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
- 1982-11-15 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 | $20.49 | $305.29 | 2,299,000 | — | — |
| 2008-12-30 | $19.78 | $294.72 | 3,588,900 | — | — |
| 2008-12-29 | $19.00 | $283.09 | 2,765,600 | — | — |
| 2008-12-26 | $19.12 | $284.88 | 575,200 | — | — |
| 2008-12-24 | $19.21 | $286.22 | 586,800 | — | — |
| 2008-12-23 | $18.77 | $279.67 | 3,196,900 | — | — |
| 2008-12-22 | $18.33 | $273.11 | 2,227,600 | — | — |
| 2008-12-19 | $18.51 | $275.79 | 3,053,400 | — | — |
| 2008-12-18 | $18.81 | $275.85 | 6,573,500 | — | — |
| 2008-12-17 | $18.33 | $268.81 | 6,102,900 | — | — |
| 2008-12-16 | $17.76 | $260.45 | 4,027,100 | — | — |
| 2008-12-15 | $17.36 | $254.59 | 2,664,400 | — | — |
| 2008-12-12 | $17.06 | $250.19 | 4,429,300 | — | — |
| 2008-12-11 | $17.91 | $262.65 | 3,611,200 | — | — |
| 2008-12-10 | $18.29 | $268.23 | 1,113,300 | — | — |
| 2008-12-09 | $17.81 | $261.19 | 3,061,600 | — | — |
| 2008-12-08 | $19.65 | $288.17 | 4,835,500 | — | — |
| 2008-12-05 | $17.81 | $261.19 | 3,032,800 | — | — |
| 2008-12-04 | $17.93 | $262.95 | 3,268,000 | — | — |
| 2008-12-03 | $17.53 | $257.08 | 1,501,500 | — | — |
| 2008-12-02 | $17.76 | $260.45 | 2,944,600 | — | — |
| 2008-12-01 | $18.48 | $271.01 | 3,557,500 | — | — |
| 2008-11-28 | $19.79 | $290.22 | 1,417,900 | — | — |
| 2008-11-26 | $20.63 | $302.54 | 22,231,800 | — | — |
| 2008-11-25 | $31.28 | $458.73 | 3,068,700 | — | — |
| 2008-11-24 | $30.73 | $450.66 | 1,551,700 | — | — |
| 2008-11-21 | $26.95 | $395.23 | 2,068,700 | — | — |
| 2008-11-20 | $27.55 | $404.03 | 2,520,000 | — | — |
| 2008-11-19 | $29.07 | $426.32 | 1,538,100 | — | — |
| 2008-11-18 | $31.17 | $457.11 | 1,585,300 | — | — |
| 2008-11-17 | $30.51 | $447.44 | 641,900 | — | — |
| 2008-11-14 | $30.22 | $443.18 | 721,200 | — | — |
| 2008-11-13 | $30.88 | $452.86 | 1,149,000 | — | — |
| 2008-11-12 | $30.20 | $442.89 | 841,800 | — | — |
| 2008-11-11 | $31.45 | $461.22 | 1,016,800 | — | — |
| 2008-11-10 | $31.70 | $464.89 | 592,200 | — | — |
| 2008-11-07 | $31.64 | $464.01 | 630,300 | — | — |
| 2008-11-06 | $30.68 | $449.93 | 544,100 | — | — |
| 2008-11-05 | $30.33 | $444.80 | 428,800 | — | — |
| 2008-11-04 | $31.00 | $454.62 | 462,200 | — | — |
| 2008-11-03 | $29.88 | $438.20 | 401,800 | — | — |
| 2008-10-31 | $29.01 | $425.44 | 944,400 | — | — |
| 2008-10-30 | $29.54 | $433.21 | 948,900 | — | — |
| 2008-10-29 | $28.00 | $410.63 | 1,088,300 | — | — |
| 2008-10-28 | $27.26 | $399.77 | 722,100 | — | — |
| 2008-10-27 | $26.55 | $389.36 | 618,400 | — | — |
| 2008-10-24 | $27.46 | $402.71 | 1,091,200 | — | — |
| 2008-10-23 | $27.88 | $408.87 | 1,234,900 | — | — |
