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
- 1993-02-02 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 | $8.64 | $740.15 | 2,805,872 | — | — |
| 2008-12-30 | $8.00 | $685.54 | 2,540,341 | — | — |
| 2008-12-29 | $7.03 | $602.13 | 1,932,163 | — | — |
| 2008-12-26 | $7.76 | $664.31 | 753,961 | — | — |
| 2008-12-24 | $7.81 | $668.87 | 616,789 | — | — |
| 2008-12-23 | $7.53 | $644.60 | 2,102,605 | — | — |
| 2008-12-22 | $7.97 | $682.52 | 3,108,266 | — | — |
| 2008-12-19 | $8.38 | $717.40 | 3,245,021 | — | — |
| 2008-12-18 | $7.42 | $635.49 | 2,882,763 | — | — |
| 2008-12-17 | $8.43 | $721.94 | 3,679,946 | — | — |
| 2008-12-16 | $8.45 | $723.46 | 4,306,180 | — | — |
| 2008-12-15 | $8.32 | $712.85 | 3,298,278 | — | — |
| 2008-12-12 | $10.08 | $863.00 | 3,193,286 | — | — |
| 2008-12-11 | $8.93 | $764.42 | 3,378,600 | — | — |
| 2008-12-10 | $11.17 | $957.04 | 3,372,109 | — | — |
| 2008-12-09 | $10.36 | $887.27 | 4,924,276 | — | — |
| 2008-12-08 | $11.97 | $1,025.29 | 5,619,216 | — | — |
| 2008-12-05 | $8.78 | $752.28 | 3,080,985 | — | — |
| 2008-12-04 | $8.09 | $693.13 | 3,798,778 | — | — |
| 2008-12-03 | $8.50 | $728.02 | 3,436,890 | — | — |
| 2008-12-02 | $7.49 | $641.56 | 4,632,914 | — | — |
| 2008-12-01 | $6.34 | $542.98 | 4,430,630 | — | — |
| 2008-11-28 | $8.50 | $728.02 | 1,438,151 | — | — |
| 2008-11-26 | $8.23 | $705.27 | 3,725,617 | — | — |
| 2008-11-25 | $8.38 | $717.40 | 6,753,497 | — | — |
| 2008-11-24 | $6.43 | $550.56 | 6,328,102 | — | — |
| 2008-11-21 | $4.87 | $417.09 | 6,920,487 | — | — |
| 2008-11-20 | $6.20 | $530.85 | 5,481,200 | — | — |
| 2008-11-19 | $8.31 | $711.33 | 4,313,332 | — | — |
| 2008-11-18 | $9.31 | $797.78 | 2,548,747 | — | — |
| 2008-11-17 | $9.39 | $803.85 | 2,839,088 | — | — |
| 2008-11-14 | $9.24 | $791.72 | 3,876,729 | — | — |
| 2008-11-13 | $11.03 | $944.91 | 4,554,135 | — | — |
| 2008-11-12 | $9.90 | $847.83 | 4,873,918 | — | — |
| 2008-11-11 | $10.91 | $934.29 | 3,896,431 | — | — |
| 2008-11-10 | $12.84 | $1,099.60 | 3,088,597 | — | — |
| 2008-11-07 | $17.04 | $1,459.07 | 2,406,126 | — | — |
| 2008-11-06 | $16.34 | $1,399.91 | 3,052,647 | — | — |
| 2008-11-05 | $20.08 | $1,719.94 | 2,791,239 | — | — |
| 2008-11-04 | $24.76 | $2,120.34 | 1,813,729 | — | — |
| 2008-11-03 | $23.48 | $2,011.15 | 1,594,536 | — | — |
| 2008-10-31 | $23.32 | $1,997.49 | 2,350,385 | — | — |
| 2008-10-30 | $20.79 | $1,780.60 | 1,579,310 | — | — |
| 2008-10-29 | $20.24 | $1,733.59 | 4,393,906 | — | — |
| 2008-10-28 | $19.48 | $1,668.37 | 4,078,762 | — | — |
| 2008-10-27 | $14.75 | $1,263.41 | 2,678,468 | — | — |
| 2008-10-24 | $14.31 | $1,225.49 | 8,947,015 | — | — |
| 2008-10-23 | $15.05 | $1,289.19 | 13,446,327 | — | — |
| 2008-10-22 | $14.43 | $1,236.11 | 4,365,444 | — | — |
| 2008-10-21 | $23.32 | $1,997.49 | 1,571,158 | — | — |
