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
- 2000-05-10 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 | $29,400.00 | $29,400.00 | 1 |
| 2008-12-30 | $24,600.00 | $24,600.00 | 1 |
| 2008-12-29 | $25,800.00 | $25,800.00 | 1 |
| 2008-12-26 | $27,000.00 | $27,000.00 | 0 |
| 2008-12-24 | $30,000.00 | $30,000.00 | 0 |
| 2008-12-23 | $27,600.00 | $27,600.00 | 1 |
| 2008-12-22 | $29,400.00 | $29,400.00 | 0 |
| 2008-12-19 | $33,000.00 | $33,000.00 | 0 |
| 2008-12-18 | $30,600.00 | $30,600.00 | 1 |
| 2008-12-17 | $29,400.00 | $29,400.00 | 0 |
| 2008-12-16 | $33,000.00 | $33,000.00 | 0 |
| 2008-12-15 | $31,200.00 | $31,200.00 | 1 |
| 2008-12-12 | $31,200.00 | $31,200.00 | 1 |
| 2008-12-11 | $26,400.00 | $26,400.00 | 1 |
| 2008-12-10 | $25,200.00 | $25,200.00 | 1 |
| 2008-12-09 | $25,800.00 | $25,800.00 | 0 |
| 2008-12-08 | $26,400.00 | $26,400.00 | 0 |
| 2008-12-05 | $25,800.00 | $25,800.00 | 0 |
| 2008-12-04 | $24,000.00 | $24,000.00 | 1 |
| 2008-12-03 | $28,200.00 | $28,200.00 | 1 |
| 2008-12-02 | $28,200.00 | $28,200.00 | 0 |
| 2008-12-01 | $28,200.00 | $28,200.00 | 0 |
| 2008-11-28 | $31,200.00 | $31,200.00 | 0 |
| 2008-11-26 | $30,600.00 | $30,600.00 | 0 |
| 2008-11-25 | $29,400.00 | $29,400.00 | 0 |
| 2008-11-24 | $28,800.00 | $28,800.00 | 1 |
| 2008-11-21 | $28,800.00 | $28,800.00 | 0 |
| 2008-11-20 | $31,200.00 | $31,200.00 | 0 |
| 2008-11-19 | $33,000.00 | $33,000.00 | 0 |
| 2008-11-18 | $34,800.00 | $34,800.00 | 0 |
| 2008-11-17 | $34,800.00 | $34,800.00 | 0 |
| 2008-11-14 | $34,800.00 | $34,800.00 | 2 |
| 2008-11-13 | $32,400.00 | $32,400.00 | 0 |
| 2008-11-12 | $29,400.00 | $29,400.00 | 1 |
| 2008-11-11 | $31,200.00 | $31,200.00 | 0 |
| 2008-11-10 | $31,200.00 | $31,200.00 | 0 |
| 2008-11-07 | $35,400.00 | $35,400.00 | 0 |
| 2008-11-06 | $36,000.00 | $36,000.00 | 0 |
| 2008-11-05 | $36,000.00 | $36,000.00 | 0 |
| 2008-11-04 | $34,800.00 | $34,800.00 | 0 |
| 2008-11-03 | $34,800.00 | $34,800.00 | 0 |
| 2008-10-31 | $28,200.00 | $28,200.00 | 0 |
| 2008-10-30 | $27,600.00 | $27,600.00 | 0 |
| 2008-10-29 | $26,400.00 | $26,400.00 | 0 |
| 2008-10-28 | $24,000.00 | $24,000.00 | 0 |
| 2008-10-27 | $24,000.00 | $24,000.00 | 1 |
| 2008-10-24 | $27,000.00 | $27,000.00 | 0 |
| 2008-10-23 | $27,000.00 | $27,000.00 | 1 |
| 2008-10-22 | $28,800.00 | $28,800.00 | 0 |
