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
- 2007-06-20 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 | $4.57 | $4.57 | 3,363 | — | — |
| 2008-12-30 | $4.57 | $4.57 | 3,248 | — | — |
| 2008-12-29 | $4.96 | $4.96 | 1,172 | — | — |
| 2008-12-26 | $5.35 | $5.35 | 1,838 | — | — |
| 2008-12-24 | $4.18 | $4.18 | 2,528 | — | — |
| 2008-12-23 | $5.35 | $5.35 | 1,662 | — | — |
| 2008-12-22 | $6.14 | $6.14 | 1,019 | — | — |
| 2008-12-19 | $5.48 | $5.48 | 4,726 | — | — |
| 2008-12-18 | $5.48 | $5.48 | 1,318 | — | — |
| 2008-12-17 | $4.96 | $4.96 | 1,662 | — | — |
| 2008-12-16 | $5.61 | $5.61 | 1,203 | — | — |
| 2008-12-15 | $4.70 | $4.70 | 850 | — | — |
| 2008-12-12 | $4.83 | $4.83 | 1,417 | — | — |
| 2008-12-11 | $5.22 | $5.22 | 444 | — | — |
| 2008-12-10 | $5.61 | $5.61 | 2,068 | — | — |
| 2008-12-09 | $5.22 | $5.22 | 1,103 | — | — |
| 2008-12-08 | $5.61 | $5.61 | 1,065 | — | — |
| 2008-12-05 | $5.22 | $5.22 | 391 | — | — |
| 2008-12-04 | $4.44 | $4.44 | 1,203 | — | — |
| 2008-12-03 | $5.22 | $5.22 | 919 | — | — |
| 2008-12-02 | $5.09 | $5.09 | 850 | — | — |
| 2008-12-01 | $4.31 | $4.31 | 1,494 | — | — |
| 2008-11-28 | $5.48 | $5.48 | 927 | — | — |
| 2008-11-26 | $4.96 | $4.96 | 2,107 | — | — |
| 2008-11-25 | $5.09 | $5.09 | 1,164 | — | — |
| 2008-11-24 | $5.22 | $5.22 | 1,762 | — | — |
| 2008-11-21 | $4.44 | $4.44 | 1,425 | — | — |
| 2008-11-20 | $4.31 | $4.31 | 958 | — | — |
| 2008-11-19 | $4.05 | $4.05 | 3,907 | — | — |
| 2008-11-18 | $5.09 | $5.09 | 6,143 | — | — |
| 2008-11-17 | $5.87 | $5.87 | 1,432 | — | — |
| 2008-11-14 | $5.74 | $5.74 | 3,102 | — | — |
| 2008-11-13 | $6.01 | $6.01 | 1,877 | — | — |
| 2008-11-12 | $4.96 | $4.96 | 2,375 | — | — |
| 2008-11-11 | $5.87 | $5.87 | 1,256 | — | — |
| 2008-11-10 | $5.61 | $5.61 | 5,193 | — | — |
| 2008-11-07 | $7.44 | $7.44 | 1,946 | — | — |
| 2008-11-06 | $8.36 | $8.36 | 2,129 | — | — |
| 2008-11-05 | $9.53 | $9.53 | 13,122 | — | — |
| 2008-11-04 | $7.44 | $7.44 | 3,248 | — | — |
| 2008-11-03 | $6.53 | $6.53 | 4,213 | — | — |
| 2008-10-31 | $6.79 | $6.79 | 728 | — | — |
| 2008-10-30 | $6.66 | $6.66 | 2,827 | — | — |
| 2008-10-29 | $8.36 | $8.36 | 3,424 | — | — |
| 2008-10-28 | $7.83 | $7.83 | 3,792 | — | — |
| 2008-10-27 | $5.87 | $5.87 | 1,838 | — | — |
| 2008-10-24 | $6.14 | $6.14 | 2,183 | — | — |
| 2008-10-23 | $6.66 | $6.66 | 4,067 | — | — |
| 2008-10-22 | $5.48 | $5.48 | 4,090 | — | — |
| 2008-10-21 | $5.48 | $5.48 | 1,762 | — | — |
