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
- 2006-11-02 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 | $3.00 | $3.00 | 77,107 | — | — |
| 2008-12-30 | $3.00 | $3.00 | 69,667 | — | — |
| 2008-12-29 | $3.15 | $3.15 | 33,873 | — | — |
| 2008-12-26 | $3.75 | $3.75 | 21,840 | — | — |
| 2008-12-24 | $3.30 | $3.30 | 23,693 | — | — |
| 2008-12-23 | $3.15 | $3.15 | 65,220 | — | — |
| 2008-12-22 | $3.00 | $3.00 | 58,780 | — | — |
| 2008-12-19 | $2.25 | $2.25 | 240,600 | — | — |
| 2008-12-18 | $2.85 | $2.85 | 32,780 | — | — |
| 2008-12-17 | $3.00 | $3.00 | 47,773 | — | — |
| 2008-12-16 | $3.00 | $3.00 | 51,447 | — | — |
| 2008-12-15 | $3.00 | $3.00 | 33,880 | — | — |
| 2008-12-12 | $3.30 | $3.30 | 52,953 | — | — |
| 2008-12-11 | $3.60 | $3.60 | 63,813 | — | — |
| 2008-12-10 | $7.05 | $7.05 | 79,227 | — | — |
| 2008-12-09 | $3.45 | $3.45 | 22,653 | — | — |
| 2008-12-08 | $3.45 | $3.45 | 45,973 | — | — |
| 2008-12-05 | $3.15 | $3.15 | 18,933 | — | — |
| 2008-12-04 | $3.15 | $3.15 | 46,367 | — | — |
| 2008-12-03 | $3.45 | $3.45 | 32,933 | — | — |
| 2008-12-02 | $3.15 | $3.15 | 57,640 | — | — |
| 2008-12-01 | $3.15 | $3.15 | 58,807 | — | — |
| 2008-11-28 | $3.15 | $3.15 | 33,460 | — | — |
| 2008-11-26 | $3.30 | $3.30 | 39,547 | — | — |
| 2008-11-25 | $3.75 | $3.75 | 77,067 | — | — |
| 2008-11-24 | $4.05 | $4.05 | 18,673 | — | — |
| 2008-11-21 | $3.75 | $3.75 | 71,887 | — | — |
| 2008-11-20 | $3.30 | $3.30 | 25,467 | — | — |
| 2008-11-19 | $4.20 | $4.20 | 30,880 | — | — |
| 2008-11-18 | $5.40 | $5.40 | 15,320 | — | — |
| 2008-11-17 | $4.95 | $4.95 | 5,473 | — | — |
| 2008-11-14 | $5.70 | $5.70 | 33,273 | — | — |
| 2008-11-13 | $5.70 | $5.70 | 46,447 | — | — |
| 2008-11-12 | $4.95 | $4.95 | 67,600 | — | — |
| 2008-11-11 | $4.35 | $4.35 | 84,080 | — | — |
| 2008-11-10 | $6.45 | $6.45 | 37,720 | — | — |
| 2008-11-07 | $7.50 | $7.50 | 16,527 | — | — |
| 2008-11-06 | $7.65 | $7.65 | 41,153 | — | — |
| 2008-11-05 | $8.55 | $8.55 | 23,720 | — | — |
| 2008-11-04 | $11.55 | $11.55 | 38,433 | — | — |
| 2008-11-03 | $9.00 | $9.00 | 32,013 | — | — |
| 2008-10-31 | $8.25 | $8.25 | 68,073 | — | — |
| 2008-10-30 | $7.35 | $7.35 | 22,907 | — | — |
| 2008-10-29 | $7.20 | $7.20 | 49,520 | — | — |
| 2008-10-28 | $6.90 | $6.90 | 53,567 | — | — |
| 2008-10-27 | $7.20 | $7.20 | 65,693 | — | — |
| 2008-10-24 | $6.60 | $6.60 | 21,233 | — | — |
| 2008-10-23 | $6.45 | $6.45 | 39,060 | — | — |
| 2008-10-22 | $6.45 | $6.45 | 45,020 | — | — |
| 2008-10-21 | $6.30 | $6.30 | 53,567 | — | — |
| 2008-10-20 | $6.90 | $6.90 | 20,360 | — | — |
