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
- 1988-06-30 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 | $1.47 | $24.31 | 615,752 | — | — |
| 2008-12-30 | $1.35 | $22.33 | 477,703 | — | — |
| 2008-12-29 | $1.15 | $19.03 | 539,757 | — | — |
| 2008-12-26 | $1.29 | $21.34 | 198,606 | — | — |
| 2008-12-24 | $1.28 | $21.12 | 129,806 | — | — |
| 2008-12-23 | $1.21 | $19.91 | 400,359 | — | — |
| 2008-12-22 | $1.25 | $20.68 | 644,232 | — | — |
| 2008-12-19 | $1.51 | $24.97 | 2,369,927 | — | — |
| 2008-12-18 | $1.10 | $18.15 | 483,698 | — | — |
| 2008-12-17 | $1.19 | $19.58 | 732,218 | — | — |
| 2008-12-16 | $1.16 | $19.14 | 650,977 | — | — |
| 2008-12-15 | $1.12 | $18.48 | 1,223,260 | — | — |
| 2008-12-12 | $1.23 | $20.24 | 767,742 | — | — |
| 2008-12-11 | $1.41 | $23.32 | 656,073 | — | — |
| 2008-12-10 | $1.39 | $22.99 | 663,867 | — | — |
| 2008-12-09 | $1.58 | $26.07 | 923,928 | — | — |
| 2008-12-08 | $1.55 | $25.52 | 646,630 | — | — |
| 2008-12-05 | $1.47 | $24.20 | 612,305 | — | — |
| 2008-12-04 | $1.55 | $25.52 | 911,637 | — | — |
| 2008-12-03 | $1.55 | $25.63 | 838,790 | — | — |
| 2008-12-02 | $1.45 | $23.98 | 620,699 | — | — |
| 2008-12-01 | $1.62 | $26.73 | 643,932 | — | — |
| 2008-11-28 | $1.95 | $32.23 | 77,044 | — | — |
| 2008-11-26 | $1.92 | $31.68 | 226,485 | — | — |
| 2008-11-25 | $1.93 | $31.79 | 606,609 | — | — |
| 2008-11-24 | $2.02 | $33.33 | 697,443 | — | — |
| 2008-11-21 | $1.79 | $29.59 | 828,298 | — | — |
| 2008-11-20 | $1.97 | $32.56 | 902,943 | — | — |
| 2008-11-19 | $2.12 | $34.98 | 564,939 | — | — |
| 2008-11-18 | $2.25 | $37.07 | 1,264,630 | — | — |
| 2008-11-17 | $2.05 | $33.88 | 780,033 | — | — |
| 2008-11-14 | $2.16 | $35.64 | 1,136,024 | — | — |
| 2008-11-13 | $2.12 | $34.98 | 1,292,060 | — | — |
| 2008-11-12 | $2.21 | $36.41 | 1,658,844 | — | — |
| 2008-11-11 | $2.28 | $37.62 | 527,317 | — | — |
| 2008-11-10 | $2.40 | $39.60 | 781,682 | — | — |
| 2008-11-07 | $2.54 | $41.91 | 1,199,278 | — | — |
| 2008-11-06 | $2.76 | $45.43 | 503,634 | — | — |
| 2008-11-05 | $3.18 | $52.47 | 2,657,717 | — | — |
| 2008-11-04 | $2.96 | $48.84 | 731,918 | — | — |
| 2008-11-03 | $3.07 | $50.60 | 620,849 | — | — |
| 2008-10-31 | $3.10 | $51.15 | 1,814,730 | — | — |
| 2008-10-30 | $3.00 | $49.39 | 1,231,355 | — | — |
| 2008-10-29 | $3.04 | $50.05 | 1,592,592 | — | — |
| 2008-10-28 | $3.14 | $51.70 | 606,159 | — | — |
| 2008-10-27 | $2.90 | $47.74 | 746,607 | — | — |
| 2008-10-24 | $2.90 | $47.85 | 666,116 | — | — |
| 2008-10-23 | $3.08 | $50.71 | 899,796 | — | — |
| 2008-10-22 | $3.16 | $52.14 | 526,717 | — | — |
| 2008-10-21 | $3.24 | $53.35 | 728,920 | — | — |