| 2008-10-20 | $25.09 | $2,149.16 | 1,814,992 | — | — |
| 2008-10-17 | $29.18 | $2,499.52 | 1,523,336 | — | — |
| 2008-10-16 | $29.31 | $2,510.14 | 1,932,625 | — | — |
| 2008-10-15 | $29.82 | $2,554.13 | 1,669,588 | — | — |
| 2008-10-14 | $34.48 | $2,953.02 | 2,162,714 | — | — |
| 2008-10-13 | $36.37 | $3,115.30 | 2,460,063 | — | — |
| 2008-10-10 | $33.65 | $2,881.73 | 4,113,824 | — | — |
| 2008-10-09 | $28.33 | $2,426.72 | 3,072,021 | — | — |
| 2008-10-08 | $37.56 | $3,216.92 | 2,088,937 | — | — |
| 2008-10-07 | $39.42 | $3,376.17 | 1,427,258 | — | — |
| 2008-10-06 | $45.17 | $3,869.10 | 1,748,167 | — | — |
| 2008-10-03 | $45.39 | $3,887.30 | 925,844 | — | — |
| 2008-10-02 | $52.35 | $4,483.36 | 777,713 | — | — |
| 2008-10-01 | $54.54 | $4,671.43 | 660,881 | — | — |
| 2008-09-30 | $56.12 | $4,806.42 | 1,147,216 | — | — |
| 2008-09-29 | $48.88 | $4,186.09 | 992,312 | — | — |
| 2008-09-26 | $59.15 | $5,065.77 | 670,048 | — | — |
| 2008-09-25 | $56.67 | $4,853.43 | 645,744 | — | — |
| 2008-09-24 | $55.21 | $4,729.07 | 831,277 | — | — |
| 2008-09-23 | $57.66 | $4,512.23 | 1,382,326 | — | — |
| 2008-09-22 | $55.76 | $4,363.95 | 1,134,317 | — | — |
| 2008-09-19 | $63.79 | $4,991.72 | 2,511,478 | — | — |
| 2008-09-18 | $59.31 | $4,641.11 | 3,195,649 | — | — |
| 2008-09-17 | $55.98 | $4,380.58 | 1,875,135 | — | — |
| 2008-09-16 | $61.50 | $4,812.96 | 2,000,499 | — | — |
| 2008-09-15 | $58.70 | $4,593.99 | 1,407,859 | — | — |
| 2008-09-12 | $63.50 | $4,969.55 | 992,705 | — | — |
| 2008-09-11 | $62.25 | $4,871.16 | 1,175,864 | — | — |
| 2008-09-10 | $62.78 | $4,912.73 | 1,090,741 | — | — |
| 2008-09-09 | $62.65 | $4,903.03 | 1,558,321 | — | — |
| 2008-09-08 | $65.70 | $5,141.39 | 1,691,675 | — | — |
| 2008-09-05 | $62.30 | $4,875.31 | 795,963 | — | — |
| 2008-09-04 | $61.29 | $4,796.33 | 1,073,004 | — | — |
| 2008-09-03 | $62.49 | $4,890.55 | 1,072,930 | — | — |
| 2008-09-02 | $60.86 | $4,763.06 | 924,328 | — | — |
| 2008-08-29 | $59.34 | $4,643.88 | 629,611 | — | — |
| 2008-08-28 | $59.50 | $4,656.36 | 789,876 | — | — |
| 2008-08-27 | $56.40 | $4,413.84 | 464,895 | — | — |
| 2008-08-26 | $55.75 | $4,362.56 | 693,302 | — | — |
| 2008-08-25 | $54.75 | $4,284.96 | 863,190 | — | — |
| 2008-08-22 | $56.17 | $4,395.82 | 2,067,199 | — | — |
| 2008-08-21 | $54.31 | $4,250.31 | 1,084,593 | — | — |
| 2008-08-20 | $55.27 | $4,325.14 | 1,473,438 | — | — |
| 2008-08-19 | $55.43 | $4,337.62 | 1,021,496 | — | — |
| 2008-08-18 | $56.77 | $4,442.93 | 1,059,246 | — | — |
| 2008-08-15 | $58.40 | $4,570.44 | 943,568 | — | — |
| 2008-08-14 | $58.44 | $4,573.20 | 1,069,051 | — | — |
| 2008-08-13 | $58.38 | $4,569.05 | 1,038,273 | — | — |
| 2008-08-12 | $59.96 | $4,692.38 | 860,603 | — | — |
| 2008-08-11 | $61.34 | $4,800.48 | 1,495,349 | — | — |