| 2008-10-21 | $30,600.00 | $30,600.00 | 2 |
| 2008-10-20 | $34,800.00 | $34,800.00 | 0 |
| 2008-10-17 | $35,400.00 | $35,400.00 | 0 |
| 2008-10-16 | $36,000.00 | $36,000.00 | 0 |
| 2008-10-15 | $33,600.00 | $33,600.00 | 1 |
| 2008-10-14 | $36,000.00 | $36,000.00 | 1 |
| 2008-10-13 | $35,400.00 | $35,400.00 | 1 |
| 2008-10-10 | $27,600.00 | $27,600.00 | 1 |
| 2008-10-09 | $34,200.00 | $34,200.00 | 1 |
| 2008-10-08 | $34,200.00 | $34,200.00 | 0 |
| 2008-10-07 | $32,400.00 | $32,400.00 | 0 |
| 2008-10-06 | $32,400.00 | $32,400.00 | 0 |
| 2008-10-03 | $34,800.00 | $34,800.00 | 1 |
| 2008-10-02 | $36,000.00 | $36,000.00 | 0 |
| 2008-10-01 | $36,000.00 | $36,000.00 | 1 |
| 2008-09-30 | $35,400.00 | $35,400.00 | 1 |
| 2008-09-29 | $35,400.00 | $35,400.00 | 0 |
| 2008-09-26 | $37,800.00 | $37,800.00 | 1 |
| 2008-09-25 | $43,800.00 | $43,800.00 | 0 |
| 2008-09-24 | $38,400.00 | $38,400.00 | 1 |
| 2008-09-23 | $38,400.00 | $38,400.00 | 1 |
| 2008-09-22 | $41,400.00 | $41,400.00 | 0 |
| 2008-09-19 | $45,000.00 | $45,000.00 | 1 |
| 2008-09-18 | $43,800.00 | $43,800.00 | 1 |
| 2008-09-17 | $45,600.00 | $45,600.00 | 0 |
| 2008-09-16 | $49,800.00 | $49,800.00 | 0 |
| 2008-09-15 | $51,000.00 | $51,000.00 | 0 |
| 2008-09-12 | $52,200.00 | $52,200.00 | 0 |
| 2008-09-11 | $52,200.00 | $52,200.00 | 0 |
| 2008-09-10 | $52,800.00 | $52,800.00 | 0 |
| 2008-09-09 | $57,600.00 | $57,600.00 | 0 |
| 2008-09-08 | $56,400.00 | $56,400.00 | 0 |
| 2008-09-05 | $55,200.00 | $55,200.00 | 0 |
| 2008-09-04 | $55,200.00 | $55,200.00 | 0 |
| 2008-09-03 | $58,200.00 | $58,200.00 | 1 |
| 2008-09-02 | $64,200.00 | $64,200.00 | 0 |
| 2008-08-29 | $68,400.00 | $68,400.00 | 0 |
| 2008-08-28 | $65,400.00 | $65,400.00 | 0 |
| 2008-08-27 | $68,400.00 | $68,400.00 | 0 |
| 2008-08-26 | $67,800.00 | $67,800.00 | 0 |
| 2008-08-25 | $69,000.00 | $69,000.00 | 0 |
| 2008-08-22 | $64,800.00 | $64,800.00 | 0 |
| 2008-08-21 | $65,400.00 | $65,400.00 | 0 |
| 2008-08-20 | $66,000.00 | $66,000.00 | 0 |
| 2008-08-19 | $70,800.00 | $70,800.00 | 0 |
| 2008-08-18 | $74,400.00 | $74,400.00 | 0 |
| 2008-08-15 | $72,600.00 | $72,600.00 | 0 |
| 2008-08-14 | $77,400.00 | $77,400.00 | 0 |
| 2008-08-13 | $74,400.00 | $74,400.00 | 0 |
| 2008-08-12 | $81,600.00 | $81,600.00 | 0 |
| 2008-08-11 | $79,800.00 | $79,800.00 | 0 |
