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
- 1977-01-03 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 | $0.76 | $1.25 | 20,614,100 |
| 2008-12-30 | $0.69 | $1.14 | 17,087,400 |
| 2008-12-29 | $0.73 | $1.20 | 34,340,100 |
| 2008-12-26 | $0.75 | $1.24 | 28,978,700 |
| 2008-12-24 | $0.59 | $0.97 | 6,382,400 |
| 2008-12-23 | $0.59 | $0.97 | 13,611,100 |
| 2008-12-22 | $0.60 | $0.99 | 13,569,400 |
| 2008-12-19 | $0.63 | $1.04 | 14,902,700 |
| 2008-12-18 | $0.69 | $1.14 | 18,516,700 |
| 2008-12-17 | $0.69 | $1.14 | 15,951,300 |
| 2008-12-16 | $0.73 | $1.20 | 25,758,700 |
| 2008-12-15 | $0.72 | $1.19 | 22,207,800 |
| 2008-12-12 | $0.70 | $1.15 | 23,304,500 |
| 2008-12-11 | $0.67 | $1.10 | 27,365,100 |
| 2008-12-10 | $0.70 | $1.15 | 43,743,200 |
| 2008-12-09 | $0.79 | $1.30 | 24,495,400 |
| 2008-12-08 | $0.84 | $1.38 | 36,175,000 |
| 2008-12-05 | $0.87 | $1.43 | 27,211,200 |
| 2008-12-04 | $0.87 | $1.43 | 38,570,900 |
| 2008-12-03 | $0.84 | $1.38 | 51,249,400 |
| 2008-12-02 | $0.82 | $1.35 | 85,368,700 |
| 2008-12-01 | $0.84 | $1.38 | 177,694,100 |
| 2008-11-28 | $1.16 | $1.91 | 97,110,100 |
| 2008-11-26 | $0.71 | $1.17 | 114,315,900 |
| 2008-11-25 | $0.47 | $0.77 | 100,389,700 |
| 2008-11-24 | $0.34 | $0.56 | 40,848,700 |
| 2008-11-21 | $0.30 | $0.49 | 42,760,300 |
| 2008-11-20 | $0.33 | $0.54 | 33,140,100 |
| 2008-11-19 | $0.38 | $0.63 | 42,294,500 |
| 2008-11-18 | $0.47 | $0.77 | 28,920,800 |
| 2008-11-17 | $0.45 | $0.74 | 28,397,000 |
| 2008-11-14 | $0.54 | $0.89 | 27,151,100 |
| 2008-11-13 | $0.62 | $1.02 | 21,883,700 |
| 2008-11-12 | $0.68 | $1.12 | 13,433,500 |
| 2008-11-11 | $0.68 | $1.12 | 20,366,100 |
| 2008-11-10 | $0.72 | $1.19 | 15,164,700 |
| 2008-11-07 | $0.74 | $1.22 | 13,476,300 |
| 2008-11-06 | $0.71 | $1.17 | 24,230,000 |
| 2008-11-05 | $0.85 | $1.40 | 13,748,500 |
| 2008-11-04 | $0.90 | $1.48 | 14,946,800 |
| 2008-11-03 | $0.85 | $1.40 | 15,003,000 |
| 2008-10-31 | $0.93 | $1.53 | 25,143,900 |
| 2008-10-30 | $0.99 | $1.63 | 24,826,200 |
| 2008-10-29 | $0.90 | $1.48 | 48,774,200 |
| 2008-10-28 | $0.79 | $1.30 | 26,061,600 |
| 2008-10-27 | $0.68 | $1.12 | 17,903,900 |
| 2008-10-24 | $0.66 | $1.09 | 20,848,800 |
| 2008-10-23 | $0.71 | $1.17 | 31,836,300 |
| 2008-10-22 | $0.79 | $1.30 | 26,140,000 |
| 2008-10-21 | $0.90 | $1.48 | 22,055,600 |