| 2008-08-08 | $61.20 | $4,789.39 | 1,067,050 | — | — |
| 2008-08-07 | $58.51 | $4,578.75 | 967,240 | — | — |
| 2008-08-06 | $60.92 | $4,767.22 | 651,210 | — | — |
| 2008-08-05 | $60.14 | $4,706.24 | 901,823 | — | — |
| 2008-08-04 | $56.97 | $4,458.18 | 898,983 | — | — |
| 2008-08-01 | $57.18 | $4,474.80 | 1,029,043 | — | — |
| 2008-07-31 | $56.60 | $4,429.08 | 1,042,296 | — | — |
| 2008-07-30 | $56.77 | $4,442.93 | 1,358,589 | — | — |
| 2008-07-29 | $56.56 | $4,426.30 | 1,640,514 | — | — |
| 2008-07-28 | $54.01 | $4,226.75 | 1,353,050 | — | — |
| 2008-07-25 | $55.64 | $4,354.25 | 1,757,595 | — | — |
| 2008-07-24 | $57.11 | $4,469.26 | 1,690,498 | — | — |
| 2008-07-23 | $62.92 | $4,923.82 | 2,087,110 | — | — |
| 2008-07-22 | $60.26 | $4,715.95 | 2,035,396 | — | — |
| 2008-07-21 | $58.38 | $4,569.05 | 1,603,050 | — | — |
| 2008-07-18 | $58.77 | $4,599.53 | 1,808,606 | — | — |
| 2008-07-17 | $57.84 | $4,526.09 | 1,522,249 | — | — |
| 2008-07-16 | $55.39 | $4,334.84 | 1,721,788 | — | — |
| 2008-07-15 | $50.84 | $3,978.69 | 2,497,878 | — | — |
| 2008-07-14 | $50.70 | $3,967.60 | 1,534,314 | — | — |
| 2008-07-11 | $53.98 | $4,223.98 | 1,573,287 | — | — |
| 2008-07-10 | $54.86 | $4,293.27 | 1,422,506 | — | — |
| 2008-07-09 | $53.71 | $4,203.19 | 1,258,466 | — | — |
| 2008-07-08 | $59.09 | $4,624.48 | 1,577,369 | — | — |
| 2008-07-07 | $55.43 | $4,337.62 | 1,470,577 | — | — |
| 2008-07-03 | $57.89 | $4,530.24 | 521,751 | — | — |
| 2008-07-02 | $58.67 | $4,591.22 | 1,116,887 | — | — |
| 2008-07-01 | $60.88 | $4,764.45 | 1,438,397 | — | — |
| 2008-06-30 | $61.47 | $4,810.18 | 1,009,247 | — | — |
| 2008-06-27 | $61.64 | $4,824.04 | 1,040,754 | — | — |
| 2008-06-26 | $62.10 | $4,860.07 | 860,871 | — | — |
| 2008-06-25 | $65.26 | $5,106.74 | 604,548 | — | — |
| 2008-06-24 | $64.53 | $5,049.93 | 822,255 | — | — |
| 2008-06-23 | $63.10 | $4,937.67 | 785,574 | — | — |
| 2008-06-20 | $65.43 | $5,120.60 | 875,122 | — | — |
| 2008-06-19 | $67.03 | $5,245.32 | 1,134,430 | — | — |
| 2008-06-18 | $65.18 | $5,101.20 | 604,844 | — | — |
| 2008-06-17 | $67.84 | $4,919.70 | 576,040 | — | — |
| 2008-06-16 | $69.84 | $5,064.81 | 668,288 | — | — |
| 2008-06-13 | $69.49 | $5,039.13 | 524,722 | — | — |
| 2008-06-12 | $67.88 | $4,922.27 | 735,634 | — | — |
| 2008-06-11 | $67.36 | $4,885.03 | 719,085 | — | — |
| 2008-06-10 | $68.94 | $4,999.32 | 696,427 | — | — |
| 2008-06-09 | $67.84 | $4,919.70 | 772,110 | — | — |
| 2008-06-06 | $69.74 | $5,057.11 | 691,919 | — | — |
| 2008-06-05 | $73.67 | $5,342.20 | 620,104 | — | — |
| 2008-06-04 | $71.42 | $5,179.11 | 725,646 | — | — |
| 2008-06-03 | $70.73 | $5,129.03 | 671,583 | — | — |
| 2008-06-02 | $70.18 | $5,089.21 | 798,644 | — | — |
| 2008-05-30 | $70.27 | $5,095.64 | 1,032,727 | — | — |
| 2008-05-29 | $71.31 | $5,171.40 | 742,150 | — | — |
