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
- 2008-01-30 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 | $966,600.00 | $978,214.07 | 0 | — | — |
| 2008-12-30 | $1.01M | $1.02M | 0 | — | — |
| 2008-12-29 | $1.03M | $1.05M | 0 | — | — |
| 2008-12-26 | $1.03M | $1.05M | 0 | — | — |
| 2008-12-24 | $1.03M | $1.05M | 0 | — | — |
| 2008-12-23 | $1.03M | $1.05M | 0 | — | — |
| 2008-12-22 | $1.04M | $1.05M | 0 | — | — |
| 2008-12-19 | $1.04M | $1.05M | 0 | — | — |
| 2008-12-18 | $1.06M | $1.07M | 0 | — | — |
| 2008-12-17 | $1.12M | $1.13M | 0 | — | — |
| 2008-12-16 | $1.16M | $1.18M | 0 | — | — |
| 2008-12-15 | $1.13M | $1.14M | 0 | — | — |
| 2008-12-12 | $1.08M | $1.09M | 0 | — | — |
| 2008-12-11 | $1.02M | $1.03M | 0 | — | — |
| 2008-12-10 | $1.01M | $1.02M | 0 | — | — |
| 2008-12-09 | $1.01M | $1.02M | 0 | — | — |
| 2008-12-08 | $934,200.00 | $945,424.89 | 0 | — | — |
| 2008-12-05 | $914,400.00 | $925,387.04 | 0 | — | — |
| 2008-12-04 | $914,400.00 | $925,387.04 | 0 | — | — |
| 2008-12-03 | $831,600.00 | $841,591.85 | 11 | — | — |
| 2008-12-02 | $927,000.00 | $938,138.28 | 0 | — | — |
| 2008-12-01 | $927,000.00 | $938,138.28 | 0 | — | — |
| 2008-11-28 | $936,000.00 | $947,246.53 | 0 | — | — |
| 2008-11-26 | $936,000.00 | $947,246.53 | 0 | — | — |
| 2008-11-25 | $945,000.00 | $956,354.59 | 0 | — | — |
| 2008-11-24 | $970,200.00 | $981,857.25 | 0 | — | — |
| 2008-11-21 | $936,000.00 | $947,246.53 | 1 | — | — |
| 2008-11-20 | $943,200.00 | $954,533.14 | 0 | — | — |
| 2008-11-19 | $1.04M | $1.05M | 0 | — | — |
| 2008-11-18 | $1.06M | $1.07M | 0 | — | — |
| 2008-11-17 | $939,600.00 | $950,889.79 | 0 | — | — |
| 2008-11-14 | $937,800.00 | $949,068.16 | 0 | — | — |
| 2008-11-13 | $990,000.00 | $1M | 0 | — | — |
| 2008-11-12 | $1.06M | $1.07M | 0 | — | — |
| 2008-11-11 | $1.06M | $1.07M | 0 | — | — |
| 2008-11-10 | $1.06M | $1.07M | 0 | — | — |
| 2008-11-07 | $1.03M | $1.04M | 0 | — | — |
| 2008-11-06 | $941,400.00 | $952,711.33 | 6 | — | — |
| 2008-11-05 | $918,000.00 | $929,030.22 | 6 | — | — |
| 2008-11-04 | $925,200.00 | $936,316.83 | 0 | — | — |
| 2008-11-03 | $945,000.00 | $956,354.59 | 0 | — | — |
| 2008-10-31 | $882,000.00 | $892,597.78 | 0 | — | — |
| 2008-10-30 | $795,600.00 | $805,159.59 | 0 | — | — |
| 2008-10-29 | $779,400.00 | $788,764.91 | 0 | — | — |
| 2008-10-28 | $871,200.00 | $881,667.82 | 0 | — | — |
| 2008-10-27 | $846,000.00 | $856,164.98 | 0 | — | — |
| 2008-10-24 | $927,000.00 | $938,138.28 | 0 | — | — |
| 2008-10-23 | $936,000.00 | $947,246.53 | 0 | — | — |
| 2008-10-22 | $936,000.00 | $947,246.53 | 0 | — | — |
| 2008-10-21 | $982,800.00 | $994,608.75 | 0 | — | — |
| 2008-10-20 | $982,800.00 | $994,608.75 | 0 | — | — |
| 2008-10-17 | $1.02M | $1.03M | 0 | — | — |