| 2008-10-22 | $28.47 | $417.52 | 2,217,500 | — | — |
| 2008-10-21 | $29.63 | $434.53 | 1,015,800 | — | — |
| 2008-10-20 | $29.56 | $433.50 | 2,419,000 | — | — |
| 2008-10-17 | $29.32 | $429.98 | 902,200 | — | — |
| 2008-10-16 | $27.35 | $401.09 | 1,878,300 | — | — |
| 2008-10-15 | $26.99 | $395.81 | 1,194,300 | — | — |
| 2008-10-14 | $29.26 | $429.10 | 1,824,800 | — | — |
| 2008-10-13 | $29.73 | $436.00 | 250,600 | — | — |
| 2008-10-10 | $27.80 | $407.69 | 1,809,600 | — | — |
| 2008-10-09 | $29.93 | $438.93 | 3,328,000 | — | — |
| 2008-10-08 | $29.79 | $436.88 | 3,844,200 | — | — |
| 2008-10-07 | $30.00 | $439.96 | 3,690,300 | — | — |
| 2008-10-06 | $31.00 | $454.62 | 2,065,900 | — | — |
| 2008-10-03 | $32.30 | $473.69 | 826,000 | — | — |
| 2008-10-02 | $32.25 | $472.95 | 867,400 | — | — |
| 2008-10-01 | $33.92 | $497.44 | 517,000 | — | — |
| 2008-09-30 | $34.71 | $509.03 | 817,800 | — | — |
| 2008-09-29 | $33.22 | $487.18 | 1,448,500 | — | — |
| 2008-09-26 | $36.03 | $528.39 | 655,400 | — | — |
| 2008-09-25 | $35.73 | $523.99 | 621,800 | — | — |
| 2008-09-24 | $35.98 | $527.65 | 474,700 | — | — |
| 2008-09-23 | $35.51 | $520.76 | 840,900 | — | — |
| 2008-09-22 | $35.06 | $514.16 | 828,300 | — | — |
| 2008-09-19 | $35.79 | $524.87 | 2,573,800 | — | — |
| 2008-09-18 | $32.87 | $482.05 | 2,754,600 | — | — |
| 2008-09-17 | $31.78 | $466.06 | 4,285,500 | — | — |
| 2008-09-16 | $34.58 | $507.12 | 2,945,800 | — | — |
| 2008-09-15 | $35.56 | $521.49 | 1,087,600 | — | — |
| 2008-09-12 | $37.40 | $548.48 | 474,200 | — | — |
| 2008-09-11 | $36.31 | $532.49 | 423,600 | — | — |
| 2008-09-10 | $36.58 | $536.45 | 436,200 | — | — |
| 2008-09-09 | $36.79 | $539.53 | 1,421,800 | — | — |
| 2008-09-08 | $37.40 | $548.48 | 293,700 | — | — |
| 2008-09-05 | $37.47 | $549.51 | 201,200 | — | — |
| 2008-09-04 | $37.25 | $546.28 | 220,600 | — | — |
| 2008-09-03 | $37.82 | $554.64 | 196,200 | — | — |
| 2008-09-02 | $37.64 | $552.00 | 227,200 | — | — |
| 2008-08-29 | $37.83 | $554.78 | 157,100 | — | — |
| 2008-08-28 | $38.22 | $560.50 | 124,000 | — | — |
| 2008-08-27 | $38.21 | $560.36 | 104,900 | — | — |
| 2008-08-26 | $38.06 | $558.16 | 308,200 | — | — |
| 2008-08-25 | $37.93 | $556.25 | 485,900 | — | — |
| 2008-08-22 | $38.01 | $557.42 | 127,900 | — | — |
| 2008-08-21 | $38.19 | $560.06 | 223,000 | — | — |
| 2008-08-20 | $37.67 | $552.44 | 105,500 | — | — |
| 2008-08-19 | $37.67 | $552.44 | 145,100 | — | — |
| 2008-08-18 | $37.80 | $554.35 | 221,700 | — | — |
| 2008-08-15 | $37.76 | $553.76 | 396,900 | — | — |
| 2008-08-14 | $37.49 | $549.80 | 579,400 | — | — |
| 2008-08-13 | $37.60 | $551.41 | 211,200 | — | — |
| 2008-08-12 | $37.82 | $554.64 | 187,600 | — | — |
