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
- 1970-01-02 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 | $12.62 | $211.16 | 2,909,100 | — | — |
| 2008-12-30 | $12.38 | $207.15 | 2,375,200 | — | — |
| 2008-12-29 | $12.11 | $202.63 | 2,605,500 | — | — |
| 2008-12-26 | $12.10 | $202.46 | 1,051,600 | — | — |
| 2008-12-24 | $12.07 | $201.96 | 899,700 | — | — |
| 2008-12-23 | $12.03 | $201.29 | 2,724,700 | — | — |
| 2008-12-22 | $12.34 | $206.48 | 2,883,100 | — | — |
| 2008-12-19 | $12.42 | $207.82 | 6,684,300 | — | — |
| 2008-12-18 | $12.27 | $205.31 | 6,054,300 | — | — |
| 2008-12-17 | $12.51 | $209.32 | 4,653,200 | — | — |
| 2008-12-16 | $12.71 | $212.67 | 5,465,900 | — | — |
| 2008-12-15 | $12.33 | $206.31 | 3,181,100 | — | — |
| 2008-12-12 | $12.72 | $212.84 | 4,341,100 | — | — |
| 2008-12-11 | $12.55 | $209.99 | 3,185,000 | — | — |
| 2008-12-10 | $12.71 | $212.67 | 3,834,200 | — | — |
| 2008-12-09 | $12.59 | $210.66 | 3,913,400 | — | — |
| 2008-12-08 | $12.87 | $215.35 | 5,113,400 | — | — |
| 2008-12-05 | $12.80 | $214.17 | 5,089,800 | — | — |
| 2008-12-04 | $12.53 | $209.66 | 8,300,600 | — | — |
| 2008-12-03 | $12.85 | $215.01 | 4,984,300 | — | — |
| 2008-12-02 | $12.37 | $206.98 | 5,048,100 | — | — |
| 2008-12-01 | $12.19 | $203.97 | 5,388,700 | — | — |
| 2008-11-28 | $12.93 | $216.35 | 1,377,800 | — | — |
| 2008-11-26 | $12.47 | $208.65 | 5,029,800 | — | — |
| 2008-11-25 | $12.50 | $209.15 | 5,754,300 | — | — |
| 2008-11-24 | $12.33 | $206.31 | 5,286,000 | — | — |
| 2008-11-21 | $11.99 | $200.62 | 7,718,600 | — | — |
| 2008-11-20 | $11.19 | $187.24 | 7,275,000 | — | — |
| 2008-11-19 | $11.52 | $192.76 | 4,909,200 | — | — |
| 2008-11-18 | $11.98 | $200.45 | 5,772,500 | — | — |
| 2008-11-17 | $11.62 | $194.43 | 4,421,400 | — | — |
| 2008-11-14 | $11.85 | $198.28 | 4,112,200 | — | — |
| 2008-11-13 | $12.13 | $202.96 | 6,075,100 | — | — |
| 2008-11-12 | $11.46 | $191.75 | 3,499,900 | — | — |
| 2008-11-11 | $12.03 | $198.23 | 4,099,400 | — | — |
| 2008-11-10 | $11.81 | $194.60 | 2,954,500 | — | — |
| 2008-11-07 | $12.16 | $200.37 | 3,858,100 | — | — |
| 2008-11-06 | $11.45 | $188.67 | 4,295,000 | — | — |
| 2008-11-05 | $12.12 | $199.71 | 5,171,200 | — | — |
| 2008-11-04 | $11.67 | $192.30 | 4,097,600 | — | — |
| 2008-11-03 | $11.79 | $194.27 | 3,817,900 | — | — |
| 2008-10-31 | $11.52 | $189.82 | 5,116,300 | — | — |
| 2008-10-30 | $11.70 | $192.79 | 4,358,400 | — | — |
| 2008-10-29 | $11.17 | $184.06 | 5,533,400 | — | — |
| 2008-10-28 | $11.40 | $187.85 | 4,912,600 | — | — |
| 2008-10-27 | $10.13 | $166.92 | 4,955,100 | — | — |
| 2008-10-24 | $10.51 | $173.18 | 6,152,700 | — | — |
| 2008-10-23 | $10.78 | $177.63 | 6,654,100 | — | — |
| 2008-10-22 | $10.44 | $172.03 | 5,100,600 | — | — |
| 2008-10-21 | $11.06 | $182.25 | 4,796,000 | — | — |
| 2008-10-20 | $11.11 | $183.07 | 5,110,500 | — | — |
| 2008-10-17 | $10.20 | $168.07 | 6,522,600 | — | — |
