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
- 2004-12-15 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 | $5.93 | $5.93 | 10,772,800 | — | — |
| 2008-12-30 | $5.84 | $5.84 | 7,862,600 | — | — |
| 2008-12-29 | $5.89 | $5.89 | 4,574,800 | — | — |
| 2008-12-26 | $6.05 | $6.05 | 3,741,100 | — | — |
| 2008-12-24 | $5.88 | $5.88 | 3,259,400 | — | — |
| 2008-12-23 | $5.81 | $5.81 | 9,739,800 | — | — |
| 2008-12-22 | $5.79 | $5.79 | 12,618,500 | — | — |
| 2008-12-19 | $6.68 | $6.68 | 18,545,600 | — | — |
| 2008-12-18 | $6.60 | $6.60 | 23,400,600 | — | — |
| 2008-12-17 | $7.50 | $7.50 | 28,023,700 | — | — |
| 2008-12-16 | $6.25 | $6.25 | 17,930,500 | — | — |
| 2008-12-15 | $6.00 | $6.00 | 23,129,700 | — | — |
| 2008-12-12 | $5.94 | $5.94 | 22,487,600 | — | — |
| 2008-12-11 | $5.81 | $5.81 | 27,167,900 | — | — |
| 2008-12-10 | $5.31 | $5.31 | 14,114,900 | — | — |
| 2008-12-09 | $5.53 | $5.53 | 19,063,600 | — | — |
| 2008-12-08 | $5.95 | $5.95 | 19,908,100 | — | — |
| 2008-12-05 | $5.11 | $5.11 | 8,315,900 | — | — |
| 2008-12-04 | $4.64 | $4.64 | 11,905,400 | — | — |
| 2008-12-03 | $5.03 | $5.03 | 20,406,700 | — | — |
| 2008-12-02 | $4.64 | $4.64 | 17,442,400 | — | — |
| 2008-12-01 | $4.00 | $4.00 | 15,347,700 | — | — |
| 2008-11-28 | $5.17 | $5.17 | 12,391,500 | — | — |
| 2008-11-26 | $4.85 | $4.85 | 16,964,500 | — | — |
| 2008-11-25 | $4.31 | $4.31 | 19,326,700 | — | — |
| 2008-11-24 | $3.69 | $3.69 | 22,299,700 | — | — |
| 2008-11-21 | $3.23 | $3.23 | 33,917,200 | — | — |
| 2008-11-20 | $3.90 | $3.90 | 28,989,600 | — | — |
| 2008-11-19 | $5.07 | $5.07 | 17,034,200 | — | — |
| 2008-11-18 | $6.26 | $6.26 | 30,157,500 | — | — |
| 2008-11-17 | $6.53 | $6.53 | 31,575,600 | — | — |
| 2008-11-14 | $6.11 | $6.11 | 39,219,800 | — | — |
| 2008-11-13 | $5.58 | $5.58 | 29,880,200 | — | — |
| 2008-11-12 | $5.10 | $5.10 | 40,651,000 | — | — |
| 2008-11-11 | $5.34 | $5.34 | 51,073,200 | — | — |
| 2008-11-10 | $8.00 | $8.00 | 38,421,400 | — | — |
| 2008-11-07 | $7.03 | $7.03 | 21,717,800 | — | — |
| 2008-11-06 | $7.85 | $7.85 | 54,352,300 | — | — |
| 2008-11-05 | $11.66 | $11.66 | 12,071,400 | — | — |
| 2008-11-04 | $13.38 | $13.38 | 16,385,000 | — | — |
| 2008-11-03 | $14.09 | $14.09 | 28,186,600 | — | — |
| 2008-10-31 | $14.19 | $14.19 | 46,753,900 | — | — |
| 2008-10-30 | $10.38 | $10.38 | 34,548,600 | — | — |
| 2008-10-29 | $8.91 | $8.91 | 56,040,900 | — | — |
| 2008-10-28 | $4.95 | $4.95 | 24,228,000 | — | — |
| 2008-10-27 | $5.80 | $5.80 | 14,453,300 | — | — |
| 2008-10-24 | $6.32 | $6.32 | 21,719,700 | — | — |
| 2008-10-23 | $8.21 | $8.21 | 15,329,400 | — | — |
| 2008-10-22 | $11.71 | $11.71 | 5,936,000 | — | — |
| 2008-10-21 | $12.43 | $12.43 | 7,788,600 | — | — |
