $42.00 | $42.00 | 0 | — | — |
| 2008-09-02 | $42.00 | $42.00 | 0 | — | — |
| 2008-08-29 | $42.00 | $42.00 | 36 | — | — |
| 2008-08-28 | $42.00 | $42.00 | 0 | — | — |
| 2008-08-27 | $42.00 | $42.00 | 5 | — | — |
| 2008-08-26 | $42.00 | $42.00 | 50 | — | — |
| 2008-08-25 | $67.20 | $67.20 | 72 | — | — |
| 2008-08-22 | $42.00 | $42.00 | 24 | — | — |
| 2008-08-21 | $67.20 | $67.20 | 258 | — | — |
| 2008-08-20 | $35.00 | $35.00 | 21 | — | — |
| 2008-08-19 | $67.20 | $67.20 | 0 | — | — |
| 2008-08-18 | $67.20 | $67.20 | 0 | — | — |
| 2008-08-15 | $67.20 | $67.20 | 0 | — | — |
| 2008-08-14 | $67.20 | $67.20 | 0 | — | — |
| 2008-08-13 | $67.20 | $67.20 | 0 | — | — |
| 2008-08-12 | $67.20 | $67.20 | 1 | — | — |
| 2008-08-11 | $49.00 | $49.00 | 59 | — | — |
| 2008-08-08 | $49.00 | $49.00 | 10 | — | — |
| 2008-08-07 | $49.00 | $49.00 | 18 | — | — |
| 2008-08-06 | $67.20 | $67.20 | 0 | — | — |
| 2008-08-05 | $67.20 | $67.20 | 4 | — | — |
| 2008-08-04 | $49.00 | $49.00 | 14 | — | — |
| 2008-08-01 | $67.20 | $67.20 | 0 | — | — |
| 2008-07-31 | $67.20 | $67.20 | 61 | — | — |
| 2008-07-30 | $67.20 | $67.20 | 4 | — | — |
| 2008-07-29 | $56.00 | $56.00 | 107 | — | — |
| 2008-07-28 | $56.00 | $56.00 | 0 | — | — |
| 2008-07-25 | $56.00 | $56.00 | 8 | — | — |
| 2008-07-24 | $56.00 | $56.00 | 21 | — | — |
| 2008-07-23 | $36.40 | $36.40 | 129 | — | — |
| 2008-07-22 | $39.20 | $39.20 | 0 | — | — |
| 2008-07-21 | $39.20 | $39.20 | 59 | — | — |
| 2008-07-18 | $56.00 | $56.00 | 37 | — | — |
| 2008-07-17 | $56.00 | $56.00 | 11 | — | — |
| 2008-07-16 | $39.20 | $39.20 | 171 | — | — |
| 2008-07-15 | $56.00 | $56.00 | 269 | — | — |
| 2008-07-14 | $56.00 | $56.00 | 36 | — | — |
| 2008-07-11 | $72.80 | $72.80 | 0 | — | — |
| 2008-07-10 | $72.80 | $72.80 | 0 | — | — |
| 2008-07-09 | $72.80 | $72.80 | 16 | — | — |
| 2008-07-08 | $77.00 | $77.00 | 32 | — | — |
| 2008-07-07 | $77.00 | $77.00 | 0 | — | — |
| 2008-07-03 | $77.00 | $77.00 | 0 | — | — |
| 2008-07-02 | $77.00 | $77.00 | 7 | — | — |
| 2008-07-01 | $84.00 | $84.00 | 136 | — | — |
| 2008-06-30 | $63.00 | $63.00 | 354 | — | — |
| 2008-06-27 | $77.00 | $77.00 | 114 | — | — |
| 2008-06-26 | $110.60 | $110.60 | 36 | — | — |
| 2008-06-25 | $91.00 | $91.00 | 0 | — | — |
| 2008-06-24 | $91.00 | $91.00 | 94 | — | — |
| 2008-06-23 | $119.00 | $119.00 | 96 | — | — |
| 2008-06-20 | $70.00 | $70.00 | 319 | — | — |
| 2008-06-19 | $98.00 | $98.00 | 419 | — | — |
| 2008-06-18 | $91.00 | $91.00 | 551 | — | — |
| 2008-06-17 | $81.20 | $81.20 | 146 | — | — |
| 2008-06-16 | $84.00 | $84.00 | 42 | — | — |
| 2008-06-13 | $84.00 | $84.00 | 15 | — | — |
| 2008-06-12 | $131.60 | $131.60 | 87 | — | — |