| 2008-10-17 | $7.20 | $7.20 | 61,380 | — | — |
| 2008-10-16 | $7.20 | $7.20 | 50,967 | — | — |
| 2008-10-15 | $8.25 | $8.25 | 20,087 | — | — |
| 2008-10-14 | $10.20 | $10.20 | 77,667 | — | — |
| 2008-10-13 | $10.50 | $10.50 | 15,093 | — | — |
| 2008-10-10 | $11.40 | $11.40 | 40,053 | — | — |
| 2008-10-09 | $12.15 | $12.15 | 43,927 | — | — |
| 2008-10-08 | $13.80 | $13.80 | 33,393 | — | — |
| 2008-10-07 | $15.00 | $15.00 | 131,207 | — | — |
| 2008-10-06 | $16.05 | $16.05 | 58,187 | — | — |
| 2008-10-03 | $22.80 | $22.80 | 75,420 | — | — |
| 2008-10-02 | $25.50 | $25.50 | 28,073 | — | — |
| 2008-10-01 | $26.25 | $26.25 | 19,073 | — | — |
| 2008-09-30 | $25.50 | $25.50 | 28,333 | — | — |
| 2008-09-29 | $23.25 | $23.25 | 11,347 | — | — |
| 2008-09-26 | $26.10 | $26.10 | 50,653 | — | — |
| 2008-09-25 | $29.40 | $29.40 | 44,547 | — | — |
| 2008-09-24 | $33.75 | $33.75 | 18,993 | — | — |
| 2008-09-23 | $36.45 | $36.45 | 9,300 | — | — |
| 2008-09-22 | $34.95 | $34.95 | 9,313 | — | — |
| 2008-09-19 | $38.70 | $38.70 | 70,060 | — | — |
| 2008-09-18 | $33.60 | $33.60 | 29,193 | — | — |
| 2008-09-17 | $32.55 | $32.55 | 16,593 | — | — |
| 2008-09-16 | $37.50 | $37.50 | 28,780 | — | — |
| 2008-09-15 | $40.50 | $40.50 | 12,953 | — | — |
| 2008-09-12 | $42.75 | $42.75 | 24,247 | — | — |
| 2008-09-11 | $45.00 | $45.00 | 18,400 | — | — |
| 2008-09-10 | $46.20 | $46.20 | 13,793 | — | — |
| 2008-09-09 | $45.30 | $45.30 | 14,107 | — | — |
| 2008-09-08 | $46.05 | $46.05 | 12,913 | — | — |
| 2008-09-05 | $45.75 | $45.75 | 9,747 | — | — |
| 2008-09-04 | $47.10 | $47.10 | 12,540 | — | — |
| 2008-09-03 | $48.00 | $48.00 | 23,273 | — | — |
| 2008-09-02 | $47.25 | $47.25 | 21,247 | — | — |
| 2008-08-29 | $46.50 | $46.50 | 65,327 | — | — |
| 2008-08-28 | $46.35 | $46.35 | 28,227 | — | — |
| 2008-08-27 | $41.55 | $41.55 | 48,367 | — | — |
| 2008-08-26 | $38.70 | $38.70 | 17,687 | — | — |
| 2008-08-25 | $39.00 | $39.00 | 9,340 | — | — |
| 2008-08-22 | $38.85 | $38.85 | 8,320 | — | — |
| 2008-08-21 | $38.10 | $38.10 | 10,487 | — | — |
| 2008-08-20 | $38.55 | $38.55 | 24,073 | — | — |
| 2008-08-19 | $38.70 | $38.70 | 10,113 | — | — |
| 2008-08-18 | $39.75 | $39.75 | 11,453 | — | — |
| 2008-08-15 | $41.85 | $41.85 | 30,073 | — | — |
| 2008-08-14 | $45.00 | $45.00 | 12,487 | — | — |
| 2008-08-13 | $43.20 | $43.20 | 13,880 | — | — |
| 2008-08-12 | $43.80 | $43.80 | 50,273 | — | — |
| 2008-08-11 | $43.80 | $43.80 | 15,533 | — | — |
| 2008-08-08 | $41.25 | $41.25 | 6,593 | — | — |
| 2008-08-07 | $40.65 | $40.65 | 9,560 | — | — |
