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
- 1982-03-31 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 | $16.85 | $41.56 | 3,100,700 | — | — |
| 2008-12-30 | $16.49 | $40.68 | 2,725,000 | — | — |
| 2008-12-29 | $15.39 | $37.96 | 3,385,200 | — | — |
| 2008-12-26 | $15.88 | $39.17 | 1,422,200 | — | — |
| 2008-12-24 | $15.40 | $37.99 | 688,300 | — | — |
| 2008-12-23 | $15.51 | $38.26 | 2,117,700 | — | — |
| 2008-12-22 | $15.53 | $38.31 | 2,999,700 | — | — |
| 2008-12-19 | $16.18 | $39.91 | 6,023,600 | — | — |
| 2008-12-18 | $15.90 | $39.22 | 4,233,700 | — | — |
| 2008-12-17 | $15.84 | $39.07 | 3,891,300 | — | — |
| 2008-12-16 | $15.98 | $39.42 | 6,761,600 | — | — |
| 2008-12-15 | $14.63 | $36.09 | 4,648,900 | — | — |
| 2008-12-12 | $15.54 | $38.33 | 7,438,900 | — | — |
| 2008-12-11 | $14.80 | $36.51 | 4,937,000 | — | — |
| 2008-12-10 | $14.39 | $35.50 | 3,565,900 | — | — |
| 2008-12-09 | $14.05 | $34.66 | 8,274,500 | — | — |
| 2008-12-08 | $14.70 | $36.26 | 6,360,700 | — | — |
| 2008-12-05 | $14.14 | $34.88 | 7,954,400 | — | — |
| 2008-12-04 | $12.31 | $30.36 | 5,457,100 | — | — |
| 2008-12-03 | $12.44 | $30.69 | 4,388,900 | — | — |
| 2008-12-02 | $11.99 | $29.58 | 6,034,400 | — | — |
| 2008-12-01 | $11.16 | $27.53 | 4,024,300 | — | — |
| 2008-11-28 | $12.11 | $29.87 | 2,149,900 | — | — |
| 2008-11-26 | $12.37 | $30.51 | 4,743,300 | — | — |
| 2008-11-25 | $11.54 | $28.47 | 8,084,800 | — | — |
| 2008-11-24 | $10.42 | $25.70 | 8,491,500 | — | — |
| 2008-11-21 | $8.82 | $21.76 | 16,410,900 | — | — |
| 2008-11-20 | $8.88 | $21.90 | 9,602,300 | — | — |
| 2008-11-19 | $10.88 | $26.84 | 7,514,600 | — | — |
| 2008-11-18 | $12.55 | $30.96 | 5,006,500 | — | — |
| 2008-11-17 | $12.18 | $30.04 | 5,408,300 | — | — |
| 2008-11-14 | $12.95 | $31.94 | 7,364,400 | — | — |
| 2008-11-13 | $13.21 | $32.58 | 7,320,600 | — | — |
| 2008-11-12 | $13.01 | $32.09 | 4,077,500 | — | — |
| 2008-11-11 | $14.15 | $34.90 | 5,360,300 | — | — |
| 2008-11-10 | $15.05 | $37.12 | 4,261,200 | — | — |
| 2008-11-07 | $15.85 | $39.10 | 4,172,800 | — | — |
| 2008-11-06 | $15.32 | $37.79 | 7,503,800 | — | — |
| 2008-11-05 | $17.15 | $42.30 | 5,859,500 | — | — |
| 2008-11-04 | $18.01 | $44.42 | 10,526,700 | — | — |
| 2008-11-03 | $19.18 | $47.31 | 14,618,000 | — | — |
| 2008-10-31 | $16.30 | $40.21 | 51,904,300 | — | — |
| 2008-10-30 | $15.58 | $38.43 | 17,798,700 | — | — |
| 2008-10-29 | $19.85 | $48.96 | 8,399,000 | — | — |
| 2008-10-28 | $22.25 | $54.88 | 6,222,300 | — | — |
| 2008-10-27 | $20.73 | $51.13 | 5,311,600 | — | — |
| 2008-10-24 | $23.83 | $58.78 | 3,519,800 | — | — |
| 2008-10-23 | $24.42 | $60.24 | 4,609,100 | — | — |
| 2008-10-22 | $24.43 | $60.26 | 4,754,700 | — | — |
