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
- 1998-08-04 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 | $6.00 | $6.00 | 32,888 | — | — |
| 2008-12-30 | $5.00 | $5.00 | 23,890 | — | — |
| 2008-12-29 | $5.00 | $5.00 | 13,259 | — | — |
| 2008-12-26 | $6.00 | $6.00 | 7,760 | — | — |
| 2008-12-24 | $7.00 | $7.00 | 7,104 | — | — |
| 2008-12-23 | $7.00 | $7.00 | 5,574 | — | — |
| 2008-12-22 | $8.00 | $8.00 | 5,684 | — | — |
| 2008-12-19 | $11.00 | $11.00 | 421 | — | — |
| 2008-12-18 | $10.00 | $10.00 | 1,418 | — | — |
| 2008-12-17 | $9.00 | $9.00 | 2,201 | — | — |
| 2008-12-16 | $10.00 | $10.00 | 10,404 | — | — |
| 2008-12-15 | $10.00 | $10.00 | 8,603 | — | — |
| 2008-12-12 | $9.00 | $9.00 | 10,741 | — | — |
| 2008-12-11 | $9.00 | $9.00 | 2,279 | — | — |
| 2008-12-10 | $10.00 | $10.00 | 957 | — | — |
| 2008-12-09 | $11.00 | $11.00 | 2,927 | — | — |
| 2008-12-08 | $12.00 | $12.00 | 1,032 | — | — |
| 2008-12-05 | $12.00 | $12.00 | 5,916 | — | — |
| 2008-12-04 | $11.00 | $11.00 | 1,373 | — | — |
| 2008-12-03 | $11.00 | $11.00 | 2,997 | — | — |
| 2008-12-02 | $10.00 | $10.00 | 8,344 | — | — |
| 2008-12-01 | $13.00 | $13.00 | 1,065 | — | — |
| 2008-11-28 | $13.00 | $13.00 | 1,495 | — | — |
| 2008-11-26 | $14.00 | $14.00 | 4,816 | — | — |
| 2008-11-25 | $11.00 | $11.00 | 368 | — | — |
| 2008-11-24 | $12.00 | $12.00 | 366 | — | — |
| 2008-11-21 | $12.00 | $12.00 | 501 | — | — |
| 2008-11-20 | $12.00 | $12.00 | 584 | — | — |
| 2008-11-19 | $12.00 | $12.00 | 528 | — | — |
| 2008-11-18 | $12.00 | $12.00 | 2,311 | — | — |
| 2008-11-17 | $14.00 | $14.00 | 681 | — | — |
| 2008-11-14 | $13.00 | $13.00 | 1,231 | — | — |
| 2008-11-13 | $12.00 | $12.00 | 1,888 | — | — |
| 2008-11-12 | $10.00 | $10.00 | 2,295 | — | — |
| 2008-11-11 | $11.00 | $11.00 | 1,167 | — | — |
| 2008-11-10 | $11.00 | $11.00 | 2,724 | — | — |
| 2008-11-07 | $11.00 | $11.00 | 2,056 | — | — |
| 2008-11-06 | $12.00 | $12.00 | 223 | — | — |
| 2008-11-05 | $13.00 | $13.00 | 782 | — | — |
| 2008-11-04 | $12.00 | $12.00 | 787 | — | — |
| 2008-11-03 | $12.00 | $12.00 | 960 | — | — |
| 2008-10-31 | $13.00 | $13.00 | 1,208 | — | — |
| 2008-10-30 | $12.00 | $12.00 | 983 | — | — |
| 2008-10-29 | $15.00 | $15.00 | 392 | — | — |
| 2008-10-28 | $10.00 | $10.00 | 6,463 | — | — |
| 2008-10-27 | $11.00 | $11.00 | 4,943 | — | — |
| 2008-10-24 | $11.00 | $11.00 | 2,797 | — | — |
| 2008-10-23 | $13.00 | $13.00 | 795 | — | — |
| 2008-10-22 | $19.00 | $19.00 | 346 | — | — |
