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
- 1989-11-16 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 | $10.85 | $35.17 | 608,143 | — | — |
| 2008-12-30 | $10.81 | $35.01 | 425,754 | — | — |
| 2008-12-29 | $10.61 | $34.38 | 650,875 | — | — |
| 2008-12-26 | $14.02 | $45.42 | 152,930 | — | — |
| 2008-12-24 | $14.51 | $47.00 | 119,833 | — | — |
| 2008-12-23 | $14.21 | $46.05 | 503,164 | — | — |
| 2008-12-22 | $15.04 | $48.73 | 885,118 | — | — |
| 2008-12-19 | $16.26 | $52.68 | 945,312 | — | — |
| 2008-12-18 | $13.53 | $43.84 | 924,275 | — | — |
| 2008-12-17 | $13.34 | $43.21 | 909,524 | — | — |
| 2008-12-16 | $12.17 | $39.43 | 1,211,089 | — | — |
| 2008-12-15 | $9.44 | $30.60 | 534,575 | — | — |
| 2008-12-12 | $9.01 | $29.18 | 774,057 | — | — |
| 2008-12-11 | $7.93 | $25.71 | 1,150,957 | — | — |
| 2008-12-10 | $9.25 | $29.97 | 716,719 | — | — |
| 2008-12-09 | $9.44 | $30.60 | 997,802 | — | — |
| 2008-12-08 | $8.47 | $27.44 | 1,266,640 | — | — |
| 2008-12-05 | $8.37 | $27.13 | 926,904 | — | — |
| 2008-12-04 | $10.22 | $33.12 | 950,304 | — | — |
| 2008-12-03 | $7.59 | $24.60 | 904,183 | — | — |
| 2008-12-02 | $7.06 | $22.87 | 1,056,023 | — | — |
| 2008-12-01 | $6.23 | $20.19 | 704,926 | — | — |
| 2008-11-28 | $6.57 | $21.29 | 360,486 | — | — |
| 2008-11-26 | $7.16 | $23.18 | 596,413 | — | — |
| 2008-11-25 | $5.79 | $18.77 | 611,574 | — | — |
| 2008-11-24 | $7.30 | $23.66 | 1,123,860 | — | — |
| 2008-11-21 | $5.16 | $16.72 | 915,646 | — | — |
| 2008-11-20 | $5.35 | $17.35 | 764,155 | — | — |
| 2008-11-19 | $4.72 | $15.30 | 649,149 | — | — |
| 2008-11-18 | $5.74 | $18.61 | 641,527 | — | — |
| 2008-11-17 | $5.79 | $18.77 | 482,599 | — | — |
| 2008-11-14 | $5.94 | $19.24 | 615,108 | — | — |
| 2008-11-13 | $7.79 | $25.23 | 1,000,164 | — | — |
| 2008-11-12 | $6.04 | $19.56 | 769,784 | — | — |
| 2008-11-11 | $7.06 | $22.87 | 484,777 | — | — |
| 2008-11-10 | $6.81 | $22.08 | 674,521 | — | — |
| 2008-11-07 | $6.57 | $21.29 | 770,667 | — | — |
| 2008-11-06 | $5.99 | $19.40 | 837,517 | — | — |
| 2008-11-05 | $8.18 | $26.50 | 737,982 | — | — |
| 2008-11-04 | $5.70 | $18.45 | 1,068,535 | — | — |
| 2008-11-03 | $5.84 | $18.93 | 1,039,506 | — | — |
| 2008-10-31 | $5.26 | $17.03 | 1,132,221 | — | — |
| 2008-10-30 | $5.60 | $18.14 | 903,648 | — | — |
| 2008-10-29 | $5.65 | $18.29 | 910,058 | — | — |
| 2008-10-28 | $5.21 | $16.88 | 744,967 | — | — |
| 2008-10-27 | $4.87 | $15.77 | 293,389 | — | — |
| 2008-10-24 | $5.26 | $17.03 | 400,094 | — | — |
| 2008-10-23 | $6.52 | $21.13 | 360,794 | — | — |
| 2008-10-22 | $5.74 | $18.61 | 483,791 | — | — |
| 2008-10-21 | $6.91 | $22.40 | 557,030 | — | — |