| 2008-10-20 | $0.95 | $1.57 | 24,144,000 |
| 2008-10-17 | $0.95 | $1.57 | 23,143,400 |
| 2008-10-16 | $0.99 | $1.63 | 30,718,900 |
| 2008-10-15 | $1.00 | $1.65 | 40,433,800 |
| 2008-10-14 | $1.10 | $1.81 | 46,845,500 |
| 2008-10-13 | $1.13 | $1.86 | 61,332,600 |
| 2008-10-10 | $1.08 | $1.78 | 63,958,000 |
| 2008-10-09 | $1.01 | $1.66 | 49,617,500 |
| 2008-10-08 | $1.09 | $1.80 | 60,903,700 |
| 2008-10-07 | $1.20 | $1.98 | 60,802,700 |
| 2008-10-06 | $1.29 | $2.13 | 104,748,500 |
| 2008-10-03 | $1.34 | $2.21 | 107,763,300 |
| 2008-10-02 | $1.56 | $2.57 | 62,385,300 |
| 2008-10-01 | $1.66 | $2.74 | 76,851,600 |
| 2008-09-30 | $1.53 | $2.52 | 77,307,300 |
| 2008-09-29 | $1.56 | $2.57 | 176,466,600 |
| 2008-09-26 | $1.83 | $3.02 | 190,834,200 |
| 2008-09-25 | $1.94 | $3.20 | 473,459,400 |
| 2008-09-24 | $1.74 | $2.87 | 232,126,000 |
| 2008-09-23 | $1.31 | $2.16 | 218,012,500 |
| 2008-09-22 | $0.79 | $1.30 | 76,833,300 |
| 2008-09-19 | $0.69 | $1.14 | 99,639,500 |
| 2008-09-18 | $0.49 | $0.81 | 52,664,100 |
| 2008-09-17 | $0.43 | $0.71 | 88,742,900 |
| 2008-09-16 | $0.48 | $0.79 | 47,219,800 |
| 2008-09-15 | $0.61 | $1.01 | 54,316,800 |
| 2008-09-12 | $0.74 | $1.22 | 78,449,000 |
| 2008-09-11 | $0.78 | $1.29 | 89,165,800 |
| 2008-09-10 | $0.74 | $1.22 | 331,325,600 |
| 2008-09-09 | $0.99 | $1.63 | 242,856,600 |
| 2008-09-08 | $0.73 | $1.20 | 585,901,400 |
| 2008-09-05 | $7.04 | $11.60 | 83,613,900 |
| 2008-09-04 | $6.42 | $10.58 | 69,843,200 |
| 2008-09-03 | $7.32 | $12.06 | 91,454,500 |
| 2008-09-02 | $7.43 | $12.24 | 99,889,400 |
| 2008-08-29 | $6.84 | $11.27 | 92,453,800 |
| 2008-08-28 | $7.95 | $13.10 | 126,474,900 |
| 2008-08-27 | $6.48 | $10.68 | 122,092,400 |
| 2008-08-26 | $5.62 | $9.26 | 159,611,200 |
| 2008-08-25 | $5.19 | $8.55 | 132,276,300 |
| 2008-08-22 | $5.00 | $8.24 | 139,642,300 |
| 2008-08-21 | $4.85 | $7.99 | 186,005,400 |
| 2008-08-20 | $4.40 | $7.25 | 206,889,100 |
| 2008-08-19 | $6.01 | $9.90 | 89,645,700 |
| 2008-08-18 | $6.15 | $10.13 | 97,587,400 |
| 2008-08-15 | $7.91 | $13.03 | 32,179,300 |
| 2008-08-14 | $8.23 | $13.56 | 35,811,600 |
| 2008-08-13 | $7.69 | $12.59 | 45,731,100 |
| 2008-08-12 | $8.02 | $13.13 | 40,959,800 |
| 2008-08-11 | $8.40 | $13.75 | 57,673,600 |
| 2008-08-08 | $9.05 | $14.81 | 101,270,700 |
| 2008-08-07 | $9.95 | $16.29 | 59,273,400 |
