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
- 1980-03-17 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 | $4.10 | $7.41 | 61,810 | — | — |
| 2008-12-30 | $3.90 | $7.05 | 30,740 | — | — |
| 2008-12-29 | $3.60 | $6.51 | 47,380 | — | — |
| 2008-12-26 | $3.90 | $7.05 | 46,610 | — | — |
| 2008-12-24 | $3.50 | $6.33 | 21,580 | — | — |
| 2008-12-23 | $3.50 | $6.33 | 25,890 | — | — |
| 2008-12-22 | $4.40 | $7.95 | 70,740 | — | — |
| 2008-12-19 | $3.00 | $5.42 | 100,510 | — | — |
| 2008-12-18 | $3.00 | $5.42 | 42,980 | — | — |
| 2008-12-17 | $3.50 | $6.33 | 52,040 | — | — |
| 2008-12-16 | $4.50 | $8.13 | 123,700 | — | — |
| 2008-12-15 | $3.90 | $7.05 | 60,350 | — | — |
| 2008-12-12 | $4.90 | $8.86 | 120,130 | — | — |
| 2008-12-11 | $3.50 | $6.33 | 63,760 | — | — |
| 2008-12-10 | $4.00 | $7.23 | 59,720 | — | — |
| 2008-12-09 | $4.10 | $7.41 | 71,670 | — | — |
| 2008-12-08 | $5.00 | $9.04 | 63,630 | — | — |
| 2008-12-05 | $6.10 | $11.03 | 44,250 | — | — |
| 2008-12-04 | $6.00 | $10.85 | 42,420 | — | — |
| 2008-12-03 | $6.90 | $12.47 | 38,930 | — | — |
| 2008-12-02 | $8.10 | $14.64 | 38,880 | — | — |
| 2008-12-01 | $8.20 | $14.82 | 29,730 | — | — |
| 2008-11-28 | $10.40 | $18.80 | 22,510 | — | — |
| 2008-11-26 | $10.00 | $18.08 | 32,430 | — | — |
| 2008-11-25 | $10.50 | $18.98 | 87,340 | — | — |
| 2008-11-24 | $12.00 | $21.69 | 26,310 | — | — |
| 2008-11-21 | $14.20 | $25.67 | 85,100 | — | — |
| 2008-11-20 | $12.40 | $22.42 | 33,840 | — | — |
| 2008-11-19 | $13.30 | $24.04 | 26,420 | — | — |
| 2008-11-18 | $15.20 | $27.48 | 58,930 | — | — |
| 2008-11-17 | $13.30 | $24.04 | 24,100 | — | — |
| 2008-11-14 | $14.10 | $25.49 | 32,550 | — | — |
| 2008-11-13 | $17.50 | $31.64 | 37,270 | — | — |
| 2008-11-12 | $14.80 | $26.75 | 56,870 | — | — |
| 2008-11-11 | $15.70 | $28.38 | 33,850 | — | — |
| 2008-11-10 | $15.80 | $28.56 | 69,010 | — | — |
| 2008-11-07 | $18.70 | $33.81 | 23,280 | — | — |
| 2008-11-06 | $19.50 | $35.25 | 41,320 | — | — |
| 2008-11-05 | $21.00 | $37.96 | 84,620 | — | — |
| 2008-11-04 | $20.00 | $36.16 | 230,130 | — | — |
| 2008-11-03 | $23.10 | $41.76 | 140,300 | — | — |
| 2008-10-31 | $25.00 | $45.19 | 121,960 | — | — |
| 2008-10-30 | $32.90 | $59.48 | 28,850 | — | — |
| 2008-10-29 | $29.10 | $52.61 | 24,540 | — | — |
| 2008-10-28 | $29.70 | $53.69 | 19,270 | — | — |
| 2008-10-27 | $26.10 | $47.18 | 62,020 | — | — |
| 2008-10-24 | $28.70 | $51.88 | 62,870 | — | — |
| 2008-10-23 | $29.80 | $53.87 | 28,820 | — | — |
| 2008-10-22 | $30.80 | $55.68 | 21,180 | — | — |
| 2008-10-21 | $30.10 | $54.41 | 28,440 | — | — |
