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
- 2007-03-19 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 | $8.50 | $8.50 | 82 | — | — |
| 2008-12-30 | $7.50 | $7.50 | 582 | — | — |
| 2008-12-29 | $7.00 | $7.00 | 584 | — | — |
| 2008-12-26 | $7.00 | $7.00 | 0 | — | — |
| 2008-12-24 | $7.00 | $7.00 | 180 | — | — |
| 2008-12-23 | $6.00 | $6.00 | 0 | — | — |
| 2008-12-22 | $6.00 | $6.00 | 122 | — | — |
| 2008-12-19 | $7.00 | $7.00 | 200 | — | — |
| 2008-12-18 | $5.50 | $5.50 | 300 | — | — |
| 2008-12-17 | $5.00 | $5.00 | 0 | — | — |
| 2008-12-16 | $5.00 | $5.00 | 50 | — | — |
| 2008-12-15 | $5.00 | $5.00 | 710 | — | — |
| 2008-12-12 | $5.50 | $5.50 | 2,088 | — | — |
| 2008-12-11 | $6.50 | $6.50 | 126 | — | — |
| 2008-12-10 | $5.50 | $5.50 | 984 | — | — |
| 2008-12-09 | $5.50 | $5.50 | 120 | — | — |
| 2008-12-08 | $7.00 | $7.00 | 0 | — | — |
| 2008-12-05 | $7.00 | $7.00 | 900 | — | — |
| 2008-12-04 | $5.50 | $5.50 | 212 | — | — |
| 2008-12-03 | $4.50 | $4.50 | 242 | — | — |
| 2008-12-02 | $5.00 | $5.00 | 40 | — | — |
| 2008-12-01 | $5.00 | $5.00 | 240 | — | — |
| 2008-11-28 | $5.50 | $5.50 | 280 | — | — |
| 2008-11-26 | $5.50 | $5.50 | 440 | — | — |
| 2008-11-25 | $6.00 | $6.00 | 380 | — | — |
| 2008-11-24 | $6.50 | $6.50 | 410 | — | — |
| 2008-11-21 | $6.00 | $6.00 | 364 | — | — |
| 2008-11-20 | $7.50 | $7.50 | 1,070 | — | — |
| 2008-11-19 | $7.00 | $7.00 | 240 | — | — |
| 2008-11-18 | $7.50 | $7.50 | 224 | — | — |
| 2008-11-17 | $8.00 | $8.00 | 432 | — | — |
| 2008-11-14 | $9.50 | $9.50 | 260 | — | — |
| 2008-11-13 | $8.50 | $8.50 | 180 | — | — |
| 2008-11-12 | $9.00 | $9.00 | 6 | — | — |
| 2008-11-11 | $10.00 | $10.00 | 128 | — | — |
| 2008-11-10 | $10.00 | $10.00 | 0 | — | — |
| 2008-11-07 | $10.00 | $10.00 | 0 | — | — |
| 2008-11-06 | $10.00 | $10.00 | 100 | — | — |
| 2008-11-05 | $10.00 | $10.00 | 300 | — | — |
| 2008-11-04 | $10.00 | $10.00 | 336 | — | — |
| 2008-11-03 | $10.00 | $10.00 | 10 | — | — |
| 2008-10-31 | $9.50 | $9.50 | 370 | — | — |
| 2008-10-30 | $9.00 | $9.00 | 0 | — | — |
| 2008-10-29 | $9.00 | $9.00 | 80 | — | — |
| 2008-10-28 | $8.00 | $8.00 | 520 | — | — |
| 2008-10-27 | $8.00 | $8.00 | 820 | — | — |
| 2008-10-24 | $8.00 | $8.00 | 0 | — | — |
| 2008-10-23 | $8.00 | $8.00 | 76 | — | — |
| 2008-10-22 | $10.00 | $10.00 | 994 | — | — |
| 2008-10-21 | $10.50 | $10.50 | 0 | — | — |