| 2008-08-08 | $76,800.00 | $76,800.00 | 0 |
| 2008-08-07 | $75,000.00 | $75,000.00 | 0 |
| 2008-08-06 | $75,600.00 | $75,600.00 | 0 |
| 2008-08-05 | $72,600.00 | $72,600.00 | 0 |
| 2008-08-04 | $69,600.00 | $69,600.00 | 0 |
| 2008-08-01 | $69,600.00 | $69,600.00 | 0 |
| 2008-07-31 | $70,800.00 | $70,800.00 | 0 |
| 2008-07-30 | $69,000.00 | $69,000.00 | 0 |
| 2008-07-29 | $72,600.00 | $72,600.00 | 0 |
| 2008-07-28 | $72,600.00 | $72,600.00 | 0 |
| 2008-07-25 | $72,600.00 | $72,600.00 | 0 |
| 2008-07-24 | $73,200.00 | $73,200.00 | 0 |
| 2008-07-23 | $70,200.00 | $70,200.00 | 0 |
| 2008-07-22 | $72,000.00 | $72,000.00 | 0 |
| 2008-07-21 | $70,200.00 | $70,200.00 | 0 |
| 2008-07-18 | $63,600.00 | $63,600.00 | 1 |
| 2008-07-17 | $66,000.00 | $66,000.00 | 0 |
| 2008-07-16 | $61,800.00 | $61,800.00 | 1 |
| 2008-07-15 | $64,200.00 | $64,200.00 | 0 |
| 2008-07-14 | $66,600.00 | $66,600.00 | 0 |
| 2008-07-11 | $66,600.00 | $66,600.00 | 0 |
| 2008-07-10 | $66,000.00 | $66,000.00 | 0 |
| 2008-07-09 | $63,000.00 | $63,000.00 | 0 |
| 2008-07-08 | $64,800.00 | $64,800.00 | 0 |
| 2008-07-07 | $65,400.00 | $65,400.00 | 0 |
| 2008-07-03 | $64,200.00 | $64,200.00 | 0 |
| 2008-07-02 | $62,400.00 | $62,400.00 | 0 |
| 2008-07-01 | $60,600.00 | $60,600.00 | 0 |
| 2008-06-30 | $63,000.00 | $63,000.00 | 0 |
| 2008-06-27 | $61,200.00 | $61,200.00 | 1 |
| 2008-06-26 | $63,600.00 | $63,600.00 | 0 |
| 2008-06-25 | $60,000.00 | $60,000.00 | 1 |
| 2008-06-24 | $60,600.00 | $60,600.00 | 1 |
| 2008-06-23 | $62,400.00 | $62,400.00 | 1 |
| 2008-06-20 | $64,200.00 | $64,200.00 | 2 |
| 2008-06-19 | $77,400.00 | $77,400.00 | 0 |
| 2008-06-18 | $76,800.00 | $76,800.00 | 0 |
| 2008-06-17 | $74,400.00 | $74,400.00 | 0 |
| 2008-06-16 | $81,000.00 | $81,000.00 | 0 |
| 2008-06-13 | $81,600.00 | $81,600.00 | 0 |
| 2008-06-12 | $79,800.00 | $79,800.00 | 0 |
| 2008-06-11 | $80,400.00 | $80,400.00 | 0 |
| 2008-06-10 | $80,400.00 | $80,400.00 | 0 |
| 2008-06-09 | $82,200.00 | $82,200.00 | 0 |
| 2008-06-06 | $80,400.00 | $80,400.00 | 0 |
| 2008-06-05 | $82,200.00 | $82,200.00 | 1 |
| 2008-06-04 | $83,400.00 | $83,400.00 | 0 |
| 2008-06-03 | $86,400.00 | $86,400.00 | 1 |
| 2008-06-02 | $86,400.00 | $86,400.00 | 0 |
| 2008-05-30 | $87,000.00 | $87,000.00 | 0 |
| 2008-05-29 | $88,200.00 | $88,200.00 | 0 |