| 2008-10-20 | $31.40 | $56.76 | 51,440 | — | — |
| 2008-10-17 | $26.10 | $47.18 | 37,560 | — | — |
| 2008-10-16 | $30.50 | $55.14 | 48,900 | — | — |
| 2008-10-15 | $30.10 | $54.41 | 54,460 | — | — |
| 2008-10-14 | $30.70 | $55.50 | 70,660 | — | — |
| 2008-10-13 | $28.40 | $51.34 | 21,790 | — | — |
| 2008-10-10 | $27.50 | $49.71 | 82,230 | — | — |
| 2008-10-09 | $28.10 | $50.80 | 34,380 | — | — |
| 2008-10-08 | $29.00 | $52.42 | 94,240 | — | — |
| 2008-10-07 | $23.30 | $42.12 | 56,110 | — | — |
| 2008-10-06 | $24.40 | $44.11 | 43,590 | — | — |
| 2008-10-03 | $30.50 | $55.14 | 36,040 | — | — |
| 2008-10-02 | $31.70 | $57.31 | 41,340 | — | — |
| 2008-10-01 | $33.60 | $60.74 | 49,790 | — | — |
| 2008-09-30 | $35.00 | $63.27 | 72,370 | — | — |
| 2008-09-29 | $35.20 | $63.63 | 57,740 | — | — |
| 2008-09-26 | $33.50 | $60.56 | 28,980 | — | — |
| 2008-09-25 | $32.20 | $58.21 | 42,130 | — | — |
| 2008-09-24 | $28.30 | $51.16 | 61,240 | — | — |
| 2008-09-23 | $31.30 | $56.58 | 32,650 | — | — |
| 2008-09-22 | $31.20 | $56.40 | 37,490 | — | — |
| 2008-09-19 | $30.00 | $54.23 | 150,360 | — | — |
| 2008-09-18 | $30.00 | $54.23 | 85,140 | — | — |
| 2008-09-17 | $25.30 | $45.74 | 55,210 | — | — |
| 2008-09-16 | $25.00 | $45.19 | 76,080 | — | — |
| 2008-09-15 | $23.50 | $42.48 | 105,820 | — | — |
| 2008-09-12 | $26.80 | $48.45 | 496,160 | — | — |
| 2008-09-11 | $29.80 | $53.87 | 77,870 | — | — |
| 2008-09-10 | $30.70 | $55.50 | 54,680 | — | — |
| 2008-09-09 | $33.60 | $60.74 | 41,650 | — | — |
| 2008-09-08 | $32.30 | $58.39 | 51,880 | — | — |
| 2008-09-05 | $31.40 | $56.76 | 60,490 | — | — |
| 2008-09-04 | $32.30 | $58.39 | 63,780 | — | — |
| 2008-09-03 | $35.90 | $64.90 | 30,810 | — | — |
| 2008-09-02 | $34.70 | $62.73 | 44,400 | — | — |
| 2008-08-29 | $37.50 | $67.79 | 21,820 | — | — |
| 2008-08-28 | $37.10 | $67.07 | 23,930 | — | — |
| 2008-08-27 | $36.40 | $62.37 | 28,800 | — | — |
| 2008-08-26 | $35.10 | $60.14 | 25,350 | — | — |
| 2008-08-25 | $35.70 | $61.17 | 23,380 | — | — |
| 2008-08-22 | $38.70 | $66.31 | 30,500 | — | — |
| 2008-08-21 | $35.60 | $61.00 | 36,680 | — | — |
| 2008-08-20 | $38.30 | $65.62 | 36,650 | — | — |
| 2008-08-19 | $35.70 | $61.17 | 31,620 | — | — |
| 2008-08-18 | $34.80 | $59.63 | 29,670 | — | — |
| 2008-08-15 | $36.80 | $63.05 | 36,620 | — | — |
| 2008-08-14 | $35.90 | $61.51 | 46,000 | — | — |
| 2008-08-13 | $32.50 | $55.69 | 30,280 | — | — |
| 2008-08-12 | $31.60 | $54.14 | 51,240 | — | — |
| 2008-08-11 | $32.80 | $56.20 | 43,460 | — | — |
| 2008-08-08 | $32.60 | $55.86 | 37,960 | — | — |
| 2008-08-07 | $31.50 | $53.97 | 57,140 | — | — |