| 2008-08-06 | $42.15 | $42.15 | 7,847 | — | — |
| 2008-08-05 | $42.60 | $42.60 | 19,233 | — | — |
| 2008-08-04 | $43.20 | $43.20 | 14,380 | — | — |
| 2008-08-01 | $41.25 | $41.25 | 7,473 | — | — |
| 2008-07-31 | $41.55 | $41.55 | 16,320 | — | — |
| 2008-07-30 | $41.55 | $41.55 | 10,367 | — | — |
| 2008-07-29 | $42.30 | $42.30 | 16,600 | — | — |
| 2008-07-28 | $41.25 | $41.25 | 15,780 | — | — |
| 2008-07-25 | $41.55 | $41.55 | 12,733 | — | — |
| 2008-07-24 | $39.75 | $39.75 | 27,120 | — | — |
| 2008-07-23 | $39.15 | $39.15 | 16,087 | — | — |
| 2008-07-22 | $36.60 | $36.60 | 17,393 | — | — |
| 2008-07-21 | $33.60 | $33.60 | 105,167 | — | — |
| 2008-07-18 | $32.40 | $32.40 | 8,440 | — | — |
| 2008-07-17 | $33.75 | $33.75 | 9,460 | — | — |
| 2008-07-16 | $32.70 | $32.70 | 23,853 | — | — |
| 2008-07-15 | $32.85 | $32.85 | 16,480 | — | — |
| 2008-07-14 | $32.10 | $32.10 | 20,587 | — | — |
| 2008-07-11 | $34.20 | $34.20 | 5,927 | — | — |
| 2008-07-10 | $32.40 | $32.40 | 4,753 | — | — |
| 2008-07-09 | $32.25 | $32.25 | 7,840 | — | — |
| 2008-07-08 | $33.60 | $33.60 | 16,973 | — | — |
| 2008-07-07 | $32.10 | $32.10 | 16,087 | — | — |
| 2008-07-03 | $35.40 | $35.40 | 21,033 | — | — |
| 2008-07-02 | $41.10 | $41.10 | 34,840 | — | — |
| 2008-07-01 | $42.75 | $42.75 | 29,247 | — | — |
| 2008-06-30 | $42.45 | $42.45 | 13,273 | — | — |
| 2008-06-27 | $42.30 | $42.30 | 168,480 | — | — |
| 2008-06-26 | $42.15 | $42.15 | 26,660 | — | — |
| 2008-06-25 | $44.55 | $44.55 | 15,380 | — | — |
| 2008-06-24 | $44.40 | $44.40 | 25,333 | — | — |
| 2008-06-23 | $44.85 | $44.85 | 27,260 | — | — |
| 2008-06-20 | $46.05 | $46.05 | 30,320 | — | — |
| 2008-06-19 | $46.95 | $46.95 | 15,367 | — | — |
| 2008-06-18 | $44.70 | $44.70 | 19,700 | — | — |
| 2008-06-17 | $45.45 | $45.45 | 21,047 | — | — |
| 2008-06-16 | $44.40 | $44.40 | 54,953 | — | — |
| 2008-06-13 | $42.60 | $42.60 | 17,600 | — | — |
| 2008-06-12 | $42.60 | $42.60 | 18,033 | — | — |
| 2008-06-11 | $41.85 | $41.85 | 17,127 | — | — |
| 2008-06-10 | $44.10 | $44.10 | 20,187 | — | — |
| 2008-06-09 | $43.65 | $43.65 | 21,320 | — | — |
| 2008-06-06 | $45.60 | $45.60 | 14,047 | — | — |
| 2008-06-05 | $46.50 | $46.50 | 29,480 | — | — |
| 2008-06-04 | $45.60 | $45.60 | 12,500 | — | — |
| 2008-06-03 | $45.00 | $45.00 | 19,067 | — | — |
| 2008-06-02 | $44.10 | $44.10 | 59,467 | — | — |
| 2008-05-30 | $43.80 | $43.80 | 73,167 | — | — |
| 2008-05-29 | $47.10 | $47.10 | 36,893 | — | — |
| 2008-05-28 | $45.00 | $45.00 | 17,953 | — | — |
| 2008-05-27 | $44.70 | $44.70 | 25,507 | — | — |
