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
- 1988-12-02 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 | $0.73 | $1.07 | 14,744,600 |
| 2008-12-30 | $0.69 | $1.01 | 10,860,400 |
| 2008-12-29 | $0.71 | $1.04 | 25,852,800 |
| 2008-12-26 | $0.74 | $1.08 | 19,419,200 |
| 2008-12-24 | $0.58 | $0.85 | 5,068,200 |
| 2008-12-23 | $0.59 | $0.86 | 10,743,700 |
| 2008-12-22 | $0.61 | $0.89 | 9,677,400 |
| 2008-12-19 | $0.64 | $0.94 | 10,225,600 |
| 2008-12-18 | $0.69 | $1.01 | 10,436,100 |
| 2008-12-17 | $0.71 | $1.04 | 8,752,800 |
| 2008-12-16 | $0.73 | $1.07 | 12,774,900 |
| 2008-12-15 | $0.72 | $1.05 | 8,467,600 |
| 2008-12-12 | $0.74 | $1.08 | 10,482,000 |
| 2008-12-11 | $0.68 | $0.99 | 14,011,500 |
| 2008-12-10 | $0.75 | $1.10 | 13,785,400 |
| 2008-12-09 | $0.79 | $1.16 | 14,318,700 |
| 2008-12-08 | $0.84 | $1.23 | 18,475,400 |
| 2008-12-05 | $0.86 | $1.26 | 17,336,000 |
| 2008-12-04 | $0.88 | $1.29 | 21,955,000 |
| 2008-12-03 | $0.82 | $1.20 | 24,950,200 |
| 2008-12-02 | $0.77 | $1.13 | 54,422,800 |
| 2008-12-01 | $0.91 | $1.33 | 86,763,700 |
| 2008-11-28 | $1.18 | $1.73 | 47,208,000 |
| 2008-11-26 | $0.79 | $1.16 | 50,091,900 |
| 2008-11-25 | $0.53 | $0.77 | 41,789,200 |
| 2008-11-24 | $0.45 | $0.66 | 14,234,300 |
| 2008-11-21 | $0.41 | $0.60 | 17,221,500 |
| 2008-11-20 | $0.49 | $0.72 | 18,839,200 |
| 2008-11-19 | $0.56 | $0.82 | 9,618,100 |
| 2008-11-18 | $0.62 | $0.91 | 14,059,300 |
| 2008-11-17 | $0.53 | $0.77 | 13,318,600 |
| 2008-11-14 | $0.67 | $0.98 | 17,040,400 |
| 2008-11-13 | $0.73 | $1.07 | 13,865,300 |
| 2008-11-12 | $0.75 | $1.10 | 7,203,700 |
| 2008-11-11 | $0.82 | $1.20 | 10,093,700 |
| 2008-11-10 | $0.88 | $1.29 | 8,472,100 |
| 2008-11-07 | $0.86 | $1.26 | 9,044,100 |
| 2008-11-06 | $0.85 | $1.24 | 16,282,200 |
| 2008-11-05 | $0.91 | $1.33 | 16,596,100 |
| 2008-11-04 | $1.05 | $1.54 | 21,017,900 |
| 2008-11-03 | $1.01 | $1.48 | 15,839,100 |
| 2008-10-31 | $1.03 | $1.51 | 19,430,100 |
| 2008-10-30 | $1.12 | $1.64 | 25,803,100 |
| 2008-10-29 | $1.04 | $1.52 | 56,906,700 |
| 2008-10-28 | $0.88 | $1.29 | 29,581,100 |
| 2008-10-27 | $0.65 | $0.95 | 20,069,800 |
| 2008-10-24 | $0.74 | $1.08 | 17,941,900 |
| 2008-10-23 | $0.80 | $1.17 | 18,772,200 |
| 2008-10-22 | $0.83 | $1.21 | 22,337,000 |
| 2008-10-21 | $0.92 | $1.35 | 26,378,700 |