| 2008-08-06 | $11.60 | $18.99 | 58,817,800 |
| 2008-08-05 | $13.60 | $22.26 | 32,863,100 |
| 2008-08-04 | $11.83 | $19.37 | 27,519,100 |
| 2008-08-01 | $11.82 | $19.35 | 23,961,000 |
| 2008-07-31 | $11.50 | $18.83 | 35,313,000 |
| 2008-07-30 | $12.21 | $19.99 | 50,897,000 |
| 2008-07-29 | $11.60 | $18.99 | 46,010,700 |
| 2008-07-28 | $10.31 | $16.88 | 63,646,700 |
| 2008-07-25 | $11.55 | $18.91 | 76,740,300 |
| 2008-07-24 | $12.02 | $19.68 | 78,433,100 |
| 2008-07-23 | $15.00 | $24.55 | 97,808,700 |
| 2008-07-22 | $13.41 | $21.95 | 86,274,100 |
| 2008-07-21 | $14.13 | $23.13 | 106,354,900 |
| 2008-07-18 | $13.40 | $21.94 | 130,962,700 |
| 2008-07-17 | $10.93 | $17.89 | 140,976,100 |
| 2008-07-16 | $9.25 | $15.14 | 120,605,900 |
| 2008-07-15 | $7.07 | $11.57 | 202,288,200 |
| 2008-07-14 | $9.73 | $15.93 | 217,121,100 |
| 2008-07-11 | $10.25 | $16.78 | 409,334,900 |
| 2008-07-10 | $13.20 | $21.61 | 134,333,400 |
| 2008-07-09 | $15.31 | $25.06 | 56,869,800 |
| 2008-07-08 | $17.62 | $28.84 | 69,996,000 |
| 2008-07-07 | $15.74 | $25.77 | 68,315,200 |
| 2008-07-03 | $18.78 | $30.74 | 11,440,200 |
| 2008-07-02 | $19.43 | $31.81 | 26,822,800 |
| 2008-07-01 | $19.59 | $32.07 | 41,550,200 |
| 2008-06-30 | $19.51 | $31.94 | 32,055,400 |
| 2008-06-27 | $20.80 | $34.05 | 18,551,900 |
| 2008-06-26 | $21.04 | $34.44 | 17,206,300 |
| 2008-06-25 | $22.66 | $37.09 | 15,838,000 |
| 2008-06-24 | $22.64 | $37.06 | 18,393,800 |
| 2008-06-23 | $22.34 | $36.57 | 19,239,200 |
| 2008-06-20 | $23.81 | $38.98 | 24,512,300 |
| 2008-06-19 | $25.00 | $40.92 | 17,692,800 |
| 2008-06-18 | $24.93 | $40.81 | 12,293,600 |
| 2008-06-17 | $24.67 | $40.38 | 10,593,100 |
| 2008-06-16 | $25.60 | $41.91 | 9,500,200 |
| 2008-06-13 | $24.77 | $40.55 | 16,646,600 |
| 2008-06-12 | $24.89 | $40.74 | 20,996,200 |
| 2008-06-11 | $23.33 | $38.19 | 20,973,300 |
| 2008-06-10 | $23.81 | $38.98 | 32,070,400 |
| 2008-06-09 | $23.68 | $38.76 | 18,961,000 |
| 2008-06-06 | $25.71 | $42.09 | 16,552,700 |
| 2008-06-05 | $27.59 | $45.16 | 11,971,400 |
| 2008-06-04 | $26.31 | $43.07 | 17,144,200 |
| 2008-06-03 | $26.72 | $43.74 | 21,362,900 |
| 2008-06-02 | $26.97 | $44.15 | 14,135,600 |
| 2008-05-30 | $27.02 | $44.23 | 11,726,500 |
| 2008-05-29 | $27.15 | $44.44 | 16,616,800 |
| 2008-05-28 | $26.81 | $43.89 | 15,403,900 |