| 2008-10-16 | $1.11M | $1.12M | 0 | — | — |
| 2008-10-15 | $1.15M | $1.17M | 0 | — | — |
| 2008-10-14 | $1.26M | $1.28M | 0 | — | — |
| 2008-10-13 | $1.26M | $1.27M | 2 | — | — |
| 2008-10-10 | $1.26M | $1.28M | 0 | — | — |
| 2008-10-09 | $1.22M | $1.24M | 0 | — | — |
| 2008-10-08 | $1.22M | $1.24M | 0 | — | — |
| 2008-10-07 | $1.24M | $1.26M | 0 | — | — |
| 2008-10-06 | $1.32M | $1.34M | 0 | — | — |
| 2008-10-03 | $1.56M | $1.58M | 0 | — | — |
| 2008-10-02 | $1.53M | $1.55M | 0 | — | — |
| 2008-10-01 | $1.53M | $1.55M | 0 | — | — |
| 2008-09-30 | $1.59M | $1.61M | 0 | — | — |
| 2008-09-29 | $1.53M | $1.55M | 0 | — | — |
| 2008-09-26 | $1.56M | $1.57M | 0 | — | — |
| 2008-09-25 | $1.53M | $1.55M | 0 | — | — |
| 2008-09-24 | $1.52M | $1.54M | 0 | — | — |
| 2008-09-23 | $1.49M | $1.5M | 0 | — | — |
| 2008-09-22 | $1.48M | $1.49M | 0 | — | — |
| 2008-09-19 | $1.47M | $1.48M | 0 | — | — |
| 2008-09-18 | $1.49M | $1.5M | 0 | — | — |
| 2008-09-17 | $1.4M | $1.42M | 0 | — | — |
| 2008-09-16 | $1.37M | $1.39M | 0 | — | — |
| 2008-09-15 | $1.37M | $1.38M | 0 | — | — |
| 2008-09-12 | $1.35M | $1.36M | 0 | — | — |
| 2008-09-11 | $1.35M | $1.37M | 0 | — | — |
| 2008-09-10 | $1.35M | $1.36M | 0 | — | — |
| 2008-09-09 | $1.4M | $1.41M | 0 | — | — |
| 2008-09-08 | $1.5M | $1.52M | 0 | — | — |
| 2008-09-05 | $1.53M | $1.55M | 0 | — | — |
| 2008-09-04 | $1.55M | $1.57M | 0 | — | — |
| 2008-09-03 | $1.57M | $1.59M | 0 | — | — |
| 2008-09-02 | $1.59M | $1.6M | 0 | — | — |
| 2008-08-29 | $1.56M | $1.58M | 0 | — | — |
| 2008-08-28 | $1.55M | $1.57M | 0 | — | — |
| 2008-08-27 | $1.56M | $1.58M | 0 | — | — |
| 2008-08-26 | $1.58M | $1.59M | 1 | — | — |
| 2008-08-25 | $1.76M | $1.79M | 6 | — | — |
| 2008-08-22 | $1.8M | $1.82M | 1 | — | — |
| 2008-08-21 | $1.76M | $1.78M | 0 | — | — |
| 2008-08-20 | $1.76M | $1.79M | 23 | — | — |
| 2008-08-19 | $1.77M | $1.79M | 1 | — | — |
| 2008-08-18 | $1.77M | $1.79M | 0 | — | — |
| 2008-08-15 | $1.76M | $1.78M | 0 | — | — |
| 2008-08-14 | $1.76M | $1.78M | 0 | — | — |
| 2008-08-13 | $1.76M | $1.78M | 0 | — | — |
| 2008-08-12 | $1.75M | $1.77M | 0 | — | — |
| 2008-08-11 | $1.77M | $1.79M | 9 | — | — |
| 2008-08-08 | $1.74M | $1.76M | 0 | — | — |
| 2008-08-07 | $1.77M | $1.79M | 0 | — | — |
| 2008-08-06 | $1.75M | $1.77M | 0 | — | — |
| 2008-08-05 | $1.75M | $1.77M | 0 | — | — |
| 2008-08-04 | $1.73M | $1.75M | 0 | — | — |
| 2008-08-01 | $1.74M | $1.76M | 0 | — | — |
| 2008-07-31 | $1.76M | $1.78M | 0 | — | — |
| 2008-07-30 | $1.72M | $1.74M | 0 | — | — |
| 2008-07-29 | $1.71M | $1.73M | 0 | — | — |
| 2008-07-28 | $1.74M | $1.76M | 0 | — | — |
| 2008-07-25 | $1.77M | $1.79M | 0 | — | — |
| 2008-07-24 | $1.78M | $1.8M | 10 | — | — |