| 2008-10-20 | $3.35 | $55.22 | 632,690 | — | — |
| 2008-10-17 | $3.24 | $53.46 | 468,559 | — | — |
| 2008-10-16 | $3.14 | $51.70 | 870,867 | — | — |
| 2008-10-15 | $3.30 | $54.45 | 1,356,663 | — | — |
| 2008-10-14 | $3.28 | $54.12 | 989,580 | — | — |
| 2008-10-13 | $3.28 | $54.01 | 283,594 | — | — |
| 2008-10-10 | $3.22 | $53.13 | 2,078,089 | — | — |
| 2008-10-09 | $3.26 | $53.79 | 1,322,788 | — | — |
| 2008-10-08 | $3.83 | $63.14 | 648,728 | — | — |
| 2008-10-07 | $4.06 | $66.99 | 1,465,634 | — | — |
| 2008-10-06 | $4.57 | $75.35 | 1,335,079 | — | — |
| 2008-10-03 | $4.62 | $76.12 | 1,112,191 | — | — |
| 2008-10-02 | $4.82 | $79.53 | 1,339,426 | — | — |
| 2008-10-01 | $4.73 | $77.99 | 759,797 | — | — |
| 2008-09-30 | $4.72 | $77.77 | 1,426,513 | — | — |
| 2008-09-29 | $4.97 | $81.95 | 792,474 | — | — |
| 2008-09-26 | $4.99 | $82.28 | 356,141 | — | — |
| 2008-09-25 | $5.08 | $83.71 | 653,825 | — | — |
| 2008-09-24 | $4.69 | $77.33 | 717,079 | — | — |
| 2008-09-23 | $4.70 | $77.55 | 867,719 | — | — |
| 2008-09-22 | $4.92 | $81.07 | 1,148,165 | — | — |
| 2008-09-19 | $4.86 | $80.08 | 1,532,486 | — | — |
| 2008-09-18 | $4.83 | $79.64 | 1,365,807 | — | — |
| 2008-09-17 | $4.76 | $78.54 | 1,235,102 | — | — |
| 2008-09-16 | $4.69 | $77.33 | 961,701 | — | — |
| 2008-09-15 | $4.68 | $77.11 | 652,925 | — | — |
| 2008-09-12 | $4.83 | $79.64 | 542,006 | — | — |
| 2008-09-11 | $4.98 | $82.06 | 885,556 | — | — |
| 2008-09-10 | $4.82 | $79.53 | 1,076,967 | — | — |
| 2008-09-09 | $4.91 | $80.96 | 1,320,390 | — | — |
| 2008-09-08 | $4.82 | $79.53 | 894,699 | — | — |
| 2008-09-05 | $4.60 | $75.79 | 1,437,155 | — | — |
| 2008-09-04 | $4.60 | $75.79 | 1,411,823 | — | — |
| 2008-09-03 | $4.52 | $74.47 | 4,705,978 | — | — |
| 2008-09-02 | $4.56 | $75.24 | 2,393,160 | — | — |
| 2008-08-29 | $4.85 | $79.97 | 651,726 | — | — |
| 2008-08-28 | $4.94 | $81.51 | 653,075 | — | — |
| 2008-08-27 | $4.82 | $79.42 | 1,039,494 | — | — |
| 2008-08-26 | $4.76 | $76.89 | 1,255,637 | — | — |
| 2008-08-25 | $4.84 | $78.18 | 939,817 | — | — |
| 2008-08-22 | $4.76 | $76.89 | 713,631 | — | — |
| 2008-08-21 | $4.68 | $75.60 | 761,596 | — | — |
| 2008-08-20 | $4.65 | $75.06 | 2,266,502 | — | — |
| 2008-08-19 | $4.72 | $76.13 | 2,185,711 | — | — |
| 2008-08-18 | $4.75 | $76.67 | 1,421,266 | — | — |
| 2008-08-15 | $4.84 | $78.07 | 875,663 | — | — |
| 2008-08-14 | $4.80 | $77.43 | 2,032,522 | — | — |
| 2008-08-13 | $4.66 | $75.27 | 1,998,946 | — | — |
| 2008-08-12 | $4.69 | $75.70 | 1,504,006 | — | — |
| 2008-08-11 | $4.60 | $74.20 | 1,767,964 | — | — |
| 2008-08-08 | $4.59 | $74.09 | 1,048,188 | — | — |