| 2008-10-21 | $19.00 | $19.00 | 167 | — | — |
| 2008-10-20 | $17.00 | $17.00 | 800 | — | — |
| 2008-10-17 | $16.00 | $16.00 | 211 | — | — |
| 2008-10-16 | $17.00 | $17.00 | 611 | — | — |
| 2008-10-15 | $18.00 | $18.00 | 364 | — | — |
| 2008-10-14 | $19.00 | $19.00 | 1,133 | — | — |
| 2008-10-13 | $20.00 | $20.00 | 614 | — | — |
| 2008-10-10 | $20.00 | $20.00 | 9,581 | — | — |
| 2008-10-09 | $22.00 | $22.00 | 1,703 | — | — |
| 2008-10-08 | $15.00 | $15.00 | 1,426 | — | — |
| 2008-10-07 | $17.00 | $17.00 | 1,397 | — | — |
| 2008-10-06 | $20.00 | $20.00 | 623 | — | — |
| 2008-10-03 | $24.00 | $24.00 | 581 | — | — |
| 2008-10-02 | $19.00 | $19.00 | 11 | — | — |
| 2008-10-01 | $17.00 | $17.00 | 337 | — | — |
| 2008-09-30 | $20.00 | $20.00 | 796 | — | — |
| 2008-09-29 | $22.00 | $22.00 | 1,757 | — | — |
| 2008-09-26 | $30.00 | $30.00 | 617 | — | — |
| 2008-09-25 | $32.00 | $32.00 | 503 | — | — |
| 2008-09-24 | $37.00 | $37.00 | 95 | — | — |
| 2008-09-23 | $36.00 | $36.00 | 584 | — | — |
| 2008-09-22 | $37.00 | $37.00 | 129 | — | — |
| 2008-09-19 | $40.00 | $40.00 | 852 | — | — |
| 2008-09-18 | $36.00 | $36.00 | 858 | — | — |
| 2008-09-17 | $36.00 | $36.00 | 1,507 | — | — |
| 2008-09-16 | $40.00 | $40.00 | 749 | — | — |
| 2008-09-15 | $44.00 | $44.00 | 854 | — | — |
| 2008-09-12 | $43.00 | $43.00 | 207 | — | — |
| 2008-09-11 | $44.00 | $44.00 | 325 | — | — |
| 2008-09-10 | $46.00 | $46.00 | 535 | — | — |
| 2008-09-09 | $45.00 | $45.00 | 297 | — | — |
| 2008-09-08 | $47.00 | $47.00 | 888 | — | — |
| 2008-09-05 | $50.00 | $50.00 | 230 | — | — |
| 2008-09-04 | $50.00 | $50.00 | 352 | — | — |
| 2008-09-03 | $50.00 | $50.00 | 238 | — | — |
| 2008-09-02 | $49.00 | $49.00 | 205 | — | — |
| 2008-08-29 | $52.00 | $52.00 | 3,550 | — | — |
| 2008-08-28 | $50.00 | $50.00 | 534 | — | — |
| 2008-08-27 | $46.00 | $46.00 | 6,063 | — | — |
| 2008-08-26 | $47.00 | $47.00 | 733 | — | — |
| 2008-08-25 | $46.00 | $46.00 | 703 | — | — |
| 2008-08-22 | $48.00 | $48.00 | 278 | — | — |
| 2008-08-21 | $48.00 | $48.00 | 1,811 | — | — |
| 2008-08-20 | $53.00 | $53.00 | 1,431 | — | — |
| 2008-08-19 | $50.00 | $50.00 | 2,600 | — | — |
| 2008-08-18 | $44.00 | $44.00 | 1,037 | — | — |
| 2008-08-15 | $41.00 | $41.00 | 864 | — | — |
| 2008-08-14 | $40.00 | $40.00 | 1,367 | — | — |
| 2008-08-13 | $40.00 | $40.00 | 465 | — | — |
| 2008-08-12 | $39.00 | $39.00 | 1,737 | — | — |
| 2008-08-11 | $43.00 | $43.00 | 529 | — | — |
| 2008-08-08 | $38.00 | $38.00 | 609 | — | — |