| 2008-10-21 | $27.86 | $68.72 | 3,440,100 | — | — |
| 2008-10-20 | $27.80 | $68.57 | 2,735,900 | — | — |
| 2008-10-17 | $25.22 | $62.21 | 8,020,300 | — | — |
| 2008-10-16 | $25.74 | $63.49 | 6,678,300 | — | — |
| 2008-10-15 | $26.50 | $65.37 | 5,699,100 | — | — |
| 2008-10-14 | $30.52 | $75.28 | 5,892,800 | — | — |
| 2008-10-13 | $27.50 | $67.83 | 4,876,900 | — | — |
| 2008-10-10 | $22.26 | $54.91 | 7,715,200 | — | — |
| 2008-10-09 | $24.80 | $61.17 | 6,415,800 | — | — |
| 2008-10-08 | $27.65 | $68.20 | 4,564,500 | — | — |
| 2008-10-07 | $30.25 | $74.62 | 2,664,300 | — | — |
| 2008-10-06 | $30.29 | $74.72 | 3,571,700 | — | — |
| 2008-10-03 | $33.40 | $82.39 | 2,105,000 | — | — |
| 2008-10-02 | $32.17 | $79.35 | 1,651,800 | — | — |
| 2008-10-01 | $33.76 | $83.28 | 1,431,200 | — | — |
| 2008-09-30 | $33.98 | $83.82 | 1,918,700 | — | — |
| 2008-09-29 | $33.33 | $82.21 | 2,008,200 | — | — |
| 2008-09-26 | $36.53 | $90.11 | 1,322,500 | — | — |
| 2008-09-25 | $35.31 | $87.10 | 1,568,200 | — | — |
| 2008-09-24 | $33.73 | $83.20 | 1,302,400 | — | — |
| 2008-09-23 | $34.51 | $85.13 | 1,722,200 | — | — |
| 2008-09-22 | $34.53 | $85.17 | 2,182,800 | — | — |
| 2008-09-19 | $36.85 | $90.90 | 4,649,800 | — | — |
| 2008-09-18 | $37.17 | $91.69 | 5,524,700 | — | — |
| 2008-09-17 | $35.60 | $87.81 | 3,176,800 | — | — |
| 2008-09-16 | $37.94 | $93.59 | 4,023,700 | — | — |
| 2008-09-15 | $39.49 | $97.41 | 2,485,800 | — | — |
| 2008-09-12 | $40.66 | $100.30 | 2,474,200 | — | — |
| 2008-09-11 | $40.66 | $100.30 | 2,989,800 | — | — |
| 2008-09-10 | $39.92 | $98.47 | 2,696,900 | — | — |
| 2008-09-09 | $39.36 | $97.09 | 3,543,900 | — | — |
| 2008-09-08 | $41.07 | $101.31 | 2,142,800 | — | — |
| 2008-09-05 | $39.82 | $98.22 | 2,075,700 | — | — |
| 2008-09-04 | $39.67 | $97.85 | 2,713,700 | — | — |
| 2008-09-03 | $41.96 | $103.50 | 1,732,000 | — | — |
| 2008-09-02 | $41.87 | $103.28 | 2,838,300 | — | — |
| 2008-08-29 | $41.88 | $103.30 | 1,847,100 | — | — |
| 2008-08-28 | $42.46 | $104.74 | 1,327,900 | — | — |
| 2008-08-27 | $41.78 | $103.06 | 1,739,400 | — | — |
| 2008-08-26 | $41.53 | $102.44 | 1,266,500 | — | — |
| 2008-08-25 | $41.06 | $101.28 | 2,026,400 | — | — |
| 2008-08-22 | $42.26 | $104.24 | 1,900,000 | — | — |
| 2008-08-21 | $41.48 | $102.32 | 1,874,700 | — | — |
| 2008-08-20 | $41.78 | $103.06 | 1,639,100 | — | — |
| 2008-08-19 | $41.99 | $103.58 | 2,293,100 | — | — |
| 2008-08-18 | $42.20 | $104.09 | 1,819,800 | — | — |
| 2008-08-15 | $43.15 | $106.44 | 2,455,200 | — | — |
| 2008-08-14 | $42.65 | $105.20 | 2,242,600 | — | — |
| 2008-08-13 | $42.24 | $104.19 | 2,121,300 | — | — |
| 2008-08-12 | $41.75 | $102.98 | 3,257,600 | — | — |
| 2008-08-11 | $42.64 | $105.18 | 2,499,900 | — | — |