| 2008-10-20 | $5.35 | $5.35 | 7,231 | — | — |
| 2008-10-17 | $4.96 | $4.96 | 2,022 | — | — |
| 2008-10-16 | $4.83 | $4.83 | 7,606 | — | — |
| 2008-10-15 | $4.96 | $4.96 | 5,094 | — | — |
| 2008-10-14 | $5.74 | $5.74 | 2,911 | — | — |
| 2008-10-13 | $5.74 | $5.74 | 4,596 | — | — |
| 2008-10-10 | $5.48 | $5.48 | 6,136 | — | — |
| 2008-10-09 | $5.35 | $5.35 | 3,286 | — | — |
| 2008-10-08 | $6.14 | $6.14 | 1,095 | — | — |
| 2008-10-07 | $6.92 | $6.92 | 5,063 | — | — |
| 2008-10-06 | $6.92 | $6.92 | 9,062 | — | — |
| 2008-10-03 | $6.14 | $6.14 | 22,888 | — | — |
| 2008-10-02 | $7.57 | $7.57 | 6,182 | — | — |
| 2008-10-01 | $7.44 | $7.44 | 2,076 | — | — |
| 2008-09-30 | $7.05 | $7.05 | 5,492 | — | — |
| 2008-09-29 | $7.83 | $7.83 | 2,934 | — | — |
| 2008-09-26 | $8.62 | $8.62 | 3,600 | — | — |
| 2008-09-25 | $8.88 | $8.88 | 5,998 | — | — |
| 2008-09-24 | $9.27 | $9.27 | 2,099 | — | — |
| 2008-09-23 | $10.31 | $10.31 | 4,435 | — | — |
| 2008-09-22 | $11.23 | $11.23 | 1,455 | — | — |
| 2008-09-19 | $11.88 | $11.88 | 2,597 | — | — |
| 2008-09-18 | $11.49 | $11.49 | 2,160 | — | — |
| 2008-09-17 | $9.40 | $9.40 | 6,074 | — | — |
| 2008-09-16 | $11.88 | $11.88 | 1,976 | — | — |
| 2008-09-15 | $12.27 | $12.27 | 1,272 | — | — |
| 2008-09-12 | $13.19 | $13.19 | 2,911 | — | — |
| 2008-09-11 | $12.79 | $12.79 | 4,205 | — | — |
| 2008-09-10 | $13.19 | $13.19 | 2,352 | — | — |
| 2008-09-09 | $13.71 | $13.71 | 5,048 | — | — |
| 2008-09-08 | $16.32 | $16.32 | 3,118 | — | — |
| 2008-09-05 | $16.06 | $16.06 | 2,168 | — | — |
| 2008-09-04 | $15.93 | $15.93 | 1,930 | — | — |
| 2008-09-03 | $16.71 | $16.71 | 3,508 | — | — |
| 2008-09-02 | $16.84 | $16.84 | 10,586 | — | — |
| 2008-08-29 | $18.54 | $18.54 | 32,739 | — | — |
| 2008-08-28 | $15.54 | $15.54 | 4,121 | — | — |
| 2008-08-27 | $13.84 | $13.84 | 7,323 | — | — |
| 2008-08-26 | $14.75 | $14.75 | 3,677 | — | — |
| 2008-08-25 | $14.88 | $14.88 | 2,673 | — | — |
| 2008-08-22 | $15.54 | $15.54 | 2,934 | — | — |
| 2008-08-21 | $15.93 | $15.93 | 2,252 | — | — |
| 2008-08-20 | $16.84 | $16.84 | 6,733 | — | — |
| 2008-08-19 | $17.75 | $17.75 | 9,460 | — | — |
| 2008-08-18 | $18.28 | $18.28 | 11,904 | — | — |
| 2008-08-15 | $20.89 | $20.89 | 23,830 | — | — |
| 2008-08-14 | $23.50 | $23.50 | 57,236 | — | — |
| 2008-08-13 | $16.97 | $16.97 | 50,472 | — | — |
| 2008-08-12 | $12.14 | $12.14 | 56,355 | — | — |
| 2008-08-11 | $32.90 | $32.90 | 1,080 | — | — |
| 2008-08-08 | $33.94 | $33.94 | 1,042 | — | — |
