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
- 1973-02-21 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 | $14.08 | $33.34 | 113,351,000 | — | — |
| 2008-12-30 | $13.24 | $31.35 | 72,897,800 | — | — |
| 2008-12-29 | $12.94 | $30.64 | 62,741,300 | — | — |
| 2008-12-26 | $13.36 | $31.63 | 43,646,200 | — | — |
| 2008-12-24 | $13.53 | $32.04 | 38,022,300 | — | — |
| 2008-12-23 | $12.75 | $30.19 | 68,454,600 | — | — |
| 2008-12-22 | $13.53 | $32.04 | 72,654,800 | — | — |
| 2008-12-19 | $13.80 | $32.68 | 104,069,400 | — | — |
| 2008-12-18 | $13.96 | $33.05 | 102,574,800 | — | — |
| 2008-12-17 | $14.62 | $34.62 | 96,214,400 | — | — |
| 2008-12-16 | $15.10 | $35.75 | 183,131,000 | — | — |
| 2008-12-15 | $14.11 | $33.41 | 81,959,400 | — | — |
| 2008-12-12 | $14.93 | $35.35 | 119,512,500 | — | — |
| 2008-12-11 | $14.91 | $35.30 | 107,442,900 | — | — |
| 2008-12-10 | $16.69 | $39.52 | 88,454,000 | — | — |
| 2008-12-09 | $16.95 | $40.13 | 116,333,600 | — | — |
| 2008-12-08 | $17.84 | $42.24 | 164,101,500 | — | — |
| 2008-12-05 | $15.24 | $36.09 | 140,156,600 | — | — |
| 2008-12-04 | $14.34 | $33.95 | 107,562,100 | — | — |
| 2008-12-03 | $15.05 | $35.64 | 128,501,000 | — | — |
| 2008-12-02 | $14.37 | $33.27 | 136,087,200 | — | — |
| 2008-12-01 | $12.85 | $29.75 | 127,347,400 | — | — |
| 2008-11-28 | $16.25 | $37.62 | 52,660,100 | — | — |
| 2008-11-26 | $15.43 | $35.72 | 118,890,800 | — | — |
| 2008-11-25 | $14.80 | $34.26 | 145,943,000 | — | — |
| 2008-11-24 | $14.59 | $33.78 | 197,880,500 | — | — |
| 2008-11-21 | $11.47 | $26.55 | 229,691,500 | — | — |
| 2008-11-20 | $11.25 | $26.04 | 196,136,500 | — | — |
| 2008-11-19 | $13.06 | $30.23 | 173,059,700 | — | — |
| 2008-11-18 | $15.19 | $35.17 | 149,127,600 | — | — |
| 2008-11-17 | $15.03 | $34.80 | 130,129,600 | — | — |
| 2008-11-14 | $16.42 | $38.01 | 124,550,600 | — | — |
| 2008-11-13 | $17.10 | $39.59 | 197,772,100 | — | — |
| 2008-11-12 | $17.00 | $39.36 | 101,948,600 | — | — |
| 2008-11-11 | $18.69 | $43.27 | 103,837,200 | — | — |
| 2008-11-10 | $19.48 | $45.10 | 79,599,800 | — | — |
| 2008-11-07 | $20.49 | $47.44 | 82,003,200 | — | — |
| 2008-11-06 | $20.12 | $46.58 | 118,548,800 | — | — |
| 2008-11-05 | $21.75 | $50.35 | 88,416,800 | — | — |
| 2008-11-04 | $24.53 | $56.79 | 89,542,600 | — | — |
| 2008-11-03 | $23.61 | $54.66 | 59,182,300 | — | — |
| 2008-10-31 | $24.17 | $55.96 | 134,621,200 | — | — |
| 2008-10-30 | $22.78 | $52.74 | 77,086,600 | — | — |
| 2008-10-29 | $22.32 | $51.67 | 110,623,200 | — | — |
| 2008-10-28 | $23.02 | $53.29 | 110,456,600 | — | — |
| 2008-10-27 | $20.53 | $47.53 | 73,489,800 | — | — |
| 2008-10-24 | $21.07 | $48.78 | 106,422,900 | — | — |
| 2008-10-23 | $23.00 | $53.25 | 97,334,900 | — | — |
| 2008-10-22 | $22.66 | $52.46 | 99,175,000 | — | — |