| 2008-08-07 | $4.42 | $71.40 | 1,146,666 | — | — |
| 2008-08-06 | $4.47 | $72.15 | 2,000,295 | — | — |
| 2008-08-05 | $4.58 | $73.87 | 1,492,615 | — | — |
| 2008-08-04 | $4.38 | $70.64 | 3,067,969 | — | — |
| 2008-08-01 | $4.40 | $70.96 | 2,869,064 | — | — |
| 2008-07-31 | $4.62 | $74.52 | 1,843,659 | — | — |
| 2008-07-30 | $4.65 | $75.06 | 2,082,586 | — | — |
| 2008-07-29 | $4.67 | $75.38 | 2,956,000 | — | — |
| 2008-07-28 | $4.90 | $79.04 | 3,178,738 | — | — |
| 2008-07-25 | $4.98 | $80.33 | 5,517,638 | — | — |
| 2008-07-24 | $5.68 | $91.64 | 3,019,404 | — | — |
| 2008-07-23 | $6.14 | $99.07 | 2,821,548 | — | — |
| 2008-07-22 | $5.90 | $95.30 | 2,336,351 | — | — |
| 2008-07-21 | $5.73 | $92.50 | 1,849,355 | — | — |
| 2008-07-18 | $5.87 | $94.76 | 2,628,788 | — | — |
| 2008-07-17 | $5.81 | $93.79 | 5,128,071 | — | — |
| 2008-07-16 | $6.21 | $100.25 | 4,672,702 | — | — |
| 2008-07-15 | $6.40 | $103.38 | 495,939 | — | — |
| 2008-07-14 | $6.78 | $109.52 | 2,240,021 | — | — |
| 2008-07-11 | $6.42 | $103.70 | 1,811,683 | — | — |
| 2008-07-10 | $6.42 | $103.70 | 1,834,116 | — | — |
| 2008-07-09 | $6.50 | $104.99 | 1,621,821 | — | — |
| 2008-07-08 | $6.64 | $107.25 | 3,948,529 | — | — |
| 2008-07-07 | $6.16 | $99.50 | 4,310,465 | — | — |
| 2008-07-03 | $5.86 | $94.66 | 3,492,510 | — | — |
| 2008-07-02 | $5.92 | $95.62 | 4,593,460 | — | — |
| 2008-07-01 | $6.02 | $97.24 | 6,977,776 | — | — |
| 2008-06-30 | $83.14 | $103.05 | 1,662,091 | — | — |
| 2008-06-27 | $83.86 | $103.95 | 692,996 | — | — |
| 2008-06-26 | $85.64 | $106.16 | 610,806 | — | — |
| 2008-06-25 | $87.72 | $108.74 | 1,020,208 | — | — |
| 2008-06-24 | $87.54 | $108.51 | 380,224 | — | — |
| 2008-06-23 | $88.56 | $109.78 | 338,154 | — | — |
| 2008-06-20 | $88.54 | $109.75 | 605,010 | — | — |
| 2008-06-19 | $89.53 | $110.97 | 647,179 | — | — |
| 2008-06-18 | $90.37 | $112.01 | 818,755 | — | — |
| 2008-06-17 | $92.59 | $114.76 | 384,920 | — | — |
| 2008-06-16 | $92.97 | $115.24 | 240,375 | — | — |
| 2008-06-13 | $93.05 | $115.33 | 263,209 | — | — |
| 2008-06-12 | $92.29 | $114.39 | 603,711 | — | — |
| 2008-06-11 | $91.81 | $113.80 | 409,552 | — | — |
| 2008-06-10 | $94.03 | $116.55 | 674,260 | — | — |
| 2008-06-09 | $93.15 | $115.46 | 794,222 | — | — |
| 2008-06-06 | $92.47 | $114.62 | 931,323 | — | — |
| 2008-06-05 | $93.13 | $115.43 | 462,364 | — | — |
| 2008-06-04 | $92.69 | $114.89 | 1,189,435 | — | — |
| 2008-06-03 | $93.71 | $116.15 | 803,266 | — | — |
| 2008-06-02 | $94.17 | $116.72 | 775,986 | — | — |
| 2008-05-30 | $94.27 | $116.85 | 842,138 | — | — |
| 2008-05-29 | $94.27 | $116.85 | 1,006,068 | — | — |
| 2008-05-28 | $95.47 | $118.34 | 864,721 | — | — |
