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
- 1986-08-06 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 | $1.04 | $1.04 | 18,300 | — | — |
| 2008-12-30 | $1.24 | $1.24 | 13,400 | — | — |
| 2008-12-29 | $1.02 | $1.02 | 8,700 | — | — |
| 2008-12-26 | $1.10 | $1.10 | 7,000 | — | — |
| 2008-12-24 | $1.05 | $1.05 | 15,900 | — | — |
| 2008-12-23 | $1.29 | $1.29 | 11,300 | — | — |
| 2008-12-22 | $1.30 | $1.30 | 25,600 | — | — |
| 2008-12-19 | $1.15 | $1.15 | 18,200 | — | — |
| 2008-12-18 | $1.26 | $1.26 | 11,400 | — | — |
| 2008-12-17 | $1.14 | $1.14 | 6,300 | — | — |
| 2008-12-16 | $1.16 | $1.16 | 23,000 | — | — |
| 2008-12-15 | $0.86 | $0.86 | 7,200 | — | — |
| 2008-12-12 | $0.94 | $0.94 | 1,200 | — | — |
| 2008-12-11 | $0.86 | $0.86 | 400 | — | — |
| 2008-12-10 | $0.86 | $0.86 | 3,200 | — | — |
| 2008-12-09 | $0.90 | $0.90 | 5,800 | — | — |
| 2008-12-08 | $0.88 | $0.88 | 1,300 | — | — |
| 2008-12-05 | $0.92 | $0.92 | 800 | — | — |
| 2008-12-04 | $0.84 | $0.84 | 6,800 | — | — |
| 2008-12-03 | $0.88 | $0.88 | 7,200 | — | — |
| 2008-12-02 | $0.78 | $0.78 | 10,500 | — | — |
| 2008-12-01 | $0.92 | $0.92 | 6,300 | — | — |
| 2008-11-28 | $0.75 | $0.75 | 5,600 | — | — |
| 2008-11-26 | $0.81 | $0.81 | 2,800 | — | — |
| 2008-11-25 | $0.80 | $0.80 | 8,800 | — | — |
| 2008-11-24 | $0.96 | $0.96 | 1,500 | — | — |
| 2008-11-21 | $0.87 | $0.87 | 13,500 | — | — |
| 2008-11-20 | $0.87 | $0.87 | 5,500 | — | — |
| 2008-11-19 | $0.88 | $0.88 | 1,500 | — | — |
| 2008-11-18 | $1.00 | $1.00 | 1,900 | — | — |
| 2008-11-17 | $0.90 | $0.90 | 17,600 | — | — |
| 2008-11-14 | $0.81 | $0.81 | 9,000 | — | — |
| 2008-11-13 | $0.85 | $0.85 | 18,800 | — | — |
| 2008-11-12 | $0.88 | $0.88 | 3,000 | — | — |
| 2008-11-11 | $0.97 | $0.97 | 1,500 | — | — |
| 2008-11-10 | $0.94 | $0.94 | 5,100 | — | — |
| 2008-11-07 | $0.95 | $0.95 | 5,800 | — | — |
| 2008-11-06 | $0.95 | $0.95 | 1,500 | — | — |
| 2008-11-05 | $0.95 | $0.95 | 1,000 | — | — |
| 2008-11-04 | $0.94 | $0.94 | 6,000 | — | — |
| 2008-11-03 | $1.07 | $1.07 | 5,300 | — | — |
| 2008-10-31 | $1.02 | $1.02 | 7,000 | — | — |
| 2008-10-30 | $1.03 | $1.03 | 1,000 | — | — |
| 2008-10-29 | $1.05 | $1.05 | 5,400 | — | — |
| 2008-10-28 | $0.95 | $0.95 | 9,400 | — | — |
| 2008-10-27 | $0.99 | $0.99 | 6,900 | — | — |
| 2008-10-24 | $0.89 | $0.89 | 18,100 | — | — |
| 2008-10-23 | $0.95 | $0.95 | 24,200 | — | — |
| 2008-10-22 | $0.95 | $0.95 | 900 | — | — |