| 2008-10-20 | $1.07 | $1.56 | 19,661,600 |
| 2008-10-17 | $1.15 | $1.68 | 21,705,000 |
| 2008-10-16 | $1.16 | $1.70 | 21,659,400 |
| 2008-10-15 | $1.14 | $1.67 | 20,927,800 |
| 2008-10-14 | $1.25 | $1.83 | 32,768,300 |
| 2008-10-13 | $1.33 | $1.94 | 38,891,800 |
| 2008-10-10 | $1.16 | $1.70 | 50,996,000 |
| 2008-10-09 | $1.03 | $1.51 | 34,764,400 |
| 2008-10-08 | $1.17 | $1.71 | 35,894,100 |
| 2008-10-07 | $1.29 | $1.89 | 39,924,700 |
| 2008-10-06 | $1.42 | $2.08 | 58,317,400 |
| 2008-10-03 | $1.49 | $2.18 | 71,392,600 |
| 2008-10-02 | $1.80 | $2.63 | 55,843,500 |
| 2008-10-01 | $1.89 | $2.76 | 46,400,200 |
| 2008-09-30 | $1.71 | $2.50 | 60,130,500 |
| 2008-09-29 | $1.80 | $2.63 | 138,316,700 |
| 2008-09-26 | $2.00 | $2.92 | 162,597,100 |
| 2008-09-25 | $1.86 | $2.72 | 337,842,000 |
| 2008-09-24 | $1.89 | $2.76 | 171,422,000 |
| 2008-09-23 | $1.32 | $1.93 | 167,420,600 |
| 2008-09-22 | $0.85 | $1.24 | 85,942,800 |
| 2008-09-19 | $0.55 | $0.80 | 94,023,700 |
| 2008-09-18 | $0.33 | $0.48 | 67,150,600 |
| 2008-09-17 | $0.27 | $0.39 | 91,787,400 |
| 2008-09-16 | $0.26 | $0.38 | 43,897,300 |
| 2008-09-15 | $0.39 | $0.57 | 51,290,300 |
| 2008-09-12 | $0.46 | $0.67 | 98,850,600 |
| 2008-09-11 | $0.59 | $0.86 | 111,954,000 |
| 2008-09-10 | $0.66 | $0.97 | 215,325,900 |
| 2008-09-09 | $0.88 | $1.29 | 180,998,500 |
| 2008-09-08 | $0.88 | $1.29 | 370,053,100 |
| 2008-09-05 | $5.10 | $7.46 | 85,500,000 |
| 2008-09-04 | $4.95 | $7.24 | 80,404,100 |
| 2008-09-03 | $5.38 | $7.87 | 138,474,100 |
| 2008-09-02 | $5.18 | $7.57 | 120,913,400 |
| 2008-08-29 | $4.51 | $6.59 | 112,130,000 |
| 2008-08-28 | $5.28 | $7.72 | 129,179,200 |
| 2008-08-27 | $4.75 | $6.95 | 155,904,800 |
| 2008-08-26 | $3.97 | $5.80 | 178,413,600 |
| 2008-08-25 | $3.29 | $4.81 | 176,430,800 |
| 2008-08-22 | $2.81 | $4.11 | 202,746,200 |
| 2008-08-21 | $3.16 | $4.62 | 146,561,900 |
| 2008-08-20 | $3.25 | $4.75 | 205,821,400 |
| 2008-08-19 | $4.17 | $6.10 | 113,290,100 |
| 2008-08-18 | $4.39 | $6.42 | 92,968,500 |
| 2008-08-15 | $5.85 | $8.55 | 34,512,300 |
| 2008-08-14 | $5.94 | $8.69 | 42,754,500 |
| 2008-08-13 | $5.55 | $8.12 | 39,118,200 |
| 2008-08-12 | $5.37 | $7.85 | 33,407,300 |
| 2008-08-11 | $5.60 | $8.19 | 41,390,100 |
| 2008-08-08 | $5.90 | $8.63 | 54,608,700 |
| 2008-08-07 | $5.89 | $8.61 | 66,112,800 |
