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
- 2002-07-18 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 | $4.92 | $5.10 | 2,686,500 | — | — |
| 2008-12-30 | $4.89 | $5.07 | 2,708,900 | — | — |
| 2008-12-29 | $4.72 | $4.89 | 3,391,100 | — | — |
| 2008-12-26 | $4.31 | $4.47 | 1,591,100 | — | — |
| 2008-12-24 | $4.13 | $4.28 | 1,057,100 | — | — |
| 2008-12-23 | $4.18 | $4.33 | 2,160,500 | — | — |
| 2008-12-22 | $4.27 | $4.43 | 3,486,700 | — | — |
| 2008-12-19 | $4.70 | $4.87 | 4,298,600 | — | — |
| 2008-12-18 | $4.48 | $4.64 | 5,811,800 | — | — |
| 2008-12-17 | $5.54 | $5.74 | 7,867,400 | — | — |
| 2008-12-16 | $4.99 | $5.17 | 3,465,400 | — | — |
| 2008-12-15 | $4.61 | $4.78 | 4,878,900 | — | — |
| 2008-12-12 | $4.43 | $4.59 | 4,122,800 | — | — |
| 2008-12-11 | $4.23 | $4.38 | 8,277,200 | — | — |
| 2008-12-10 | $3.88 | $4.02 | 6,646,200 | — | — |
| 2008-12-09 | $3.40 | $3.52 | 4,973,000 | — | — |
| 2008-12-08 | $3.40 | $3.52 | 4,770,100 | — | — |
| 2008-12-05 | $3.08 | $3.19 | 4,155,500 | — | — |
| 2008-12-04 | $3.15 | $3.26 | 3,210,600 | — | — |
| 2008-12-03 | $3.44 | $3.57 | 4,966,200 | — | — |
| 2008-12-02 | $3.85 | $3.99 | 4,427,000 | — | — |
| 2008-12-01 | $3.93 | $4.07 | 3,135,100 | — | — |
| 2008-11-28 | $4.92 | $5.10 | 3,087,800 | — | — |
| 2008-11-26 | $4.24 | $4.39 | 5,561,600 | — | — |
| 2008-11-25 | $3.40 | $3.52 | 4,922,200 | — | — |
| 2008-11-24 | $3.61 | $3.74 | 4,306,900 | — | — |
| 2008-11-21 | $3.58 | $3.71 | 6,416,500 | — | — |
| 2008-11-20 | $3.17 | $3.29 | 12,350,500 | — | — |
| 2008-11-19 | $4.14 | $4.29 | 4,445,400 | — | — |
| 2008-11-18 | $5.04 | $5.22 | 3,915,800 | — | — |
| 2008-11-17 | $5.32 | $5.51 | 4,240,100 | — | — |
| 2008-11-14 | $5.25 | $5.44 | 6,424,600 | — | — |
| 2008-11-13 | $5.82 | $6.03 | 12,135,500 | — | — |
| 2008-11-12 | $5.28 | $5.47 | 14,496,600 | — | — |
| 2008-11-11 | $7.31 | $7.58 | 8,679,900 | — | — |
| 2008-11-10 | $9.18 | $9.51 | 3,143,500 | — | — |
| 2008-11-07 | $9.62 | $9.97 | 3,692,400 | — | — |
| 2008-11-06 | $9.63 | $9.98 | 5,309,900 | — | — |
| 2008-11-05 | $11.04 | $11.44 | 5,141,300 | — | — |
| 2008-11-04 | $12.54 | $13.00 | 5,367,300 | — | — |
| 2008-11-03 | $10.94 | $11.34 | 6,307,500 | — | — |
| 2008-10-31 | $9.81 | $10.17 | 5,825,400 | — | — |
| 2008-10-30 | $10.34 | $10.72 | 5,065,300 | — | — |
| 2008-10-29 | $9.99 | $10.35 | 6,917,100 | — | — |
| 2008-10-28 | $9.18 | $9.51 | 5,553,000 | — | — |
| 2008-10-27 | $8.63 | $8.94 | 3,817,900 | — | — |
| 2008-10-24 | $9.58 | $9.93 | 5,247,400 | — | — |
| 2008-10-23 | $10.00 | $10.36 | 7,888,900 | — | — |
| 2008-10-22 | $11.48 | $11.90 | 5,280,300 | — | — |
| 2008-10-21 | $14.25 | $14.77 | 4,056,800 | — | — |