| 2008-05-28 | $71.47 | $5,182.96 | 587,196 | — | — |
| 2008-05-27 | $71.28 | $5,168.84 | 533,083 | — | — |
| 2008-05-23 | $70.21 | $5,091.78 | 566,157 | — | — |
| 2008-05-22 | $71.10 | $5,155.99 | 836,684 | — | — |
| 2008-05-21 | $71.31 | $5,171.40 | 767,348 | — | — |
| 2008-05-20 | $73.81 | $5,352.48 | 577,894 | — | — |
| 2008-05-19 | $75.28 | $5,459.06 | 447,138 | — | — |
| 2008-05-16 | $75.14 | $5,448.78 | 470,140 | — | — |
| 2008-05-15 | $76.29 | $5,532.26 | 523,412 | — | — |
| 2008-05-14 | $75.19 | $5,452.63 | 538,136 | — | — |
| 2008-05-13 | $73.90 | $5,358.90 | 541,729 | — | — |
| 2008-05-12 | $73.95 | $5,362.75 | 625,567 | — | — |
| 2008-05-09 | $71.95 | $5,217.63 | 663,619 | — | — |
| 2008-05-08 | $72.73 | $5,274.14 | 944,014 | — | — |
| 2008-05-07 | $73.70 | $5,344.76 | 783,561 | — | — |
| 2008-05-06 | $76.84 | $5,572.07 | 745,013 | — | — |
| 2008-05-05 | $76.77 | $5,566.93 | 761,428 | — | — |
| 2008-05-02 | $77.10 | $5,591.33 | 606,522 | — | — |
| 2008-05-01 | $78.68 | $5,705.62 | 556,483 | — | — |
| 2008-04-30 | $76.06 | $5,515.56 | 947,105 | — | — |
| 2008-04-29 | $77.93 | $5,651.69 | 693,801 | — | — |
| 2008-04-28 | $78.04 | $5,659.39 | 652,839 | — | — |
| 2008-04-25 | $76.66 | $5,559.22 | 762,177 | — | — |
| 2008-04-24 | $77.63 | $5,629.85 | 757,297 | — | — |
| 2008-04-23 | $74.98 | $5,437.23 | 593,662 | — | — |
| 2008-04-22 | $74.85 | $5,428.24 | 551,952 | — | — |
| 2008-04-21 | $75.26 | $5,457.78 | 437,043 | — | — |
| 2008-04-18 | $77.44 | $5,615.73 | 688,236 | — | — |
| 2008-04-17 | $77.83 | $5,643.98 | 533,702 | — | — |
| 2008-04-16 | $77.00 | $5,583.63 | 912,929 | — | — |
| 2008-04-15 | $73.44 | $5,325.50 | 696,639 | — | — |
| 2008-04-14 | $73.10 | $5,301.10 | 486,395 | — | — |
| 2008-04-11 | $74.02 | $5,367.88 | 604,651 | — | — |
| 2008-04-10 | $75.42 | $5,469.33 | 714,750 | — | — |
| 2008-04-09 | $75.15 | $5,450.06 | 675,338 | — | — |
| 2008-04-08 | $77.31 | $5,606.74 | 655,859 | — | — |
| 2008-04-07 | $79.28 | $5,749.29 | 725,324 | — | — |
| 2008-04-04 | $78.78 | $5,713.33 | 742,969 | — | — |
| 2008-04-03 | $80.52 | $5,839.18 | 814,800 | — | — |
| 2008-04-02 | $79.30 | $5,750.57 | 763,132 | — | — |
| 2008-04-01 | $79.58 | $5,771.11 | 1,030,337 | — | — |
| 2008-03-31 | $74.16 | $5,378.15 | 778,160 | — | — |
| 2008-03-28 | $73.61 | $5,338.34 | 906,122 | — | — |
| 2008-03-27 | $73.76 | $5,348.62 | 831,102 | — | — |
| 2008-03-26 | $75.38 | $5,466.77 | 1,065,877 | — | — |
| 2008-03-25 | $76.38 | $5,538.68 | 1,101,114 | — | — |
| 2008-03-24 | $75.53 | $5,477.04 | 1,586,088 | — | — |
| 2008-03-20 | $75.51 | $5,475.75 | 1,573,489 | — | — |
| 2008-03-19 | $69.84 | $5,064.81 | 1,156,698 | — | — |
| 2008-03-18 | $69.29 | $5,025.01 | 994,543 | — | — |
| 2008-03-17 | $67.73 | $4,551.18 | 1,246,875 | — | — |