| 2008-05-27 | $26.53 | $43.43 | 23,329,600 |
| 2008-05-23 | $27.59 | $45.16 | 15,787,300 |
| 2008-05-22 | $27.90 | $45.67 | 11,474,200 |
| 2008-05-21 | $27.41 | $44.87 | 13,141,600 |
| 2008-05-20 | $27.74 | $45.41 | 19,196,400 |
| 2008-05-19 | $28.95 | $47.39 | 14,596,700 |
| 2008-05-16 | $29.89 | $48.93 | 16,021,000 |
| 2008-05-15 | $30.23 | $49.49 | 18,560,300 |
| 2008-05-14 | $29.89 | $48.93 | 24,302,300 |
| 2008-05-13 | $28.12 | $46.03 | 22,838,600 |
| 2008-05-12 | $28.25 | $46.24 | 28,239,700 |
| 2008-05-09 | $27.81 | $45.52 | 76,834,900 |
| 2008-05-08 | $27.63 | $45.23 | 31,947,400 |
| 2008-05-07 | $29.05 | $47.55 | 27,683,500 |
| 2008-05-06 | $30.81 | $50.43 | 65,441,200 |
| 2008-05-05 | $28.29 | $46.31 | 31,960,900 |
| 2008-05-02 | $29.50 | $48.29 | 15,418,500 |
| 2008-05-01 | $29.75 | $48.70 | 10,779,600 |
| 2008-04-30 | $28.30 | $46.33 | 14,491,800 |
| 2008-04-29 | $28.35 | $46.41 | 10,762,100 |
| 2008-04-28 | $30.02 | $49.14 | 10,748,900 |
| 2008-04-25 | $30.93 | $50.06 | 14,906,500 |
| 2008-04-24 | $28.03 | $45.36 | 24,605,400 |
| 2008-04-23 | $26.30 | $42.56 | 15,097,400 |
| 2008-04-22 | $27.13 | $43.91 | 9,133,900 |
| 2008-04-21 | $27.92 | $45.19 | 10,457,900 |
| 2008-04-18 | $28.55 | $46.21 | 13,655,300 |
| 2008-04-17 | $28.25 | $45.72 | 10,815,400 |
| 2008-04-16 | $27.78 | $44.96 | 13,511,700 |
| 2008-04-15 | $25.95 | $42.00 | 16,241,300 |
| 2008-04-14 | $25.34 | $41.01 | 13,626,400 |
| 2008-04-11 | $26.04 | $42.14 | 14,347,400 |
| 2008-04-10 | $26.53 | $42.94 | 19,929,900 |
| 2008-04-09 | $28.12 | $45.51 | 12,164,100 |
| 2008-04-08 | $29.00 | $46.93 | 17,102,300 |
| 2008-04-07 | $29.85 | $48.31 | 18,516,900 |
| 2008-04-04 | $30.34 | $49.10 | 14,713,100 |
| 2008-04-03 | $30.87 | $49.96 | 19,545,000 |
| 2008-04-02 | $31.53 | $51.03 | 29,696,300 |
| 2008-04-01 | $31.50 | $50.98 | 28,228,800 |
| 2008-03-31 | $26.32 | $42.60 | 17,152,700 |
| 2008-03-28 | $26.02 | $42.11 | 21,399,100 |
| 2008-03-27 | $27.97 | $45.27 | 18,145,600 |
| 2008-03-26 | $29.25 | $47.34 | 14,570,200 |
| 2008-03-25 | $31.17 | $50.45 | 24,999,800 |
| 2008-03-24 | $31.16 | $50.43 | 31,942,700 |
| 2008-03-20 | $34.30 | $55.51 | 62,841,600 |
| 2008-03-19 | $30.71 | $49.70 | 81,053,400 |
| 2008-03-18 | $28.22 | $45.67 | 56,940,300 |
| 2008-03-17 | $22.21 | $35.95 | 31,949,400 |
| 2008-03-14 | $22.36 | $36.19 | 33,454,600 |
