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
- 2005-09-01 to 2026-09-03
- 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 | $10.00 | $10.00 | 6,136 | — | — |
| 2008-12-30 | $10.00 | $10.00 | 5,548 | — | — |
| 2008-12-29 | $12.00 | $12.00 | 3,539 | — | — |
| 2008-12-26 | $14.00 | $14.00 | 1,516 | — | — |
| 2008-12-24 | $12.00 | $12.00 | 1,007 | — | — |
| 2008-12-23 | $14.00 | $14.00 | 1,114 | — | — |
| 2008-12-22 | $14.00 | $14.00 | 4,401 | — | — |
| 2008-12-19 | $12.00 | $12.00 | 5,193 | — | — |
| 2008-12-18 | $14.00 | $14.00 | 14,858 | — | — |
| 2008-12-17 | $20.00 | $20.00 | 27,424 | — | — |
| 2008-12-16 | $10.00 | $10.00 | 4,351 | — | — |
| 2008-12-15 | $8.00 | $8.00 | 3,884 | — | — |
| 2008-12-12 | $8.00 | $8.00 | 1,970 | — | — |
| 2008-12-11 | $10.00 | $10.00 | 4,188 | — | — |
| 2008-12-10 | $8.00 | $8.00 | 4,269 | — | — |
| 2008-12-09 | $10.00 | $10.00 | 22,453 | — | — |
| 2008-12-08 | $14.00 | $14.00 | 2,782 | — | — |
| 2008-12-05 | $14.00 | $14.00 | 5,612 | — | — |
| 2008-12-04 | $16.00 | $16.00 | 3,788 | — | — |
| 2008-12-03 | $16.00 | $16.00 | 4,117 | — | — |
| 2008-12-02 | $18.00 | $18.00 | 4,885 | — | — |
| 2008-12-01 | $22.00 | $22.00 | 6,763 | — | — |
| 2008-11-28 | $16.00 | $16.00 | 3,181 | — | — |
| 2008-11-26 | $14.00 | $14.00 | 6,122 | — | — |
| 2008-11-25 | $14.00 | $14.00 | 7,072 | — | — |
| 2008-11-24 | $16.00 | $16.00 | 11,590 | — | — |
| 2008-11-21 | $16.00 | $16.00 | 11,487 | — | — |
| 2008-11-20 | $14.00 | $14.00 | 18,115 | — | — |
| 2008-11-19 | $20.00 | $20.00 | 49,260 | — | — |
| 2008-11-18 | $26.00 | $26.00 | 161,382 | — | — |
| 2008-11-17 | $446.00 | $446.00 | 754 | — | — |
| 2008-11-14 | $570.00 | $570.00 | 800 | — | — |
| 2008-11-13 | $480.00 | $480.00 | 355 | — | — |
| 2008-11-12 | $460.00 | $460.00 | 940 | — | — |
| 2008-11-11 | $458.00 | $458.00 | 208 | — | — |
| 2008-11-10 | $456.00 | $456.00 | 419 | — | — |
| 2008-11-07 | $502.00 | $502.00 | 807 | — | — |
| 2008-11-06 | $458.00 | $458.00 | 505 | — | — |
| 2008-11-05 | $414.00 | $414.00 | 62 | — | — |
| 2008-11-04 | $420.00 | $420.00 | 284 | — | — |
| 2008-11-03 | $410.00 | $410.00 | 150 | — | — |
| 2008-10-31 | $446.00 | $446.00 | 73 | — | — |
| 2008-10-30 | $458.00 | $458.00 | 244 | — | — |
| 2008-10-29 | $430.00 | $430.00 | 159 | — | — |
| 2008-10-28 | $468.00 | $468.00 | 373 | — | — |
| 2008-10-27 | $470.00 | $470.00 | 165 | — | — |
| 2008-10-24 | $460.00 | $460.00 | 320 | — | — |
| 2008-10-23 | $470.00 | $470.00 | 127 | — | — |
| 2008-10-22 | $480.00 | $480.00 | 110 | — | — |