| 2008-08-07 | $33.42 | $33.42 | 1,095 | — | — |
| 2008-08-06 | $32.77 | $32.77 | 4,320 | — | — |
| 2008-08-05 | $32.77 | $32.77 | 590 | — | — |
| 2008-08-04 | $33.16 | $33.16 | 291 | — | — |
| 2008-08-01 | $33.29 | $33.29 | 237 | — | — |
| 2008-07-31 | $33.55 | $33.55 | 958 | — | — |
| 2008-07-30 | $32.90 | $32.90 | 429 | — | — |
| 2008-07-29 | $32.90 | $32.90 | 314 | — | — |
| 2008-07-28 | $33.42 | $33.42 | 1,701 | — | — |
| 2008-07-25 | $33.03 | $33.03 | 1,892 | — | — |
| 2008-07-24 | $32.90 | $32.90 | 1,379 | — | — |
| 2008-07-23 | $33.94 | $33.94 | 6,228 | — | — |
| 2008-07-22 | $33.16 | $33.16 | 2,689 | — | — |
| 2008-07-21 | $33.68 | $33.68 | 1,532 | — | — |
| 2008-07-18 | $34.07 | $34.07 | 5,982 | — | — |
| 2008-07-17 | $32.77 | $32.77 | 2,160 | — | — |
| 2008-07-16 | $33.94 | $33.94 | 2,727 | — | — |
| 2008-07-15 | $32.90 | $32.90 | 651 | — | — |
| 2008-07-14 | $33.03 | $33.03 | 360 | — | — |
| 2008-07-11 | $32.77 | $32.77 | 398 | — | — |
| 2008-07-10 | $32.90 | $32.90 | 1,838 | — | — |
| 2008-07-09 | $33.55 | $33.55 | 5,515 | — | — |
| 2008-07-08 | $34.73 | $34.73 | 57,121 | — | — |
| 2008-07-07 | $34.86 | $34.86 | 452 | — | — |
| 2008-07-03 | $33.94 | $33.94 | 2,022 | — | — |
| 2008-07-02 | $33.94 | $33.94 | 3,562 | — | — |
| 2008-07-01 | $33.94 | $33.94 | 3,999 | — | — |
| 2008-06-30 | $33.29 | $33.29 | 7,285 | — | — |
| 2008-06-27 | $33.94 | $33.94 | 3,041 | — | — |
| 2008-06-26 | $33.55 | $33.55 | 8,074 | — | — |
| 2008-06-25 | $34.20 | $34.20 | 3,746 | — | — |
| 2008-06-24 | $38.25 | $38.25 | 2,581 | — | — |
| 2008-06-23 | $39.16 | $39.16 | 1,126 | — | — |
| 2008-06-20 | $39.95 | $39.95 | 2,175 | — | — |
| 2008-06-19 | $39.82 | $39.82 | 2,765 | — | — |
| 2008-06-18 | $38.25 | $38.25 | 2,903 | — | — |
| 2008-06-17 | $40.08 | $40.08 | 1,501 | — | — |
| 2008-06-16 | $43.34 | $43.34 | 5,033 | — | — |
| 2008-06-13 | $40.73 | $40.73 | 8,112 | — | — |
| 2008-06-12 | $38.64 | $38.64 | 14,860 | — | — |
| 2008-06-11 | $50.91 | $50.91 | 9,498 | — | — |
| 2008-06-10 | $53.00 | $53.00 | 3,907 | — | — |
| 2008-06-09 | $57.44 | $57.44 | 2,045 | — | — |
| 2008-06-06 | $61.88 | $61.88 | 3,332 | — | — |
| 2008-06-05 | $61.23 | $61.23 | 1,210 | — | — |
| 2008-06-04 | $59.40 | $59.40 | 4,757 | — | — |
| 2008-06-03 | $64.75 | $64.75 | 25,799 | — | — |
| 2008-06-02 | $56.14 | $56.14 | 1,157 | — | — |
| 2008-05-30 | $57.05 | $57.05 | 2,206 | — | — |
| 2008-05-29 | $54.70 | $54.70 | 1,946 | — | — |
| 2008-05-28 | $54.44 | $54.44 | 1,601 | — | — |