| 2008-08-06 | $6.49 | $9.49 | 106,134,000 |
| 2008-08-05 | $8.04 | $11.76 | 54,249,700 |
| 2008-08-04 | $7.52 | $11.00 | 36,125,200 |
| 2008-08-01 | $7.98 | $11.67 | 37,860,300 |
| 2008-07-31 | $8.17 | $11.95 | 36,258,300 |
| 2008-07-30 | $8.73 | $12.77 | 57,129,000 |
| 2008-07-29 | $8.42 | $12.31 | 46,889,300 |
| 2008-07-28 | $7.72 | $11.29 | 58,583,600 |
| 2008-07-25 | $8.27 | $12.09 | 77,896,600 |
| 2008-07-24 | $8.81 | $12.88 | 73,248,500 |
| 2008-07-23 | $10.80 | $15.79 | 104,022,400 |
| 2008-07-22 | $9.70 | $14.18 | 89,953,000 |
| 2008-07-21 | $8.75 | $12.79 | 95,250,400 |
| 2008-07-18 | $9.18 | $13.42 | 169,296,900 |
| 2008-07-17 | $8.33 | $12.18 | 163,691,100 |
| 2008-07-16 | $6.83 | $9.99 | 136,998,300 |
| 2008-07-15 | $5.26 | $7.69 | 222,490,800 |
| 2008-07-14 | $7.11 | $10.40 | 263,127,300 |
| 2008-07-11 | $7.75 | $11.33 | 397,295,500 |
| 2008-07-10 | $8.00 | $11.70 | 200,117,000 |
| 2008-07-09 | $10.26 | $15.00 | 66,900,300 |
| 2008-07-08 | $13.46 | $19.68 | 56,951,400 |
| 2008-07-07 | $11.91 | $17.41 | 75,000,900 |
| 2008-07-03 | $14.50 | $21.20 | 15,200,500 |
| 2008-07-02 | $15.92 | $23.28 | 14,681,900 |
| 2008-07-01 | $16.21 | $23.70 | 24,565,300 |
| 2008-06-30 | $16.40 | $23.98 | 18,824,200 |
| 2008-06-27 | $17.85 | $26.10 | 14,265,500 |
| 2008-06-26 | $18.53 | $27.09 | 15,132,200 |
| 2008-06-25 | $20.01 | $29.26 | 14,927,400 |
| 2008-06-24 | $20.07 | $29.35 | 14,615,300 |
| 2008-06-23 | $19.99 | $29.23 | 13,109,500 |
| 2008-06-20 | $21.82 | $31.91 | 12,180,000 |
| 2008-06-19 | $23.65 | $34.58 | 10,132,700 |
| 2008-06-18 | $23.44 | $34.27 | 8,574,300 |
| 2008-06-17 | $23.44 | $34.27 | 8,185,000 |
| 2008-06-16 | $23.96 | $35.03 | 6,900,900 |
| 2008-06-13 | $23.01 | $33.65 | 8,495,800 |
| 2008-06-12 | $22.49 | $32.89 | 9,830,300 |
| 2008-06-11 | $21.62 | $31.25 | 14,301,100 |
| 2008-06-10 | $22.49 | $32.50 | 23,968,200 |
| 2008-06-09 | $22.55 | $32.59 | 14,212,200 |
| 2008-06-06 | $23.96 | $34.63 | 7,981,100 |
| 2008-06-05 | $25.29 | $36.55 | 9,118,800 |
| 2008-06-04 | $23.87 | $34.50 | 6,760,700 |
| 2008-06-03 | $24.58 | $35.53 | 6,345,600 |
| 2008-06-02 | $24.81 | $35.86 | 5,815,100 |
| 2008-05-30 | $25.42 | $36.74 | 4,645,000 |
| 2008-05-29 | $25.73 | $37.19 | 5,100,700 |
| 2008-05-28 | $25.16 | $36.36 | 8,285,400 |