| 2008-10-20 | $8.08 | $26.18 | 296,922 | — | — |
| 2008-10-17 | $8.03 | $26.02 | 514,566 | — | — |
| 2008-10-16 | $7.54 | $24.45 | 680,438 | — | — |
| 2008-10-15 | $8.23 | $26.65 | 833,141 | — | — |
| 2008-10-14 | $12.17 | $39.43 | 1,564,097 | — | — |
| 2008-10-13 | $7.11 | $23.03 | 706,549 | — | — |
| 2008-10-10 | $5.26 | $17.03 | 854,856 | — | — |
| 2008-10-09 | $4.96 | $16.09 | 688,306 | — | — |
| 2008-10-08 | $6.62 | $21.45 | 678,712 | — | — |
| 2008-10-07 | $7.54 | $24.45 | 497,761 | — | — |
| 2008-10-06 | $9.05 | $29.34 | 624,640 | — | — |
| 2008-10-03 | $10.08 | $32.65 | 657,757 | — | — |
| 2008-10-02 | $9.49 | $30.75 | 686,539 | — | — |
| 2008-10-01 | $11.68 | $37.85 | 388,795 | — | — |
| 2008-09-30 | $12.66 | $41.01 | 848,755 | — | — |
| 2008-09-29 | $8.52 | $27.60 | 1,027,241 | — | — |
| 2008-09-26 | $18.50 | $59.93 | 392,308 | — | — |
| 2008-09-25 | $19.52 | $63.24 | 545,608 | — | — |
| 2008-09-24 | $18.98 | $61.51 | 416,838 | — | — |
| 2008-09-23 | $19.96 | $64.66 | 460,740 | — | — |
| 2008-09-22 | $21.86 | $70.81 | 368,066 | — | — |
| 2008-09-19 | $25.55 | $82.80 | 983,832 | — | — |
| 2008-09-18 | $24.34 | $78.86 | 1,195,229 | — | — |
| 2008-09-17 | $17.13 | $55.52 | 691,675 | — | — |
| 2008-09-16 | $18.25 | $59.14 | 1,007,991 | — | — |
| 2008-09-15 | $16.16 | $52.36 | 1,516,250 | — | — |
| 2008-09-12 | $26.58 | $86.11 | 531,371 | — | — |
| 2008-09-11 | $26.43 | $85.64 | 456,077 | — | — |
| 2008-09-10 | $27.94 | $90.53 | 563,748 | — | — |
| 2008-09-09 | $28.04 | $90.84 | 718,136 | — | — |
| 2008-09-08 | $30.57 | $99.05 | 700,633 | — | — |
| 2008-09-05 | $28.09 | $91.00 | 442,744 | — | — |
| 2008-09-04 | $27.65 | $89.58 | 481,818 | — | — |
| 2008-09-03 | $28.86 | $93.53 | 714,253 | — | — |
| 2008-09-02 | $27.94 | $90.53 | 564,816 | — | — |
| 2008-08-29 | $27.21 | $88.16 | 653,196 | — | — |
| 2008-08-28 | $27.99 | $90.69 | 473,765 | — | — |
| 2008-08-27 | $26.48 | $85.80 | 557,811 | — | — |
| 2008-08-26 | $26.92 | $87.22 | 703,776 | — | — |
| 2008-08-25 | $26.43 | $85.64 | 679,739 | — | — |
| 2008-08-22 | $27.94 | $90.53 | 884,378 | — | — |
| 2008-08-21 | $27.40 | $88.79 | 834,107 | — | — |
| 2008-08-20 | $29.64 | $96.05 | 1,022,475 | — | — |
| 2008-08-19 | $30.86 | $99.99 | 598,796 | — | — |
| 2008-08-18 | $31.49 | $102.04 | 554,750 | — | — |
| 2008-08-15 | $33.93 | $109.93 | 582,751 | — | — |
| 2008-08-14 | $34.17 | $110.72 | 614,122 | — | — |
| 2008-08-13 | $32.17 | $104.25 | 611,102 | — | — |
| 2008-08-12 | $34.75 | $112.61 | 536,301 | — | — |
| 2008-08-11 | $34.17 | $110.72 | 620,326 | — | — |
| 2008-08-08 | $36.21 | $117.34 | 638,323 | — | — |
| 2008-08-07 | $33.73 | $109.30 | 559,803 | — | — |