| 2008-05-27 | $53.66 | $53.66 | 1,953 | — | — |
| 2008-05-23 | $54.57 | $54.57 | 7,553 | — | — |
| 2008-05-22 | $52.87 | $52.87 | 2,444 | — | — |
| 2008-05-21 | $51.57 | $51.57 | 8,686 | — | — |
| 2008-05-20 | $49.48 | $49.48 | 10,487 | — | — |
| 2008-05-19 | $47.78 | $47.78 | 15,098 | — | — |
| 2008-05-16 | $43.73 | $43.73 | 1,800 | — | — |
| 2008-05-15 | $46.34 | $46.34 | 4,366 | — | — |
| 2008-05-14 | $47.52 | $47.52 | 3,769 | — | — |
| 2008-05-13 | $51.04 | $51.04 | 2,045 | — | — |
| 2008-05-12 | $49.87 | $49.87 | 1,187 | — | — |
| 2008-05-09 | $49.48 | $49.48 | 1,287 | — | — |
| 2008-05-08 | $49.35 | $49.35 | 3,164 | — | — |
| 2008-05-07 | $51.44 | $51.44 | 1,409 | — | — |
| 2008-05-06 | $51.04 | $51.04 | 912 | — | — |
| 2008-05-05 | $51.44 | $51.44 | 628 | — | — |
| 2008-05-02 | $54.31 | $54.31 | 620 | — | — |
| 2008-05-01 | $51.96 | $51.96 | 705 | — | — |
| 2008-04-30 | $52.09 | $52.09 | 1,072 | — | — |
| 2008-04-29 | $50.91 | $50.91 | 935 | — | — |
| 2008-04-28 | $52.87 | $52.87 | 2,099 | — | — |
| 2008-04-25 | $54.83 | $54.83 | 5,086 | — | — |
| 2008-04-24 | $52.87 | $52.87 | 835 | — | — |
| 2008-04-23 | $54.18 | $54.18 | 712 | — | — |
| 2008-04-22 | $50.39 | $50.39 | 1,187 | — | — |
| 2008-04-21 | $53.66 | $53.66 | 2,022 | — | — |
| 2008-04-18 | $53.79 | $53.79 | 927 | — | — |
| 2008-04-17 | $53.79 | $53.79 | 260 | — | — |
| 2008-04-16 | $52.74 | $52.74 | 1,295 | — | — |
| 2008-04-15 | $54.18 | $54.18 | 666 | — | — |
| 2008-04-14 | $55.74 | $55.74 | 2,168 | — | — |
| 2008-04-11 | $58.75 | $58.75 | 153 | — | — |
| 2008-04-10 | $59.79 | $59.79 | 988 | — | — |
| 2008-04-09 | $59.01 | $59.01 | 2,505 | — | — |
| 2008-04-08 | $60.97 | $60.97 | 2,643 | — | — |
| 2008-04-07 | $61.75 | $61.75 | 1,157 | — | — |
| 2008-04-04 | $62.01 | $62.01 | 2,107 | — | — |
| 2008-04-03 | $62.01 | $62.01 | 804 | — | — |
| 2008-04-02 | $61.75 | $61.75 | 1,915 | — | — |
| 2008-04-01 | $62.01 | $62.01 | 1,272 | — | — |
| 2008-03-31 | $59.79 | $59.79 | 1,272 | — | — |
| 2008-03-28 | $63.19 | $63.19 | 2,926 | — | — |
| 2008-03-27 | $62.01 | $62.01 | 1,838 | — | — |
| 2008-03-26 | $59.92 | $59.92 | 2,061 | — | — |
| 2008-03-25 | $58.75 | $58.75 | 3,148 | — | — |
| 2008-03-24 | $58.22 | $58.22 | 3,738 | — | — |
| 2008-03-20 | $53.52 | $53.52 | 4,152 | — | — |
| 2008-03-19 | $49.87 | $49.87 | 4,604 | — | — |
| 2008-03-18 | $53.79 | $53.79 | 2,467 | — | — |
| 2008-03-17 | $51.44 | $51.44 | 2,107 | — | — |
| 2008-03-14 | $52.35 | $52.35 | 1,731 | — | — |
