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
- 1989-01-09 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 | $12.50 | $12.50 | 34,979 | — | — |
| 2008-12-30 | $7.50 | $7.50 | 1,003 | — | — |
| 2008-12-29 | $7.50 | $7.50 | 1,111 | — | — |
| 2008-12-26 | $10.00 | $10.00 | 194 | — | — |
| 2008-12-24 | $10.00 | $10.00 | 346 | — | — |
| 2008-12-23 | $10.00 | $10.00 | 222 | — | — |
| 2008-12-22 | $7.50 | $7.50 | 180 | — | — |
| 2008-12-19 | $7.50 | $7.50 | 1,259 | — | — |
| 2008-12-18 | $10.00 | $10.00 | 364 | — | — |
| 2008-12-17 | $7.50 | $7.50 | 1,087 | — | — |
| 2008-12-16 | $7.50 | $7.50 | 804 | — | — |
| 2008-12-15 | $7.50 | $7.50 | 848 | — | — |
| 2008-12-12 | $10.00 | $10.00 | 331 | — | — |
| 2008-12-11 | $10.00 | $10.00 | 1,895 | — | — |
| 2008-12-10 | $10.00 | $10.00 | 3,038 | — | — |
| 2008-12-09 | $12.50 | $12.50 | 712 | — | — |
| 2008-12-08 | $15.00 | $15.00 | 567 | — | — |
| 2008-12-05 | $12.50 | $12.50 | 1,439 | — | — |
| 2008-12-04 | $17.50 | $17.50 | 861 | — | — |
| 2008-12-03 | $12.50 | $12.50 | 403 | — | — |
| 2008-12-02 | $12.50 | $12.50 | 1,476 | — | — |
| 2008-12-01 | $15.00 | $15.00 | 175 | — | — |
| 2008-11-28 | $17.50 | $17.50 | 92 | — | — |
| 2008-11-26 | $17.50 | $17.50 | 458 | — | — |
| 2008-11-25 | $12.50 | $12.50 | 488 | — | — |
| 2008-11-24 | $12.50 | $12.50 | 380 | — | — |
| 2008-11-21 | $7.50 | $7.50 | 414 | — | — |
| 2008-11-20 | $10.00 | $10.00 | 259 | — | — |
| 2008-11-19 | $12.50 | $12.50 | 1,003 | — | — |
| 2008-11-18 | $12.50 | $12.50 | 3,135 | — | — |
| 2008-11-17 | $15.00 | $15.00 | 1,708 | — | — |
| 2008-11-14 | $20.00 | $20.00 | 226 | — | — |
| 2008-11-13 | $20.00 | $20.00 | 771 | — | — |
| 2008-11-12 | $17.50 | $17.50 | 1,581 | — | — |
| 2008-11-11 | $20.00 | $20.00 | 699 | — | — |
| 2008-11-10 | $25.00 | $25.00 | 1,430 | — | — |
| 2008-11-07 | $25.00 | $25.00 | 1,639 | — | — |
| 2008-11-06 | $30.00 | $30.00 | 5,460 | — | — |
| 2008-11-05 | $47.50 | $47.50 | 2,602 | — | — |
| 2008-11-04 | $27.50 | $27.50 | 3,038 | — | — |
| 2008-11-03 | $22.50 | $22.50 | 398 | — | — |
| 2008-10-31 | $20.00 | $20.00 | 269 | — | — |
| 2008-10-30 | $17.50 | $17.50 | 942 | — | — |
| 2008-10-29 | $17.50 | $17.50 | 559 | — | — |
| 2008-10-28 | $22.50 | $22.50 | 148 | — | — |
| 2008-10-27 | $15.00 | $15.00 | 84 | — | — |
| 2008-10-24 | $20.00 | $20.00 | 242 | — | — |
| 2008-10-23 | $25.00 | $25.00 | 204 | — | — |
| 2008-10-22 | $25.00 | $25.00 | 30 | — | — |