| 2008-07-23 | $1.77M | $1.79M | 13 | — | — |
| 2008-07-22 | $1.78M | $1.8M | 1 | — | — |
| 2008-07-21 | $1.77M | $1.79M | 1 | — | — |
| 2008-07-18 | $1.77M | $1.79M | 0 | — | — |
| 2008-07-17 | $1.78M | $1.8M | 2 | — | — |
| 2008-07-16 | $1.76M | $1.79M | 0 | — | — |
| 2008-07-15 | $1.77M | $1.79M | 16 | — | — |
| 2008-07-14 | $1.77M | $1.8M | 0 | — | — |
| 2008-07-11 | $1.77M | $1.79M | 0 | — | — |
| 2008-07-10 | $1.74M | $1.76M | 0 | — | — |
| 2008-07-09 | $1.76M | $1.78M | 0 | — | — |
| 2008-07-08 | $1.76M | $1.79M | 0 | — | — |
| 2008-07-07 | $1.77M | $1.79M | 2 | — | — |
| 2008-07-03 | $1.77M | $1.79M | 0 | — | — |
| 2008-07-02 | $1.77M | $1.78M | 0 | — | — |
| 2008-07-01 | $1.76M | $1.78M | 0 | — | — |
| 2008-06-30 | $1.76M | $1.77M | 0 | — | — |
| 2008-06-27 | $1.76M | $1.77M | 1 | — | — |
| 2008-06-26 | $1.74M | $1.75M | 1 | — | — |
| 2008-06-25 | $1.76M | $1.77M | 0 | — | — |
| 2008-06-24 | $1.77M | $1.78M | 1 | — | — |
| 2008-06-23 | $1.76M | $1.78M | 0 | — | — |
| 2008-06-20 | $1.76M | $1.78M | 0 | — | — |
| 2008-06-19 | $1.76M | $1.78M | 0 | — | — |
| 2008-06-18 | $1.76M | $1.78M | 0 | — | — |
| 2008-06-17 | $1.77M | $1.79M | 0 | — | — |
| 2008-06-16 | $1.77M | $1.79M | 1 | — | — |
| 2008-06-13 | $1.77M | $1.78M | 0 | — | — |
| 2008-06-12 | $1.76M | $1.77M | 0 | — | — |
| 2008-06-11 | $1.77M | $1.78M | 0 | — | — |
| 2008-06-10 | $1.78M | $1.79M | 1 | — | — |
| 2008-06-09 | $1.78M | $1.79M | 0 | — | — |
| 2008-06-06 | $1.77M | $1.79M | 0 | — | — |
| 2008-06-05 | $1.78M | $1.79M | 3 | — | — |
| 2008-06-04 | $1.77M | $1.78M | 0 | — | — |
| 2008-06-03 | $1.78M | $1.79M | 2 | — | — |
| 2008-06-02 | $1.78M | $1.79M | 2 | — | — |
| 2008-05-30 | $1.75M | $1.76M | 0 | — | — |
| 2008-05-29 | $1.73M | $1.74M | 1 | — | — |
| 2008-05-28 | $1.73M | $1.74M | 0 | — | — |
| 2008-05-27 | $1.73M | $1.74M | 1 | — | — |
| 2008-05-23 | $1.74M | $1.75M | 1 | — | — |
| 2008-05-22 | $1.75M | $1.76M | 3 | — | — |
| 2008-05-21 | $1.72M | $1.73M | 3 | — | — |
| 2008-05-20 | $1.71M | $1.72M | 1 | — | — |
| 2008-05-19 | $1.68M | $1.7M | 0 | — | — |
| 2008-05-16 | $1.7M | $1.71M | 0 | — | — |
| 2008-05-15 | $1.69M | $1.7M | 0 | — | — |
| 2008-05-14 | $1.69M | $1.7M | 0 | — | — |
| 2008-05-13 | $1.69M | $1.7M | 0 | — | — |
| 2008-05-12 | $1.7M | $1.71M | 0 | — | — |
| 2008-05-09 | $1.69M | $1.71M | 0 | — | — |
| 2008-05-08 | $1.7M | $1.71M | 0 | — | — |
| 2008-05-07 | $1.7M | $1.71M | 0 | — | — |
| 2008-05-06 | $1.7M | $1.71M | 3 | — | — |
| 2008-05-05 | $1.7M | $1.71M | 0 | — | — |
| 2008-05-02 | $1.7M | $1.71M | 8 | — | — |
| 2008-05-01 | $1.69M | $1.7M | 8 | — | — |
| 2008-04-30 | $1.7M | $1.71M | 3 | — | — |
| 2008-04-29 | $1.69M | $1.71M | 1 | — | — |
| 2008-04-28 | $1.7M | $1.71M | 0 | — | — |