| 2008-08-08 | $42.18 | $104.04 | 4,587,800 | — | — |
| 2008-08-07 | $40.66 | $100.30 | 3,880,500 | — | — |
| 2008-08-06 | $40.09 | $98.89 | 4,120,300 | — | — |
| 2008-08-05 | $39.38 | $97.14 | 3,386,800 | — | — |
| 2008-08-04 | $37.48 | $92.45 | 3,435,000 | — | — |
| 2008-08-01 | $35.61 | $87.84 | 5,534,900 | — | — |
| 2008-07-31 | $37.02 | $91.32 | 3,938,400 | — | — |
| 2008-07-30 | $36.86 | $90.92 | 1,654,900 | — | — |
| 2008-07-29 | $36.43 | $89.86 | 3,276,700 | — | — |
| 2008-07-28 | $36.59 | $90.26 | 1,705,700 | — | — |
| 2008-07-25 | $37.10 | $91.51 | 2,279,400 | — | — |
| 2008-07-24 | $36.84 | $90.87 | 2,337,900 | — | — |
| 2008-07-23 | $37.58 | $92.70 | 4,047,200 | — | — |
| 2008-07-22 | $36.05 | $88.92 | 3,620,200 | — | — |
| 2008-07-21 | $34.11 | $84.14 | 3,137,500 | — | — |
| 2008-07-18 | $34.97 | $86.26 | 2,912,500 | — | — |
| 2008-07-17 | $34.11 | $84.14 | 3,938,100 | — | — |
| 2008-07-16 | $33.73 | $83.20 | 2,585,200 | — | — |
| 2008-07-15 | $33.62 | $82.93 | 3,270,200 | — | — |
| 2008-07-14 | $34.45 | $84.98 | 2,436,300 | — | — |
| 2008-07-11 | $33.81 | $83.40 | 3,048,300 | — | — |
| 2008-07-10 | $34.29 | $84.58 | 5,589,400 | — | — |
| 2008-07-09 | $35.61 | $87.84 | 3,001,000 | — | — |
| 2008-07-08 | $35.85 | $88.43 | 2,281,100 | — | — |
| 2008-07-07 | $34.37 | $84.78 | 3,273,400 | — | — |
| 2008-07-03 | $34.41 | $84.88 | 3,633,100 | — | — |
| 2008-07-02 | $35.72 | $88.11 | 5,295,100 | — | — |
| 2008-07-01 | $34.95 | $86.21 | 3,069,400 | — | — |
| 2008-06-30 | $35.39 | $87.30 | 2,696,600 | — | — |
| 2008-06-27 | $35.70 | $88.06 | 4,276,300 | — | — |
| 2008-06-26 | $35.23 | $86.90 | 2,207,200 | — | — |
| 2008-06-25 | $36.62 | $90.33 | 2,735,300 | — | — |
| 2008-06-24 | $35.87 | $88.48 | 3,218,100 | — | — |
| 2008-06-23 | $35.36 | $87.22 | 4,321,500 | — | — |
| 2008-06-20 | $36.19 | $89.27 | 4,006,600 | — | — |
| 2008-06-19 | $36.94 | $91.12 | 8,055,400 | — | — |
| 2008-06-18 | $39.70 | $97.93 | 2,396,800 | — | — |
| 2008-06-17 | $40.10 | $98.91 | 2,549,000 | — | — |
| 2008-06-16 | $40.10 | $98.91 | 2,458,000 | — | — |
| 2008-06-13 | $40.65 | $100.27 | 2,241,400 | — | — |
| 2008-06-12 | $39.93 | $98.49 | 2,808,900 | — | — |
| 2008-06-11 | $39.89 | $98.40 | 3,081,600 | — | — |
| 2008-06-10 | $40.34 | $99.51 | 2,643,500 | — | — |
| 2008-06-09 | $40.59 | $100.12 | 2,116,700 | — | — |
| 2008-06-06 | $41.55 | $102.49 | 2,879,500 | — | — |
| 2008-06-05 | $42.29 | $104.32 | 4,015,500 | — | — |
| 2008-06-04 | $40.70 | $100.39 | 2,769,900 | — | — |
| 2008-06-03 | $40.20 | $99.16 | 2,455,300 | — | — |
| 2008-06-02 | $40.15 | $99.04 | 1,904,900 | — | — |
| 2008-05-30 | $40.60 | $100.15 | 1,667,700 | — | — |
| 2008-05-29 | $40.93 | $100.96 | 2,418,900 | — | — |
| 2008-05-28 | $40.65 | $100.27 | 1,749,500 | — | — |