| 2008-05-27 | $24.73 | $35.74 | 10,645,200 |
| 2008-05-23 | $25.73 | $37.19 | 7,228,600 |
| 2008-05-22 | $26.29 | $38.00 | 4,593,800 |
| 2008-05-21 | $26.16 | $37.81 | 7,575,700 |
| 2008-05-20 | $26.31 | $38.03 | 8,518,900 |
| 2008-05-19 | $27.01 | $39.04 | 8,611,700 |
| 2008-05-16 | $26.97 | $38.98 | 8,418,300 |
| 2008-05-15 | $27.27 | $39.41 | 12,620,100 |
| 2008-05-14 | $27.25 | $39.38 | 21,820,900 |
| 2008-05-13 | $24.96 | $36.07 | 9,354,000 |
| 2008-05-12 | $25.90 | $37.43 | 5,347,500 |
| 2008-05-09 | $25.15 | $36.35 | 8,110,000 |
| 2008-05-08 | $25.43 | $36.75 | 13,207,500 |
| 2008-05-07 | $26.01 | $37.59 | 8,800,300 |
| 2008-05-06 | $27.33 | $39.50 | 23,971,500 |
| 2008-05-05 | $25.52 | $36.88 | 12,550,000 |
| 2008-05-02 | $27.09 | $39.15 | 9,468,700 |
| 2008-05-01 | $26.77 | $38.69 | 10,100,800 |
| 2008-04-30 | $24.91 | $36.00 | 10,795,600 |
| 2008-04-29 | $25.56 | $36.94 | 8,179,000 |
| 2008-04-28 | $27.14 | $39.23 | 8,186,100 |
| 2008-04-25 | $27.94 | $40.38 | 10,188,100 |
| 2008-04-24 | $26.02 | $37.61 | 9,515,900 |
| 2008-04-23 | $24.51 | $35.42 | 7,598,600 |
| 2008-04-22 | $25.59 | $36.99 | 6,827,700 |
| 2008-04-21 | $26.14 | $37.78 | 5,906,400 |
| 2008-04-18 | $27.06 | $39.11 | 11,403,400 |
| 2008-04-17 | $26.81 | $38.75 | 10,812,400 |
| 2008-04-16 | $25.80 | $37.29 | 11,529,900 |
| 2008-04-15 | $23.95 | $34.62 | 20,905,500 |
| 2008-04-14 | $23.10 | $33.39 | 11,260,700 |
| 2008-04-11 | $23.49 | $33.95 | 9,885,000 |
| 2008-04-10 | $23.91 | $34.56 | 15,672,200 |
| 2008-04-09 | $24.83 | $35.89 | 10,097,500 |
| 2008-04-08 | $25.46 | $36.80 | 13,935,800 |
| 2008-04-07 | $26.60 | $38.45 | 9,765,000 |
| 2008-04-04 | $27.60 | $39.89 | 9,049,700 |
| 2008-04-03 | $28.35 | $40.97 | 10,517,400 |
| 2008-04-02 | $27.83 | $40.22 | 15,427,400 |
| 2008-04-01 | $29.22 | $42.23 | 19,524,200 |
| 2008-03-31 | $25.32 | $36.60 | 10,528,500 |
| 2008-03-28 | $25.45 | $36.78 | 15,690,500 |
| 2008-03-27 | $27.08 | $39.14 | 16,006,700 |
| 2008-03-26 | $27.70 | $40.03 | 18,683,100 |
| 2008-03-25 | $29.71 | $42.94 | 18,652,600 |
| 2008-03-24 | $30.61 | $44.24 | 21,747,200 |
| 2008-03-20 | $32.58 | $47.09 | 37,780,700 |
| 2008-03-19 | $29.90 | $43.21 | 48,315,500 |
| 2008-03-18 | $26.02 | $37.61 | 33,983,900 |
| 2008-03-17 | $20.62 | $29.80 | 29,643,900 |
| 2008-03-14 | $21.18 | $30.61 | 24,669,100 |