| 2008-10-21 | $512.00 | $512.00 | 152 | — | — |
| 2008-10-20 | $494.00 | $494.00 | 135 | — | — |
| 2008-10-17 | $478.00 | $478.00 | 66 | — | — |
| 2008-10-16 | $490.00 | $490.00 | 89 | — | — |
| 2008-10-15 | $468.00 | $468.00 | 176 | — | — |
| 2008-10-14 | $530.00 | $530.00 | 229 | — | — |
| 2008-10-13 | $474.00 | $474.00 | 966 | — | — |
| 2008-10-10 | $396.00 | $396.00 | 1,390 | — | — |
| 2008-10-09 | $530.00 | $530.00 | 289 | — | — |
| 2008-10-08 | $580.00 | $580.00 | 704 | — | — |
| 2008-10-07 | $612.00 | $612.00 | 523 | — | — |
| 2008-10-06 | $612.00 | $612.00 | 307 | — | — |
| 2008-10-03 | $692.00 | $692.00 | 88 | — | — |
| 2008-10-02 | $688.00 | $688.00 | 70 | — | — |
| 2008-10-01 | $702.00 | $702.00 | 99 | — | — |
| 2008-09-30 | $708.00 | $708.00 | 227 | — | — |
| 2008-09-29 | $680.00 | $680.00 | 308 | — | — |
| 2008-09-26 | $716.00 | $716.00 | 100 | — | — |
| 2008-09-25 | $748.00 | $748.00 | 110 | — | — |
| 2008-09-24 | $724.00 | $724.00 | 186 | — | — |
| 2008-09-23 | $726.00 | $726.00 | 101 | — | — |
| 2008-09-22 | $742.00 | $742.00 | 133 | — | — |
| 2008-09-19 | $758.00 | $758.00 | 143 | — | — |
| 2008-09-18 | $756.00 | $756.00 | 344 | — | — |
| 2008-09-17 | $698.00 | $698.00 | 846 | — | — |
| 2008-09-16 | $712.00 | $712.00 | 1,103 | — | — |
| 2008-09-15 | $738.00 | $738.00 | 461 | — | — |
| 2008-09-12 | $798.00 | $798.00 | 285 | — | — |
| 2008-09-11 | $790.00 | $790.00 | 533 | — | — |
| 2008-09-10 | $838.00 | $838.00 | 474 | — | — |
| 2008-09-09 | $842.00 | $842.00 | 740 | — | — |
| 2008-09-08 | $850.00 | $850.00 | 618 | — | — |
| 2008-09-05 | $910.00 | $910.00 | 191 | — | — |
| 2008-09-04 | $844.00 | $844.00 | 1,050 | — | — |
| 2008-09-03 | $946.00 | $946.00 | 329 | — | — |
| 2008-09-02 | $926.00 | $926.00 | 744 | — | — |
| 2008-08-29 | $902.00 | $902.00 | 619 | — | — |
| 2008-08-28 | $870.00 | $870.00 | 397 | — | — |
| 2008-08-27 | $834.00 | $834.00 | 527 | — | — |
| 2008-08-26 | $896.00 | $896.00 | 725 | — | — |
| 2008-08-25 | $860.00 | $860.00 | 454 | — | — |
| 2008-08-22 | $850.00 | $850.00 | 893 | — | — |
| 2008-08-21 | $788.00 | $788.00 | 32 | — | — |
| 2008-08-20 | $790.00 | $790.00 | 189 | — | — |
| 2008-08-19 | $760.00 | $760.00 | 280 | — | — |
| 2008-08-18 | $760.00 | $760.00 | 321 | — | — |
| 2008-08-15 | $800.00 | $800.00 | 269 | — | — |
| 2008-08-14 | $798.00 | $798.00 | 402 | — | — |
| 2008-08-13 | $796.00 | $796.00 | 598 | — | — |
| 2008-08-12 | $796.00 | $796.00 | 2,351 | — | — |
| 2008-08-11 | $740.00 | $740.00 | 170 | — | — |