| 2008-10-16 | $10.27 | $169.23 | 8,193,400 | — | — |
| 2008-10-15 | $9.54 | $157.20 | 6,024,800 | — | — |
| 2008-10-14 | $10.80 | $177.96 | 7,245,800 | — | — |
| 2008-10-13 | $10.29 | $169.56 | 5,577,800 | — | — |
| 2008-10-10 | $9.08 | $149.62 | 10,917,900 | — | — |
| 2008-10-09 | $10.13 | $166.92 | 7,619,600 | — | — |
| 2008-10-08 | $11.41 | $188.01 | 8,154,600 | — | — |
| 2008-10-07 | $11.73 | $193.29 | 7,613,500 | — | — |
| 2008-10-06 | $12.73 | $209.76 | 5,497,100 | — | — |
| 2008-10-03 | $13.60 | $224.10 | 3,329,100 | — | — |
| 2008-10-02 | $13.99 | $230.53 | 3,676,300 | — | — |
| 2008-10-01 | $14.40 | $237.28 | 3,930,700 | — | — |
| 2008-09-30 | $14.57 | $240.08 | 3,661,400 | — | — |
| 2008-09-29 | $14.22 | $234.32 | 4,105,000 | — | — |
| 2008-09-26 | $14.81 | $244.04 | 2,699,500 | — | — |
| 2008-09-25 | $14.83 | $244.37 | 3,160,500 | — | — |
| 2008-09-24 | $14.53 | $239.42 | 3,149,700 | — | — |
| 2008-09-23 | $14.24 | $234.64 | 3,515,500 | — | — |
| 2008-09-22 | $14.67 | $241.73 | 2,352,600 | — | — |
| 2008-09-19 | $14.83 | $244.37 | 6,250,400 | — | — |
| 2008-09-18 | $13.98 | $230.36 | 6,019,300 | — | — |
| 2008-09-17 | $14.13 | $232.83 | 4,601,400 | — | — |
| 2008-09-16 | $14.87 | $245.03 | 4,746,100 | — | — |
| 2008-09-15 | $14.97 | $246.67 | 3,402,100 | — | — |
| 2008-09-12 | $15.45 | $254.58 | 3,433,800 | — | — |
| 2008-09-11 | $15.29 | $251.95 | 3,713,700 | — | — |
| 2008-09-10 | $15.63 | $257.55 | 3,004,100 | — | — |
| 2008-09-09 | $15.30 | $252.11 | 4,426,900 | — | — |
| 2008-09-08 | $16.03 | $264.14 | 2,837,700 | — | — |
| 2008-09-05 | $15.75 | $259.53 | 3,183,300 | — | — |
| 2008-09-04 | $15.69 | $258.54 | 3,118,500 | — | — |
| 2008-09-03 | $15.68 | $258.37 | 2,786,600 | — | — |
| 2008-09-02 | $15.69 | $258.54 | 3,289,700 | — | — |
| 2008-08-29 | $15.88 | $261.67 | 1,521,000 | — | — |
| 2008-08-28 | $16.14 | $265.95 | 2,371,200 | — | — |
| 2008-08-27 | $15.84 | $261.01 | 3,270,200 | — | — |
| 2008-08-26 | $16.15 | $266.12 | 2,262,300 | — | — |
| 2008-08-25 | $15.99 | $263.48 | 3,018,900 | — | — |
| 2008-08-22 | $16.08 | $264.96 | 1,636,100 | — | — |
| 2008-08-21 | $16.00 | $263.65 | 2,219,100 | — | — |
| 2008-08-20 | $15.86 | $261.34 | 2,306,900 | — | — |
| 2008-08-19 | $15.89 | $261.83 | 1,923,500 | — | — |
| 2008-08-18 | $15.72 | $259.03 | 2,276,300 | — | — |
| 2008-08-15 | $15.84 | $261.01 | 3,663,200 | — | — |
| 2008-08-14 | $15.94 | $262.66 | 2,218,300 | — | — |
| 2008-08-13 | $15.97 | $263.15 | 2,128,600 | — | — |
| 2008-08-12 | $16.15 | $263.10 | 2,400,500 | — | — |
| 2008-08-11 | $16.59 | $270.27 | 1,624,300 | — | — |
| 2008-08-08 | $16.25 | $264.73 | 2,801,900 | — | — |
| 2008-08-07 | $15.83 | $257.89 | 2,885,800 | — | — |
| 2008-08-06 | $16.03 | $261.15 | 4,962,300 | — | — |
| 2008-08-05 | $15.51 | $252.68 | 3,494,000 | — | — |
| 2008-08-04 | $15.21 | $247.79 | 1,703,500 | — | — |
| 2008-08-01 | $15.32 | $249.58 | 1,997,600 | — | — |