| 2008-05-27 | $40.48 | $99.85 | 2,676,900 | — | — |
| 2008-05-23 | $40.59 | $100.12 | 2,895,200 | — | — |
| 2008-05-22 | $40.74 | $100.49 | 2,991,500 | — | — |
| 2008-05-21 | $39.83 | $98.25 | 3,066,700 | — | — |
| 2008-05-20 | $39.55 | $97.56 | 4,684,000 | — | — |
| 2008-05-19 | $39.80 | $98.17 | 2,693,600 | — | — |
| 2008-05-16 | $40.46 | $99.80 | 3,283,300 | — | — |
| 2008-05-15 | $40.21 | $99.19 | 2,402,100 | — | — |
| 2008-05-14 | $40.06 | $98.82 | 2,963,200 | — | — |
| 2008-05-13 | $39.87 | $98.35 | 3,738,400 | — | — |
| 2008-05-12 | $40.91 | $100.91 | 1,991,700 | — | — |
| 2008-05-09 | $41.28 | $101.82 | 1,963,200 | — | — |
| 2008-05-08 | $41.17 | $101.55 | 2,068,600 | — | — |
| 2008-05-07 | $40.80 | $100.64 | 2,682,800 | — | — |
| 2008-05-06 | $41.14 | $101.48 | 1,960,100 | — | — |
| 2008-05-05 | $41.18 | $101.58 | 3,037,800 | — | — |
| 2008-05-02 | $42.43 | $104.66 | 3,066,900 | — | — |
| 2008-05-01 | $41.00 | $101.13 | 4,867,500 | — | — |
| 2008-04-30 | $42.71 | $105.35 | 2,026,600 | — | — |
| 2008-04-29 | $43.69 | $107.77 | 1,442,300 | — | — |
| 2008-04-28 | $43.33 | $106.88 | 1,271,900 | — | — |
| 2008-04-25 | $43.49 | $107.28 | 1,642,100 | — | — |
| 2008-04-24 | $42.08 | $103.80 | 1,956,900 | — | — |
| 2008-04-23 | $42.88 | $105.77 | 5,129,900 | — | — |
| 2008-04-22 | $39.83 | $98.25 | 4,262,100 | — | — |
| 2008-04-21 | $42.31 | $104.37 | 2,159,100 | — | — |
| 2008-04-18 | $42.70 | $105.33 | 1,613,100 | — | — |
| 2008-04-17 | $43.15 | $106.44 | 1,761,000 | — | — |
| 2008-04-16 | $42.64 | $105.18 | 1,638,300 | — | — |
| 2008-04-15 | $42.69 | $105.30 | 2,379,300 | — | — |
| 2008-04-14 | $41.69 | $102.84 | 1,475,000 | — | — |
| 2008-04-11 | $41.85 | $103.23 | 1,505,100 | — | — |
| 2008-04-10 | $42.85 | $105.70 | 1,708,700 | — | — |
| 2008-04-09 | $42.88 | $105.77 | 1,345,800 | — | — |
| 2008-04-08 | $43.59 | $107.52 | 1,299,600 | — | — |
| 2008-04-07 | $43.40 | $107.05 | 1,422,000 | — | — |
| 2008-04-04 | $43.42 | $107.10 | 1,480,200 | — | — |
| 2008-04-03 | $43.08 | $106.26 | 2,306,000 | — | — |
| 2008-04-02 | $43.21 | $106.59 | 3,130,100 | — | — |
| 2008-04-01 | $44.18 | $108.98 | 3,150,000 | — | — |
| 2008-03-31 | $40.57 | $100.07 | 2,072,300 | — | — |
| 2008-03-28 | $41.11 | $101.41 | 1,559,400 | — | — |
| 2008-03-27 | $41.62 | $102.66 | 1,675,300 | — | — |
| 2008-03-26 | $41.26 | $101.78 | 1,711,700 | — | — |
| 2008-03-25 | $41.91 | $103.38 | 1,938,800 | — | — |
| 2008-03-24 | $41.41 | $102.15 | 1,898,400 | — | — |
| 2008-03-20 | $39.83 | $98.25 | 2,434,000 | — | — |
| 2008-03-19 | $39.38 | $97.14 | 2,571,000 | — | — |
| 2008-03-18 | $39.57 | $97.61 | 3,253,600 | — | — |
| 2008-03-17 | $39.43 | $97.26 | 3,041,500 | — | — |