| 2008-10-21 | $23.97 | $55.49 | 75,498,200 | — | — |
| 2008-10-20 | $24.40 | $56.49 | 84,862,900 | — | — |
| 2008-10-17 | $23.24 | $53.80 | 113,718,000 | — | — |
| 2008-10-16 | $24.25 | $56.14 | 132,357,000 | — | — |
| 2008-10-15 | $23.82 | $55.14 | 118,298,900 | — | — |
| 2008-10-14 | $26.53 | $61.42 | 213,923,300 | — | — |
| 2008-10-13 | $22.79 | $52.76 | 169,776,400 | — | — |
| 2008-10-10 | $20.87 | $48.32 | 212,897,700 | — | — |
| 2008-10-09 | $19.63 | $45.44 | 197,845,600 | — | — |
| 2008-10-08 | $22.10 | $51.16 | 322,727,700 | — | — |
| 2008-10-07 | $23.77 | $55.03 | 143,285,000 | — | — |
| 2008-10-06 | $32.22 | $74.59 | 82,372,200 | — | — |
| 2008-10-03 | $34.48 | $79.82 | 71,040,700 | — | — |
| 2008-10-02 | $36.37 | $84.20 | 60,475,000 | — | — |
| 2008-10-01 | $38.13 | $88.27 | 77,465,900 | — | — |
| 2008-09-30 | $35.00 | $81.03 | 79,197,200 | — | — |
| 2008-09-29 | $30.25 | $70.03 | 102,415,400 | — | — |
| 2008-09-26 | $36.70 | $84.96 | 71,964,400 | — | — |
| 2008-09-25 | $34.37 | $79.57 | 60,479,300 | — | — |
| 2008-09-24 | $33.07 | $76.56 | 46,292,200 | — | — |
| 2008-09-23 | $33.30 | $77.09 | 54,546,200 | — | — |
| 2008-09-22 | $34.15 | $79.06 | 64,641,500 | — | — |
| 2008-09-19 | $37.48 | $86.77 | 169,634,200 | — | — |
| 2008-09-18 | $30.58 | $70.79 | 225,157,700 | — | — |
| 2008-09-17 | $27.20 | $62.97 | 174,479,800 | — | — |
| 2008-09-16 | $29.55 | $68.41 | 174,575,700 | — | — |
| 2008-09-15 | $26.55 | $61.46 | 275,947,400 | — | — |
| 2008-09-12 | $33.74 | $78.11 | 79,018,300 | — | — |
| 2008-09-11 | $33.06 | $76.54 | 93,465,600 | — | — |
| 2008-09-10 | $32.40 | $75.01 | 88,138,200 | — | — |
| 2008-09-09 | $32.52 | $75.29 | 107,012,300 | — | — |
| 2008-09-08 | $34.73 | $80.40 | 164,205,500 | — | — |
| 2008-09-05 | $32.23 | $74.61 | 85,388,200 | — | — |
| 2008-09-04 | $30.60 | $70.84 | 70,001,300 | — | — |
| 2008-09-03 | $32.96 | $76.30 | 71,778,400 | — | — |
| 2008-09-02 | $32.63 | $74.06 | 70,626,400 | — | — |
| 2008-08-29 | $31.14 | $70.68 | 40,830,800 | — | — |
| 2008-08-28 | $31.43 | $71.34 | 64,508,600 | — | — |
| 2008-08-27 | $29.65 | $67.30 | 39,123,300 | — | — |
| 2008-08-26 | $29.02 | $65.87 | 43,496,300 | — | — |
| 2008-08-25 | $28.96 | $65.73 | 41,479,400 | — | — |
| 2008-08-22 | $30.21 | $68.57 | 55,439,800 | — | — |
| 2008-08-21 | $29.04 | $65.91 | 49,905,900 | — | — |
| 2008-08-20 | $29.29 | $66.48 | 63,148,100 | — | — |
| 2008-08-19 | $28.08 | $63.73 | 71,296,800 | — | — |
| 2008-08-18 | $29.30 | $66.50 | 59,555,500 | — | — |
| 2008-08-15 | $30.70 | $69.68 | 55,464,900 | — | — |
| 2008-08-14 | $30.18 | $68.50 | 64,682,500 | — | — |
| 2008-08-13 | $28.86 | $65.50 | 98,225,700 | — | — |
| 2008-08-12 | $31.13 | $70.65 | 59,264,100 | — | — |
| 2008-08-11 | $33.38 | $75.76 | 63,158,700 | — | — |