| 2008-10-20 | $15.52 | $16.08 | 3,383,600 | — | — |
| 2008-10-17 | $13.71 | $14.21 | 5,152,900 | — | — |
| 2008-10-16 | $12.82 | $13.29 | 5,779,200 | — | — |
| 2008-10-15 | $13.20 | $13.68 | 5,943,800 | — | — |
| 2008-10-14 | $16.28 | $16.87 | 6,317,200 | — | — |
| 2008-10-13 | $19.44 | $20.15 | 4,104,300 | — | — |
| 2008-10-10 | $14.31 | $14.83 | 6,400,200 | — | — |
| 2008-10-09 | $16.67 | $17.28 | 5,038,500 | — | — |
| 2008-10-08 | $18.57 | $19.25 | 6,712,400 | — | — |
| 2008-10-07 | $17.87 | $18.52 | 3,170,500 | — | — |
| 2008-10-06 | $19.60 | $20.31 | 4,993,400 | — | — |
| 2008-10-03 | $21.34 | $22.12 | 4,092,500 | — | — |
| 2008-10-02 | $22.27 | $23.08 | 5,048,400 | — | — |
| 2008-10-01 | $26.43 | $27.39 | 4,204,300 | — | — |
| 2008-09-30 | $29.12 | $30.18 | 4,212,200 | — | — |
| 2008-09-29 | $27.89 | $28.90 | 4,980,600 | — | — |
| 2008-09-26 | $32.43 | $33.61 | 3,653,000 | — | — |
| 2008-09-25 | $33.48 | $34.70 | 2,541,800 | — | — |
| 2008-09-24 | $33.56 | $34.78 | 1,566,400 | — | — |
| 2008-09-23 | $34.19 | $35.43 | 2,135,600 | — | — |
| 2008-09-22 | $35.58 | $36.87 | 2,170,100 | — | — |
| 2008-09-19 | $35.96 | $37.27 | 3,931,000 | — | — |
| 2008-09-18 | $33.24 | $34.45 | 4,974,700 | — | — |
| 2008-09-17 | $31.87 | $33.03 | 7,839,000 | — | — |
| 2008-09-16 | $32.98 | $34.18 | 6,461,900 | — | — |
| 2008-09-15 | $34.49 | $35.74 | 3,921,300 | — | — |
| 2008-09-12 | $36.71 | $38.04 | 2,579,300 | — | — |
| 2008-09-11 | $33.27 | $34.48 | 2,594,500 | — | — |
| 2008-09-10 | $33.12 | $34.32 | 2,859,100 | — | — |
| 2008-09-09 | $32.06 | $33.23 | 3,200,900 | — | — |
| 2008-09-08 | $36.15 | $37.46 | 2,076,400 | — | — |
| 2008-09-05 | $37.60 | $38.97 | 2,654,100 | — | — |
| 2008-09-04 | $35.97 | $37.28 | 2,519,800 | — | — |
| 2008-09-03 | $38.45 | $39.85 | 2,336,500 | — | — |
| 2008-09-02 | $39.23 | $40.66 | 2,097,600 | — | — |
| 2008-08-29 | $41.46 | $42.97 | 1,223,900 | — | — |
| 2008-08-28 | $41.10 | $42.59 | 1,148,600 | — | — |
| 2008-08-27 | $40.60 | $42.08 | 1,366,500 | — | — |
| 2008-08-26 | $39.61 | $41.05 | 1,491,400 | — | — |
| 2008-08-25 | $39.52 | $40.96 | 1,662,600 | — | — |
| 2008-08-22 | $41.12 | $42.61 | 1,598,300 | — | — |
| 2008-08-21 | $41.84 | $43.36 | 2,312,100 | — | — |
| 2008-08-20 | $40.26 | $41.72 | 2,307,100 | — | — |
| 2008-08-19 | $38.05 | $39.43 | 2,162,000 | — | — |
| 2008-08-18 | $36.64 | $37.97 | 2,043,700 | — | — |
| 2008-08-15 | $36.86 | $38.20 | 2,109,700 | — | — |
| 2008-08-14 | $37.71 | $39.08 | 2,345,700 | — | — |
| 2008-08-13 | $39.19 | $40.61 | 2,316,900 | — | — |
| 2008-08-12 | $36.44 | $37.76 | 2,053,300 | — | — |
| 2008-08-11 | $36.85 | $38.19 | 2,761,400 | — | — |