| 2008-10-20 | $10.50 | $10.50 | 120 | — | — |
| 2008-10-17 | $11.50 | $11.50 | 100 | — | — |
| 2008-10-16 | $11.00 | $11.00 | 420 | — | — |
| 2008-10-15 | $12.00 | $12.00 | 20 | — | — |
| 2008-10-14 | $14.00 | $14.00 | 336 | — | — |
| 2008-10-13 | $13.00 | $13.00 | 0 | — | — |
| 2008-10-10 | $13.00 | $13.00 | 674 | — | — |
| 2008-10-09 | $11.50 | $11.50 | 782 | — | — |
| 2008-10-08 | $10.50 | $10.50 | 450 | — | — |
| 2008-10-07 | $12.50 | $12.50 | 1,396 | — | — |
| 2008-10-06 | $12.50 | $12.50 | 864 | — | — |
| 2008-10-03 | $16.50 | $16.50 | 206 | — | — |
| 2008-10-02 | $19.00 | $19.00 | 270 | — | — |
| 2008-10-01 | $23.00 | $23.00 | 426 | — | — |
| 2008-09-30 | $23.00 | $23.00 | 100 | — | — |
| 2008-09-29 | $23.50 | $23.50 | 616 | — | — |
| 2008-09-26 | $28.50 | $28.50 | 20 | — | — |
| 2008-09-25 | $30.50 | $30.50 | 0 | — | — |
| 2008-09-24 | $30.50 | $30.50 | 40 | — | — |
| 2008-09-23 | $32.50 | $32.50 | 636 | — | — |
| 2008-09-22 | $30.50 | $30.50 | 324 | — | — |
| 2008-09-19 | $28.00 | $28.00 | 156 | — | — |
| 2008-09-18 | $28.00 | $28.00 | 192 | — | — |
| 2008-09-17 | $28.00 | $28.00 | 102 | — | — |
| 2008-09-16 | $26.00 | $26.00 | 382 | — | — |
| 2008-09-15 | $27.00 | $27.00 | 710 | — | — |
| 2008-09-12 | $31.00 | $31.00 | 876 | — | — |
| 2008-09-11 | $20.50 | $20.50 | 552 | — | — |
| 2008-09-10 | $22.50 | $22.50 | 88 | — | — |
| 2008-09-09 | $23.00 | $23.00 | 760 | — | — |
| 2008-09-08 | $25.50 | $25.50 | 654 | — | — |
| 2008-09-05 | $24.50 | $24.50 | 160 | — | — |
| 2008-09-04 | $26.00 | $26.00 | 460 | — | — |
| 2008-09-03 | $27.00 | $27.00 | 106 | — | — |
| 2008-09-02 | $29.00 | $29.00 | 30 | — | — |
| 2008-08-29 | $30.50 | $30.50 | 40 | — | — |
| 2008-08-28 | $31.50 | $31.50 | 40 | — | — |
| 2008-08-27 | $30.00 | $30.00 | 80 | — | — |
| 2008-08-26 | $29.00 | $29.00 | 88 | — | — |
| 2008-08-25 | $28.00 | $28.00 | 400 | — | — |
| 2008-08-22 | $31.50 | $31.50 | 0 | — | — |
| 2008-08-21 | $31.50 | $31.50 | 12 | — | — |
| 2008-08-20 | $26.00 | $26.00 | 660 | — | — |
| 2008-08-19 | $31.50 | $31.50 | 360 | — | — |
| 2008-08-18 | $26.00 | $26.00 | 180 | — | — |
| 2008-08-15 | $26.00 | $26.00 | 400 | — | — |
| 2008-08-14 | $28.50 | $28.50 | 140 | — | — |
| 2008-08-13 | $27.50 | $27.50 | 202 | — | — |
| 2008-08-12 | $25.00 | $25.00 | 232 | — | — |
| 2008-08-11 | $27.00 | $27.00 | 1,644 | — | — |
| 2008-08-08 | $32.00 | $32.00 | 206 | — | — |