| 2008-03-13 | $22.97 | $37.18 | 39,035,900 |
| 2008-03-12 | $21.04 | $34.05 | 34,176,100 |
| 2008-03-11 | $22.00 | $35.61 | 48,365,100 |
| 2008-03-10 | $19.81 | $32.06 | 50,435,500 |
| 2008-03-07 | $22.77 | $36.85 | 31,092,700 |
| 2008-03-06 | $21.70 | $35.12 | 43,216,700 |
| 2008-03-05 | $24.27 | $39.28 | 53,662,000 |
| 2008-03-04 | $25.95 | $42.00 | 22,548,300 |
| 2008-03-03 | $26.44 | $42.79 | 18,962,000 |
| 2008-02-29 | $27.65 | $44.75 | 19,711,100 |
| 2008-02-28 | $27.90 | $45.15 | 37,887,500 |
| 2008-02-27 | $27.27 | $44.13 | 102,058,200 |
| 2008-02-26 | $26.97 | $43.65 | 21,079,400 |
| 2008-02-25 | $28.27 | $45.75 | 17,696,500 |
| 2008-02-22 | $28.72 | $46.48 | 18,972,700 |
| 2008-02-21 | $28.99 | $46.92 | 10,724,300 |
| 2008-02-20 | $29.83 | $48.28 | 12,972,900 |
| 2008-02-19 | $28.98 | $46.90 | 10,156,300 |
| 2008-02-15 | $29.39 | $47.57 | 13,223,900 |
| 2008-02-14 | $30.34 | $49.10 | 9,518,200 |
| 2008-02-13 | $31.47 | $50.93 | 14,793,000 |
| 2008-02-12 | $30.45 | $49.28 | 16,817,900 |
| 2008-02-11 | $29.75 | $48.15 | 14,206,800 |
| 2008-02-08 | $31.12 | $50.37 | 11,154,700 |
| 2008-02-07 | $32.37 | $52.39 | 17,325,900 |
| 2008-02-06 | $31.32 | $50.69 | 13,631,300 |
| 2008-02-05 | $33.23 | $53.78 | 12,347,800 |
| 2008-02-04 | $35.51 | $57.47 | 9,281,600 |
| 2008-02-01 | $35.40 | $57.29 | 14,990,600 |
| 2008-01-31 | $33.78 | $54.67 | 19,960,800 |
| 2008-01-30 | $31.13 | $50.38 | 11,617,100 |
| 2008-01-29 | $32.91 | $53.26 | 7,656,300 |
| 2008-01-28 | $33.04 | $52.91 | 10,761,800 |
| 2008-01-25 | $31.80 | $50.92 | 22,718,100 |
| 2008-01-24 | $34.19 | $54.75 | 26,395,700 |
| 2008-01-23 | $34.78 | $55.69 | 30,477,100 |
| 2008-01-22 | $32.09 | $51.39 | 24,793,300 |
| 2008-01-18 | $32.15 | $51.48 | 23,817,300 |
| 2008-01-17 | $35.00 | $56.05 | 14,195,000 |
| 2008-01-16 | $37.30 | $59.73 | 20,444,400 |
| 2008-01-15 | $36.30 | $58.13 | 10,022,900 |
| 2008-01-14 | $37.02 | $59.28 | 6,705,900 |
| 2008-01-11 | $36.74 | $58.83 | 14,621,800 |
| 2008-01-10 | $34.85 | $55.81 | 17,703,400 |
| 2008-01-09 | $32.71 | $52.38 | 14,213,900 |
| 2008-01-08 | $31.63 | $50.65 | 12,328,400 |
| 2008-01-07 | $34.23 | $54.81 | 10,335,200 |
| 2008-01-04 | $34.05 | $54.52 | 21,457,300 |
| 2008-01-03 | $35.92 | $57.52 | 7,214,100 |
| 2008-01-02 | $37.46 | $59.98 | 8,932,900 |