| 2008-08-08 | $32.25 | $73.20 | 61,163,900 | — | — |
| 2008-08-07 | $31.52 | $71.54 | 77,877,400 | — | — |
| 2008-08-06 | $33.45 | $75.92 | 55,622,800 | — | — |
| 2008-08-05 | $33.58 | $76.21 | 74,277,800 | — | — |
| 2008-08-04 | $32.62 | $74.04 | 59,095,000 | — | — |
| 2008-08-01 | $33.33 | $75.65 | 58,692,700 | — | — |
| 2008-07-31 | $32.90 | $74.67 | 66,288,700 | — | — |
| 2008-07-30 | $33.61 | $76.28 | 119,467,100 | — | — |
| 2008-07-29 | $32.22 | $73.13 | 109,271,100 | — | — |
| 2008-07-28 | $28.06 | $63.69 | 73,281,800 | — | — |
| 2008-07-25 | $29.58 | $67.14 | 89,735,800 | — | — |
| 2008-07-24 | $30.64 | $69.54 | 120,641,100 | — | — |
| 2008-07-23 | $33.44 | $75.90 | 159,601,900 | — | — |
| 2008-07-22 | $32.35 | $73.42 | 139,814,700 | — | — |
| 2008-07-21 | $28.56 | $64.82 | 163,781,600 | — | — |
| 2008-07-18 | $27.49 | $62.39 | 157,811,600 | — | — |
| 2008-07-17 | $26.50 | $60.15 | 189,147,600 | — | — |
| 2008-07-16 | $22.67 | $51.45 | 191,122,800 | — | — |
| 2008-07-15 | $18.52 | $42.03 | 186,221,000 | — | — |
| 2008-07-14 | $20.15 | $45.73 | 102,861,100 | — | — |
| 2008-07-11 | $21.67 | $49.18 | 133,737,500 | — | — |
| 2008-07-10 | $22.36 | $50.75 | 112,748,800 | — | — |
| 2008-07-09 | $22.06 | $50.07 | 97,149,900 | — | — |
| 2008-07-08 | $23.54 | $53.43 | 104,967,400 | — | — |
| 2008-07-07 | $21.53 | $48.87 | 98,083,400 | — | — |
| 2008-07-03 | $22.40 | $50.84 | 46,598,700 | — | — |
| 2008-07-02 | $22.54 | $51.16 | 76,056,000 | — | — |
| 2008-07-01 | $23.81 | $54.04 | 105,853,900 | — | — |
| 2008-06-30 | $23.87 | $54.18 | 79,478,800 | — | — |
| 2008-06-27 | $24.59 | $55.81 | 83,313,400 | — | — |
| 2008-06-26 | $24.81 | $56.31 | 96,150,100 | — | — |
| 2008-06-25 | $26.61 | $60.40 | 72,567,600 | — | — |
| 2008-06-24 | $26.62 | $60.42 | 74,750,100 | — | — |
| 2008-06-23 | $25.88 | $58.74 | 69,725,400 | — | — |
| 2008-06-20 | $27.10 | $61.51 | 89,929,700 | — | — |
| 2008-06-19 | $28.14 | $63.87 | 104,447,300 | — | — |
| 2008-06-18 | $28.37 | $64.39 | 73,024,600 | — | — |
| 2008-06-17 | $29.24 | $66.36 | 44,534,100 | — | — |
| 2008-06-16 | $30.32 | $68.82 | 45,187,700 | — | — |
| 2008-06-13 | $29.78 | $67.59 | 51,467,700 | — | — |
| 2008-06-12 | $29.44 | $66.82 | 61,131,700 | — | — |
| 2008-06-11 | $28.85 | $65.48 | 68,528,000 | — | — |
| 2008-06-10 | $29.62 | $67.23 | 61,912,700 | — | — |
| 2008-06-09 | $29.61 | $67.20 | 69,906,600 | — | — |
| 2008-06-06 | $30.50 | $69.22 | 70,192,800 | — | — |
| 2008-06-05 | $31.99 | $72.61 | 52,548,300 | — | — |
| 2008-06-04 | $31.99 | $72.61 | 61,136,800 | — | — |
| 2008-06-03 | $33.31 | $74.15 | 47,951,400 | — | — |
| 2008-06-02 | $33.58 | $74.75 | 39,784,200 | — | — |
| 2008-05-30 | $34.01 | $75.71 | 31,973,900 | — | — |
| 2008-05-29 | $34.60 | $77.02 | 37,973,700 | — | — |