| 2008-08-06 | $33.20 | $56.88 | 52,900 | — | — |
| 2008-08-05 | $30.30 | $51.92 | 48,280 | — | — |
| 2008-08-04 | $29.60 | $50.72 | 39,380 | — | — |
| 2008-08-01 | $30.50 | $52.26 | 58,210 | — | — |
| 2008-07-31 | $30.20 | $51.74 | 57,940 | — | — |
| 2008-07-30 | $34.40 | $58.94 | 64,220 | — | — |
| 2008-07-29 | $30.30 | $51.92 | 73,160 | — | — |
| 2008-07-28 | $29.00 | $49.69 | 69,600 | — | — |
| 2008-07-25 | $31.20 | $53.46 | 68,300 | — | — |
| 2008-07-24 | $35.60 | $61.00 | 61,810 | — | — |
| 2008-07-23 | $41.20 | $70.59 | 88,290 | — | — |
| 2008-07-22 | $40.50 | $69.39 | 38,720 | — | — |
| 2008-07-21 | $37.30 | $63.91 | 44,670 | — | — |
| 2008-07-18 | $34.90 | $59.80 | 36,920 | — | — |
| 2008-07-17 | $35.80 | $61.34 | 49,870 | — | — |
| 2008-07-16 | $33.70 | $57.74 | 51,410 | — | — |
| 2008-07-15 | $32.30 | $55.34 | 66,040 | — | — |
| 2008-07-14 | $34.50 | $59.11 | 50,880 | — | — |
| 2008-07-11 | $33.70 | $57.74 | 46,330 | — | — |
| 2008-07-10 | $33.40 | $57.23 | 51,550 | — | — |
| 2008-07-09 | $33.00 | $56.54 | 58,150 | — | — |
| 2008-07-08 | $36.00 | $61.68 | 112,340 | — | — |
| 2008-07-07 | $31.50 | $53.97 | 71,640 | — | — |
| 2008-07-03 | $32.60 | $55.86 | 64,620 | — | — |
| 2008-07-02 | $34.00 | $58.26 | 136,270 | — | — |
| 2008-07-01 | $35.10 | $60.14 | 111,760 | — | — |
| 2008-06-30 | $39.90 | $68.36 | 121,620 | — | — |
| 2008-06-27 | $44.00 | $75.39 | 108,930 | — | — |
| 2008-06-26 | $46.30 | $79.33 | 56,970 | — | — |
| 2008-06-25 | $46.50 | $79.67 | 60,180 | — | — |
| 2008-06-24 | $46.10 | $78.99 | 41,730 | — | — |
| 2008-06-23 | $46.00 | $78.82 | 98,240 | — | — |
| 2008-06-20 | $46.90 | $80.36 | 105,000 | — | — |
| 2008-06-19 | $47.60 | $81.56 | 66,410 | — | — |
| 2008-06-18 | $48.10 | $82.41 | 58,180 | — | — |
| 2008-06-17 | $50.20 | $86.01 | 48,500 | — | — |
| 2008-06-16 | $50.30 | $86.18 | 49,820 | — | — |
| 2008-06-13 | $51.50 | $88.24 | 227,290 | — | — |
| 2008-06-12 | $52.70 | $90.30 | 90,270 | — | — |
| 2008-06-11 | $53.40 | $91.50 | 79,320 | — | — |
| 2008-06-10 | $55.70 | $95.44 | 72,580 | — | — |
| 2008-06-09 | $58.10 | $99.55 | 79,130 | — | — |
| 2008-06-06 | $59.60 | $102.12 | 172,360 | — | — |
| 2008-06-05 | $65.10 | $111.54 | 87,500 | — | — |
| 2008-06-04 | $66.50 | $113.94 | 64,430 | — | — |
| 2008-06-03 | $66.70 | $114.28 | 99,240 | — | — |
| 2008-06-02 | $67.10 | $114.97 | 81,260 | — | — |
| 2008-05-30 | $68.00 | $116.51 | 68,060 | — | — |
| 2008-05-29 | $68.10 | $116.68 | 141,450 | — | — |
| 2008-05-28 | $70.10 | $116.85 | 72,250 | — | — |
| 2008-05-27 | $70.10 | $116.85 | 173,120 | — | — |