| 2008-08-07 | $37.00 | $37.00 | 474 | — | — |
| 2008-08-06 | $39.00 | $39.00 | 1,458 | — | — |
| 2008-08-05 | $39.00 | $39.00 | 1,546 | — | — |
| 2008-08-04 | $34.00 | $34.00 | 974 | — | — |
| 2008-08-01 | $32.00 | $32.00 | 2,524 | — | — |
| 2008-07-31 | $37.00 | $37.00 | 4,678 | — | — |
| 2008-07-30 | $39.00 | $39.00 | 2,109 | — | — |
| 2008-07-29 | $39.00 | $39.00 | 1,552 | — | — |
| 2008-07-28 | $41.00 | $41.00 | 523 | — | — |
| 2008-07-25 | $43.00 | $43.00 | 450 | — | — |
| 2008-07-24 | $45.00 | $45.00 | 1,336 | — | — |
| 2008-07-23 | $46.00 | $46.00 | 355 | — | — |
| 2008-07-22 | $48.00 | $48.00 | 798 | — | — |
| 2008-07-21 | $50.00 | $50.00 | 94 | — | — |
| 2008-07-18 | $50.00 | $50.00 | 598 | — | — |
| 2008-07-17 | $52.00 | $52.00 | 90 | — | — |
| 2008-07-16 | $50.00 | $50.00 | 374 | — | — |
| 2008-07-15 | $50.00 | $50.00 | 740 | — | — |
| 2008-07-14 | $51.00 | $51.00 | 319 | — | — |
| 2008-07-11 | $55.00 | $55.00 | 648 | — | — |
| 2008-07-10 | $51.00 | $51.00 | 249 | — | — |
| 2008-07-09 | $50.00 | $50.00 | 546 | — | — |
| 2008-07-08 | $56.00 | $56.00 | 666 | — | — |
| 2008-07-07 | $57.00 | $57.00 | 3,782 | — | — |
| 2008-07-03 | $50.00 | $50.00 | 1,929 | — | — |
| 2008-07-02 | $41.00 | $41.00 | 220 | — | — |
| 2008-07-01 | $45.00 | $45.00 | 433 | — | — |
| 2008-06-30 | $43.00 | $43.00 | 590 | — | — |
| 2008-06-27 | $40.00 | $40.00 | 1,924 | — | — |
| 2008-06-26 | $40.00 | $40.00 | 920 | — | — |
| 2008-06-25 | $43.00 | $43.00 | 496 | — | — |
| 2008-06-24 | $45.00 | $45.00 | 2,071 | — | — |
| 2008-06-23 | $48.00 | $48.00 | 1,788 | — | — |
| 2008-06-20 | $48.00 | $48.00 | 596 | — | — |
| 2008-06-19 | $52.00 | $52.00 | 867 | — | — |
| 2008-06-18 | $53.00 | $53.00 | 1,178 | — | — |
| 2008-06-17 | $55.00 | $55.00 | 562 | — | — |
| 2008-06-16 | $57.00 | $57.00 | 256 | — | — |
| 2008-06-13 | $56.00 | $56.00 | 989 | — | — |
| 2008-06-12 | $58.00 | $58.00 | 1,537 | — | — |
| 2008-06-11 | $59.00 | $59.00 | 911 | — | — |
| 2008-06-10 | $57.00 | $57.00 | 1,750 | — | — |
| 2008-06-09 | $57.00 | $57.00 | 860 | — | — |
| 2008-06-06 | $52.00 | $52.00 | 7,520 | — | — |
| 2008-06-05 | $55.00 | $55.00 | 1,443 | — | — |
| 2008-06-04 | $61.00 | $61.00 | 1,515 | — | — |
| 2008-06-03 | $61.00 | $61.00 | 1,162 | — | — |
| 2008-06-02 | $55.00 | $55.00 | 626 | — | — |
| 2008-05-30 | $49.00 | $49.00 | 2,219 | — | — |
| 2008-05-29 | $52.00 | $52.00 | 2,184 | — | — |
| 2008-05-28 | $48.00 | $48.00 | 937 | — | — |