| 2008-05-27 | $97.43 | $120.42 | 397,611 | — | — |
| 2008-05-23 | $97.11 | $120.02 | 738,113 | — | — |
| 2008-05-22 | $96.47 | $119.23 | 842,537 | — | — |
| 2008-05-21 | $93.67 | $115.77 | 407,204 | — | — |
| 2008-05-20 | $94.09 | $116.29 | 344,450 | — | — |
| 2008-05-19 | $94.95 | $117.35 | 240,675 | — | — |
| 2008-05-16 | $94.91 | $117.30 | 304,878 | — | — |
| 2008-05-15 | $95.41 | $117.92 | 269,104 | — | — |
| 2008-05-14 | $94.49 | $116.78 | 438,031 | — | — |
| 2008-05-13 | $94.77 | $117.13 | 227,335 | — | — |
| 2008-05-12 | $94.57 | $116.88 | 441,929 | — | — |
| 2008-05-09 | $92.79 | $114.68 | 499,437 | — | — |
| 2008-05-08 | $93.61 | $115.70 | 467,110 | — | — |
| 2008-05-07 | $91.69 | $113.32 | 358,789 | — | — |
| 2008-05-06 | $92.49 | $114.31 | 380,423 | — | — |
| 2008-05-05 | $90.97 | $112.43 | 452,421 | — | — |
| 2008-05-02 | $91.81 | $113.47 | 325,413 | — | — |
| 2008-05-01 | $92.59 | $114.43 | 514,176 | — | — |
| 2008-04-30 | $89.89 | $111.09 | 606,059 | — | — |
| 2008-04-29 | $90.23 | $111.52 | 465,212 | — | — |
| 2008-04-28 | $89.22 | $110.28 | 293,736 | — | — |
| 2008-04-25 | $88.96 | $109.96 | 357,190 | — | — |
| 2008-04-24 | $89.12 | $110.15 | 769,141 | — | — |
| 2008-04-23 | $87.64 | $108.32 | 608,358 | — | — |
| 2008-04-22 | $86.66 | $107.11 | 369,681 | — | — |
| 2008-04-21 | $88.18 | $108.99 | 205,301 | — | — |
| 2008-04-18 | $88.14 | $108.94 | 554,447 | — | — |
| 2008-04-17 | $85.66 | $105.88 | 386,619 | — | — |
| 2008-04-16 | $84.90 | $104.94 | 305,428 | — | — |
| 2008-04-15 | $82.46 | $101.92 | 261,960 | — | — |
| 2008-04-14 | $82.88 | $102.44 | 300,132 | — | — |
| 2008-04-11 | $82.90 | $102.46 | 320,217 | — | — |
| 2008-04-10 | $84.20 | $104.07 | 283,594 | — | — |
| 2008-04-09 | $83.70 | $103.45 | 194,708 | — | — |
| 2008-04-08 | $84.82 | $104.84 | 265,757 | — | — |
| 2008-04-07 | $85.78 | $106.02 | 224,237 | — | — |
| 2008-04-04 | $85.86 | $106.12 | 285,692 | — | — |
| 2008-04-03 | $85.86 | $106.12 | 326,612 | — | — |
| 2008-04-02 | $85.74 | $105.97 | 381,423 | — | — |
| 2008-04-01 | $85.06 | $105.13 | 654,074 | — | — |
| 2008-03-31 | $84.08 | $103.92 | 498,987 | — | — |
| 2008-03-28 | $82.52 | $101.99 | 298,383 | — | — |
| 2008-03-27 | $83.92 | $103.72 | 209,198 | — | — |
| 2008-03-26 | $84.42 | $104.34 | 439,430 | — | — |
| 2008-03-25 | $86.06 | $106.37 | 338,754 | — | — |
| 2008-03-24 | $85.64 | $105.85 | 533,512 | — | — |
| 2008-03-20 | $84.26 | $104.14 | 520,472 | — | — |
| 2008-03-19 | $84.90 | $104.94 | 493,991 | — | — |
| 2008-03-18 | $85.90 | $106.17 | 458,567 | — | — |
| 2008-03-17 | $82.66 | $102.16 | 545,303 | — | — |