| 2008-05-23 | $66.90 | $111.52 | 36,570 | — | — |
| 2008-05-22 | $69.10 | $115.19 | 40,790 | — | — |
| 2008-05-21 | $68.10 | $113.52 | 68,820 | — | — |
| 2008-05-20 | $72.20 | $120.35 | 37,050 | — | — |
| 2008-05-19 | $71.80 | $119.69 | 55,830 | — | — |
| 2008-05-16 | $71.10 | $118.52 | 33,310 | — | — |
| 2008-05-15 | $72.60 | $121.02 | 33,960 | — | — |
| 2008-05-14 | $74.10 | $123.52 | 44,740 | — | — |
| 2008-05-13 | $77.10 | $128.52 | 30,070 | — | — |
| 2008-05-12 | $77.30 | $128.86 | 39,790 | — | — |
| 2008-05-09 | $75.60 | $126.02 | 27,450 | — | — |
| 2008-05-08 | $76.20 | $127.02 | 38,640 | — | — |
| 2008-05-07 | $75.70 | $126.19 | 74,890 | — | — |
| 2008-05-06 | $78.30 | $130.52 | 32,070 | — | — |
| 2008-05-05 | $77.60 | $129.36 | 101,770 | — | — |
| 2008-05-02 | $79.00 | $131.69 | 59,390 | — | — |
| 2008-05-01 | $79.10 | $131.86 | 94,730 | — | — |
| 2008-04-30 | $77.30 | $128.86 | 56,840 | — | — |
| 2008-04-29 | $77.10 | $128.52 | 30,440 | — | — |
| 2008-04-28 | $76.40 | $127.36 | 75,410 | — | — |
| 2008-04-25 | $73.00 | $121.69 | 61,770 | — | — |
| 2008-04-24 | $74.20 | $123.69 | 73,210 | — | — |
| 2008-04-23 | $72.60 | $121.02 | 186,060 | — | — |
| 2008-04-22 | $74.80 | $124.69 | 215,740 | — | — |
| 2008-04-21 | $81.50 | $135.86 | 154,510 | — | — |
| 2008-04-18 | $91.40 | $152.36 | 50,220 | — | — |
| 2008-04-17 | $90.00 | $150.03 | 78,160 | — | — |
| 2008-04-16 | $93.50 | $155.86 | 155,240 | — | — |
| 2008-04-15 | $93.90 | $156.53 | 163,870 | — | — |
| 2008-04-14 | $95.40 | $159.03 | 50,430 | — | — |
| 2008-04-11 | $96.10 | $160.19 | 37,980 | — | — |
| 2008-04-10 | $98.80 | $164.70 | 132,210 | — | — |
| 2008-04-09 | $97.20 | $162.03 | 114,610 | — | — |
| 2008-04-08 | $104.10 | $173.53 | 37,130 | — | — |
| 2008-04-07 | $105.90 | $176.53 | 32,000 | — | — |
| 2008-04-04 | $106.70 | $177.86 | 36,430 | — | — |
| 2008-04-03 | $111.80 | $186.37 | 43,980 | — | — |
| 2008-04-02 | $109.80 | $183.03 | 82,220 | — | — |
| 2008-04-01 | $105.30 | $175.53 | 143,640 | — | — |
| 2008-03-31 | $100.10 | $166.86 | 98,240 | — | — |
| 2008-03-28 | $107.60 | $179.36 | 20,740 | — | — |
| 2008-03-27 | $110.70 | $184.53 | 31,160 | — | — |
| 2008-03-26 | $115.60 | $192.70 | 38,990 | — | — |
| 2008-03-25 | $118.70 | $197.87 | 42,060 | — | — |
| 2008-03-24 | $115.80 | $193.03 | 42,640 | — | — |
| 2008-03-20 | $111.40 | $185.70 | 106,300 | — | — |
| 2008-03-19 | $104.00 | $173.36 | 29,490 | — | — |
| 2008-03-18 | $106.10 | $176.86 | 51,130 | — | — |
| 2008-03-17 | $100.40 | $167.36 | 53,650 | — | — |
| 2008-03-14 | $99.00 | $165.03 | 71,490 | — | — |