| 2008-10-21 | $0.98 | $0.98 | 1,700 | — | — |
| 2008-10-20 | $0.98 | $0.98 | 700 | — | — |
| 2008-10-17 | $1.00 | $1.00 | 7,200 | — | — |
| 2008-10-16 | $1.05 | $1.05 | 9,200 | — | — |
| 2008-10-15 | $1.06 | $1.06 | 3,600 | — | — |
| 2008-10-14 | $1.07 | $1.07 | 17,500 | — | — |
| 2008-10-13 | $1.04 | $1.04 | 22,000 | — | — |
| 2008-10-10 | $0.95 | $0.95 | 17,400 | — | — |
| 2008-10-09 | $1.00 | $1.00 | 9,400 | — | — |
| 2008-10-08 | $0.96 | $0.96 | 23,000 | — | — |
| 2008-10-07 | $0.96 | $0.96 | 19,400 | — | — |
| 2008-10-06 | $1.05 | $1.05 | 54,100 | — | — |
| 2008-10-03 | $1.06 | $1.06 | 6,100 | — | — |
| 2008-10-02 | $1.04 | $1.04 | 8,100 | — | — |
| 2008-10-01 | $1.20 | $1.20 | 16,300 | — | — |
| 2008-09-30 | $1.16 | $1.16 | 20,500 | — | — |
| 2008-09-29 | $1.10 | $1.10 | 13,200 | — | — |
| 2008-09-26 | $1.22 | $1.22 | 8,700 | — | — |
| 2008-09-25 | $1.28 | $1.28 | 4,000 | — | — |
| 2008-09-24 | $1.27 | $1.27 | 7,700 | — | — |
| 2008-09-23 | $1.25 | $1.25 | 7,400 | — | — |
| 2008-09-22 | $1.21 | $1.21 | 18,300 | — | — |
| 2008-09-19 | $1.33 | $1.33 | 11,600 | — | — |
| 2008-09-18 | $1.23 | $1.23 | 11,400 | — | — |
| 2008-09-17 | $1.25 | $1.25 | 20,300 | — | — |
| 2008-09-16 | $1.20 | $1.20 | 25,800 | — | — |
| 2008-09-15 | $1.28 | $1.28 | 33,500 | — | — |
| 2008-09-12 | $1.31 | $1.31 | 6,600 | — | — |
| 2008-09-11 | $1.29 | $1.29 | 6,700 | — | — |
| 2008-09-10 | $1.25 | $1.25 | 4,600 | — | — |
| 2008-09-09 | $1.33 | $1.33 | 9,600 | — | — |
| 2008-09-08 | $1.37 | $1.37 | 0 | — | — |
| 2008-09-05 | $1.37 | $1.37 | 500 | — | — |
| 2008-09-04 | $1.37 | $1.37 | 12,600 | — | — |
| 2008-09-03 | $1.35 | $1.35 | 4,200 | — | — |
| 2008-09-02 | $1.30 | $1.30 | 2,400 | — | — |
| 2008-08-29 | $1.30 | $1.30 | 3,300 | — | — |
| 2008-08-28 | $1.20 | $1.20 | 10,600 | — | — |
| 2008-08-27 | $1.34 | $1.34 | 7,800 | — | — |
| 2008-08-26 | $1.26 | $1.26 | 3,700 | — | — |
| 2008-08-25 | $1.33 | $1.33 | 12,700 | — | — |
| 2008-08-22 | $1.17 | $1.17 | 5,700 | — | — |
| 2008-08-21 | $1.18 | $1.18 | 8,300 | — | — |
| 2008-08-20 | $1.18 | $1.18 | 0 | — | — |
| 2008-08-19 | $1.18 | $1.18 | 8,200 | — | — |
| 2008-08-18 | $1.24 | $1.24 | 13,700 | — | — |
| 2008-08-15 | $1.19 | $1.19 | 13,700 | — | — |
| 2008-08-14 | $1.10 | $1.10 | 7,500 | — | — |
| 2008-08-13 | $1.03 | $1.03 | 26,700 | — | — |
| 2008-08-12 | $1.09 | $1.09 | 13,500 | — | — |
| 2008-08-11 | $1.21 | $1.21 | 2,800 | — | — |