| 2008-03-14 | $67.45 | $4,532.14 | 1,216,016 | — | — |
| 2008-03-13 | $69.19 | $4,648.75 | 942,733 | — | — |
| 2008-03-12 | $68.62 | $4,610.68 | 859,633 | — | — |
| 2008-03-11 | $69.31 | $4,657.07 | 1,010,931 | — | — |
| 2008-03-10 | $64.56 | $4,338.20 | 634,556 | — | — |
| 2008-03-07 | $65.72 | $4,415.54 | 891,270 | — | — |
| 2008-03-06 | $64.67 | $4,345.34 | 262,741 | — | — |
| 2008-03-05 | $68.07 | $4,573.79 | 512,976 | — | — |
| 2008-03-04 | $69.05 | $4,639.23 | 825,869 | — | — |
| 2008-03-03 | $68.67 | $4,614.24 | 643,411 | — | — |
| 2008-02-29 | $68.28 | $4,588.07 | 664,429 | — | — |
| 2008-02-28 | $69.49 | $4,668.98 | 675,787 | — | — |
| 2008-02-27 | $71.29 | $4,790.34 | 919,097 | — | — |
| 2008-02-26 | $71.36 | $4,795.10 | 856,020 | — | — |
| 2008-02-25 | $71.86 | $4,828.42 | 936,110 | — | — |
| 2008-02-22 | $69.06 | $4,640.42 | 1,053,326 | — | — |
| 2008-02-21 | $66.74 | $4,484.55 | 915,793 | — | — |
| 2008-02-20 | $69.65 | $4,679.68 | 763,165 | — | — |
| 2008-02-19 | $67.38 | $4,527.39 | 487,389 | — | — |
| 2008-02-15 | $68.81 | $4,623.76 | 564,114 | — | — |
| 2008-02-14 | $67.77 | $4,553.56 | 651,784 | — | — |
| 2008-02-13 | $70.20 | $4,716.57 | 579,439 | — | — |
| 2008-02-12 | $70.13 | $4,711.81 | 436,923 | — | — |
| 2008-02-11 | $66.99 | $4,501.21 | 785,988 | — | — |
| 2008-02-08 | $67.98 | $4,567.84 | 1,160,443 | — | — |
| 2008-02-07 | $71.40 | $4,797.48 | 277,946 | — | — |
| 2008-02-06 | $70.69 | $4,749.89 | 701,784 | — | — |
| 2008-02-05 | $73.56 | $4,942.64 | 1,456,442 | — | — |
| 2008-02-04 | $76.89 | $5,166.33 | 1,914,344 | — | — |
| 2008-02-01 | $76.06 | $5,110.41 | 1,130,776 | — | — |
| 2008-01-31 | $72.94 | $4,901.00 | 1,086,000 | — | — |
| 2008-01-30 | $71.15 | $4,780.82 | 1,575,183 | — | — |
| 2008-01-29 | $70.62 | $4,745.12 | 775,081 | — | — |
| 2008-01-28 | $70.83 | $4,759.40 | 1,278,046 | — | — |
| 2008-01-25 | $67.13 | $4,510.72 | 1,063,087 | — | — |
| 2008-01-24 | $67.56 | $4,539.28 | 1,613,207 | — | — |
| 2008-01-23 | $68.53 | $4,604.73 | 2,299,761 | — | — |
| 2008-01-22 | $61.45 | $4,128.78 | 1,774,192 | — | — |
| 2008-01-18 | $58.90 | $3,957.45 | 1,722,887 | — | — |
| 2008-01-17 | $58.30 | $3,916.99 | 1,307,639 | — | — |
| 2008-01-16 | $59.71 | $4,012.18 | 1,238,325 | — | — |
| 2008-01-15 | $58.77 | $3,949.11 | 1,646,870 | — | — |
| 2008-01-14 | $62.58 | $4,204.93 | 1,337,833 | — | — |
| 2008-01-11 | $64.25 | $4,316.78 | 934,527 | — | — |
| 2008-01-10 | $66.07 | $4,439.34 | 1,449,880 | — | — |
| 2008-01-09 | $64.99 | $4,366.76 | 1,608,673 | — | — |
| 2008-01-08 | $63.41 | $4,260.86 | 1,198,900 | — | — |
| 2008-01-07 | $64.95 | $4,364.37 | 1,188,536 | — | — |
| 2008-01-04 | $62.58 | $4,204.93 | 1,130,449 | — | — |
| 2008-01-03 | $64.87 | $4,358.42 | 733,435 | — | — |
| 2008-01-02 | $67.77 | $4,553.56 | 773,305 | — | — |