| 2008-05-28 | $87,600.00 | $87,600.00 | 0 |
| 2008-05-27 | $87,000.00 | $87,000.00 | 0 |
| 2008-05-23 | $83,400.00 | $83,400.00 | 0 |
| 2008-05-22 | $84,000.00 | $84,000.00 | 0 |
| 2008-05-21 | $85,200.00 | $85,200.00 | 1 |
| 2008-05-20 | $76,200.00 | $76,200.00 | 1 |
| 2008-05-19 | $79,200.00 | $79,200.00 | 0 |
| 2008-05-16 | $73,800.00 | $73,800.00 | 0 |
| 2008-05-15 | $73,800.00 | $73,800.00 | 0 |
| 2008-05-14 | $73,200.00 | $73,200.00 | 1 |
| 2008-05-13 | $73,800.00 | $73,800.00 | 0 |
| 2008-05-12 | $72,600.00 | $72,600.00 | 0 |
| 2008-05-09 | $71,400.00 | $71,400.00 | 0 |
| 2008-05-08 | $70,800.00 | $70,800.00 | 0 |
| 2008-05-07 | $73,200.00 | $73,200.00 | 1 |
| 2008-05-06 | $72,600.00 | $72,600.00 | 0 |
| 2008-05-05 | $72,600.00 | $72,600.00 | 0 |
| 2008-05-02 | $71,400.00 | $71,400.00 | 0 |
| 2008-05-01 | $68,400.00 | $68,400.00 | 1 |
| 2008-04-30 | $72,600.00 | $72,600.00 | 0 |
| 2008-04-29 | $73,200.00 | $73,200.00 | 0 |
| 2008-04-28 | $74,400.00 | $74,400.00 | 1 |
| 2008-04-25 | $76,200.00 | $76,200.00 | 0 |
| 2008-04-24 | $73,200.00 | $73,200.00 | 0 |
| 2008-04-23 | $72,600.00 | $72,600.00 | 1 |
| 2008-04-22 | $71,400.00 | $71,400.00 | 0 |
| 2008-04-21 | $73,200.00 | $73,200.00 | 0 |
| 2008-04-18 | $73,200.00 | $73,200.00 | 0 |
| 2008-04-17 | $71,400.00 | $71,400.00 | 0 |
| 2008-04-16 | $72,000.00 | $72,000.00 | 1 |
| 2008-04-15 | $74,400.00 | $74,400.00 | 1 |
| 2008-04-14 | $76,800.00 | $76,800.00 | 1 |
| 2008-04-11 | $85,200.00 | $85,200.00 | 4 |
| 2008-04-10 | $107,400.00 | $107,400.00 | 1 |
| 2008-04-09 | $108,000.00 | $108,000.00 | 1 |
| 2008-04-08 | $100,800.00 | $100,800.00 | 1 |
| 2008-04-07 | $98,400.00 | $98,400.00 | 1 |
| 2008-04-04 | $84,000.00 | $84,000.00 | 1 |
| 2008-04-03 | $85,200.00 | $85,200.00 | 2 |
| 2008-04-02 | $90,600.00 | $90,600.00 | 5 |
| 2008-04-01 | $68,400.00 | $68,400.00 | 1 |
| 2008-03-31 | $61,800.00 | $61,800.00 | 1 |
| 2008-03-28 | $62,400.00 | $62,400.00 | 1 |
| 2008-03-27 | $58,800.00 | $58,800.00 | 1 |
| 2008-03-26 | $54,000.00 | $54,000.00 | 1 |
| 2008-03-25 | $46,200.00 | $46,200.00 | 1 |
| 2008-03-24 | $49,200.00 | $49,200.00 | 3 |
| 2008-03-20 | $54,600.00 | $54,600.00 | 0 |
| 2008-03-19 | $54,600.00 | $54,600.00 | 0 |
| 2008-03-18 | $59,400.00 | $59,400.00 | 1 |
| 2008-03-17 | $58,200.00 | $58,200.00 | 0 |