| 2008-05-23 | $45.15 | $45.15 | 8,967 | — | — |
| 2008-05-22 | $45.00 | $45.00 | 16,953 | — | — |
| 2008-05-21 | $44.70 | $44.70 | 17,493 | — | — |
| 2008-05-20 | $45.45 | $45.45 | 13,060 | — | — |
| 2008-05-19 | $44.55 | $44.55 | 21,240 | — | — |
| 2008-05-16 | $43.80 | $43.80 | 90,413 | — | — |
| 2008-05-15 | $46.35 | $46.35 | 45,427 | — | — |
| 2008-05-14 | $46.65 | $46.65 | 14,327 | — | — |
| 2008-05-13 | $48.00 | $48.00 | 40,067 | — | — |
| 2008-05-12 | $48.90 | $48.90 | 21,527 | — | — |
| 2008-05-09 | $48.45 | $48.45 | 13,580 | — | — |
| 2008-05-08 | $49.50 | $49.50 | 18,333 | — | — |
| 2008-05-07 | $47.85 | $47.85 | 23,240 | — | — |
| 2008-05-06 | $48.45 | $48.45 | 21,407 | — | — |
| 2008-05-05 | $48.45 | $48.45 | 14,853 | — | — |
| 2008-05-02 | $48.75 | $48.75 | 16,400 | — | — |
| 2008-05-01 | $49.95 | $49.95 | 18,227 | — | — |
| 2008-04-30 | $48.60 | $48.60 | 23,733 | — | — |
| 2008-04-29 | $50.85 | $50.85 | 19,813 | — | — |
| 2008-04-28 | $50.85 | $50.85 | 26,540 | — | — |
| 2008-04-25 | $49.65 | $49.65 | 53,660 | — | — |
| 2008-04-24 | $52.05 | $52.05 | 36,393 | — | — |
| 2008-04-23 | $49.50 | $49.50 | 43,933 | — | — |
| 2008-04-22 | $49.65 | $49.65 | 62,113 | — | — |
| 2008-04-21 | $51.60 | $51.60 | 15,293 | — | — |
| 2008-04-18 | $52.80 | $52.80 | 48,520 | — | — |
| 2008-04-17 | $52.20 | $52.20 | 66,613 | — | — |
| 2008-04-16 | $55.95 | $55.95 | 32,420 | — | — |
| 2008-04-15 | $56.25 | $56.25 | 75,747 | — | — |
| 2008-04-14 | $55.95 | $55.95 | 107,253 | — | — |
| 2008-04-11 | $58.35 | $58.35 | 222,040 | — | — |
| 2008-04-10 | $61.50 | $61.50 | 400,047 | — | — |
| 2008-04-09 | $73.50 | $73.50 | 45,313 | — | — |
| 2008-04-08 | $82.35 | $82.35 | 18,793 | — | — |
| 2008-04-07 | $95.55 | $95.55 | 5,400 | — | — |
| 2008-04-04 | $100.50 | $100.50 | 12,220 | — | — |
| 2008-04-03 | $104.10 | $104.10 | 3,253 | — | — |
| 2008-04-02 | $105.75 | $105.75 | 8,073 | — | — |
| 2008-04-01 | $113.85 | $113.85 | 6,613 | — | — |
| 2008-03-31 | $109.35 | $109.35 | 2,947 | — | — |
| 2008-03-28 | $103.50 | $103.50 | 1,600 | — | — |
| 2008-03-27 | $105.00 | $105.00 | 6,407 | — | — |
| 2008-03-26 | $97.50 | $97.50 | 5,453 | — | — |
| 2008-03-25 | $103.50 | $103.50 | 6,127 | — | — |
| 2008-03-24 | $104.25 | $104.25 | 5,133 | — | — |
| 2008-03-20 | $105.60 | $105.60 | 24,653 | — | — |
| 2008-03-19 | $100.35 | $100.35 | 2,800 | — | — |
| 2008-03-18 | $104.25 | $104.25 | 18,487 | — | — |
| 2008-03-17 | $98.25 | $98.25 | 4,193 | — | — |
| 2008-03-14 | $99.30 | $99.30 | 4,480 | — | — |