| 2008-03-13 | $21.30 | $30.78 | 29,017,600 |
| 2008-03-12 | $20.04 | $28.60 | 31,089,600 |
| 2008-03-11 | $20.16 | $28.77 | 34,406,800 |
| 2008-03-10 | $17.39 | $24.82 | 31,904,900 |
| 2008-03-07 | $19.65 | $28.05 | 31,368,500 |
| 2008-03-06 | $20.14 | $28.75 | 23,953,200 |
| 2008-03-05 | $21.64 | $30.89 | 27,408,500 |
| 2008-03-04 | $22.57 | $32.21 | 21,587,700 |
| 2008-03-03 | $23.72 | $33.85 | 17,830,900 |
| 2008-02-29 | $25.18 | $35.94 | 23,113,700 |
| 2008-02-28 | $24.49 | $34.95 | 79,602,600 |
| 2008-02-27 | $25.09 | $35.81 | 63,784,200 |
| 2008-02-26 | $25.21 | $35.98 | 24,117,600 |
| 2008-02-25 | $26.18 | $37.37 | 18,506,800 |
| 2008-02-22 | $26.61 | $37.98 | 23,288,300 |
| 2008-02-21 | $27.75 | $39.61 | 8,834,900 |
| 2008-02-20 | $28.75 | $41.03 | 8,878,300 |
| 2008-02-19 | $27.63 | $39.44 | 8,935,000 |
| 2008-02-15 | $28.40 | $40.53 | 10,908,200 |
| 2008-02-14 | $28.29 | $40.38 | 9,428,300 |
| 2008-02-13 | $29.15 | $41.61 | 11,728,500 |
| 2008-02-12 | $29.15 | $41.61 | 8,530,900 |
| 2008-02-11 | $28.98 | $41.36 | 9,975,300 |
| 2008-02-08 | $29.70 | $42.39 | 7,379,700 |
| 2008-02-07 | $31.05 | $44.32 | 12,590,000 |
| 2008-02-06 | $29.13 | $41.58 | 9,880,900 |
| 2008-02-05 | $30.28 | $43.22 | 10,023,800 |
| 2008-02-04 | $32.42 | $46.27 | 8,657,900 |
| 2008-02-01 | $32.45 | $46.32 | 14,747,300 |
| 2008-01-31 | $30.39 | $43.37 | 16,855,700 |
| 2008-01-30 | $27.90 | $39.82 | 13,115,800 |
| 2008-01-29 | $29.15 | $41.61 | 9,624,000 |
| 2008-01-28 | $29.90 | $42.68 | 10,361,700 |
| 2008-01-25 | $29.58 | $42.22 | 21,431,200 |
| 2008-01-24 | $32.00 | $45.67 | 21,340,600 |
| 2008-01-23 | $32.52 | $46.41 | 22,354,000 |
| 2008-01-22 | $28.68 | $40.93 | 20,141,700 |
| 2008-01-18 | $27.66 | $39.48 | 20,441,600 |
| 2008-01-17 | $29.08 | $41.51 | 15,972,500 |
| 2008-01-16 | $31.35 | $44.75 | 22,373,500 |
| 2008-01-15 | $30.73 | $43.86 | 13,575,100 |
| 2008-01-14 | $31.01 | $44.26 | 8,933,600 |
| 2008-01-11 | $29.46 | $42.05 | 15,434,200 |
| 2008-01-10 | $27.88 | $39.79 | 16,397,600 |
| 2008-01-09 | $27.14 | $38.74 | 12,700,400 |
| 2008-01-08 | $26.76 | $38.19 | 12,732,800 |
| 2008-01-07 | $29.16 | $41.62 | 9,813,800 |
| 2008-01-04 | $29.34 | $41.88 | 9,916,500 |
| 2008-01-03 | $32.20 | $45.96 | 6,415,400 |
| 2008-01-02 | $32.74 | $46.73 | 7,763,400 |