| 2008-05-28 | $33.87 | $75.40 | 46,624,900 | — | — |
| 2008-05-27 | $34.17 | $76.06 | 37,972,000 | — | — |
| 2008-05-23 | $33.93 | $75.53 | 42,429,400 | — | — |
| 2008-05-22 | $34.73 | $77.31 | 40,330,700 | — | — |
| 2008-05-21 | $34.63 | $77.09 | 44,293,800 | — | — |
| 2008-05-20 | $35.39 | $78.78 | 36,536,800 | — | — |
| 2008-05-19 | $36.10 | $80.36 | 37,786,200 | — | — |
| 2008-05-16 | $36.17 | $80.52 | 32,144,800 | — | — |
| 2008-05-15 | $36.71 | $81.72 | 46,841,100 | — | — |
| 2008-05-14 | $36.80 | $81.92 | 28,741,400 | — | — |
| 2008-05-13 | $36.61 | $81.50 | 35,473,600 | — | — |
| 2008-05-12 | $37.44 | $83.34 | 26,709,900 | — | — |
| 2008-05-09 | $36.65 | $81.58 | 43,012,400 | — | — |
| 2008-05-08 | $37.33 | $83.10 | 36,001,600 | — | — |
| 2008-05-07 | $38.00 | $84.59 | 36,551,000 | — | — |
| 2008-05-06 | $39.24 | $87.35 | 35,600,200 | — | — |
| 2008-05-05 | $38.97 | $86.75 | 32,767,200 | — | — |
| 2008-05-02 | $39.79 | $88.57 | 44,354,600 | — | — |
| 2008-05-01 | $39.39 | $87.68 | 41,524,300 | — | — |
| 2008-04-30 | $37.54 | $83.57 | 33,748,000 | — | — |
| 2008-04-29 | $37.86 | $84.28 | 28,257,700 | — | — |
| 2008-04-28 | $38.18 | $84.99 | 24,256,800 | — | — |
| 2008-04-25 | $38.30 | $85.26 | 34,667,400 | — | — |
| 2008-04-24 | $37.87 | $84.30 | 39,720,600 | — | — |
| 2008-04-23 | $36.86 | $82.05 | 30,227,300 | — | — |
| 2008-04-22 | $37.00 | $82.36 | 42,136,100 | — | — |
| 2008-04-21 | $37.61 | $83.72 | 38,324,400 | — | — |
| 2008-04-18 | $38.56 | $85.84 | 48,291,900 | — | — |
| 2008-04-17 | $37.47 | $83.41 | 30,100,100 | — | — |
| 2008-04-16 | $36.98 | $82.32 | 38,112,700 | — | — |
| 2008-04-15 | $35.58 | $79.20 | 44,341,600 | — | — |
| 2008-04-14 | $35.58 | $79.20 | 44,191,700 | — | — |
| 2008-04-11 | $36.94 | $82.23 | 35,756,400 | — | — |
| 2008-04-10 | $37.69 | $83.90 | 37,341,200 | — | — |
| 2008-04-09 | $37.93 | $84.43 | 31,935,100 | — | — |
| 2008-04-08 | $38.38 | $85.44 | 39,627,900 | — | — |
| 2008-04-07 | $39.50 | $87.93 | 32,126,700 | — | — |
| 2008-04-04 | $39.41 | $87.73 | 31,394,100 | — | — |
| 2008-04-03 | $40.37 | $89.87 | 31,047,600 | — | — |
| 2008-04-02 | $40.30 | $89.71 | 40,527,100 | — | — |
| 2008-04-01 | $40.86 | $90.96 | 52,432,700 | — | — |
| 2008-03-31 | $37.91 | $84.39 | 37,031,600 | — | — |
| 2008-03-28 | $38.07 | $84.75 | 38,462,100 | — | — |
| 2008-03-27 | $38.64 | $86.01 | 42,795,300 | — | — |
| 2008-03-26 | $39.84 | $88.69 | 51,047,100 | — | — |
| 2008-03-25 | $40.97 | $91.20 | 52,389,000 | — | — |
| 2008-03-24 | $42.45 | $94.50 | 62,674,600 | — | — |
| 2008-03-20 | $41.86 | $93.18 | 69,566,900 | — | — |
| 2008-03-19 | $38.56 | $85.84 | 61,962,200 | — | — |
| 2008-03-18 | $38.93 | $86.66 | 68,660,600 | — | — |
| 2008-03-17 | $35.96 | $80.05 | 67,553,100 | — | — |