| 2008-08-08 | $1.20 | $1.20 | 32,600 | — | — |
| 2008-08-07 | $1.18 | $1.18 | 3,700 | — | — |
| 2008-08-06 | $1.10 | $1.10 | 700 | — | — |
| 2008-08-05 | $1.20 | $1.20 | 500 | — | — |
| 2008-08-04 | $1.10 | $1.10 | 8,900 | — | — |
| 2008-08-01 | $1.20 | $1.20 | 12,100 | — | — |
| 2008-07-31 | $1.20 | $1.20 | 31,100 | — | — |
| 2008-07-30 | $1.15 | $1.15 | 32,400 | — | — |
| 2008-07-29 | $1.10 | $1.10 | 1,200 | — | — |
| 2008-07-28 | $1.10 | $1.10 | 19,100 | — | — |
| 2008-07-25 | $1.10 | $1.10 | 1,400 | — | — |
| 2008-07-24 | $1.19 | $1.19 | 900 | — | — |
| 2008-07-23 | $1.19 | $1.19 | 7,100 | — | — |
| 2008-07-22 | $1.18 | $1.18 | 3,800 | — | — |
| 2008-07-21 | $1.23 | $1.23 | 4,100 | — | — |
| 2008-07-18 | $1.30 | $1.30 | 400 | — | — |
| 2008-07-17 | $1.28 | $1.28 | 7,200 | — | — |
| 2008-07-16 | $1.12 | $1.12 | 9,300 | — | — |
| 2008-07-15 | $1.20 | $1.20 | 3,100 | — | — |
| 2008-07-14 | $1.15 | $1.15 | 0 | — | — |
| 2008-07-11 | $1.15 | $1.15 | 5,300 | — | — |
| 2008-07-10 | $1.33 | $1.33 | 3,900 | — | — |
| 2008-07-09 | $1.01 | $1.01 | 4,400 | — | — |
| 2008-07-08 | $1.23 | $1.23 | 3,100 | — | — |
| 2008-07-07 | $1.20 | $1.20 | 10,900 | — | — |
| 2008-07-03 | $1.36 | $1.36 | 0 | — | — |
| 2008-07-02 | $1.36 | $1.36 | 3,200 | — | — |
| 2008-07-01 | $1.20 | $1.20 | 4,600 | — | — |
| 2008-06-30 | $1.23 | $1.23 | 14,600 | — | — |
| 2008-06-27 | $1.20 | $1.20 | 7,900 | — | — |
| 2008-06-26 | $1.23 | $1.23 | 10,200 | — | — |
| 2008-06-25 | $1.38 | $1.38 | 2,200 | — | — |
| 2008-06-24 | $1.21 | $1.21 | 8,000 | — | — |
| 2008-06-23 | $1.21 | $1.21 | 17,300 | — | — |
| 2008-06-20 | $1.45 | $1.45 | 4,200 | — | — |
| 2008-06-19 | $1.36 | $1.36 | 800 | — | — |
| 2008-06-18 | $1.38 | $1.38 | 5,000 | — | — |
| 2008-06-17 | $1.42 | $1.42 | 8,200 | — | — |
| 2008-06-16 | $1.55 | $1.55 | 5,500 | — | — |
| 2008-06-13 | $1.51 | $1.51 | 2,600 | — | — |
| 2008-06-12 | $1.47 | $1.47 | 6,500 | — | — |
| 2008-06-11 | $1.42 | $1.42 | 8,900 | — | — |
| 2008-06-10 | $1.50 | $1.50 | 9,500 | — | — |
| 2008-06-09 | $1.66 | $1.66 | 7,000 | — | — |
| 2008-06-06 | $1.52 | $1.52 | 4,200 | — | — |
| 2008-06-05 | $1.47 | $1.47 | 700 | — | — |
| 2008-06-04 | $1.42 | $1.42 | 10,800 | — | — |
| 2008-06-03 | $1.38 | $1.38 | 12,400 | — | — |
| 2008-06-02 | $1.60 | $1.60 | 9,500 | — | — |
| 2008-05-30 | $1.50 | $1.50 | 4,400 | — | — |
| 2008-05-29 | $1.45 | $1.45 | 10,700 | — | — |