| 2008-10-21 | $22.50 | $22.50 | 325 | — | — |
| 2008-10-20 | $25.00 | $25.00 | 335 | — | — |
| 2008-10-17 | $27.50 | $27.50 | 1,239 | — | — |
| 2008-10-16 | $25.00 | $25.00 | 91 | — | — |
| 2008-10-15 | $25.00 | $25.00 | 419 | — | — |
| 2008-10-14 | $25.00 | $25.00 | 228 | — | — |
| 2008-10-13 | $30.00 | $30.00 | 156 | — | — |
| 2008-10-10 | $25.00 | $25.00 | 426 | — | — |
| 2008-10-09 | $27.50 | $27.50 | 183 | — | — |
| 2008-10-08 | $32.50 | $32.50 | 408 | — | — |
| 2008-10-07 | $27.50 | $27.50 | 236 | — | — |
| 2008-10-06 | $25.00 | $25.00 | 193 | — | — |
| 2008-10-03 | $30.00 | $30.00 | 33 | — | — |
| 2008-10-02 | $27.50 | $27.50 | 269 | — | — |
| 2008-10-01 | $30.00 | $30.00 | 84 | — | — |
| 2008-09-30 | $30.00 | $30.00 | 201 | — | — |
| 2008-09-29 | $32.50 | $32.50 | 220 | — | — |
| 2008-09-26 | $32.50 | $32.50 | 136 | — | — |
| 2008-09-25 | $35.00 | $35.00 | 120 | — | — |
| 2008-09-24 | $35.00 | $35.00 | 193 | — | — |
| 2008-09-23 | $30.00 | $30.00 | 141 | — | — |
| 2008-09-22 | $27.50 | $27.50 | 417 | — | — |
| 2008-09-19 | $25.00 | $25.00 | 816 | — | — |
| 2008-09-18 | $27.50 | $27.50 | 696 | — | — |
| 2008-09-17 | $30.00 | $30.00 | 395 | — | — |
| 2008-09-16 | $30.00 | $30.00 | 451 | — | — |
| 2008-09-15 | $40.00 | $40.00 | 402 | — | — |
| 2008-09-12 | $32.50 | $32.50 | 717 | — | — |
| 2008-09-11 | $52.50 | $52.50 | 49 | — | — |
| 2008-09-10 | $55.00 | $55.00 | 233 | — | — |
| 2008-09-09 | $50.00 | $50.00 | 748 | — | — |
| 2008-09-08 | $62.50 | $62.50 | 775 | — | — |
| 2008-09-05 | $52.50 | $52.50 | 2,606 | — | — |
| 2008-09-04 | $65.00 | $65.00 | 1,583 | — | — |
| 2008-09-03 | $82.50 | $82.50 | 2,776 | — | — |
| 2008-09-02 | $42.50 | $42.50 | 84 | — | — |
| 2008-08-29 | $50.00 | $50.00 | 28 | — | — |
| 2008-08-28 | $47.50 | $47.50 | 156 | — | — |
| 2008-08-27 | $52.50 | $52.50 | 20 | — | — |
| 2008-08-26 | $50.00 | $50.00 | 263 | — | — |
| 2008-08-25 | $60.00 | $60.00 | 80 | — | — |
| 2008-08-22 | $62.50 | $62.50 | 32 | — | — |
| 2008-08-21 | $52.50 | $52.50 | 20 | — | — |
| 2008-08-20 | $55.00 | $55.00 | 32 | — | — |
| 2008-08-19 | $57.50 | $57.50 | 803 | — | — |
| 2008-08-18 | $70.00 | $70.00 | 79 | — | — |
| 2008-08-15 | $72.50 | $72.50 | 131 | — | — |
| 2008-08-14 | $60.00 | $60.00 | 235 | — | — |
| 2008-08-13 | $62.50 | $62.50 | 253 | — | — |
| 2008-08-12 | $62.50 | $62.50 | 261 | — | — |
| 2008-08-11 | $72.50 | $72.50 | 158 | — | — |
| 2008-08-08 | $72.50 | $72.50 | 43 | — | — |
| 2008-08-07 | $72.50 | $72.50 | 50 | — | — |