| 2008-08-08 | $38.60 | $40.00 | 2,673,000 | — | — |
| 2008-08-07 | $41.11 | $42.60 | 1,763,000 | — | — |
| 2008-08-06 | $40.89 | $42.38 | 1,635,500 | — | — |
| 2008-08-05 | $40.41 | $41.88 | 3,210,400 | — | — |
| 2008-08-04 | $40.00 | $41.45 | 2,579,800 | — | — |
| 2008-08-01 | $43.77 | $45.36 | 2,695,600 | — | — |
| 2008-07-31 | $45.97 | $47.64 | 4,474,900 | — | — |
| 2008-07-30 | $47.53 | $49.26 | 7,366,300 | — | — |
| 2008-07-29 | $41.79 | $43.31 | 5,529,200 | — | — |
| 2008-07-28 | $39.43 | $40.86 | 1,153,800 | — | — |
| 2008-07-25 | $39.22 | $40.65 | 1,201,100 | — | — |
| 2008-07-24 | $38.19 | $39.58 | 2,718,700 | — | — |
| 2008-07-23 | $38.73 | $40.14 | 2,203,600 | — | — |
| 2008-07-22 | $39.83 | $41.28 | 1,484,900 | — | — |
| 2008-07-21 | $40.62 | $42.10 | 1,246,700 | — | — |
| 2008-07-18 | $40.02 | $41.47 | 1,288,500 | — | — |
| 2008-07-17 | $39.89 | $41.34 | 1,295,500 | — | — |
| 2008-07-16 | $41.30 | $42.80 | 1,896,400 | — | — |
| 2008-07-15 | $41.03 | $42.52 | 2,224,500 | — | — |
| 2008-07-14 | $43.70 | $45.29 | 1,540,400 | — | — |
| 2008-07-11 | $42.72 | $44.27 | 1,194,700 | — | — |
| 2008-07-10 | $42.11 | $43.64 | 1,192,500 | — | — |
| 2008-07-09 | $41.00 | $42.49 | 1,200,400 | — | — |
| 2008-07-08 | $40.83 | $42.31 | 2,211,400 | — | — |
| 2008-07-07 | $42.68 | $44.23 | 1,642,200 | — | — |
| 2008-07-03 | $44.43 | $46.05 | 1,301,700 | — | — |
| 2008-07-02 | $44.38 | $45.99 | 2,008,800 | — | — |
| 2008-07-01 | $47.08 | $48.79 | 1,142,200 | — | — |
| 2008-06-30 | $47.95 | $49.69 | 916,000 | — | — |
| 2008-06-27 | $47.50 | $49.23 | 988,000 | — | — |
| 2008-06-26 | $47.30 | $49.02 | 1,045,700 | — | — |
| 2008-06-25 | $46.88 | $48.58 | 1,096,600 | — | — |
| 2008-06-24 | $46.79 | $48.49 | 960,400 | — | — |
| 2008-06-23 | $47.60 | $49.33 | 1,130,300 | — | — |
| 2008-06-20 | $46.94 | $48.65 | 931,700 | — | — |
| 2008-06-19 | $48.54 | $50.30 | 667,900 | — | — |
| 2008-06-18 | $48.85 | $50.63 | 644,600 | — | — |
| 2008-06-17 | $48.48 | $50.24 | 616,600 | — | — |
| 2008-06-16 | $48.46 | $50.22 | 744,900 | — | — |
| 2008-06-13 | $46.81 | $48.51 | 647,100 | — | — |
| 2008-06-12 | $46.47 | $48.16 | 891,100 | — | — |
| 2008-06-11 | $47.08 | $48.28 | 928,000 | — | — |
| 2008-06-10 | $46.49 | $47.68 | 1,052,100 | — | — |
| 2008-06-09 | $47.62 | $48.84 | 874,500 | — | — |
| 2008-06-06 | $48.56 | $49.80 | 826,000 | — | — |
| 2008-06-05 | $49.01 | $50.26 | 1,122,900 | — | — |
| 2008-06-04 | $47.60 | $48.81 | 1,019,600 | — | — |
| 2008-06-03 | $49.20 | $50.46 | 1,132,900 | — | — |
| 2008-06-02 | $50.01 | $51.29 | 767,700 | — | — |
| 2008-05-30 | $49.55 | $50.81 | 823,000 | — | — |
| 2008-05-29 | $47.92 | $49.14 | 1,107,600 | — | — |