| 2008-06-11 | $98.00 | $98.00 | 0 | — | — |
| 2008-06-10 | $98.00 | $98.00 | 46 | — | — |
| 2008-06-09 | $142.80 | $142.80 | 86 | — | — |
| 2008-06-06 | $140.00 | $140.00 | 146 | — | — |
| 2008-06-05 | $98.00 | $98.00 | 57 | — | — |
| 2008-06-04 | $89.60 | $89.60 | 119 | — | — |
| 2008-06-03 | $96.60 | $96.60 | 79 | — | — |
| 2008-06-02 | $98.00 | $98.00 | 229 | — | — |
| 2008-05-30 | $112.00 | $112.00 | 36 | — | — |
| 2008-05-29 | $154.00 | $154.00 | 385 | — | — |
| 2008-05-28 | $133.00 | $133.00 | 101 | — | — |
| 2008-05-27 | $102.20 | $102.20 | 451 | — | — |
| 2008-05-23 | $161.00 | $161.00 | 269 | — | — |
| 2008-05-22 | $102.20 | $102.20 | 531 | — | — |
| 2008-05-21 | $126.00 | $126.00 | 441 | — | — |
| 2008-05-20 | $98.00 | $98.00 | 90 | — | — |
| 2008-05-19 | $99.40 | $99.40 | 201 | — | — |
| 2008-05-16 | $152.60 | $152.60 | 30 | — | — |
| 2008-05-15 | $105.00 | $105.00 | 39 | — | — |
| 2008-05-14 | $106.40 | $106.40 | 39 | — | — |
| 2008-05-13 | $92.40 | $92.40 | 208 | — | — |
| 2008-05-12 | $105.00 | $105.00 | 53 | — | — |
| 2008-05-09 | $112.00 | $112.00 | 54 | — | — |
| 2008-05-08 | $126.00 | $126.00 | 51 | — | — |
| 2008-05-07 | $134.40 | $134.40 | 58 | — | — |
| 2008-05-06 | $168.00 | $168.00 | 7 | — | — |
| 2008-05-05 | $141.40 | $141.40 | 14 | — | — |
| 2008-05-02 | $141.40 | $141.40 | 0 | — | — |
| 2008-05-01 | $141.40 | $141.40 | 7 | — | — |
| 2008-04-30 | $147.00 | $147.00 | 216 | — | — |
| 2008-04-29 | $119.00 | $119.00 | 147 | — | — |
| 2008-04-28 | $126.00 | $126.00 | 7 | — | — |
| 2008-04-25 | $119.00 | $119.00 | 252 | — | — |
| 2008-04-24 | $148.40 | $148.40 | 225 | — | — |
| 2008-04-23 | $183.40 | $183.40 | 119 | — | — |
| 2008-04-22 | $189.00 | $189.00 | 266 | — | — |
| 2008-04-21 | $231.00 | $231.00 | 652 | — | — |
| 2008-04-18 | $288.40 | $288.40 | 7 | — | — |
| 2008-04-17 | $287.00 | $287.00 | 9 | — | — |
| 2008-04-16 | $294.00 | $294.00 | 151 | — | — |
| 2008-04-15 | $308.00 | $308.00 | 18 | — | — |
| 2008-04-14 | $322.00 | $322.00 | 149 | — | — |
| 2008-04-11 | $296.80 | $296.80 | 79 | — | — |
| 2008-04-10 | $365.40 | $365.40 | 0 | — | — |
| 2008-04-09 | $365.40 | $365.40 | 4 | — | — |
| 2008-04-08 | $418.60 | $418.60 | 0 | — | — |
| 2008-04-07 | $418.60 | $418.60 | 0 | — | — |
| 2008-04-04 | $418.60 | $418.60 | 6 | — | — |
| 2008-04-03 | $378.00 | $378.00 | 4 | — | — |
| 2008-04-02 | $385.00 | $385.00 | 6 | — | — |
| 2008-04-01 | $350.00 | $350.00 | 0 | — | — |
| 2008-03-31 | $350.00 | $350.00 | 21 | — | — |
| 2008-03-28 | $364.00 | $364.00 | 31 | — | — |
| 2008-03-27 | $420.00 | $420.00 | 0 | — | — |
| 2008-03-26 | $420.00 | $420.00 | 0 | — | — |
| 2008-03-25 | $420.00 | $420.00 | 0 | — | — |