| 2008-08-08 | $752.00 | $752.00 | 285 | — | — |
| 2008-08-07 | $758.00 | $758.00 | 122 | — | — |
| 2008-08-06 | $760.00 | $760.00 | 278 | — | — |
| 2008-08-05 | $754.00 | $754.00 | 708 | — | — |
| 2008-08-04 | $724.00 | $724.00 | 135 | — | — |
| 2008-08-01 | $736.00 | $736.00 | 160 | — | — |
| 2008-07-31 | $726.00 | $726.00 | 168 | — | — |
| 2008-07-30 | $750.00 | $750.00 | 94 | — | — |
| 2008-07-29 | $740.00 | $740.00 | 135 | — | — |
| 2008-07-28 | $754.00 | $754.00 | 91 | — | — |
| 2008-07-25 | $734.00 | $734.00 | 47 | — | — |
| 2008-07-24 | $742.00 | $742.00 | 256 | — | — |
| 2008-07-23 | $730.00 | $730.00 | 111 | — | — |
| 2008-07-22 | $728.00 | $728.00 | 182 | — | — |
| 2008-07-21 | $708.00 | $708.00 | 428 | — | — |
| 2008-07-18 | $700.00 | $700.00 | 145 | — | — |
| 2008-07-17 | $700.00 | $700.00 | 115 | — | — |
| 2008-07-16 | $698.00 | $698.00 | 495 | — | — |
| 2008-07-15 | $688.00 | $688.00 | 207 | — | — |
| 2008-07-14 | $676.00 | $676.00 | 73 | — | — |
| 2008-07-11 | $658.00 | $658.00 | 279 | — | — |
| 2008-07-10 | $674.00 | $674.00 | 163 | — | — |
| 2008-07-09 | $682.00 | $682.00 | 148 | — | — |
| 2008-07-08 | $678.00 | $678.00 | 239 | — | — |
| 2008-07-07 | $670.00 | $670.00 | 476 | — | — |
| 2008-07-03 | $680.00 | $680.00 | 203 | — | — |
| 2008-07-02 | $692.00 | $692.00 | 404 | — | — |
| 2008-07-01 | $710.00 | $710.00 | 903 | — | — |
| 2008-06-30 | $768.00 | $768.00 | 3,614 | — | — |
| 2008-06-27 | $686.00 | $686.00 | 766 | — | — |
| 2008-06-26 | $686.00 | $686.00 | 392 | — | — |
| 2008-06-25 | $682.00 | $682.00 | 201 | — | — |
| 2008-06-24 | $656.00 | $656.00 | 110 | — | — |
| 2008-06-23 | $680.00 | $680.00 | 182 | — | — |
| 2008-06-20 | $630.00 | $630.00 | 56 | — | — |
| 2008-06-19 | $640.00 | $640.00 | 68 | — | — |
| 2008-06-18 | $658.00 | $658.00 | 75 | — | — |
| 2008-06-17 | $670.00 | $670.00 | 193 | — | — |
| 2008-06-16 | $658.00 | $658.00 | 97 | — | — |
| 2008-06-13 | $670.00 | $670.00 | 147 | — | — |
| 2008-06-12 | $620.00 | $620.00 | 187 | — | — |
| 2008-06-11 | $630.00 | $630.00 | 94 | — | — |
| 2008-06-10 | $646.00 | $646.00 | 82 | — | — |
| 2008-06-09 | $678.00 | $678.00 | 90 | — | — |
| 2008-06-06 | $698.00 | $698.00 | 138 | — | — |
| 2008-06-05 | $690.00 | $690.00 | 632 | — | — |
| 2008-06-04 | $596.00 | $596.00 | 282 | — | — |
| 2008-06-03 | $618.00 | $618.00 | 422 | — | — |
| 2008-06-02 | $590.00 | $590.00 | 161 | — | — |
| 2008-05-30 | $606.00 | $606.00 | 318 | — | — |
| 2008-05-29 | $610.00 | $610.00 | 236 | — | — |