| 2008-03-13 | $102.30 | $102.30 | 4,513 | — | — |
| 2008-03-12 | $104.25 | $104.25 | 5,467 | — | — |
| 2008-03-11 | $105.90 | $105.90 | 10,287 | — | — |
| 2008-03-10 | $97.80 | $97.80 | 12,927 | — | — |
| 2008-03-07 | $105.30 | $105.30 | 6,173 | — | — |
| 2008-03-06 | $101.10 | $101.10 | 7,813 | — | — |
| 2008-03-05 | $105.75 | $105.75 | 10,067 | — | — |
| 2008-03-04 | $103.50 | $103.50 | 3,733 | — | — |
| 2008-03-03 | $109.65 | $109.65 | 5,687 | — | — |
| 2008-02-29 | $115.95 | $115.95 | 7,173 | — | — |
| 2008-02-28 | $118.05 | $118.05 | 3,780 | — | — |
| 2008-02-27 | $119.85 | $119.85 | 2,787 | — | — |
| 2008-02-26 | $118.80 | $118.80 | 4,540 | — | — |
| 2008-02-25 | $116.10 | $116.10 | 2,900 | — | — |
| 2008-02-22 | $115.35 | $115.35 | 5,133 | — | — |
| 2008-02-21 | $118.65 | $118.65 | 3,140 | — | — |
| 2008-02-20 | $122.25 | $122.25 | 2,733 | — | — |
| 2008-02-19 | $124.50 | $124.50 | 3,053 | — | — |
| 2008-02-15 | $124.80 | $124.80 | 5,187 | — | — |
| 2008-02-14 | $128.25 | $128.25 | 4,947 | — | — |
| 2008-02-13 | $131.55 | $131.55 | 3,253 | — | — |
| 2008-02-12 | $129.75 | $129.75 | 5,227 | — | — |
| 2008-02-11 | $132.75 | $132.75 | 17,060 | — | — |
| 2008-02-08 | $132.90 | $132.90 | 3,847 | — | — |
| 2008-02-07 | $135.00 | $135.00 | 14,693 | — | — |
| 2008-02-06 | $133.50 | $133.50 | 3,913 | — | — |
| 2008-02-05 | $135.00 | $135.00 | 5,527 | — | — |
| 2008-02-04 | $135.75 | $135.75 | 4,967 | — | — |
| 2008-02-01 | $135.15 | $135.15 | 7,760 | — | — |
| 2008-01-31 | $134.25 | $134.25 | 8,787 | — | — |
| 2008-01-30 | $132.00 | $132.00 | 6,873 | — | — |
| 2008-01-29 | $133.50 | $133.50 | 16,153 | — | — |
| 2008-01-28 | $134.10 | $134.10 | 3,887 | — | — |
| 2008-01-25 | $133.35 | $133.35 | 5,773 | — | — |
| 2008-01-24 | $132.90 | $132.90 | 6,980 | — | — |
| 2008-01-23 | $133.50 | $133.50 | 5,387 | — | — |
| 2008-01-22 | $132.75 | $132.75 | 10,853 | — | — |
| 2008-01-18 | $135.60 | $135.60 | 8,440 | — | — |
| 2008-01-17 | $130.20 | $130.20 | 4,913 | — | — |
| 2008-01-16 | $132.00 | $132.00 | 4,213 | — | — |
| 2008-01-15 | $127.50 | $127.50 | 26,127 | — | — |
| 2008-01-14 | $120.60 | $120.60 | 3,773 | — | — |
| 2008-01-11 | $120.90 | $120.90 | 2,720 | — | — |
| 2008-01-10 | $121.35 | $121.35 | 6,580 | — | — |
| 2008-01-09 | $120.45 | $120.45 | 4,213 | — | — |
| 2008-01-08 | $120.15 | $120.15 | 2,007 | — | — |
| 2008-01-07 | $121.50 | $121.50 | 2,887 | — | — |
| 2008-01-04 | $118.65 | $118.65 | 5,740 | — | — |
| 2008-01-03 | $122.25 | $122.25 | 4,960 | — | — |
| 2008-01-02 | $123.60 | $123.60 | 3,747 | — | — |