| 2008-05-27 | $48.00 | $48.00 | 1,534 | — | — |
| 2008-05-23 | $47.00 | $47.00 | 1,535 | — | — |
| 2008-05-22 | $46.00 | $46.00 | 4,441 | — | — |
| 2008-05-21 | $45.00 | $45.00 | 4,345 | — | — |
| 2008-05-20 | $49.00 | $49.00 | 3,235 | — | — |
| 2008-05-19 | $55.00 | $55.00 | 3,070 | — | — |
| 2008-05-16 | $53.00 | $53.00 | 2,333 | — | — |
| 2008-05-15 | $57.00 | $57.00 | 1,435 | — | — |
| 2008-05-14 | $59.00 | $59.00 | 1,709 | — | — |
| 2008-05-13 | $60.00 | $60.00 | 2,017 | — | — |
| 2008-05-12 | $62.00 | $62.00 | 2,696 | — | — |
| 2008-05-09 | $55.00 | $55.00 | 38,499 | — | — |
| 2008-05-08 | $77.00 | $77.00 | 1,409 | — | — |
| 2008-05-07 | $80.00 | $80.00 | 514 | — | — |
| 2008-05-06 | $83.00 | $83.00 | 885 | — | — |
| 2008-05-05 | $78.00 | $78.00 | 621 | — | — |
| 2008-05-02 | $84.00 | $84.00 | 437 | — | — |
| 2008-05-01 | $85.00 | $85.00 | 326 | — | — |
| 2008-04-30 | $84.00 | $84.00 | 766 | — | — |
| 2008-04-29 | $82.00 | $82.00 | 733 | — | — |
| 2008-04-28 | $86.00 | $86.00 | 406 | — | — |
| 2008-04-25 | $88.00 | $88.00 | 1,837 | — | — |
| 2008-04-24 | $82.00 | $82.00 | 842 | — | — |
| 2008-04-23 | $84.00 | $84.00 | 526 | — | — |
| 2008-04-22 | $83.00 | $83.00 | 1,006 | — | — |
| 2008-04-21 | $84.00 | $84.00 | 1,862 | — | — |
| 2008-04-18 | $89.00 | $89.00 | 1,908 | — | — |
| 2008-04-17 | $90.00 | $90.00 | 2,058 | — | — |
| 2008-04-16 | $99.00 | $99.00 | 1,463 | — | — |
| 2008-04-15 | $96.00 | $96.00 | 2,258 | — | — |
| 2008-04-14 | $90.00 | $90.00 | 1,174 | — | — |
| 2008-04-11 | $92.00 | $92.00 | 308 | — | — |
| 2008-04-10 | $92.00 | $92.00 | 200 | — | — |
| 2008-04-09 | $93.00 | $93.00 | 796 | — | — |
| 2008-04-08 | $90.00 | $90.00 | 645 | — | — |
| 2008-04-07 | $91.00 | $91.00 | 727 | — | — |
| 2008-04-04 | $93.00 | $93.00 | 296 | — | — |
| 2008-04-03 | $91.00 | $91.00 | 1,007 | — | — |
| 2008-04-02 | $100.00 | $100.00 | 580 | — | — |
| 2008-04-01 | $97.00 | $97.00 | 1,356 | — | — |
| 2008-03-31 | $98.00 | $98.00 | 1,571 | — | — |
| 2008-03-28 | $80.00 | $80.00 | 680 | — | — |
| 2008-03-27 | $75.00 | $75.00 | 1,493 | — | — |
| 2008-03-26 | $68.00 | $68.00 | 1,957 | — | — |
| 2008-03-25 | $70.00 | $70.00 | 1,757 | — | — |
| 2008-03-24 | $70.00 | $70.00 | 1,874 | — | — |
| 2008-03-20 | $73.00 | $73.00 | 325 | — | — |
| 2008-03-19 | $74.00 | $74.00 | 803 | — | — |
| 2008-03-18 | $75.00 | $75.00 | 1,071 | — | — |
| 2008-03-17 | $70.00 | $70.00 | 2,036 | — | — |
| 2008-03-14 | $70.00 | $70.00 | 2,134 | — | — |