| 2008-10-20 | $12.26 | $12.26 | 6,676,400 | — | — |
| 2008-10-17 | $13.06 | $13.06 | 8,407,000 | — | — |
| 2008-10-16 | $11.83 | $11.83 | 8,634,000 | — | — |
| 2008-10-15 | $10.94 | $10.94 | 8,768,700 | — | — |
| 2008-10-14 | $13.48 | $13.48 | 9,830,100 | — | — |
| 2008-10-13 | $14.00 | $14.00 | 10,103,600 | — | — |
| 2008-10-10 | $14.05 | $14.05 | 9,440,200 | — | — |
| 2008-10-09 | $13.85 | $13.85 | 5,986,500 | — | — |
| 2008-10-08 | $16.68 | $16.68 | 9,348,600 | — | — |
| 2008-10-07 | $16.99 | $16.99 | 6,258,800 | — | — |
| 2008-10-06 | $20.85 | $20.85 | 8,105,500 | — | — |
| 2008-10-03 | $23.11 | $23.11 | 7,865,800 | — | — |
| 2008-10-02 | $26.51 | $26.51 | 7,328,400 | — | — |
| 2008-10-01 | $31.32 | $31.32 | 9,302,000 | — | — |
| 2008-09-30 | $36.11 | $36.11 | 2,854,500 | — | — |
| 2008-09-29 | $33.10 | $33.10 | 6,013,600 | — | — |
| 2008-09-26 | $38.25 | $38.25 | 4,699,800 | — | — |
| 2008-09-25 | $35.15 | $35.15 | 3,420,400 | — | — |
| 2008-09-24 | $33.30 | $33.30 | 3,802,400 | — | — |
| 2008-09-23 | $33.24 | $33.24 | 4,573,700 | — | — |
| 2008-09-22 | $36.05 | $36.05 | 6,392,800 | — | — |
| 2008-09-19 | $43.80 | $43.80 | 8,212,900 | — | — |
| 2008-09-18 | $36.89 | $36.89 | 11,223,100 | — | — |
| 2008-09-17 | $31.83 | $31.83 | 6,912,200 | — | — |
| 2008-09-16 | $36.13 | $36.13 | 5,392,600 | — | — |
| 2008-09-15 | $35.33 | $35.33 | 3,522,700 | — | — |
| 2008-09-12 | $37.71 | $37.71 | 3,278,600 | — | — |
| 2008-09-11 | $37.12 | $37.12 | 4,697,000 | — | — |
| 2008-09-10 | $36.84 | $36.84 | 9,776,600 | — | — |
| 2008-09-09 | $41.32 | $41.32 | 4,306,400 | — | — |
| 2008-09-08 | $43.17 | $43.17 | 4,666,600 | — | — |
| 2008-09-05 | $42.62 | $42.62 | 3,046,100 | — | — |
| 2008-09-04 | $42.10 | $42.10 | 4,044,800 | — | — |
| 2008-09-03 | $45.04 | $45.04 | 4,993,500 | — | — |
| 2008-09-02 | $46.83 | $46.83 | 4,054,300 | — | — |
| 2008-08-29 | $47.41 | $47.41 | 3,567,800 | — | — |
| 2008-08-28 | $45.85 | $45.85 | 3,763,000 | — | — |
| 2008-08-27 | $42.56 | $42.56 | 3,148,800 | — | — |
| 2008-08-26 | $40.12 | $40.12 | 3,092,300 | — | — |
| 2008-08-25 | $40.89 | $40.89 | 5,013,700 | — | — |
| 2008-08-22 | $40.33 | $40.33 | 7,762,000 | — | — |
| 2008-08-21 | $41.02 | $41.02 | 4,765,000 | — | — |
| 2008-08-20 | $41.80 | $41.80 | 7,206,300 | — | — |
| 2008-08-19 | $45.53 | $45.53 | 8,427,700 | — | — |
| 2008-08-18 | $50.93 | $50.93 | 4,277,100 | — | — |
| 2008-08-15 | $56.30 | $56.30 | 3,370,800 | — | — |
| 2008-08-14 | $56.87 | $56.87 | 5,719,600 | — | — |
| 2008-08-13 | $51.37 | $51.37 | 5,083,300 | — | — |
| 2008-08-12 | $55.39 | $55.39 | 6,341,800 | — | — |
| 2008-08-11 | $53.66 | $53.66 | 5,696,600 | — | — |