| 2008-08-11 | $37.56 | $550.83 | 344,200 | — | — |
| 2008-08-08 | $37.48 | $549.65 | 278,800 | — | — |
| 2008-08-07 | $37.87 | $555.37 | 269,500 | — | — |
| 2008-08-06 | $37.82 | $554.64 | 295,900 | — | — |
| 2008-08-05 | $37.60 | $551.41 | 418,200 | — | — |
| 2008-08-04 | $37.54 | $550.53 | 319,500 | — | — |
| 2008-08-01 | $37.99 | $557.13 | 440,200 | — | — |
| 2008-07-31 | $37.94 | $556.40 | 272,800 | — | — |
| 2008-07-30 | $38.16 | $559.62 | 347,700 | — | — |
| 2008-07-29 | $38.00 | $557.28 | 314,000 | — | — |
| 2008-07-28 | $38.06 | $558.16 | 664,600 | — | — |
| 2008-07-25 | $38.10 | $558.74 | 499,300 | — | — |
| 2008-07-24 | $38.29 | $561.53 | 465,500 | — | — |
| 2008-07-23 | $38.53 | $565.05 | 504,500 | — | — |
| 2008-07-22 | $38.47 | $564.17 | 831,200 | — | — |
| 2008-07-21 | $38.63 | $566.52 | 873,700 | — | — |
| 2008-07-18 | $38.39 | $563.00 | 531,700 | — | — |
| 2008-07-17 | $38.77 | $568.57 | 884,300 | — | — |
| 2008-07-16 | $38.42 | $563.44 | 1,156,200 | — | — |
| 2008-07-15 | $38.28 | $561.38 | 1,228,900 | — | — |
| 2008-07-14 | $38.73 | $567.98 | 1,256,700 | — | — |
| 2008-07-11 | $38.82 | $569.30 | 1,388,700 | — | — |
| 2008-07-10 | $38.47 | $564.17 | 1,097,400 | — | — |
| 2008-07-09 | $38.68 | $567.25 | 2,724,800 | — | — |
| 2008-07-08 | $38.62 | $566.37 | 2,572,100 | — | — |
| 2008-07-07 | $38.65 | $566.81 | 3,699,000 | — | — |
| 2008-07-03 | $34.75 | $509.62 | 705,600 | — | — |
| 2008-07-02 | $35.22 | $516.51 | 1,060,800 | — | — |
| 2008-07-01 | $34.96 | $512.70 | 1,029,400 | — | — |
| 2008-06-30 | $34.81 | $510.50 | 1,762,800 | — | — |
| 2008-06-27 | $36.38 | $533.52 | 1,111,000 | — | — |
| 2008-06-26 | $36.62 | $537.04 | 1,561,500 | — | — |
| 2008-06-25 | $37.11 | $544.23 | 1,956,700 | — | — |
| 2008-06-24 | $36.74 | $538.80 | 2,509,700 | — | — |
| 2008-06-23 | $36.04 | $528.53 | 8,632,400 | — | — |
| 2008-06-20 | $34.10 | $500.08 | 6,897,300 | — | — |
| 2008-06-19 | $33.90 | $497.15 | 1,781,500 | — | — |
| 2008-06-18 | $34.26 | $502.43 | 988,900 | — | — |
| 2008-06-17 | $34.40 | $504.48 | 2,652,500 | — | — |
| 2008-06-16 | $32.75 | $480.29 | 1,403,100 | — | — |
| 2008-06-13 | $32.71 | $479.70 | 1,139,700 | — | — |
| 2008-06-12 | $33.03 | $484.39 | 1,480,900 | — | — |
| 2008-06-11 | $33.99 | $498.47 | 1,137,500 | — | — |
| 2008-06-10 | $33.69 | $494.07 | 407,700 | — | — |
| 2008-06-09 | $33.72 | $494.51 | 336,900 | — | — |
| 2008-06-06 | $34.01 | $498.76 | 348,500 | — | — |
| 2008-06-05 | $34.05 | $499.35 | 782,400 | — | — |
| 2008-06-04 | $34.05 | $499.35 | 555,400 | — | — |
| 2008-06-03 | $34.41 | $504.63 | 1,146,300 | — | — |
| 2008-06-02 | $34.53 | $506.39 | 1,888,800 | — | — |
| 2008-05-30 | $35.14 | $515.34 | 644,100 | — | — |