| 2008-03-14 | $57,600.00 | $57,600.00 | 0 |
| 2008-03-13 | $56,400.00 | $56,400.00 | 1 |
| 2008-03-12 | $57,000.00 | $57,000.00 | 1 |
| 2008-03-11 | $64,800.00 | $64,800.00 | 1 |
| 2008-03-10 | $65,400.00 | $65,400.00 | 1 |
| 2008-03-07 | $73,800.00 | $73,800.00 | 0 |
| 2008-03-06 | $77,400.00 | $77,400.00 | 1 |
| 2008-03-05 | $78,000.00 | $78,000.00 | 0 |
| 2008-03-04 | $79,800.00 | $79,800.00 | 0 |
| 2008-03-03 | $81,600.00 | $81,600.00 | 0 |
| 2008-02-29 | $79,200.00 | $79,200.00 | 1 |
| 2008-02-28 | $82,200.00 | $82,200.00 | 1 |
| 2008-02-27 | $82,800.00 | $82,800.00 | 1 |
| 2008-02-26 | $82,200.00 | $82,200.00 | 1 |
| 2008-02-25 | $82,200.00 | $82,200.00 | 1 |
| 2008-02-22 | $85,800.00 | $85,800.00 | 1 |
| 2008-02-21 | $89,400.00 | $89,400.00 | 1 |
| 2008-02-20 | $90,600.00 | $90,600.00 | 0 |
| 2008-02-19 | $90,600.00 | $90,600.00 | 1 |
| 2008-02-15 | $96,600.00 | $96,600.00 | 0 |
| 2008-02-14 | $96,600.00 | $96,600.00 | 1 |
| 2008-02-13 | $97,200.00 | $97,200.00 | 1 |
| 2008-02-12 | $96,000.00 | $96,000.00 | 1 |
| 2008-02-11 | $95,400.00 | $95,400.00 | 1 |
| 2008-02-08 | $96,600.00 | $96,600.00 | 0 |
| 2008-02-07 | $95,400.00 | $95,400.00 | 0 |
| 2008-02-06 | $99,000.00 | $99,000.00 | 0 |
| 2008-02-05 | $95,400.00 | $95,400.00 | 0 |
| 2008-02-04 | $93,600.00 | $93,600.00 | 0 |
| 2008-02-01 | $91,200.00 | $91,200.00 | 1 |
| 2008-01-31 | $90,000.00 | $90,000.00 | 0 |
| 2008-01-30 | $90,600.00 | $90,600.00 | 1 |
| 2008-01-29 | $91,800.00 | $91,800.00 | 0 |
| 2008-01-28 | $91,200.00 | $91,200.00 | 0 |
| 2008-01-25 | $93,600.00 | $93,600.00 | 0 |
| 2008-01-24 | $97,200.00 | $97,200.00 | 0 |
| 2008-01-23 | $97,800.00 | $97,800.00 | 0 |
| 2008-01-22 | $93,600.00 | $93,600.00 | 0 |
| 2008-01-18 | $93,600.00 | $93,600.00 | 1 |
| 2008-01-17 | $96,000.00 | $96,000.00 | 1 |
| 2008-01-16 | $101,400.00 | $101,400.00 | 1 |
| 2008-01-15 | $102,600.00 | $102,600.00 | 0 |
| 2008-01-14 | $103,200.00 | $103,200.00 | 1 |
| 2008-01-11 | $97,800.00 | $97,800.00 | 0 |
| 2008-01-10 | $98,400.00 | $98,400.00 | 1 |
| 2008-01-09 | $102,000.00 | $102,000.00 | 1 |
| 2008-01-08 | $103,800.00 | $103,800.00 | 1 |
| 2008-01-07 | $103,200.00 | $103,200.00 | 1 |
| 2008-01-04 | $100,800.00 | $100,800.00 | 0 |
| 2008-01-03 | $100,800.00 | $100,800.00 | 0 |
| 2008-01-02 | $93,000.00 | $93,000.00 | 0 |