| 2008-05-28 | $1.41 | $1.41 | 8,300 | — | — |
| 2008-05-27 | $1.40 | $1.40 | 13,300 | — | — |
| 2008-05-23 | $1.50 | $1.50 | 25,400 | — | — |
| 2008-05-22 | $1.52 | $1.52 | 4,700 | — | — |
| 2008-05-21 | $1.65 | $1.65 | 1,700 | — | — |
| 2008-05-20 | $1.67 | $1.67 | 12,900 | — | — |
| 2008-05-19 | $1.75 | $1.75 | 18,000 | — | — |
| 2008-05-16 | $1.87 | $1.87 | 13,600 | — | — |
| 2008-05-15 | $1.70 | $1.70 | 27,100 | — | — |
| 2008-05-14 | $1.60 | $1.60 | 13,500 | — | — |
| 2008-05-13 | $1.61 | $1.61 | 24,200 | — | — |
| 2008-05-12 | $1.85 | $1.85 | 48,900 | — | — |
| 2008-05-09 | $1.70 | $1.70 | 15,600 | — | — |
| 2008-05-08 | $1.77 | $1.77 | 29,800 | — | — |
| 2008-05-07 | $1.71 | $1.71 | 22,100 | — | — |
| 2008-05-06 | $1.69 | $1.69 | 16,300 | — | — |
| 2008-05-05 | $1.59 | $1.59 | 60,200 | — | — |
| 2008-05-02 | $1.33 | $1.33 | 19,300 | — | — |
| 2008-05-01 | $1.35 | $1.35 | 36,700 | — | — |
| 2008-04-30 | $1.35 | $1.35 | 5,200 | — | — |
| 2008-04-29 | $1.36 | $1.36 | 11,500 | — | — |
| 2008-04-28 | $1.30 | $1.30 | 15,400 | — | — |
| 2008-04-25 | $1.31 | $1.31 | 21,200 | — | — |
| 2008-04-24 | $1.32 | $1.32 | 38,900 | — | — |
| 2008-04-23 | $1.32 | $1.32 | 14,900 | — | — |
| 2008-04-22 | $1.35 | $1.35 | 39,100 | — | — |
| 2008-04-21 | $1.36 | $1.36 | 30,900 | — | — |
| 2008-04-18 | $1.26 | $1.26 | 3,900 | — | — |
| 2008-04-17 | $1.19 | $1.19 | 18,400 | — | — |
| 2008-04-16 | $1.20 | $1.20 | 1,900 | — | — |
| 2008-04-15 | $1.15 | $1.15 | 38,300 | — | — |
| 2008-04-14 | $1.15 | $1.15 | 5,600 | — | — |
| 2008-04-11 | $1.15 | $1.15 | 24,900 | — | — |
| 2008-04-10 | $1.17 | $1.17 | 4,000 | — | — |
| 2008-04-09 | $1.13 | $1.13 | 27,400 | — | — |
| 2008-04-08 | $1.15 | $1.15 | 31,100 | — | — |
| 2008-04-07 | $1.15 | $1.15 | 27,800 | — | — |
| 2008-04-04 | $1.15 | $1.15 | 52,200 | — | — |
| 2008-04-03 | $1.15 | $1.15 | 9,800 | — | — |
| 2008-04-02 | $1.05 | $1.05 | 51,400 | — | — |
| 2008-04-01 | $1.03 | $1.03 | 8,400 | — | — |
| 2008-03-31 | $1.09 | $1.09 | 20,600 | — | — |
| 2008-03-28 | $1.18 | $1.18 | 20,400 | — | — |
| 2008-03-27 | $1.07 | $1.07 | 40,600 | — | — |
| 2008-03-26 | $1.09 | $1.09 | 36,000 | — | — |
| 2008-03-25 | $1.05 | $1.05 | 12,000 | — | — |
| 2008-03-24 | $1.05 | $1.05 | 14,700 | — | — |
| 2008-03-20 | $1.04 | $1.04 | 7,100 | — | — |
| 2008-03-19 | $1.07 | $1.07 | 11,900 | — | — |
| 2008-03-18 | $1.02 | $1.02 | 10,400 | — | — |
| 2008-03-17 | $1.01 | $1.01 | 4,100 | — | — |