| 2008-04-25 | $1.7M | $1.71M | 0 | — | — |
| 2008-04-24 | $1.7M | $1.71M | 0 | — | — |
| 2008-04-23 | $1.69M | $1.7M | 0 | — | — |
| 2008-04-22 | $1.68M | $1.69M | 0 | — | — |
| 2008-04-21 | $1.69M | $1.7M | 0 | — | — |
| 2008-04-18 | $1.69M | $1.71M | 0 | — | — |
| 2008-04-17 | $1.69M | $1.71M | 0 | — | — |
| 2008-04-16 | $1.7M | $1.71M | 0 | — | — |
| 2008-04-15 | $1.7M | $1.71M | 0 | — | — |
| 2008-04-14 | $1.7M | $1.71M | 0 | — | — |
| 2008-04-11 | $1.7M | $1.71M | 4 | — | — |
| 2008-04-10 | $1.7M | $1.71M | 0 | — | — |
| 2008-04-09 | $1.7M | $1.71M | 0 | — | — |
| 2008-04-08 | $1.7M | $1.71M | 0 | — | — |
| 2008-04-07 | $1.68M | $1.7M | 0 | — | — |
| 2008-04-04 | $1.69M | $1.69M | 0 | — | — |
| 2008-04-03 | $1.68M | $1.68M | 0 | — | — |
| 2008-04-02 | $1.68M | $1.68M | 0 | — | — |
| 2008-04-01 | $1.69M | $1.69M | 0 | — | — |
| 2008-03-31 | $1.7M | $1.7M | 0 | — | — |
| 2008-03-28 | $1.68M | $1.68M | 0 | — | — |
| 2008-03-27 | $1.68M | $1.68M | 0 | — | — |
| 2008-03-26 | $1.68M | $1.68M | 0 | — | — |
| 2008-03-25 | $1.68M | $1.68M | 0 | — | — |
| 2008-03-24 | $1.68M | $1.68M | 0 | — | — |
| 2008-03-20 | $1.67M | $1.67M | 0 | — | — |
| 2008-03-19 | $1.67M | $1.67M | 1 | — | — |
| 2008-03-18 | $1.66M | $1.66M | 1 | — | — |
| 2008-03-17 | $1.66M | $1.66M | 5 | — | — |
| 2008-03-14 | $1.66M | $1.66M | 0 | — | — |
| 2008-03-13 | $1.69M | $1.69M | 0 | — | — |
| 2008-03-12 | $1.68M | $1.68M | 0 | — | — |
| 2008-03-11 | $1.69M | $1.69M | 0 | — | — |
| 2008-03-10 | $1.69M | $1.69M | 0 | — | — |
| 2008-03-07 | $1.7M | $1.7M | 7 | — | — |
| 2008-03-06 | $1.69M | $1.69M | 0 | — | — |
| 2008-03-05 | $1.69M | $1.69M | 0 | — | — |
| 2008-03-04 | $1.69M | $1.69M | 0 | — | — |
| 2008-03-03 | $1.69M | $1.69M | 0 | — | — |
| 2008-02-29 | $1.7M | $1.7M | 0 | — | — |
| 2008-02-28 | $1.69M | $1.69M | 0 | — | — |
| 2008-02-27 | $1.7M | $1.7M | 0 | — | — |
| 2008-02-26 | $1.7M | $1.7M | 0 | — | — |
| 2008-02-25 | $1.69M | $1.69M | 0 | — | — |
| 2008-02-22 | $1.7M | $1.7M | 0 | — | — |
| 2008-02-21 | $1.7M | $1.7M | 0 | — | — |
| 2008-02-20 | $1.69M | $1.69M | 0 | — | — |
| 2008-02-19 | $1.67M | $1.67M | 0 | — | — |
| 2008-02-15 | $1.69M | $1.69M | 0 | — | — |
| 2008-02-14 | $1.7M | $1.7M | 0 | — | — |
| 2008-02-13 | $1.7M | $1.7M | 0 | — | — |
| 2008-02-12 | $1.68M | $1.68M | 0 | — | — |
| 2008-02-11 | $1.69M | $1.69M | 0 | — | — |
| 2008-02-08 | $1.69M | $1.69M | 0 | — | — |
| 2008-02-07 | $1.68M | $1.68M | 0 | — | — |
| 2008-02-06 | $1.68M | $1.68M | 0 | — | — |
| 2008-02-05 | $1.67M | $1.67M | 0 | — | — |
| 2008-02-04 | $1.69M | $1.69M | 0 | — | — |
| 2008-02-01 | $1.7M | $1.7M | 0 | — | — |
| 2008-01-31 | $1.71M | $1.71M | 0 | — | — |
| 2008-01-30 | $1.7M | $1.7M | 0 | — | — |