| 2008-08-07 | $32.00 | $32.00 | 730 | — | — |
| 2008-08-06 | $33.50 | $33.50 | 640 | — | — |
| 2008-08-05 | $35.00 | $35.00 | 468 | — | — |
| 2008-08-04 | $37.00 | $37.00 | 0 | — | — |
| 2008-08-01 | $37.00 | $37.00 | 548 | — | — |
| 2008-07-31 | $39.00 | $39.00 | 198 | — | — |
| 2008-07-30 | $37.50 | $37.50 | 164 | — | — |
| 2008-07-29 | $38.50 | $38.50 | 600 | — | — |
| 2008-07-28 | $39.50 | $39.50 | 688 | — | — |
| 2008-07-25 | $38.00 | $38.00 | 350 | — | — |
| 2008-07-24 | $38.00 | $38.00 | 352 | — | — |
| 2008-07-23 | $38.50 | $38.50 | 290 | — | — |
| 2008-07-22 | $40.00 | $40.00 | 250 | — | — |
| 2008-07-21 | $39.50 | $39.50 | 12 | — | — |
| 2008-07-18 | $40.00 | $40.00 | 40 | — | — |
| 2008-07-17 | $40.00 | $40.00 | 0 | — | — |
| 2008-07-16 | $40.00 | $40.00 | 0 | — | — |
| 2008-07-15 | $40.00 | $40.00 | 174 | — | — |
| 2008-07-14 | $41.50 | $41.50 | 720 | — | — |
| 2008-07-11 | $39.50 | $39.50 | 2,590 | — | — |
| 2008-07-10 | $43.50 | $43.50 | 400 | — | — |
| 2008-07-09 | $42.00 | $42.00 | 0 | — | — |
| 2008-07-08 | $42.00 | $42.00 | 1,100 | — | — |
| 2008-07-07 | $46.50 | $46.50 | 920 | — | — |
| 2008-07-03 | $46.50 | $46.50 | 156 | — | — |
| 2008-07-02 | $51.00 | $51.00 | 850 | — | — |
| 2008-07-01 | $48.00 | $48.00 | 0 | — | — |
| 2008-06-30 | $48.00 | $48.00 | 40 | — | — |
| 2008-06-27 | $46.50 | $46.50 | 190 | — | — |
| 2008-06-26 | $47.50 | $47.50 | 2 | — | — |
| 2008-06-25 | $50.00 | $50.00 | 28 | — | — |
| 2008-06-24 | $52.50 | $52.50 | 130 | — | — |
| 2008-06-23 | $46.50 | $46.50 | 0 | — | — |
| 2008-06-20 | $46.50 | $46.50 | 900 | — | — |
| 2008-06-19 | $48.50 | $48.50 | 670 | — | — |
| 2008-06-18 | $49.50 | $49.50 | 40 | — | — |
| 2008-06-17 | $52.00 | $52.00 | 220 | — | — |
| 2008-06-16 | $49.50 | $49.50 | 142 | — | — |
| 2008-06-13 | $49.50 | $49.50 | 0 | — | — |
| 2008-06-12 | $49.50 | $49.50 | 448 | — | — |
| 2008-06-11 | $49.00 | $49.00 | 200 | — | — |
| 2008-06-10 | $48.50 | $48.50 | 316 | — | — |
| 2008-06-09 | $52.00 | $52.00 | 90 | — | — |
| 2008-06-06 | $50.50 | $50.50 | 486 | — | — |
| 2008-06-05 | $52.00 | $52.00 | 270 | — | — |
| 2008-06-04 | $54.50 | $54.50 | 850 | — | — |
| 2008-06-03 | $55.50 | $55.50 | 0 | — | — |
| 2008-06-02 | $55.50 | $55.50 | 198 | — | — |
| 2008-05-30 | $59.50 | $59.50 | 70 | — | — |
| 2008-05-29 | $60.50 | $60.50 | 970 | — | — |
| 2008-05-28 | $56.00 | $56.00 | 200 | — | — |