| 2008-05-29 | $35.47 | $520.18 | 1,242,300 | — | — |
| 2008-05-28 | $34.88 | $511.52 | 873,300 | — | — |
| 2008-05-27 | $35.17 | $515.78 | 2,145,800 | — | — |
| 2008-05-23 | $34.00 | $498.62 | 4,245,900 | — | — |
| 2008-05-22 | $33.10 | $485.42 | 20,190,300 | — | — |
| 2008-05-21 | $37.83 | $554.78 | 1,054,200 | — | — |
| 2008-05-20 | $37.75 | $553.61 | 2,567,100 | — | — |
| 2008-05-19 | $36.62 | $537.04 | 6,332,600 | — | — |
| 2008-05-16 | $38.81 | $569.16 | 558,600 | — | — |
| 2008-05-15 | $39.02 | $572.24 | 593,400 | — | — |
| 2008-05-14 | $38.82 | $569.30 | 941,500 | — | — |
| 2008-05-13 | $39.01 | $572.09 | 1,620,700 | — | — |
| 2008-05-12 | $37.86 | $555.23 | 1,204,100 | — | — |
| 2008-05-09 | $36.97 | $542.17 | 506,000 | — | — |
| 2008-05-08 | $36.85 | $540.41 | 328,800 | — | — |
| 2008-05-07 | $36.58 | $536.45 | 378,300 | — | — |
| 2008-05-06 | $36.45 | $534.55 | 387,800 | — | — |
| 2008-05-05 | $36.34 | $532.93 | 404,900 | — | — |
| 2008-05-02 | $36.60 | $536.75 | 554,100 | — | — |
| 2008-05-01 | $36.15 | $530.15 | 595,900 | — | — |
| 2008-04-30 | $36.48 | $534.99 | 479,300 | — | — |
| 2008-04-29 | $35.76 | $524.43 | 599,100 | — | — |
| 2008-04-28 | $36.25 | $531.61 | 526,400 | — | — |
| 2008-04-25 | $36.75 | $538.95 | 516,100 | — | — |
| 2008-04-24 | $36.92 | $541.44 | 307,600 | — | — |
| 2008-04-23 | $37.05 | $543.35 | 679,500 | — | — |
| 2008-04-22 | $38.00 | $557.28 | 460,100 | — | — |
| 2008-04-21 | $37.77 | $553.91 | 390,000 | — | — |
| 2008-04-18 | $37.73 | $553.32 | 733,000 | — | — |
| 2008-04-17 | $36.65 | $537.48 | 339,500 | — | — |
| 2008-04-16 | $36.83 | $540.12 | 587,800 | — | — |
| 2008-04-15 | $36.27 | $531.91 | 535,600 | — | — |
| 2008-04-14 | $35.83 | $525.45 | 270,300 | — | — |
| 2008-04-11 | $35.92 | $526.77 | 529,400 | — | — |
| 2008-04-10 | $36.50 | $535.28 | 571,400 | — | — |
| 2008-04-09 | $35.97 | $527.51 | 591,200 | — | — |
| 2008-04-08 | $35.50 | $520.62 | 416,500 | — | — |
| 2008-04-07 | $35.54 | $521.20 | 617,000 | — | — |
| 2008-04-04 | $35.64 | $522.67 | 1,041,500 | — | — |
| 2008-04-03 | $35.18 | $515.92 | 1,500,200 | — | — |
| 2008-04-02 | $34.43 | $504.92 | 810,300 | — | — |
| 2008-04-01 | $34.30 | $503.02 | 1,071,600 | — | — |
| 2008-03-31 | $33.73 | $494.66 | 883,100 | — | — |
| 2008-03-28 | $34.37 | $504.04 | 1,483,300 | — | — |
| 2008-03-27 | $36.27 | $531.91 | 1,611,300 | — | — |
| 2008-03-26 | $35.03 | $513.72 | 1,839,700 | — | — |
| 2008-03-25 | $36.06 | $528.83 | 454,400 | — | — |
| 2008-03-24 | $36.54 | $535.87 | 820,500 | — | — |
| 2008-03-20 | $36.09 | $529.27 | 981,400 | — | — |
| 2008-03-19 | $35.56 | $521.49 | 627,200 | — | — |
| 2008-03-18 | $37.95 | $556.54 | 613,000 | — | — |