| 2008-08-08 | $50.95 | $50.95 | 2,543,100 | — | — |
| 2008-08-07 | $48.60 | $48.60 | 4,188,800 | — | — |
| 2008-08-06 | $49.80 | $49.80 | 3,163,200 | — | — |
| 2008-08-05 | $47.22 | $47.22 | 3,227,600 | — | — |
| 2008-08-04 | $44.47 | $44.47 | 2,500,500 | — | — |
| 2008-08-01 | $45.37 | $45.37 | 2,445,800 | — | — |
| 2008-07-31 | $45.52 | $45.52 | 5,017,800 | — | — |
| 2008-07-30 | $47.82 | $47.82 | 6,037,500 | — | — |
| 2008-07-29 | $44.03 | $44.03 | 4,340,400 | — | — |
| 2008-07-28 | $42.08 | $42.08 | 2,965,600 | — | — |
| 2008-07-25 | $43.88 | $43.88 | 4,318,300 | — | — |
| 2008-07-24 | $45.66 | $45.66 | 6,400,300 | — | — |
| 2008-07-23 | $52.12 | $52.12 | 13,574,900 | — | — |
| 2008-07-22 | $49.00 | $49.00 | 8,094,600 | — | — |
| 2008-07-21 | $42.20 | $42.20 | 6,241,600 | — | — |
| 2008-07-18 | $38.58 | $38.58 | 6,327,800 | — | — |
| 2008-07-17 | $37.74 | $37.74 | 7,442,700 | — | — |
| 2008-07-16 | $35.21 | $35.21 | 6,520,500 | — | — |
| 2008-07-15 | $33.19 | $33.19 | 6,593,000 | — | — |
| 2008-07-14 | $33.55 | $33.55 | 4,643,100 | — | — |
| 2008-07-11 | $34.09 | $34.09 | 13,626,800 | — | — |
| 2008-07-10 | $34.01 | $34.01 | 8,274,700 | — | — |
| 2008-07-09 | $38.13 | $38.13 | 6,223,300 | — | — |
| 2008-07-08 | $40.18 | $40.18 | 9,442,500 | — | — |
| 2008-07-07 | $39.30 | $39.30 | 7,533,300 | — | — |
| 2008-07-03 | $39.47 | $39.47 | 6,840,800 | — | — |
| 2008-07-02 | $42.44 | $42.44 | 5,774,400 | — | — |
| 2008-07-01 | $44.87 | $44.87 | 8,054,000 | — | — |
| 2008-06-30 | $47.44 | $47.44 | 5,101,800 | — | — |
| 2008-06-27 | $47.10 | $47.10 | 5,940,400 | — | — |
| 2008-06-26 | $50.19 | $50.19 | 4,467,400 | — | — |
| 2008-06-25 | $53.38 | $53.38 | 2,828,500 | — | — |
| 2008-06-24 | $53.22 | $53.22 | 3,472,300 | — | — |
| 2008-06-23 | $54.62 | $54.62 | 3,243,000 | — | — |
| 2008-06-20 | $54.96 | $54.96 | 4,913,400 | — | — |
| 2008-06-19 | $57.50 | $57.50 | 2,854,700 | — | — |
| 2008-06-18 | $57.09 | $57.09 | 4,278,100 | — | — |
| 2008-06-17 | $59.13 | $59.13 | 3,392,700 | — | — |
| 2008-06-16 | $59.56 | $59.56 | 5,375,000 | — | — |
| 2008-06-13 | $55.84 | $55.84 | 2,455,900 | — | — |
| 2008-06-12 | $54.19 | $54.19 | 3,502,600 | — | — |
| 2008-06-11 | $53.77 | $53.77 | 5,761,200 | — | — |
| 2008-06-10 | $56.55 | $56.55 | 4,599,700 | — | — |
| 2008-06-09 | $59.91 | $59.91 | 3,373,300 | — | — |
| 2008-06-06 | $61.65 | $61.65 | 3,301,700 | — | — |
| 2008-06-05 | $64.11 | $64.11 | 2,331,100 | — | — |
| 2008-06-04 | $63.15 | $63.15 | 4,078,800 | — | — |
| 2008-06-03 | $64.11 | $64.11 | 4,520,100 | — | — |
| 2008-06-02 | $67.54 | $67.54 | 3,029,200 | — | — |
| 2008-05-30 | $69.44 | $69.44 | 2,883,700 | — | — |
| 2008-05-29 | $67.50 | $67.50 | 2,081,800 | — | — |