| 2008-08-06 | $72.50 | $72.50 | 196 | — | — |
| 2008-08-05 | $75.00 | $75.00 | 258 | — | — |
| 2008-08-04 | $82.50 | $82.50 | 101 | — | — |
| 2008-08-01 | $80.00 | $80.00 | 252 | — | — |
| 2008-07-31 | $92.50 | $92.50 | 113 | — | — |
| 2008-07-30 | $85.00 | $85.00 | 551 | — | — |
| 2008-07-29 | $82.50 | $82.50 | 58 | — | — |
| 2008-07-28 | $75.00 | $75.00 | 372 | — | — |
| 2008-07-25 | $90.00 | $90.00 | 22 | — | — |
| 2008-07-24 | $90.00 | $90.00 | 89 | — | — |
| 2008-07-23 | $100.00 | $100.00 | 368 | — | — |
| 2008-07-22 | $110.00 | $110.00 | 160 | — | — |
| 2008-07-21 | $112.50 | $112.50 | 174 | — | — |
| 2008-07-18 | $105.00 | $105.00 | 157 | — | — |
| 2008-07-17 | $110.00 | $110.00 | 230 | — | — |
| 2008-07-16 | $102.50 | $102.50 | 188 | — | — |
| 2008-07-15 | $102.50 | $102.50 | 323 | — | — |
| 2008-07-14 | $110.00 | $110.00 | 315 | — | — |
| 2008-07-11 | $122.50 | $122.50 | 1,997 | — | — |
| 2008-07-10 | $85.00 | $85.00 | 88 | — | — |
| 2008-07-09 | $77.50 | $77.50 | 83 | — | — |
| 2008-07-08 | $77.50 | $77.50 | 114 | — | — |
| 2008-07-07 | $72.50 | $72.50 | 82 | — | — |
| 2008-07-03 | $75.00 | $75.00 | 59 | — | — |
| 2008-07-02 | $80.00 | $80.00 | 211 | — | — |
| 2008-07-01 | $85.00 | $85.00 | 1,034 | — | — |
| 2008-06-30 | $87.50 | $87.50 | 47 | — | — |
| 2008-06-27 | $90.00 | $90.00 | 235 | — | — |
| 2008-06-26 | $102.50 | $102.50 | 208 | — | — |
| 2008-06-25 | $95.00 | $95.00 | 644 | — | — |
| 2008-06-24 | $95.00 | $95.00 | 872 | — | — |
| 2008-06-23 | $97.50 | $97.50 | 1,071 | — | — |
| 2008-06-20 | $127.50 | $127.50 | 326 | — | — |
| 2008-06-19 | $125.00 | $125.00 | 99 | — | — |
| 2008-06-18 | $135.00 | $135.00 | 822 | — | — |
| 2008-06-17 | $95.00 | $95.00 | 927 | — | — |
| 2008-06-16 | $105.00 | $105.00 | 143 | — | — |
| 2008-06-13 | $105.00 | $105.00 | 678 | — | — |
| 2008-06-12 | $110.00 | $110.00 | 778 | — | — |
| 2008-06-11 | $122.50 | $122.50 | 578 | — | — |
| 2008-06-10 | $132.50 | $132.50 | 207 | — | — |
| 2008-06-09 | $150.00 | $150.00 | 164 | — | — |
| 2008-06-06 | $150.00 | $150.00 | 175 | — | — |
| 2008-06-05 | $160.00 | $160.00 | 316 | — | — |
| 2008-06-04 | $150.00 | $150.00 | 774 | — | — |
| 2008-06-03 | $155.00 | $155.00 | 1,237 | — | — |
| 2008-06-02 | $135.00 | $135.00 | 2,909 | — | — |
| 2008-05-30 | $235.00 | $235.00 | 130 | — | — |
| 2008-05-29 | $210.00 | $210.00 | 96 | — | — |
| 2008-05-28 | $222.50 | $222.50 | 97 | — | — |
| 2008-05-27 | $205.00 | $205.00 | 248 | — | — |