| 2008-03-14 | $39.94 | $98.52 | 3,942,700 | — | — |
| 2008-03-13 | $41.04 | $101.23 | 5,108,700 | — | — |
| 2008-03-12 | $39.95 | $98.54 | 9,304,800 | — | — |
| 2008-03-11 | $38.76 | $95.61 | 11,468,600 | — | — |
| 2008-03-10 | $42.98 | $106.02 | 1,596,400 | — | — |
| 2008-03-07 | $42.89 | $105.80 | 2,800,000 | — | — |
| 2008-03-06 | $43.26 | $106.61 | 1,623,800 | — | — |
| 2008-03-05 | $44.92 | $110.70 | 1,883,400 | — | — |
| 2008-03-04 | $44.17 | $108.85 | 2,725,800 | — | — |
| 2008-03-03 | $44.74 | $110.26 | 2,019,700 | — | — |
| 2008-02-29 | $44.58 | $109.86 | 2,076,700 | — | — |
| 2008-02-28 | $46.43 | $114.42 | 1,869,000 | — | — |
| 2008-02-27 | $47.72 | $117.60 | 1,035,800 | — | — |
| 2008-02-26 | $47.75 | $117.68 | 2,424,200 | — | — |
| 2008-02-25 | $47.43 | $116.89 | 1,372,300 | — | — |
| 2008-02-22 | $47.37 | $116.74 | 1,696,800 | — | — |
| 2008-02-21 | $47.14 | $116.17 | 1,058,700 | — | — |
| 2008-02-20 | $48.22 | $118.83 | 1,471,100 | — | — |
| 2008-02-19 | $47.84 | $117.90 | 1,717,400 | — | — |
| 2008-02-15 | $48.47 | $119.45 | 2,899,200 | — | — |
| 2008-02-14 | $45.85 | $112.99 | 1,797,300 | — | — |
| 2008-02-13 | $46.81 | $115.36 | 5,382,100 | — | — |
| 2008-02-12 | $47.05 | $115.95 | 3,135,500 | — | — |
| 2008-02-11 | $47.14 | $116.17 | 1,689,800 | — | — |
| 2008-02-08 | $47.58 | $117.26 | 1,326,000 | — | — |
| 2008-02-07 | $48.23 | $118.86 | 3,260,800 | — | — |
| 2008-02-06 | $48.78 | $120.21 | 3,093,300 | — | — |
| 2008-02-05 | $47.81 | $117.82 | 2,073,700 | — | — |
| 2008-02-04 | $49.49 | $121.96 | 931,000 | — | — |
| 2008-02-01 | $49.79 | $122.70 | 1,926,900 | — | — |
| 2008-01-31 | $49.19 | $121.22 | 2,085,300 | — | — |
| 2008-01-30 | $49.78 | $122.68 | 1,548,200 | — | — |
| 2008-01-29 | $50.40 | $124.21 | 1,378,100 | — | — |
| 2008-01-28 | $49.74 | $122.58 | 1,569,100 | — | — |
| 2008-01-25 | $48.57 | $119.70 | 1,977,300 | — | — |
| 2008-01-24 | $49.55 | $122.11 | 1,701,500 | — | — |
| 2008-01-23 | $49.61 | $122.26 | 4,046,800 | — | — |
| 2008-01-22 | $50.63 | $124.77 | 2,752,700 | — | — |
| 2008-01-18 | $51.87 | $127.83 | 2,768,000 | — | — |
| 2008-01-17 | $53.28 | $131.30 | 5,419,400 | — | — |
| 2008-01-16 | $55.88 | $137.71 | 3,002,800 | — | — |
| 2008-01-15 | $54.41 | $134.09 | 2,438,800 | — | — |
| 2008-01-14 | $56.05 | $138.13 | 2,967,500 | — | — |
| 2008-01-11 | $55.05 | $135.67 | 2,473,800 | — | — |
| 2008-01-10 | $56.30 | $138.75 | 2,405,400 | — | — |
| 2008-01-09 | $56.36 | $138.89 | 2,985,200 | — | — |
| 2008-01-08 | $55.02 | $135.59 | 2,612,700 | — | — |
| 2008-01-07 | $54.63 | $134.63 | 1,978,500 | — | — |
| 2008-01-04 | $53.21 | $131.13 | 1,387,800 | — | — |
| 2008-01-03 | $53.52 | $131.89 | 1,186,100 | — | — |
| 2008-01-02 | $54.16 | $133.47 | 2,218,200 | — | — |