| 2008-05-28 | $50.22 | $51.50 | 700,900 | — | — |
| 2008-05-27 | $48.36 | $49.59 | 749,700 | — | — |
| 2008-05-23 | $50.29 | $51.57 | 719,100 | — | — |
| 2008-05-22 | $50.30 | $51.58 | 1,144,900 | — | — |
| 2008-05-21 | $50.67 | $51.96 | 1,330,500 | — | — |
| 2008-05-20 | $52.46 | $53.80 | 1,280,000 | — | — |
| 2008-05-19 | $51.73 | $53.05 | 623,100 | — | — |
| 2008-05-16 | $51.71 | $53.03 | 743,800 | — | — |
| 2008-05-15 | $50.18 | $51.46 | 1,324,000 | — | — |
| 2008-05-14 | $49.16 | $50.41 | 939,400 | — | — |
| 2008-05-13 | $48.49 | $49.73 | 923,200 | — | — |
| 2008-05-12 | $47.79 | $49.01 | 647,500 | — | — |
| 2008-05-09 | $48.03 | $49.26 | 710,700 | — | — |
| 2008-05-08 | $48.27 | $49.50 | 1,059,600 | — | — |
| 2008-05-07 | $47.74 | $48.96 | 1,184,400 | — | — |
| 2008-05-06 | $48.07 | $49.30 | 1,028,000 | — | — |
| 2008-05-05 | $46.05 | $47.23 | 1,204,900 | — | — |
| 2008-05-02 | $43.63 | $44.74 | 850,000 | — | — |
| 2008-05-01 | $42.65 | $43.74 | 1,288,700 | — | — |
| 2008-04-30 | $43.67 | $44.78 | 803,500 | — | — |
| 2008-04-29 | $42.80 | $43.89 | 1,197,700 | — | — |
| 2008-04-28 | $45.41 | $46.57 | 693,400 | — | — |
| 2008-04-25 | $45.47 | $46.63 | 1,132,400 | — | — |
| 2008-04-24 | $46.64 | $47.83 | 1,071,300 | — | — |
| 2008-04-23 | $47.40 | $48.61 | 890,900 | — | — |
| 2008-04-22 | $47.20 | $48.40 | 1,139,200 | — | — |
| 2008-04-21 | $47.79 | $49.01 | 969,700 | — | — |
| 2008-04-18 | $47.63 | $48.85 | 1,057,800 | — | — |
| 2008-04-17 | $46.80 | $47.99 | 1,226,400 | — | — |
| 2008-04-16 | $47.87 | $49.09 | 1,539,400 | — | — |
| 2008-04-15 | $45.67 | $46.84 | 789,200 | — | — |
| 2008-04-14 | $44.80 | $45.94 | 912,500 | — | — |
| 2008-04-11 | $45.52 | $46.68 | 1,103,300 | — | — |
| 2008-04-10 | $46.86 | $48.06 | 1,181,400 | — | — |
| 2008-04-09 | $46.05 | $47.23 | 1,127,100 | — | — |
| 2008-04-08 | $47.48 | $48.69 | 1,504,700 | — | — |
| 2008-04-07 | $45.90 | $47.07 | 2,402,800 | — | — |
| 2008-04-04 | $44.87 | $46.02 | 1,239,200 | — | — |
| 2008-04-03 | $43.56 | $44.67 | 1,168,700 | — | — |
| 2008-04-02 | $41.57 | $42.63 | 841,600 | — | — |
| 2008-04-01 | $40.19 | $41.22 | 1,274,700 | — | — |
| 2008-03-31 | $40.96 | $42.01 | 1,108,300 | — | — |
| 2008-03-28 | $42.08 | $43.15 | 889,600 | — | — |
| 2008-03-27 | $41.51 | $42.57 | 1,516,000 | — | — |
| 2008-03-26 | $41.15 | $42.20 | 993,400 | — | — |
| 2008-03-25 | $39.60 | $40.61 | 1,157,300 | — | — |
| 2008-03-24 | $38.04 | $39.01 | 913,000 | — | — |
| 2008-03-20 | $37.56 | $38.52 | 2,233,200 | — | — |
| 2008-03-19 | $37.49 | $38.45 | 2,506,500 | — | — |
| 2008-03-18 | $41.88 | $42.95 | 1,503,300 | — | — |
| 2008-03-17 | $41.06 | $42.11 | 2,522,500 | — | — |