| 2008-05-23 | $212.50 | $212.50 | 222 | — | — |
| 2008-05-22 | $242.50 | $242.50 | 486 | — | — |
| 2008-05-21 | $237.50 | $237.50 | 522 | — | — |
| 2008-05-20 | $262.50 | $262.50 | 1,376 | — | — |
| 2008-05-19 | $290.00 | $290.00 | 619 | — | — |
| 2008-05-16 | $315.00 | $315.00 | 289 | — | — |
| 2008-05-15 | $315.00 | $315.00 | 774 | — | — |
| 2008-05-14 | $325.00 | $325.00 | 660 | — | — |
| 2008-05-13 | $342.50 | $342.50 | 528 | — | — |
| 2008-05-12 | $340.00 | $340.00 | 764 | — | — |
| 2008-05-09 | $355.00 | $355.00 | 777 | — | — |
| 2008-05-08 | $317.50 | $317.50 | 381 | — | — |
| 2008-05-07 | $322.50 | $322.50 | 517 | — | — |
| 2008-05-06 | $337.50 | $337.50 | 1,488 | — | — |
| 2008-05-05 | $362.50 | $362.50 | 783 | — | — |
| 2008-05-02 | $390.00 | $390.00 | 1,352 | — | — |
| 2008-05-01 | $432.50 | $432.50 | 642 | — | — |
| 2008-04-30 | $460.00 | $460.00 | 158 | — | — |
| 2008-04-29 | $475.00 | $475.00 | 914 | — | — |
| 2008-04-28 | $510.00 | $510.00 | 554 | — | — |
| 2008-04-25 | $480.00 | $480.00 | 325 | — | — |
| 2008-04-24 | $477.50 | $477.50 | 193 | — | — |
| 2008-04-23 | $470.00 | $470.00 | 154 | — | — |
| 2008-04-22 | $490.00 | $490.00 | 302 | — | — |
| 2008-04-21 | $525.00 | $525.00 | 275 | — | — |
| 2008-04-18 | $510.00 | $510.00 | 327 | — | — |
| 2008-04-17 | $507.50 | $507.50 | 488 | — | — |
| 2008-04-16 | $475.00 | $475.00 | 2,126 | — | — |
| 2008-04-15 | $562.50 | $562.50 | 238 | — | — |
| 2008-04-14 | $572.50 | $572.50 | 238 | — | — |
| 2008-04-11 | $587.50 | $587.50 | 212 | — | — |
| 2008-04-10 | $602.50 | $602.50 | 325 | — | — |
| 2008-04-09 | $587.50 | $587.50 | 370 | — | — |
| 2008-04-08 | $625.00 | $625.00 | 297 | — | — |
| 2008-04-07 | $675.00 | $675.00 | 1,131 | — | — |
| 2008-04-04 | $517.50 | $517.50 | 1,456 | — | — |
| 2008-04-03 | $750.00 | $750.00 | 307 | — | — |
| 2008-04-02 | $750.00 | $750.00 | 624 | — | — |
| 2008-04-01 | $772.50 | $772.50 | 702 | — | — |
| 2008-03-31 | $812.50 | $812.50 | 2,498 | — | — |
| 2008-03-28 | $627.50 | $627.50 | 756 | — | — |
| 2008-03-27 | $505.00 | $505.00 | 108 | — | — |
| 2008-03-26 | $512.50 | $512.50 | 426 | — | — |
| 2008-03-25 | $490.00 | $490.00 | 393 | — | — |
| 2008-03-24 | $492.50 | $492.50 | 130 | — | — |
| 2008-03-20 | $482.50 | $482.50 | 212 | — | — |
| 2008-03-19 | $480.00 | $480.00 | 406 | — | — |
| 2008-03-18 | $487.50 | $487.50 | 306 | — | — |
| 2008-03-17 | $507.50 | $507.50 | 390 | — | — |
| 2008-03-14 | $542.50 | $542.50 | 408 | — | — |