| 2008-08-06 | $35.34 | $114.50 | 551,031 | — | — |
| 2008-08-05 | $37.24 | $120.65 | 603,768 | — | — |
| 2008-08-04 | $34.95 | $113.24 | 552,736 | — | — |
| 2008-08-01 | $38.79 | $125.70 | 844,523 | — | — |
| 2008-07-31 | $39.96 | $129.48 | 2,903,525 | — | — |
| 2008-07-30 | $32.32 | $104.72 | 793,779 | — | — |
| 2008-07-29 | $35.29 | $114.34 | 1,074,287 | — | — |
| 2008-07-28 | $30.71 | $99.52 | 1,212,096 | — | — |
| 2008-07-25 | $32.56 | $105.51 | 1,279,295 | — | — |
| 2008-07-24 | $31.20 | $101.10 | 2,440,566 | — | — |
| 2008-07-23 | $42.20 | $136.74 | 1,425,137 | — | — |
| 2008-07-22 | $38.94 | $126.17 | 2,492,028 | — | — |
| 2008-07-21 | $39.38 | $127.59 | 2,083,675 | — | — |
| 2008-07-18 | $43.52 | $141.00 | 2,018,325 | — | — |
| 2008-07-17 | $57.49 | $186.26 | 872,011 | — | — |
| 2008-07-16 | $56.22 | $182.16 | 1,489,337 | — | — |
| 2008-07-15 | $44.68 | $144.78 | 1,703,981 | — | — |
| 2008-07-14 | $47.17 | $152.83 | 1,199,009 | — | — |
| 2008-07-11 | $53.11 | $172.07 | 1,114,081 | — | — |
| 2008-07-10 | $62.50 | $184.89 | 808,365 | — | — |
| 2008-07-09 | $61.72 | $182.58 | 756,759 | — | — |
| 2008-07-08 | $65.32 | $193.24 | 728,326 | — | — |
| 2008-07-07 | $58.70 | $173.66 | 599,638 | — | — |
| 2008-07-03 | $60.02 | $177.54 | 630,126 | — | — |
| 2008-07-02 | $62.60 | $185.18 | 756,307 | — | — |
| 2008-07-01 | $66.54 | $196.84 | 725,655 | — | — |
| 2008-06-30 | $64.30 | $190.22 | 445,990 | — | — |
| 2008-06-27 | $65.81 | $194.68 | 506,225 | — | — |
| 2008-06-26 | $65.76 | $194.54 | 410,962 | — | — |
| 2008-06-25 | $69.46 | $205.48 | 541,314 | — | — |
| 2008-06-24 | $69.61 | $205.91 | 497,000 | — | — |
| 2008-06-23 | $69.61 | $205.91 | 377,352 | — | — |
| 2008-06-20 | $73.06 | $216.14 | 344,400 | — | — |
| 2008-06-19 | $74.91 | $221.61 | 479,661 | — | — |
| 2008-06-18 | $76.28 | $225.64 | 232,106 | — | — |
| 2008-06-17 | $77.98 | $230.68 | 249,425 | — | — |
| 2008-06-16 | $82.60 | $244.36 | 225,696 | — | — |
| 2008-06-13 | $78.61 | $232.55 | 319,500 | — | — |
| 2008-06-12 | $76.96 | $227.65 | 411,558 | — | — |
| 2008-06-11 | $78.13 | $231.11 | 303,517 | — | — |
| 2008-06-10 | $83.63 | $247.38 | 244,926 | — | — |
| 2008-06-09 | $83.04 | $245.65 | 311,057 | — | — |
| 2008-06-06 | $86.74 | $256.60 | 316,624 | — | — |
| 2008-06-05 | $92.68 | $274.16 | 233,174 | — | — |
| 2008-06-04 | $90.68 | $268.26 | 337,456 | — | — |
| 2008-06-03 | $91.27 | $269.99 | 213,206 | — | — |
| 2008-06-02 | $91.32 | $270.13 | 251,767 | — | — |
| 2008-05-30 | $93.07 | $275.32 | 616,628 | — | — |
| 2008-05-29 | $94.53 | $279.64 | 274,571 | — | — |
| 2008-05-28 | $93.17 | $275.60 | 416,940 | — | — |