| 2008-05-28 | $66.80 | $66.80 | 3,962,700 | — | — |
| 2008-05-27 | $66.22 | $66.22 | 2,573,800 | — | — |
| 2008-05-23 | $67.05 | $67.05 | 3,433,000 | — | — |
| 2008-05-22 | $67.85 | $67.85 | 2,241,700 | — | — |
| 2008-05-21 | $67.72 | $67.72 | 4,796,800 | — | — |
| 2008-05-20 | $70.49 | $70.49 | 2,610,100 | — | — |
| 2008-05-19 | $72.76 | $72.76 | 2,373,800 | — | — |
| 2008-05-16 | $76.09 | $76.09 | 3,244,700 | — | — |
| 2008-05-15 | $76.01 | $76.01 | 2,847,000 | — | — |
| 2008-05-14 | $72.00 | $72.00 | 3,989,300 | — | — |
| 2008-05-13 | $69.97 | $69.97 | 2,072,200 | — | — |
| 2008-05-12 | $70.96 | $70.96 | 2,016,200 | — | — |
| 2008-05-09 | $71.73 | $71.73 | 2,112,000 | — | — |
| 2008-05-08 | $71.65 | $71.65 | 1,163,300 | — | — |
| 2008-05-07 | $72.18 | $72.18 | 2,538,800 | — | — |
| 2008-05-06 | $74.60 | $74.60 | 3,222,300 | — | — |
| 2008-05-05 | $73.00 | $73.00 | 2,323,700 | — | — |
| 2008-05-02 | $72.89 | $72.89 | 4,668,800 | — | — |
| 2008-05-01 | $71.93 | $71.93 | 13,129,300 | — | — |
| 2008-04-30 | $76.22 | $76.22 | 5,158,500 | — | — |
| 2008-04-29 | $73.83 | $73.83 | 3,570,600 | — | — |
| 2008-04-28 | $71.78 | $71.78 | 1,940,800 | — | — |
| 2008-04-25 | $70.29 | $70.29 | 1,962,000 | — | — |
| 2008-04-24 | $70.44 | $70.44 | 4,633,500 | — | — |
| 2008-04-23 | $69.60 | $69.60 | 4,060,700 | — | — |
| 2008-04-22 | $70.99 | $70.99 | 8,917,700 | — | — |
| 2008-04-21 | $65.03 | $65.03 | 3,161,500 | — | — |
| 2008-04-18 | $67.77 | $67.77 | 4,220,500 | — | — |
| 2008-04-17 | $67.10 | $67.10 | 4,279,200 | — | — |
| 2008-04-16 | $69.17 | $69.17 | 5,323,100 | — | — |
| 2008-04-15 | $69.03 | $69.03 | 5,529,400 | — | — |
| 2008-04-14 | $74.02 | $74.02 | 2,336,700 | — | — |
| 2008-04-11 | $76.55 | $76.55 | 2,186,200 | — | — |
| 2008-04-10 | $79.74 | $79.74 | 2,367,500 | — | — |
| 2008-04-09 | $80.14 | $80.14 | 1,946,400 | — | — |
| 2008-04-08 | $81.50 | $81.50 | 2,317,100 | — | — |
| 2008-04-07 | $80.79 | $80.79 | 2,831,300 | — | — |
| 2008-04-04 | $79.04 | $79.04 | 1,725,200 | — | — |
| 2008-04-03 | $80.10 | $80.10 | 2,182,800 | — | — |
| 2008-04-02 | $78.51 | $78.51 | 2,758,700 | — | — |
| 2008-04-01 | $77.62 | $77.62 | 3,486,900 | — | — |
| 2008-03-31 | $73.64 | $73.64 | 1,357,300 | — | — |
| 2008-03-28 | $73.59 | $73.59 | 1,943,200 | — | — |
| 2008-03-27 | $76.12 | $76.12 | 1,683,900 | — | — |
| 2008-03-26 | $79.34 | $79.34 | 1,835,400 | — | — |
| 2008-03-25 | $82.83 | $82.83 | 2,218,600 | — | — |
| 2008-03-24 | $82.90 | $82.90 | 2,213,000 | — | — |
| 2008-03-20 | $76.96 | $76.96 | 1,628,800 | — | — |
| 2008-03-19 | $72.65 | $72.65 | 1,418,200 | — | — |
| 2008-03-18 | $74.84 | $74.84 | 1,552,700 | — | — |
| 2008-03-17 | $71.85 | $71.85 | 2,725,100 | — | — |