| 2008-05-28 | $590.00 | $590.00 | 243 | — | — |
| 2008-05-27 | $604.00 | $604.00 | 87 | — | — |
| 2008-05-23 | $620.00 | $620.00 | 155 | — | — |
| 2008-05-22 | $630.00 | $630.00 | 589 | — | — |
| 2008-05-21 | $620.00 | $620.00 | 589 | — | — |
| 2008-05-20 | $690.00 | $690.00 | 96 | — | — |
| 2008-05-19 | $680.00 | $680.00 | 112 | — | — |
| 2008-05-16 | $680.00 | $680.00 | 221 | — | — |
| 2008-05-15 | $726.00 | $726.00 | 58 | — | — |
| 2008-05-14 | $730.00 | $730.00 | 159 | — | — |
| 2008-05-13 | $750.00 | $750.00 | 49 | — | — |
| 2008-05-12 | $748.00 | $748.00 | 159 | — | — |
| 2008-05-09 | $714.00 | $714.00 | 72 | — | — |
| 2008-05-08 | $722.00 | $722.00 | 131 | — | — |
| 2008-05-07 | $740.00 | $740.00 | 24 | — | — |
| 2008-05-06 | $764.00 | $764.00 | 209 | — | — |
| 2008-05-05 | $750.00 | $750.00 | 46 | — | — |
| 2008-05-02 | $772.00 | $772.00 | 492 | — | — |
| 2008-05-01 | $776.00 | $776.00 | 180 | — | — |
| 2008-04-30 | $760.00 | $760.00 | 282 | — | — |
| 2008-04-29 | $748.00 | $748.00 | 317 | — | — |
| 2008-04-28 | $700.00 | $700.00 | 162 | — | — |
| 2008-04-25 | $694.00 | $694.00 | 59 | — | — |
| 2008-04-24 | $722.00 | $722.00 | 162 | — | — |
| 2008-04-23 | $746.00 | $746.00 | 82 | — | — |
| 2008-04-22 | $722.00 | $722.00 | 108 | — | — |
| 2008-04-21 | $670.00 | $670.00 | 115 | — | — |
| 2008-04-18 | $674.00 | $674.00 | 53 | — | — |
| 2008-04-17 | $690.00 | $690.00 | 253 | — | — |
| 2008-04-16 | $672.00 | $672.00 | 299 | — | — |
| 2008-04-15 | $636.00 | $636.00 | 293 | — | — |
| 2008-04-14 | $674.00 | $674.00 | 138 | — | — |
| 2008-04-11 | $708.00 | $708.00 | 512 | — | — |
| 2008-04-10 | $728.00 | $728.00 | 346 | — | — |
| 2008-04-09 | $714.00 | $714.00 | 224 | — | — |
| 2008-04-08 | $710.00 | $710.00 | 94 | — | — |
| 2008-04-07 | $728.00 | $728.00 | 378 | — | — |
| 2008-04-04 | $670.00 | $670.00 | 737 | — | — |
| 2008-04-03 | $628.00 | $628.00 | 58 | — | — |
| 2008-04-02 | $648.00 | $648.00 | 295 | — | — |
| 2008-04-01 | $628.00 | $628.00 | 275 | — | — |
| 2008-03-31 | $600.00 | $600.00 | 591 | — | — |
| 2008-03-28 | $598.00 | $598.00 | 648 | — | — |
| 2008-03-27 | $632.00 | $632.00 | 187 | — | — |
| 2008-03-26 | $652.00 | $652.00 | 125 | — | — |
| 2008-03-25 | $652.00 | $652.00 | 248 | — | — |
| 2008-03-24 | $624.00 | $624.00 | 315 | — | — |
| 2008-03-20 | $638.00 | $638.00 | 702 | — | — |
| 2008-03-19 | $606.00 | $606.00 | 58 | — | — |
| 2008-03-18 | $634.00 | $634.00 | 480 | — | — |
| 2008-03-17 | $602.00 | $602.00 | 945 | — | — |