| 2008-03-14 | $83.54 | $103.25 | 623,197 | — | — |
| 2008-03-13 | $83.78 | $103.55 | 842,437 | — | — |
| 2008-03-12 | $84.14 | $104.00 | 599,614 | — | — |
| 2008-03-11 | $82.54 | $102.02 | 609,257 | — | — |
| 2008-03-10 | $81.82 | $101.13 | 388,717 | — | — |
| 2008-03-07 | $83.10 | $102.71 | 418,196 | — | — |
| 2008-03-06 | $83.72 | $103.48 | 461,315 | — | — |
| 2008-03-05 | $86.06 | $106.37 | 566,138 | — | — |
| 2008-03-04 | $84.90 | $104.94 | 563,190 | — | — |
| 2008-03-03 | $84.62 | $104.59 | 435,933 | — | — |
| 2008-02-29 | $83.60 | $103.33 | 425,041 | — | — |
| 2008-02-28 | $86.06 | $106.37 | 541,356 | — | — |
| 2008-02-27 | $86.76 | $107.24 | 405,955 | — | — |
| 2008-02-26 | $87.34 | $107.61 | 388,517 | — | — |
| 2008-02-25 | $86.02 | $105.98 | 240,425 | — | — |
| 2008-02-22 | $85.00 | $104.72 | 434,684 | — | — |
| 2008-02-21 | $85.30 | $105.09 | 445,726 | — | — |
| 2008-02-20 | $86.58 | $106.67 | 273,651 | — | — |
| 2008-02-19 | $85.42 | $105.24 | 304,329 | — | — |
| 2008-02-15 | $85.48 | $105.31 | 245,322 | — | — |
| 2008-02-14 | $84.68 | $104.33 | 399,460 | — | — |
| 2008-02-13 | $85.32 | $105.12 | 481,300 | — | — |
| 2008-02-12 | $84.24 | $103.78 | 279,996 | — | — |
| 2008-02-11 | $84.26 | $103.81 | 469,609 | — | — |
| 2008-02-08 | $84.22 | $103.76 | 432,685 | — | — |
| 2008-02-07 | $83.88 | $103.34 | 634,938 | — | — |
| 2008-02-06 | $83.56 | $102.95 | 605,660 | — | — |
| 2008-02-05 | $83.06 | $102.33 | 573,533 | — | — |
| 2008-02-04 | $83.76 | $103.19 | 481,950 | — | — |
| 2008-02-01 | $83.24 | $102.55 | 526,767 | — | — |
| 2008-01-31 | $81.50 | $100.41 | 1,137,123 | — | — |
| 2008-01-30 | $82.06 | $101.10 | 544,504 | — | — |
| 2008-01-29 | $81.50 | $100.41 | 531,114 | — | — |
| 2008-01-28 | $80.22 | $98.83 | 458,567 | — | — |
| 2008-01-25 | $78.28 | $96.44 | 619,749 | — | — |
| 2008-01-24 | $79.42 | $97.84 | 889,803 | — | — |
| 2008-01-23 | $78.22 | $96.36 | 1,310,547 | — | — |
| 2008-01-22 | $77.88 | $95.94 | 1,124,532 | — | — |
| 2008-01-18 | $79.30 | $97.69 | 943,014 | — | — |
| 2008-01-17 | $80.78 | $99.52 | 845,635 | — | — |
| 2008-01-16 | $83.16 | $102.45 | 598,715 | — | — |
| 2008-01-15 | $83.76 | $103.19 | 665,316 | — | — |
| 2008-01-14 | $84.22 | $103.76 | 690,248 | — | — |
| 2008-01-11 | $82.96 | $102.21 | 390,266 | — | — |
| 2008-01-10 | $84.00 | $103.49 | 323,615 | — | — |
| 2008-01-09 | $84.16 | $103.69 | 662,668 | — | — |
| 2008-01-08 | $84.42 | $104.01 | 422,892 | — | — |
| 2008-01-07 | $86.68 | $106.79 | 295,285 | — | — |
| 2008-01-04 | $85.88 | $105.81 | 469,159 | — | — |
| 2008-01-03 | $86.34 | $106.37 | 348,297 | — | — |
| 2008-01-02 | $86.82 | $106.97 | 340,253 | — | — |