| 2008-03-24 | $420.00 | $420.00 | 0 | — | — |
| 2008-03-20 | $420.00 | $420.00 | 13 | — | — |
| 2008-03-19 | $420.00 | $420.00 | 0 | — | — |
| 2008-03-18 | $420.00 | $420.00 | 16 | — | — |
| 2008-03-17 | $420.00 | $420.00 | 5 | — | — |
| 2008-03-14 | $417.20 | $417.20 | 14 | — | — |
| 2008-03-13 | $406.00 | $406.00 | 68 | — | — |
| 2008-03-12 | $378.00 | $378.00 | 0 | — | — |
| 2008-03-11 | $378.00 | $378.00 | 0 | — | — |
| 2008-03-10 | $378.00 | $378.00 | 6 | — | — |
| 2008-03-07 | $441.00 | $441.00 | 0 | — | — |
| 2008-03-06 | $441.00 | $441.00 | 26 | — | — |
| 2008-03-05 | $420.00 | $420.00 | 78 | — | — |
| 2008-03-04 | $441.00 | $441.00 | 44 | — | — |
| 2008-03-03 | $420.00 | $420.00 | 81 | — | — |
| 2008-02-29 | $392.00 | $392.00 | 125 | — | — |
| 2008-02-28 | $266.00 | $266.00 | 39 | — | — |
| 2008-02-27 | $287.00 | $287.00 | 6 | — | — |
| 2008-02-26 | $285.60 | $285.60 | 18 | — | — |
| 2008-02-25 | $273.00 | $273.00 | 7 | — | — |
| 2008-02-22 | $287.00 | $287.00 | 58 | — | — |
| 2008-02-21 | $274.40 | $274.40 | 0 | — | — |
| 2008-02-20 | $274.40 | $274.40 | 0 | — | — |
| 2008-02-19 | $274.40 | $274.40 | 0 | — | — |
| 2008-02-15 | $274.40 | $274.40 | 7 | — | — |
| 2008-02-14 | $274.40 | $274.40 | 7 | — | — |
| 2008-02-13 | $277.20 | $277.20 | 14 | — | — |
| 2008-02-12 | $313.60 | $313.60 | 0 | — | — |
| 2008-02-11 | $313.60 | $313.60 | 11 | — | — |
| 2008-02-08 | $266.00 | $266.00 | 38 | — | — |
| 2008-02-07 | $294.00 | $294.00 | 0 | — | — |
| 2008-02-06 | $294.00 | $294.00 | 0 | — | — |
| 2008-02-05 | $294.00 | $294.00 | 0 | — | — |
| 2008-02-04 | $294.00 | $294.00 | 6 | — | — |
| 2008-02-01 | $280.00 | $280.00 | 51 | — | — |
| 2008-01-31 | $280.00 | $280.00 | 61 | — | — |
| 2008-01-30 | $280.00 | $280.00 | 6 | — | — |
| 2008-01-29 | $294.00 | $294.00 | 11 | — | — |
| 2008-01-28 | $287.00 | $287.00 | 17 | — | — |
| 2008-01-25 | $301.00 | $301.00 | 47 | — | — |
| 2008-01-24 | $315.00 | $315.00 | 39 | — | — |
| 2008-01-23 | $315.00 | $315.00 | 0 | — | — |
| 2008-01-22 | $315.00 | $315.00 | 2 | — | — |
| 2008-01-18 | $350.00 | $350.00 | 7 | — | — |
| 2008-01-17 | $308.00 | $308.00 | 14 | — | — |
| 2008-01-16 | $294.00 | $294.00 | 0 | — | — |
| 2008-01-15 | $294.00 | $294.00 | 0 | — | — |
| 2008-01-14 | $294.00 | $294.00 | 7 | — | — |
| 2008-01-11 | $320.60 | $320.60 | 49 | — | — |
| 2008-01-10 | $315.00 | $315.00 | 14 | — | — |
| 2008-01-09 | $343.00 | $343.00 | 9 | — | — |
| 2008-01-08 | $343.00 | $343.00 | 4 | — | — |
| 2008-01-07 | $378.00 | $378.00 | 0 | — | — |
| 2008-01-04 | $378.00 | $378.00 | 0 | — | — |
| 2008-01-03 | $378.00 | $378.00 | 11 | — | — |
| 2008-01-02 | $369.60 | $369.60 | 29 | — | — |