| 2008-05-27 | $60.00 | $60.00 | 358 | — | — |
| 2008-05-23 | $61.50 | $61.50 | 472 | — | — |
| 2008-05-22 | $62.00 | $62.00 | 280 | — | — |
| 2008-05-21 | $60.00 | $60.00 | 496 | — | — |
| 2008-05-20 | $59.00 | $59.00 | 1,140 | — | — |
| 2008-05-19 | $55.50 | $55.50 | 0 | — | — |
| 2008-05-16 | $55.50 | $55.50 | 298 | — | — |
| 2008-05-15 | $54.50 | $54.50 | 1,944 | — | — |
| 2008-05-14 | $52.50 | $52.50 | 268 | — | — |
| 2008-05-13 | $56.50 | $56.50 | 380 | — | — |
| 2008-05-12 | $56.00 | $56.00 | 290 | — | — |
| 2008-05-09 | $61.00 | $61.00 | 630 | — | — |
| 2008-05-08 | $61.00 | $61.00 | 840 | — | — |
| 2008-05-07 | $55.00 | $55.00 | 124 | — | — |
| 2008-05-06 | $54.50 | $54.50 | 0 | — | — |
| 2008-05-05 | $54.50 | $54.50 | 50 | — | — |
| 2008-05-02 | $53.50 | $53.50 | 180 | — | — |
| 2008-05-01 | $54.00 | $54.00 | 140 | — | — |
| 2008-04-30 | $56.00 | $56.00 | 88 | — | — |
| 2008-04-29 | $57.50 | $57.50 | 10 | — | — |
| 2008-04-28 | $55.00 | $55.00 | 134 | — | — |
| 2008-04-25 | $59.50 | $59.50 | 30 | — | — |
| 2008-04-24 | $60.00 | $60.00 | 882 | — | — |
| 2008-04-23 | $63.50 | $63.50 | 330 | — | — |
| 2008-04-22 | $65.00 | $65.00 | 0 | — | — |
| 2008-04-21 | $65.00 | $65.00 | 944 | — | — |
| 2008-04-18 | $65.00 | $65.00 | 240 | — | — |
| 2008-04-17 | $65.00 | $65.00 | 100 | — | — |
| 2008-04-16 | $60.50 | $60.50 | 524 | — | — |
| 2008-04-15 | $65.00 | $65.00 | 82 | — | — |
| 2008-04-14 | $64.00 | $64.00 | 460 | — | — |
| 2008-04-11 | $63.00 | $63.00 | 202 | — | — |
| 2008-04-10 | $66.00 | $66.00 | 60 | — | — |
| 2008-04-09 | $63.50 | $63.50 | 118 | — | — |
| 2008-04-08 | $67.50 | $67.50 | 102 | — | — |
| 2008-04-07 | $64.50 | $64.50 | 0 | — | — |
| 2008-04-04 | $64.50 | $64.50 | 140 | — | — |
| 2008-04-03 | $62.50 | $62.50 | 700 | — | — |
| 2008-04-02 | $59.50 | $59.50 | 1,250 | — | — |
| 2008-04-01 | $58.50 | $58.50 | 952 | — | — |
| 2008-03-31 | $60.00 | $60.00 | 1,630 | — | — |
| 2008-03-28 | $65.50 | $65.50 | 1,152 | — | — |
| 2008-03-27 | $69.50 | $69.50 | 1,180 | — | — |
| 2008-03-26 | $69.50 | $69.50 | 1,894 | — | — |
| 2008-03-25 | $69.50 | $69.50 | 2,308 | — | — |
| 2008-03-24 | $69.50 | $69.50 | 2,042 | — | — |
| 2008-03-20 | $74.50 | $74.50 | 232 | — | — |
| 2008-03-19 | $75.00 | $75.00 | 220 | — | — |
| 2008-03-18 | $79.00 | $79.00 | 990 | — | — |
| 2008-03-17 | $82.00 | $82.00 | 554 | — | — |
| 2008-03-14 | $84.00 | $84.00 | 244 | — | — |