| 2008-03-14 | $43.20 | $44.30 | 2,311,400 | — | — |
| 2008-03-13 | $43.50 | $44.61 | 2,431,400 | — | — |
| 2008-03-12 | $43.41 | $44.52 | 1,576,800 | — | — |
| 2008-03-11 | $42.84 | $43.93 | 1,607,800 | — | — |
| 2008-03-10 | $40.29 | $41.32 | 2,459,900 | — | — |
| 2008-03-07 | $41.98 | $43.05 | 1,715,400 | — | — |
| 2008-03-06 | $42.32 | $43.40 | 1,756,200 | — | — |
| 2008-03-05 | $42.23 | $43.31 | 1,469,200 | — | — |
| 2008-03-04 | $40.62 | $41.66 | 2,391,500 | — | — |
| 2008-03-03 | $41.59 | $42.65 | 2,138,100 | — | — |
| 2008-02-29 | $39.96 | $40.98 | 1,804,400 | — | — |
| 2008-02-28 | $42.24 | $43.32 | 2,414,200 | — | — |
| 2008-02-27 | $39.95 | $40.97 | 1,661,700 | — | — |
| 2008-02-26 | $39.03 | $40.03 | 2,413,100 | — | — |
| 2008-02-25 | $37.52 | $38.48 | 1,435,400 | — | — |
| 2008-02-22 | $36.23 | $37.15 | 1,048,100 | — | — |
| 2008-02-21 | $35.52 | $36.43 | 1,223,000 | — | — |
| 2008-02-20 | $35.75 | $36.66 | 1,191,300 | — | — |
| 2008-02-19 | $33.99 | $34.86 | 1,136,300 | — | — |
| 2008-02-15 | $33.07 | $33.91 | 947,100 | — | — |
| 2008-02-14 | $33.44 | $34.29 | 784,700 | — | — |
| 2008-02-13 | $34.05 | $34.92 | 864,000 | — | — |
| 2008-02-12 | $32.77 | $33.61 | 1,887,000 | — | — |
| 2008-02-11 | $34.59 | $35.47 | 778,600 | — | — |
| 2008-02-08 | $34.81 | $35.70 | 1,563,700 | — | — |
| 2008-02-07 | $34.37 | $35.25 | 1,723,700 | — | — |
| 2008-02-06 | $33.40 | $34.25 | 1,482,800 | — | — |
| 2008-02-05 | $35.90 | $36.82 | 2,435,500 | — | — |
| 2008-02-04 | $37.26 | $38.21 | 2,169,500 | — | — |
| 2008-02-01 | $35.18 | $36.08 | 1,597,500 | — | — |
| 2008-01-31 | $32.69 | $33.52 | 2,001,500 | — | — |
| 2008-01-30 | $33.41 | $34.26 | 1,154,000 | — | — |
| 2008-01-29 | $33.09 | $33.93 | 737,500 | — | — |
| 2008-01-28 | $32.76 | $33.60 | 892,900 | — | — |
| 2008-01-25 | $32.51 | $33.34 | 2,262,600 | — | — |
| 2008-01-24 | $31.07 | $31.86 | 1,135,500 | — | — |
| 2008-01-23 | $29.57 | $30.32 | 2,487,300 | — | — |
| 2008-01-22 | $29.29 | $30.04 | 1,935,000 | — | — |
| 2008-01-18 | $29.57 | $30.32 | 1,751,200 | — | — |
| 2008-01-17 | $30.41 | $31.19 | 1,723,500 | — | — |
| 2008-01-16 | $32.03 | $32.85 | 1,898,200 | — | — |
| 2008-01-15 | $33.15 | $34.00 | 993,400 | — | — |
| 2008-01-14 | $34.70 | $35.59 | 769,200 | — | — |
| 2008-01-11 | $33.67 | $34.53 | 973,000 | — | — |
| 2008-01-10 | $34.55 | $35.43 | 1,148,800 | — | — |
| 2008-01-09 | $33.98 | $34.85 | 1,281,600 | — | — |
| 2008-01-08 | $34.02 | $34.89 | 1,163,800 | — | — |
| 2008-01-07 | $33.97 | $34.84 | 1,443,300 | — | — |
| 2008-01-04 | $34.95 | $35.84 | 1,639,500 | — | — |
| 2008-01-03 | $36.40 | $37.33 | 962,200 | — | — |
| 2008-01-02 | $36.24 | $37.16 | 703,400 | — | — |