| 2008-03-13 | $537.50 | $537.50 | 1,178 | — | — |
| 2008-03-12 | $435.00 | $435.00 | 166 | — | — |
| 2008-03-11 | $447.50 | $447.50 | 858 | — | — |
| 2008-03-10 | $482.50 | $482.50 | 520 | — | — |
| 2008-03-07 | $540.00 | $540.00 | 624 | — | — |
| 2008-03-06 | $572.50 | $572.50 | 790 | — | — |
| 2008-03-05 | $655.00 | $655.00 | 430 | — | — |
| 2008-03-04 | $725.00 | $725.00 | 242 | — | — |
| 2008-03-03 | $745.00 | $745.00 | 91 | — | — |
| 2008-02-29 | $822.50 | $822.50 | 775 | — | — |
| 2008-02-28 | $787.50 | $787.50 | 336 | — | — |
| 2008-02-27 | $772.50 | $772.50 | 381 | — | — |
| 2008-02-26 | $720.00 | $720.00 | 38 | — | — |
| 2008-02-25 | $692.50 | $692.50 | 287 | — | — |
| 2008-02-22 | $725.00 | $725.00 | 80 | — | — |
| 2008-02-21 | $685.00 | $685.00 | 782 | — | — |
| 2008-02-20 | $817.50 | $817.50 | 244 | — | — |
| 2008-02-19 | $782.50 | $782.50 | 169 | — | — |
| 2008-02-15 | $780.00 | $780.00 | 48 | — | — |
| 2008-02-14 | $735.00 | $735.00 | 93 | — | — |
| 2008-02-13 | $735.00 | $735.00 | 20 | — | — |
| 2008-02-12 | $742.50 | $742.50 | 52 | — | — |
| 2008-02-11 | $767.50 | $767.50 | 157 | — | — |
| 2008-02-08 | $755.00 | $755.00 | 113 | — | — |
| 2008-02-07 | $797.50 | $797.50 | 17 | — | — |
| 2008-02-06 | $812.50 | $812.50 | 39 | — | — |
| 2008-02-05 | $835.00 | $835.00 | 16 | — | — |
| 2008-02-04 | $850.00 | $850.00 | 17 | — | — |
| 2008-02-01 | $840.00 | $840.00 | 52 | — | — |
| 2008-01-31 | $877.50 | $877.50 | 158 | — | — |
| 2008-01-30 | $855.00 | $855.00 | 27 | — | — |
| 2008-01-29 | $880.00 | $880.00 | 106 | — | — |
| 2008-01-28 | $872.50 | $872.50 | 331 | — | — |
| 2008-01-25 | $925.00 | $925.00 | 529 | — | — |
| 2008-01-24 | $787.50 | $787.50 | 34 | — | — |
| 2008-01-23 | $737.50 | $737.50 | 36 | — | — |
| 2008-01-22 | $812.50 | $812.50 | 61 | — | — |
| 2008-01-18 | $812.50 | $812.50 | 725 | — | — |
| 2008-01-17 | $745.00 | $745.00 | 27 | — | — |
| 2008-01-16 | $697.50 | $697.50 | 261 | — | — |
| 2008-01-15 | $765.00 | $765.00 | 110 | — | — |
| 2008-01-14 | $815.00 | $815.00 | 36 | — | — |
| 2008-01-11 | $837.50 | $837.50 | 53 | — | — |
| 2008-01-10 | $837.50 | $837.50 | 50 | — | — |
| 2008-01-09 | $802.50 | $802.50 | 163 | — | — |
| 2008-01-08 | $865.00 | $865.00 | 110 | — | — |
| 2008-01-07 | $922.50 | $922.50 | 130 | — | — |
| 2008-01-04 | $925.00 | $925.00 | 988 | — | — |
| 2008-01-03 | $850.00 | $850.00 | 174 | — | — |
| 2008-01-02 | $862.50 | $862.50 | 103 | — | — |