| 2008-03-13 | $86.00 | $86.00 | 92 | — | — |
| 2008-03-12 | $84.00 | $84.00 | 332 | — | — |
| 2008-03-11 | $65.00 | $65.00 | 678 | — | — |
| 2008-03-10 | $66.50 | $66.50 | 760 | — | — |
| 2008-03-07 | $73.00 | $73.00 | 1,086 | — | — |
| 2008-03-06 | $75.50 | $75.50 | 1,046 | — | — |
| 2008-03-05 | $76.50 | $76.50 | 990 | — | — |
| 2008-03-04 | $69.00 | $69.00 | 2,542 | — | — |
| 2008-03-03 | $77.00 | $77.00 | 612 | — | — |
| 2008-02-29 | $86.50 | $86.50 | 752 | — | — |
| 2008-02-28 | $89.00 | $89.00 | 344 | — | — |
| 2008-02-27 | $79.00 | $79.00 | 630 | — | — |
| 2008-02-26 | $70.00 | $70.00 | 304 | — | — |
| 2008-02-25 | $68.50 | $68.50 | 684 | — | — |
| 2008-02-22 | $66.00 | $66.00 | 742 | — | — |
| 2008-02-21 | $65.00 | $65.00 | 234 | — | — |
| 2008-02-20 | $61.50 | $61.50 | 750 | — | — |
| 2008-02-19 | $63.50 | $63.50 | 170 | — | — |
| 2008-02-15 | $59.00 | $59.00 | 64 | — | — |
| 2008-02-14 | $59.50 | $59.50 | 648 | — | — |
| 2008-02-13 | $46.50 | $46.50 | 222 | — | — |
| 2008-02-12 | $49.50 | $49.50 | 264 | — | — |
| 2008-02-11 | $48.00 | $48.00 | 64 | — | — |
| 2008-02-08 | $44.50 | $44.50 | 430 | — | — |
| 2008-02-07 | $44.50 | $44.50 | 3,112 | — | — |
| 2008-02-06 | $42.00 | $42.00 | 2,266 | — | — |
| 2008-02-05 | $43.50 | $43.50 | 352 | — | — |
| 2008-02-04 | $50.50 | $50.50 | 3,074 | — | — |
| 2008-02-01 | $53.50 | $53.50 | 352 | — | — |
| 2008-01-31 | $51.00 | $51.00 | 358 | — | — |
| 2008-01-30 | $49.00 | $49.00 | 90 | — | — |
| 2008-01-29 | $52.00 | $52.00 | 50 | — | — |
| 2008-01-28 | $50.00 | $50.00 | 508 | — | — |
| 2008-01-25 | $53.50 | $53.50 | 78 | — | — |
| 2008-01-24 | $53.50 | $53.50 | 566 | — | — |
| 2008-01-23 | $49.00 | $49.00 | 588 | — | — |
| 2008-01-22 | $50.00 | $50.00 | 2,112 | — | — |
| 2008-01-18 | $58.00 | $58.00 | 1,152 | — | — |
| 2008-01-17 | $57.50 | $57.50 | 1,836 | — | — |
| 2008-01-16 | $60.00 | $60.00 | 136 | — | — |
| 2008-01-15 | $61.50 | $61.50 | 2,174 | — | — |
| 2008-01-14 | $68.50 | $68.50 | 710 | — | — |
| 2008-01-11 | $68.50 | $68.50 | 130 | — | — |
| 2008-01-10 | $70.00 | $70.00 | 252 | — | — |
| 2008-01-09 | $66.00 | $66.00 | 1,186 | — | — |
| 2008-01-08 | $71.00 | $71.00 | 1,100 | — | — |
| 2008-01-07 | $68.50 | $68.50 | 224 | — | — |
| 2008-01-04 | $75.00 | $75.00 | 356 | — | — |
| 2008-01-03 | $80.50 | $80.50 | 802 | — | — |
| 2008-01-02 | $73.50 | $73.50 | 462 | — | — |