| 2008-03-13 | $97.70 | $162.86 | 75,080 | — | — |
| 2008-03-12 | $95.20 | $158.69 | 51,540 | — | — |
| 2008-03-11 | $99.70 | $166.20 | 58,680 | — | — |
| 2008-03-10 | $97.90 | $163.19 | 52,020 | — | — |
| 2008-03-07 | $100.00 | $166.70 | 55,650 | — | — |
| 2008-03-06 | $104.40 | $174.03 | 70,080 | — | — |
| 2008-03-05 | $102.90 | $171.53 | 63,830 | — | — |
| 2008-03-04 | $99.80 | $166.36 | 169,480 | — | — |
| 2008-03-03 | $103.80 | $173.03 | 99,950 | — | — |
| 2008-02-29 | $103.10 | $171.86 | 112,820 | — | — |
| 2008-02-28 | $106.10 | $176.86 | 170,510 | — | — |
| 2008-02-27 | $119.50 | $196.03 | 68,160 | — | — |
| 2008-02-26 | $122.40 | $200.79 | 41,660 | — | — |
| 2008-02-25 | $121.70 | $199.64 | 37,580 | — | — |
| 2008-02-22 | $118.30 | $194.07 | 58,160 | — | — |
| 2008-02-21 | $118.80 | $194.89 | 65,910 | — | — |
| 2008-02-20 | $124.70 | $204.56 | 51,050 | — | — |
| 2008-02-19 | $120.80 | $198.17 | 46,230 | — | — |
| 2008-02-15 | $119.00 | $195.21 | 63,640 | — | — |
| 2008-02-14 | $118.40 | $194.23 | 49,430 | — | — |
| 2008-02-13 | $121.60 | $199.48 | 101,730 | — | — |
| 2008-02-12 | $116.50 | $191.11 | 39,480 | — | — |
| 2008-02-11 | $116.10 | $190.46 | 63,910 | — | — |
| 2008-02-08 | $119.10 | $195.38 | 90,270 | — | — |
| 2008-02-07 | $123.10 | $201.94 | 61,510 | — | — |
| 2008-02-06 | $124.20 | $203.74 | 72,090 | — | — |
| 2008-02-05 | $125.80 | $206.37 | 68,310 | — | — |
| 2008-02-04 | $128.60 | $210.96 | 69,140 | — | — |
| 2008-02-01 | $125.80 | $206.37 | 90,130 | — | — |
| 2008-01-31 | $119.30 | $195.71 | 104,910 | — | — |
| 2008-01-30 | $119.40 | $195.87 | 74,530 | — | — |
| 2008-01-29 | $120.40 | $197.51 | 59,980 | — | — |
| 2008-01-28 | $119.40 | $195.87 | 136,130 | — | — |
| 2008-01-25 | $110.40 | $181.11 | 100,800 | — | — |
| 2008-01-24 | $109.30 | $179.30 | 87,040 | — | — |
| 2008-01-23 | $106.40 | $174.54 | 136,040 | — | — |
| 2008-01-22 | $99.70 | $163.55 | 158,650 | — | — |
| 2008-01-18 | $106.80 | $175.20 | 65,540 | — | — |
| 2008-01-17 | $110.50 | $181.27 | 40,290 | — | — |
| 2008-01-16 | $112.40 | $184.39 | 65,420 | — | — |
| 2008-01-15 | $112.00 | $183.73 | 66,670 | — | — |
| 2008-01-14 | $114.90 | $188.49 | 63,350 | — | — |
| 2008-01-11 | $111.00 | $182.09 | 137,400 | — | — |
| 2008-01-10 | $111.20 | $182.42 | 166,300 | — | — |
| 2008-01-09 | $107.20 | $175.86 | 140,760 | — | — |
| 2008-01-08 | $106.60 | $174.87 | 180,510 | — | — |
| 2008-01-07 | $112.20 | $184.06 | 235,170 | — | — |
| 2008-01-04 | $118.60 | $194.56 | 123,640 | — | — |
| 2008-01-03 | $117.80 | $193.25 | 220,190 | — | — |
| 2008-01-02 | $144.70 | $237.37 | 78,980 | — | — |