| 2008-03-14 | $74.82 | $74.82 | 2,249,700 | — | — |
| 2008-03-13 | $77.73 | $77.73 | 2,707,700 | — | — |
| 2008-03-12 | $78.65 | $78.65 | 1,669,000 | — | — |
| 2008-03-11 | $80.20 | $80.20 | 3,029,500 | — | — |
| 2008-03-10 | $78.67 | $78.67 | 2,142,500 | — | — |
| 2008-03-07 | $79.04 | $79.04 | 2,239,900 | — | — |
| 2008-03-06 | $78.35 | $78.35 | 1,441,500 | — | — |
| 2008-03-05 | $81.09 | $81.09 | 1,864,200 | — | — |
| 2008-03-04 | $79.58 | $79.58 | 2,906,200 | — | — |
| 2008-03-03 | $81.03 | $81.03 | 2,040,300 | — | — |
| 2008-02-29 | $83.30 | $83.30 | 2,853,500 | — | — |
| 2008-02-28 | $82.55 | $82.55 | 2,504,500 | — | — |
| 2008-02-27 | $87.25 | $87.25 | 1,559,300 | — | — |
| 2008-02-26 | $88.49 | $88.49 | 1,479,400 | — | — |
| 2008-02-25 | $89.35 | $89.35 | 1,414,100 | — | — |
| 2008-02-22 | $87.98 | $87.98 | 1,481,100 | — | — |
| 2008-02-21 | $85.76 | $85.76 | 2,135,600 | — | — |
| 2008-02-20 | $87.35 | $87.35 | 1,689,700 | — | — |
| 2008-02-19 | $87.74 | $87.74 | 1,419,500 | — | — |
| 2008-02-15 | $88.92 | $88.92 | 2,015,800 | — | — |
| 2008-02-14 | $91.14 | $91.14 | 2,222,000 | — | — |
| 2008-02-13 | $91.01 | $91.01 | 2,833,700 | — | — |
| 2008-02-12 | $91.44 | $91.44 | 2,093,100 | — | — |
| 2008-02-11 | $92.35 | $92.35 | 2,178,500 | — | — |
| 2008-02-08 | $88.85 | $88.85 | 2,970,400 | — | — |
| 2008-02-07 | $90.27 | $90.27 | 3,839,300 | — | — |
| 2008-02-06 | $86.20 | $86.20 | 4,916,300 | — | — |
| 2008-02-05 | $88.90 | $88.90 | 8,542,800 | — | — |
| 2008-02-04 | $81.45 | $81.45 | 4,406,400 | — | — |
| 2008-02-01 | $87.85 | $87.85 | 2,582,700 | — | — |
| 2008-01-31 | $87.75 | $87.75 | 2,414,700 | — | — |
| 2008-01-30 | $83.84 | $83.84 | 2,618,500 | — | — |
| 2008-01-29 | $87.23 | $87.23 | 2,097,000 | — | — |
| 2008-01-28 | $83.43 | $83.43 | 2,541,900 | — | — |
| 2008-01-25 | $81.28 | $81.28 | 2,246,200 | — | — |
| 2008-01-24 | $83.77 | $83.77 | 2,366,800 | — | — |
| 2008-01-23 | $85.80 | $85.80 | 5,698,600 | — | — |
| 2008-01-22 | $79.44 | $79.44 | 5,773,400 | — | — |
| 2008-01-18 | $75.60 | $75.60 | 3,747,200 | — | — |
| 2008-01-17 | $74.46 | $74.46 | 4,492,100 | — | — |
| 2008-01-16 | $78.49 | $78.49 | 7,293,700 | — | — |
| 2008-01-15 | $78.89 | $78.89 | 3,718,000 | — | — |
| 2008-01-14 | $82.41 | $82.41 | 2,838,000 | — | — |
| 2008-01-11 | $84.25 | $84.25 | 1,947,900 | — | — |
| 2008-01-10 | $85.76 | $85.76 | 3,215,200 | — | — |
| 2008-01-09 | $86.88 | $86.88 | 3,015,300 | — | — |
| 2008-01-08 | $82.80 | $82.80 | 4,866,600 | — | — |
| 2008-01-07 | $85.79 | $85.79 | 5,240,000 | — | — |
| 2008-01-04 | $88.67 | $88.67 | 4,019,200 | — | — |
| 2008-01-03 | $95.37 | $95.37 | 4,531,500 | — | — |
| 2008-01-02 | $100.32 | $100.32 | 2,082,800 | — | — |