| 2008-03-14 | $672.00 | $672.00 | 433 | — | — |
| 2008-03-13 | $692.00 | $692.00 | 241 | — | — |
| 2008-03-12 | $672.00 | $672.00 | 444 | — | — |
| 2008-03-11 | $668.00 | $668.00 | 900 | — | — |
| 2008-03-10 | $638.00 | $638.00 | 1,724 | — | — |
| 2008-03-07 | $780.00 | $780.00 | 1,117 | — | — |
| 2008-03-06 | $760.00 | $760.00 | 978 | — | — |
| 2008-03-05 | $784.00 | $784.00 | 479 | — | — |
| 2008-03-04 | $800.00 | $800.00 | 360 | — | — |
| 2008-03-03 | $812.00 | $812.00 | 209 | — | — |
| 2008-02-29 | $836.00 | $836.00 | 402 | — | — |
| 2008-02-28 | $848.00 | $848.00 | 515 | — | — |
| 2008-02-27 | $830.00 | $830.00 | 532 | — | — |
| 2008-02-26 | $790.00 | $790.00 | 688 | — | — |
| 2008-02-25 | $774.00 | $774.00 | 1,075 | — | — |
| 2008-02-22 | $760.00 | $760.00 | 889 | — | — |
| 2008-02-21 | $782.00 | $782.00 | 551 | — | — |
| 2008-02-20 | $768.00 | $768.00 | 124 | — | — |
| 2008-02-19 | $776.00 | $776.00 | 420 | — | — |
| 2008-02-15 | $756.00 | $756.00 | 366 | — | — |
| 2008-02-14 | $784.00 | $784.00 | 360 | — | — |
| 2008-02-13 | $772.00 | $772.00 | 540 | — | — |
| 2008-02-12 | $776.00 | $776.00 | 813 | — | — |
| 2008-02-11 | $786.00 | $786.00 | 1,590 | — | — |
| 2008-02-08 | $742.00 | $742.00 | 424 | — | — |
| 2008-02-07 | $760.00 | $760.00 | 1,247 | — | — |
| 2008-02-06 | $712.00 | $712.00 | 1,081 | — | — |
| 2008-02-05 | $746.00 | $746.00 | 1,266 | — | — |
| 2008-02-04 | $780.00 | $780.00 | 1,196 | — | — |
| 2008-02-01 | $760.00 | $760.00 | 1,166 | — | — |
| 2008-01-31 | $718.00 | $718.00 | 2,168 | — | — |
| 2008-01-30 | $658.00 | $658.00 | 455 | — | — |
| 2008-01-29 | $636.00 | $636.00 | 171 | — | — |
| 2008-01-28 | $646.00 | $646.00 | 777 | — | — |
| 2008-01-25 | $636.00 | $636.00 | 336 | — | — |
| 2008-01-24 | $658.00 | $658.00 | 1,100 | — | — |
| 2008-01-23 | $586.00 | $586.00 | 504 | — | — |
| 2008-01-22 | $582.00 | $582.00 | 428 | — | — |
| 2008-01-18 | $606.00 | $606.00 | 571 | — | — |
| 2008-01-17 | $634.00 | $634.00 | 399 | — | — |
| 2008-01-16 | $630.00 | $630.00 | 455 | — | — |
| 2008-01-15 | $630.00 | $630.00 | 914 | — | — |
| 2008-01-14 | $690.00 | $690.00 | 400 | — | — |
| 2008-01-11 | $686.00 | $686.00 | 619 | — | — |
| 2008-01-10 | $676.00 | $676.00 | 886 | — | — |
| 2008-01-09 | $666.00 | $666.00 | 955 | — | — |
| 2008-01-08 | $658.00 | $658.00 | 715 | — | — |
| 2008-01-07 | $658.00 | $658.00 | 2,089 | — | — |
| 2008-01-04 | $630.00 | $630.00 | 885 | — | — |
| 2008-01-03 | $640.00 | $640.00 | 1,089 | — | — |
| 2008-01-02 | $586.00 | $586.00 | 1,465 | — | — |