| 2008-03-14 | $1.00 | $1.00 | 3,000 | — | — |
| 2008-03-13 | $1.04 | $1.04 | 4,900 | — | — |
| 2008-03-12 | $1.00 | $1.00 | 0 | — | — |
| 2008-03-11 | $1.00 | $1.00 | 2,200 | — | — |
| 2008-03-10 | $1.00 | $1.00 | 8,800 | — | — |
| 2008-03-07 | $1.05 | $1.05 | 3,600 | — | — |
| 2008-03-06 | $1.01 | $1.01 | 83,800 | — | — |
| 2008-03-05 | $1.00 | $1.00 | 51,800 | — | — |
| 2008-03-04 | $1.00 | $1.00 | 103,100 | — | — |
| 2008-03-03 | $1.00 | $1.00 | 9,300 | — | — |
| 2008-02-29 | $0.98 | $0.98 | 9,300 | — | — |
| 2008-02-28 | $0.96 | $0.96 | 27,000 | — | — |
| 2008-02-27 | $1.04 | $1.04 | 5,800 | — | — |
| 2008-02-26 | $1.05 | $1.05 | 4,300 | — | — |
| 2008-02-25 | $1.01 | $1.01 | 20,700 | — | — |
| 2008-02-22 | $1.04 | $1.04 | 2,100 | — | — |
| 2008-02-21 | $1.04 | $1.04 | 5,500 | — | — |
| 2008-02-20 | $1.02 | $1.02 | 2,900 | — | — |
| 2008-02-19 | $1.05 | $1.05 | 1,100 | — | — |
| 2008-02-15 | $1.05 | $1.05 | 3,000 | — | — |
| 2008-02-14 | $1.06 | $1.06 | 4,500 | — | — |
| 2008-02-13 | $1.04 | $1.04 | 48,000 | — | — |
| 2008-02-12 | $1.05 | $1.05 | 2,100 | — | — |
| 2008-02-11 | $1.02 | $1.02 | 16,900 | — | — |
| 2008-02-08 | $0.98 | $0.98 | 13,000 | — | — |
| 2008-02-07 | $1.05 | $1.05 | 3,800 | — | — |
| 2008-02-06 | $1.02 | $1.02 | 4,100 | — | — |
| 2008-02-05 | $1.04 | $1.04 | 1,300 | — | — |
| 2008-02-04 | $1.04 | $1.04 | 3,100 | — | — |
| 2008-02-01 | $1.04 | $1.04 | 9,500 | — | — |
| 2008-01-31 | $1.00 | $1.00 | 4,100 | — | — |
| 2008-01-30 | $1.03 | $1.03 | 200 | — | — |
| 2008-01-29 | $0.99 | $0.99 | 7,300 | — | — |
| 2008-01-28 | $1.01 | $1.01 | 1,900 | — | — |
| 2008-01-25 | $1.05 | $1.05 | 1,100 | — | — |
| 2008-01-24 | $0.99 | $0.99 | 17,800 | — | — |
| 2008-01-23 | $1.05 | $1.05 | 1,900 | — | — |
| 2008-01-22 | $1.04 | $1.04 | 6,900 | — | — |
| 2008-01-18 | $1.05 | $1.05 | 20,300 | — | — |
| 2008-01-17 | $1.04 | $1.04 | 6,300 | — | — |
| 2008-01-16 | $1.10 | $1.10 | 29,100 | — | — |
| 2008-01-15 | $1.05 | $1.05 | 63,200 | — | — |
| 2008-01-14 | $0.82 | $0.82 | 22,300 | — | — |
| 2008-01-11 | $0.86 | $0.86 | 5,700 | — | — |
| 2008-01-10 | $0.89 | $0.89 | 6,600 | — | — |
| 2008-01-09 | $0.87 | $0.87 | 12,300 | — | — |
| 2008-01-08 | $0.96 | $0.96 | 12,000 | — | — |
| 2008-01-07 | $0.98 | $0.98 | 3,500 | — | — |
| 2008-01-04 | $1.00 | $1.00 | 0 | — | — |
| 2008-01-03 | $1.00 | $1.00 | 1,800 | — | — |
| 2008-01-02 | $1.00 | $1.00 | 10,400 | — | — |