| 2008-03-13 | $56.14 | $56.14 | 3,661 | — | — |
| 2008-03-12 | $58.09 | $58.09 | 743 | — | — |
| 2008-03-11 | $57.44 | $57.44 | 1,103 | — | — |
| 2008-03-10 | $53.52 | $53.52 | 2,865 | — | — |
| 2008-03-07 | $55.48 | $55.48 | 3,983 | — | — |
| 2008-03-06 | $57.44 | $57.44 | 2,712 | — | — |
| 2008-03-05 | $63.32 | $63.32 | 1,203 | — | — |
| 2008-03-04 | $62.79 | $62.79 | 4,014 | — | — |
| 2008-03-03 | $69.19 | $69.19 | 1,831 | — | — |
| 2008-02-29 | $72.98 | $72.98 | 1,432 | — | — |
| 2008-02-28 | $75.07 | $75.07 | 1,578 | — | — |
| 2008-02-27 | $75.07 | $75.07 | 1,923 | — | — |
| 2008-02-26 | $75.07 | $75.07 | 682 | — | — |
| 2008-02-25 | $74.93 | $74.93 | 1,195 | — | — |
| 2008-02-22 | $75.85 | $75.85 | 2,528 | — | — |
| 2008-02-21 | $78.72 | $78.72 | 1,295 | — | — |
| 2008-02-20 | $82.11 | $82.11 | 5,630 | — | — |
| 2008-02-19 | $82.77 | $82.77 | 4,113 | — | — |
| 2008-02-15 | $77.55 | $77.55 | 3,493 | — | — |
| 2008-02-14 | $73.76 | $73.76 | 4,106 | — | — |
| 2008-02-13 | $70.89 | $70.89 | 9,276 | — | — |
| 2008-02-12 | $73.11 | $73.11 | 7,154 | — | — |
| 2008-02-11 | $81.20 | $81.20 | 2,643 | — | — |
| 2008-02-08 | $81.85 | $81.85 | 2,551 | — | — |
| 2008-02-07 | $80.94 | $80.94 | 4,864 | — | — |
| 2008-02-06 | $80.94 | $80.94 | 3,455 | — | — |
| 2008-02-05 | $81.07 | $81.07 | 2,689 | — | — |
| 2008-02-04 | $82.64 | $82.64 | 2,267 | — | — |
| 2008-02-01 | $84.20 | $84.20 | 3,409 | — | — |
| 2008-01-31 | $84.20 | $84.20 | 3,401 | — | — |
| 2008-01-30 | $84.07 | $84.07 | 4,244 | — | — |
| 2008-01-29 | $84.73 | $84.73 | 6,082 | — | — |
| 2008-01-28 | $84.86 | $84.86 | 3,240 | — | — |
| 2008-01-25 | $84.86 | $84.86 | 2,405 | — | — |
| 2008-01-24 | $84.20 | $84.20 | 3,324 | — | — |
| 2008-01-23 | $83.42 | $83.42 | 10,770 | — | — |
| 2008-01-22 | $84.20 | $84.20 | 6,925 | — | — |
| 2008-01-18 | $83.42 | $83.42 | 7,193 | — | — |
| 2008-01-17 | $86.95 | $86.95 | 14,477 | — | — |
| 2008-01-16 | $86.16 | $86.16 | 8,012 | — | — |
| 2008-01-15 | $84.60 | $84.60 | 17,296 | — | — |
| 2008-01-14 | $87.86 | $87.86 | 15,420 | — | — |
| 2008-01-11 | $88.77 | $88.77 | 12,777 | — | — |
| 2008-01-10 | $91.12 | $91.12 | 6,886 | — | — |
| 2008-01-09 | $91.25 | $91.25 | 10,502 | — | — |
| 2008-01-08 | $95.04 | $95.04 | 8,970 | — | — |
| 2008-01-07 | $94.39 | $94.39 | 6,618 | — | — |
| 2008-01-04 | $94.13 | $94.13 | 3,248 | — | — |
| 2008-01-03 | $94.52 | $94.52 | 5,500 | — | — |
| 2008-01-02 | $91.12 | $91.12 | 7,315 | — | — |