| 2008-03-13 | $88.00 | $88.00 | 2,007 | — | — |
| 2008-03-12 | $90.00 | $90.00 | 382 | — | — |
| 2008-03-11 | $96.00 | $96.00 | 521 | — | — |
| 2008-03-10 | $101.00 | $101.00 | 771 | — | — |
| 2008-03-07 | $104.00 | $104.00 | 994 | — | — |
| 2008-03-06 | $99.00 | $99.00 | 12,200 | — | — |
| 2008-03-05 | $95.00 | $95.00 | 1,331 | — | — |
| 2008-03-04 | $90.00 | $90.00 | 1,335 | — | — |
| 2008-03-03 | $96.00 | $96.00 | 2,108 | — | — |
| 2008-02-29 | $102.00 | $102.00 | 967 | — | — |
| 2008-02-28 | $102.00 | $102.00 | 522 | — | — |
| 2008-02-27 | $101.00 | $101.00 | 570 | — | — |
| 2008-02-26 | $103.00 | $103.00 | 1,387 | — | — |
| 2008-02-25 | $107.00 | $107.00 | 2,004 | — | — |
| 2008-02-22 | $113.00 | $113.00 | 2,524 | — | — |
| 2008-02-21 | $102.00 | $102.00 | 3,373 | — | — |
| 2008-02-20 | $102.00 | $102.00 | 2,177 | — | — |
| 2008-02-19 | $104.00 | $104.00 | 4,630 | — | — |
| 2008-02-15 | $122.00 | $122.00 | 1,509 | — | — |
| 2008-02-14 | $125.00 | $125.00 | 406 | — | — |
| 2008-02-13 | $123.00 | $123.00 | 721 | — | — |
| 2008-02-12 | $117.00 | $117.00 | 910 | — | — |
| 2008-02-11 | $120.00 | $120.00 | 461 | — | — |
| 2008-02-08 | $127.00 | $127.00 | 484 | — | — |
| 2008-02-07 | $125.00 | $125.00 | 448 | — | — |
| 2008-02-06 | $124.00 | $124.00 | 651 | — | — |
| 2008-02-05 | $124.00 | $124.00 | 501 | — | — |
| 2008-02-04 | $128.00 | $128.00 | 1,156 | — | — |
| 2008-02-01 | $130.00 | $130.00 | 829 | — | — |
| 2008-01-31 | $113.00 | $113.00 | 857 | — | — |
| 2008-01-30 | $125.00 | $125.00 | 2,267 | — | — |
| 2008-01-29 | $119.00 | $119.00 | 731 | — | — |
| 2008-01-28 | $113.00 | $113.00 | 896 | — | — |
| 2008-01-25 | $117.00 | $117.00 | 459 | — | — |
| 2008-01-24 | $122.00 | $122.00 | 388 | — | — |
| 2008-01-23 | $120.00 | $120.00 | 9,738 | — | — |
| 2008-01-22 | $111.00 | $111.00 | 2,994 | — | — |
| 2008-01-18 | $114.00 | $114.00 | 2,054 | — | — |
| 2008-01-17 | $125.00 | $125.00 | 369 | — | — |
| 2008-01-16 | $129.00 | $129.00 | 746 | — | — |
| 2008-01-15 | $128.00 | $128.00 | 3,843 | — | — |
| 2008-01-14 | $128.00 | $128.00 | 7,060 | — | — |
| 2008-01-11 | $115.00 | $115.00 | 4,691 | — | — |
| 2008-01-10 | $120.00 | $120.00 | 1,433 | — | — |
| 2008-01-09 | $121.00 | $121.00 | 1,494 | — | — |
| 2008-01-08 | $129.00 | $129.00 | 783 | — | — |
| 2008-01-07 | $129.00 | $129.00 | 1,078 | — | — |
| 2008-01-04 | $133.00 | $133.00 | 1,505 | — | — |
| 2008-01-03 | $126.00 | $126.00 | 3,035 | — | — |
| 2008-01-02 | $133.00 | $133.00 | 1,434 | — | — |