| 2008-05-27 | $94.67 | $280.07 | 561,139 | — | — |
| 2008-05-23 | $96.57 | $285.68 | 259,039 | — | — |
| 2008-05-22 | $99.49 | $294.32 | 318,884 | — | — |
| 2008-05-21 | $99.15 | $293.32 | 282,377 | — | — |
| 2008-05-20 | $104.31 | $308.58 | 288,725 | — | — |
| 2008-05-19 | $107.38 | $317.65 | 518,120 | — | — |
| 2008-05-16 | $106.31 | $314.48 | 297,744 | — | — |
| 2008-05-15 | $101.98 | $301.67 | 185,677 | — | — |
| 2008-05-14 | $100.42 | $297.06 | 161,620 | — | — |
| 2008-05-13 | $99.15 | $293.32 | 245,131 | — | — |
| 2008-05-12 | $102.80 | $304.12 | 250,164 | — | — |
| 2008-05-09 | $98.91 | $292.60 | 304,976 | — | — |
| 2008-05-08 | $103.00 | $304.69 | 386,597 | — | — |
| 2008-05-07 | $105.97 | $313.48 | 419,488 | — | — |
| 2008-05-06 | $106.65 | $315.49 | 401,060 | — | — |
| 2008-05-05 | $104.41 | $308.87 | 271,037 | — | — |
| 2008-05-02 | $105.97 | $313.48 | 764,627 | — | — |
| 2008-05-01 | $97.40 | $288.13 | 325,335 | — | — |
| 2008-04-30 | $93.70 | $277.19 | 201,311 | — | — |
| 2008-04-29 | $96.77 | $286.26 | 242,604 | — | — |
| 2008-04-28 | $96.14 | $284.39 | 212,096 | — | — |
| 2008-04-25 | $94.38 | $279.20 | 270,852 | — | — |
| 2008-04-24 | $91.66 | $271.14 | 418,399 | — | — |
| 2008-04-23 | $89.13 | $263.65 | 406,237 | — | — |
| 2008-04-22 | $89.56 | $264.95 | 318,288 | — | — |
| 2008-04-21 | $89.56 | $264.95 | 485,681 | — | — |
| 2008-04-18 | $94.97 | $280.93 | 801,873 | — | — |
| 2008-04-17 | $87.23 | $258.04 | 422,159 | — | — |
| 2008-04-16 | $84.45 | $249.83 | 361,492 | — | — |
| 2008-04-15 | $80.22 | $237.30 | 314,631 | — | — |
| 2008-04-14 | $80.41 | $237.88 | 412,893 | — | — |
| 2008-04-11 | $83.19 | $246.09 | 585,977 | — | — |
| 2008-04-10 | $85.96 | $254.29 | 258,628 | — | — |
| 2008-04-09 | $83.97 | $248.39 | 315,022 | — | — |
| 2008-04-08 | $83.72 | $247.67 | 309,865 | — | — |
| 2008-04-07 | $85.91 | $254.15 | 418,687 | — | — |
| 2008-04-04 | $83.48 | $246.95 | 682,595 | — | — |
| 2008-04-03 | $83.04 | $245.65 | 852,781 | — | — |
| 2008-04-02 | $81.68 | $241.62 | 1,311,139 | — | — |
| 2008-04-01 | $74.82 | $221.32 | 540,225 | — | — |
| 2008-03-31 | $68.29 | $202.02 | 302,613 | — | — |
| 2008-03-28 | $66.98 | $198.14 | 408,209 | — | — |
| 2008-03-27 | $68.97 | $204.04 | 407,018 | — | — |
| 2008-03-26 | $71.94 | $212.82 | 362,581 | — | — |
| 2008-03-25 | $76.52 | $226.36 | 647,074 | — | — |
| 2008-03-24 | $74.62 | $220.74 | 847,707 | — | — |
| 2008-03-20 | $73.70 | $218.01 | 920,844 | — | — |
| 2008-03-19 | $71.65 | $211.96 | 832,998 | — | — |
| 2008-03-18 | $74.96 | $221.75 | 736,523 | — | — |
| 2008-03-17 | $68.24 | $201.88 | 742,768 | — | — |
| 2008-03-14 | $71.75 | $212.25 | 729,846 | — | — |