| 2008-03-14 | $35.69 | $79.45 | 57,591,200 | — | — |
| 2008-03-13 | $37.14 | $82.68 | 53,560,500 | — | — |
| 2008-03-12 | $37.03 | $82.43 | 41,747,400 | — | — |
| 2008-03-11 | $37.72 | $83.97 | 68,076,000 | — | — |
| 2008-03-10 | $35.31 | $78.60 | 50,356,100 | — | — |
| 2008-03-07 | $36.74 | $81.78 | 43,862,700 | — | — |
| 2008-03-06 | $36.52 | $81.30 | 51,961,200 | — | — |
| 2008-03-05 | $37.55 | $83.59 | 51,850,800 | — | — |
| 2008-03-04 | $38.78 | $84.90 | 46,582,400 | — | — |
| 2008-03-03 | $39.18 | $85.78 | 37,261,500 | — | — |
| 2008-02-29 | $39.74 | $87.00 | 39,711,500 | — | — |
| 2008-02-28 | $41.42 | $90.68 | 34,949,400 | — | — |
| 2008-02-27 | $42.88 | $93.88 | 29,710,100 | — | — |
| 2008-02-26 | $42.72 | $93.53 | 30,539,700 | — | — |
| 2008-02-25 | $42.94 | $94.01 | 29,972,200 | — | — |
| 2008-02-22 | $42.60 | $93.26 | 33,756,000 | — | — |
| 2008-02-21 | $42.21 | $92.41 | 36,158,900 | — | — |
| 2008-02-20 | $42.97 | $94.07 | 38,450,800 | — | — |
| 2008-02-19 | $42.67 | $93.42 | 32,874,300 | — | — |
| 2008-02-15 | $42.70 | $93.48 | 51,280,800 | — | — |
| 2008-02-14 | $42.24 | $92.48 | 37,342,100 | — | — |
| 2008-02-13 | $43.33 | $94.86 | 33,394,600 | — | — |
| 2008-02-12 | $42.82 | $93.75 | 39,998,300 | — | — |
| 2008-02-11 | $42.14 | $92.26 | 36,314,700 | — | — |
| 2008-02-08 | $42.16 | $92.30 | 44,693,100 | — | — |
| 2008-02-07 | $43.37 | $94.95 | 47,817,600 | — | — |
| 2008-02-06 | $42.33 | $92.67 | 37,702,200 | — | — |
| 2008-02-05 | $42.37 | $92.76 | 55,739,200 | — | — |
| 2008-02-04 | $44.03 | $96.40 | 36,302,000 | — | — |
| 2008-02-01 | $45.03 | $98.58 | 60,211,900 | — | — |
| 2008-01-31 | $44.15 | $96.66 | 80,378,600 | — | — |
| 2008-01-30 | $42.21 | $92.41 | 71,585,900 | — | — |
| 2008-01-29 | $41.94 | $91.82 | 54,214,400 | — | — |
| 2008-01-28 | $41.20 | $90.20 | 47,332,200 | — | — |
| 2008-01-25 | $39.48 | $86.43 | 78,213,500 | — | — |
| 2008-01-24 | $39.90 | $87.35 | 109,818,800 | — | — |
| 2008-01-23 | $40.57 | $88.82 | 93,531,900 | — | — |
| 2008-01-22 | $37.39 | $81.86 | 85,919,200 | — | — |
| 2008-01-18 | $35.97 | $78.75 | 60,762,800 | — | — |
| 2008-01-17 | $36.91 | $80.81 | 46,725,700 | — | — |
| 2008-01-16 | $38.69 | $84.70 | 46,457,400 | — | — |
| 2008-01-15 | $37.88 | $82.93 | 42,560,000 | — | — |
| 2008-01-14 | $39.22 | $85.86 | 37,063,400 | — | — |
| 2008-01-11 | $38.50 | $84.29 | 79,116,300 | — | — |
| 2008-01-10 | $39.30 | $86.04 | 60,532,300 | — | — |
| 2008-01-09 | $38.74 | $84.81 | 44,276,900 | — | — |
| 2008-01-08 | $38.41 | $84.09 | 42,143,300 | — | — |
| 2008-01-07 | $39.90 | $87.35 | 31,884,400 | — | — |
| 2008-01-04 | $39.85 | $87.24 | 34,921,700 | — | — |
| 2008-01-03 | $40.30 | $88.23 | 22,589,500 | — | — |
| 2008-01-02 | $40.56 | $88.80 | 30,764,600 | — | — |