| 2008-03-17 | $36.43 | $534.25 | 835,600 | — | — |
| 2008-03-14 | $37.63 | $551.85 | 1,212,900 | — | — |
| 2008-03-13 | $38.47 | $564.17 | 849,900 | — | — |
| 2008-03-12 | $38.71 | $567.69 | 473,900 | — | — |
| 2008-03-11 | $38.96 | $566.03 | 759,100 | — | — |
| 2008-03-10 | $38.01 | $552.23 | 1,175,900 | — | — |
| 2008-03-07 | $36.07 | $524.05 | 499,100 | — | — |
| 2008-03-06 | $36.54 | $530.87 | 666,400 | — | — |
| 2008-03-05 | $37.16 | $539.88 | 585,300 | — | — |
| 2008-03-04 | $36.02 | $523.32 | 507,500 | — | — |
| 2008-03-03 | $35.85 | $520.85 | 334,700 | — | — |
| 2008-02-29 | $36.20 | $525.93 | 389,000 | — | — |
| 2008-02-28 | $37.35 | $542.64 | 278,100 | — | — |
| 2008-02-27 | $37.42 | $543.66 | 416,300 | — | — |
| 2008-02-26 | $37.66 | $547.15 | 533,200 | — | — |
| 2008-02-25 | $36.63 | $532.18 | 326,300 | — | — |
| 2008-02-22 | $35.68 | $518.38 | 339,300 | — | — |
| 2008-02-21 | $35.24 | $511.99 | 305,900 | — | — |
| 2008-02-20 | $35.23 | $511.84 | 325,400 | — | — |
| 2008-02-19 | $35.14 | $510.53 | 655,600 | — | — |
| 2008-02-15 | $35.02 | $508.79 | 552,100 | — | — |
| 2008-02-14 | $35.81 | $520.27 | 292,000 | — | — |
| 2008-02-13 | $36.42 | $529.13 | 2,181,400 | — | — |
| 2008-02-12 | $35.85 | $520.85 | 266,800 | — | — |
| 2008-02-11 | $35.60 | $517.22 | 634,400 | — | — |
| 2008-02-08 | $35.69 | $518.52 | 760,700 | — | — |
| 2008-02-07 | $34.32 | $498.62 | 576,700 | — | — |
| 2008-02-06 | $34.56 | $502.11 | 411,200 | — | — |
| 2008-02-05 | $34.38 | $499.49 | 562,900 | — | — |
| 2008-02-04 | $35.90 | $521.58 | 367,800 | — | — |
| 2008-02-01 | $36.23 | $526.37 | 540,700 | — | — |
| 2008-01-31 | $34.84 | $506.18 | 1,010,500 | — | — |
| 2008-01-30 | $34.24 | $497.46 | 669,100 | — | — |
| 2008-01-29 | $34.45 | $500.51 | 966,700 | — | — |
| 2008-01-28 | $34.85 | $506.32 | 822,700 | — | — |
| 2008-01-25 | $36.03 | $523.46 | 413,700 | — | — |
| 2008-01-24 | $36.68 | $532.91 | 709,700 | — | — |
| 2008-01-23 | $34.52 | $501.53 | 846,800 | — | — |
| 2008-01-22 | $34.07 | $494.99 | 799,100 | — | — |
| 2008-01-18 | $35.44 | $514.89 | 611,100 | — | — |
| 2008-01-17 | $35.45 | $515.04 | 1,302,200 | — | — |
| 2008-01-16 | $36.13 | $524.92 | 588,400 | — | — |
| 2008-01-15 | $37.41 | $543.51 | 520,800 | — | — |
| 2008-01-14 | $37.83 | $549.62 | 297,800 | — | — |
| 2008-01-11 | $38.02 | $552.38 | 438,800 | — | — |
| 2008-01-10 | $38.24 | $555.57 | 412,600 | — | — |
| 2008-01-09 | $37.99 | $551.94 | 332,800 | — | — |
| 2008-01-08 | $38.17 | $554.56 | 274,300 | — | — |
| 2008-01-07 | $38.78 | $563.42 | 346,400 | — | — |
| 2008-01-04 | $38.96 | $566.03 | 453,700 | — | — |
| 2008-01-03 | $39.55 | $574.61 | 126,200 | — | — |
| 2008-01-02 | $39.72 | $577.07 | 317,400 | — | — |