| 2008-03-13 | $75.25 | $222.62 | 896,787 | — | — |
| 2008-03-12 | $79.83 | $220.07 | 673,021 | — | — |
| 2008-03-11 | $82.51 | $227.45 | 1,068,062 | — | — |
| 2008-03-10 | $74.72 | $205.98 | 886,063 | — | — |
| 2008-03-07 | $77.78 | $214.43 | 1,627,331 | — | — |
| 2008-03-06 | $68.05 | $187.59 | 3,584,784 | — | — |
| 2008-03-05 | $78.61 | $216.71 | 1,771,057 | — | — |
| 2008-03-04 | $81.68 | $225.16 | 1,184,423 | — | — |
| 2008-03-03 | $91.90 | $253.34 | 730,873 | — | — |
| 2008-02-29 | $95.94 | $264.48 | 794,046 | — | — |
| 2008-02-28 | $98.28 | $270.92 | 1,328,601 | — | — |
| 2008-02-27 | $111.22 | $306.62 | 324,184 | — | — |
| 2008-02-26 | $111.42 | $307.15 | 336,839 | — | — |
| 2008-02-25 | $110.74 | $305.27 | 293,430 | — | — |
| 2008-02-22 | $108.74 | $299.77 | 304,750 | — | — |
| 2008-02-21 | $107.14 | $295.34 | 273,420 | — | — |
| 2008-02-20 | $110.11 | $303.53 | 336,326 | — | — |
| 2008-02-19 | $107.04 | $295.08 | 475,388 | — | — |
| 2008-02-15 | $107.91 | $297.49 | 387,008 | — | — |
| 2008-02-14 | $109.47 | $301.78 | 283,096 | — | — |
| 2008-02-13 | $112.59 | $310.37 | 316,521 | — | — |
| 2008-02-12 | $113.12 | $311.85 | 382,139 | — | — |
| 2008-02-11 | $114.10 | $314.53 | 355,103 | — | — |
| 2008-02-08 | $117.94 | $325.13 | 241,639 | — | — |
| 2008-02-07 | $122.57 | $337.88 | 301,237 | — | — |
| 2008-02-06 | $120.91 | $333.32 | 324,862 | — | — |
| 2008-02-05 | $122.76 | $338.42 | 323,630 | — | — |
| 2008-02-04 | $129.04 | $355.73 | 245,480 | — | — |
| 2008-02-01 | $134.64 | $371.16 | 405,806 | — | — |
| 2008-01-31 | $130.11 | $358.68 | 476,272 | — | — |
| 2008-01-30 | $123.49 | $340.43 | 382,776 | — | — |
| 2008-01-29 | $129.96 | $358.28 | 499,281 | — | — |
| 2008-01-28 | $123.20 | $339.63 | 345,673 | — | — |
| 2008-01-25 | $115.41 | $318.16 | 428,260 | — | — |
| 2008-01-24 | $118.43 | $326.47 | 471,505 | — | — |
| 2008-01-23 | $120.52 | $332.24 | 584,230 | — | — |
| 2008-01-22 | $113.32 | $312.39 | 419,385 | — | — |
| 2008-01-18 | $109.76 | $302.59 | 544,868 | — | — |
| 2008-01-17 | $113.03 | $311.58 | 494,967 | — | — |
| 2008-01-16 | $114.15 | $314.67 | 537,595 | — | — |
| 2008-01-15 | $112.64 | $310.51 | 327,656 | — | — |
| 2008-01-14 | $115.90 | $319.50 | 309,352 | — | — |
| 2008-01-11 | $116.34 | $320.70 | 339,921 | — | — |
| 2008-01-10 | $118.28 | $326.07 | 450,386 | — | — |
| 2008-01-09 | $118.33 | $326.21 | 455,522 | — | — |
| 2008-01-08 | $114.15 | $314.67 | 284,452 | — | — |
| 2008-01-07 | $117.84 | $324.86 | 381,975 | — | — |
| 2008-01-04 | $116.09 | $320.03 | 517,483 | — | — |
| 2008-01-03 | $122.27 | $337.08 | 215,733 | — | — |
| 2008-01-02 | $125.34 | $345.53 | 229,374 | — | — |