| 2008-07-31 | $15.77 | $256.91 | 1,970,700 | — | — |
| 2008-07-30 | $15.60 | $254.14 | 1,831,000 | — | — |
| 2008-07-29 | $15.16 | $246.97 | 2,506,300 | — | — |
| 2008-07-28 | $15.15 | $246.81 | 1,439,900 | — | — |
| 2008-07-25 | $15.19 | $247.46 | 1,698,400 | — | — |
| 2008-07-24 | $15.26 | $248.60 | 2,207,700 | — | — |
| 2008-07-23 | $15.43 | $251.37 | 1,708,800 | — | — |
| 2008-07-22 | $15.65 | $254.96 | 1,981,500 | — | — |
| 2008-07-21 | $15.63 | $254.63 | 2,324,000 | — | — |
| 2008-07-18 | $15.34 | $249.91 | 3,176,900 | — | — |
| 2008-07-17 | $15.37 | $250.39 | 2,586,100 | — | — |
| 2008-07-16 | $15.42 | $251.21 | 2,837,100 | — | — |
| 2008-07-15 | $15.56 | $253.49 | 2,802,300 | — | — |
| 2008-07-14 | $15.71 | $255.93 | 2,318,800 | — | — |
| 2008-07-11 | $15.94 | $259.68 | 3,019,500 | — | — |
| 2008-07-10 | $16.08 | $261.96 | 3,317,700 | — | — |
| 2008-07-09 | $16.00 | $260.66 | 2,887,800 | — | — |
| 2008-07-08 | $15.83 | $257.89 | 3,862,000 | — | — |
| 2008-07-07 | $15.81 | $257.56 | 3,210,000 | — | — |
| 2008-07-03 | $15.90 | $259.03 | 1,365,300 | — | — |
| 2008-07-02 | $16.01 | $260.82 | 2,699,700 | — | — |
| 2008-07-01 | $16.03 | $261.15 | 5,542,900 | — | — |
| 2008-06-30 | $16.05 | $261.47 | 5,070,700 | — | — |
| 2008-06-27 | $15.54 | $253.16 | 4,064,700 | — | — |
| 2008-06-26 | $15.89 | $258.87 | 2,983,700 | — | — |
| 2008-06-25 | $16.21 | $264.08 | 2,551,500 | — | — |
| 2008-06-24 | $16.03 | $261.15 | 3,093,200 | — | — |
| 2008-06-23 | $16.21 | $264.08 | 2,787,200 | — | — |
| 2008-06-20 | $16.15 | $263.10 | 3,441,800 | — | — |
| 2008-06-19 | $16.52 | $269.13 | 2,795,400 | — | — |
| 2008-06-18 | $16.49 | $268.64 | 3,224,200 | — | — |
| 2008-06-17 | $16.52 | $269.13 | 2,033,500 | — | — |
| 2008-06-16 | $16.56 | $269.78 | 2,160,900 | — | — |
| 2008-06-13 | $16.56 | $269.78 | 1,950,400 | — | — |
| 2008-06-12 | $16.45 | $267.99 | 2,999,600 | — | — |
| 2008-06-11 | $16.53 | $269.29 | 3,771,700 | — | — |
| 2008-06-10 | $16.83 | $274.18 | 2,515,600 | — | — |
| 2008-06-09 | $16.91 | $275.48 | 2,110,100 | — | — |
| 2008-06-06 | $16.64 | $271.08 | 2,964,700 | — | — |
| 2008-06-05 | $17.10 | $278.58 | 3,509,500 | — | — |
| 2008-06-04 | $16.97 | $276.46 | 4,299,100 | — | — |
| 2008-06-03 | $16.70 | $272.06 | 5,314,000 | — | — |
| 2008-06-02 | $16.87 | $274.83 | 5,397,500 | — | — |
| 2008-05-30 | $16.94 | $275.97 | 6,958,500 | — | — |
| 2008-05-29 | $17.16 | $279.56 | 7,150,000 | — | — |
| 2008-05-28 | $16.88 | $274.99 | 6,013,800 | — | — |
| 2008-05-27 | $16.72 | $272.39 | 4,879,900 | — | — |
| 2008-05-23 | $16.33 | $266.03 | 5,469,800 | — | — |
| 2008-05-22 | $16.31 | $265.71 | 4,329,100 | — | — |
| 2008-05-21 | $15.98 | $260.33 | 4,893,800 | — | — |
| 2008-05-20 | $16.03 | $261.15 | 4,143,300 | — | — |
| 2008-05-19 | $15.87 | $258.54 | 2,072,200 | — | — |
| 2008-05-16 | $15.85 | $258.21 | 2,253,100 | — | — |
| 2008-05-15 | $15.71 | $255.93 | 1,906,700 | — | — |
| 2008-05-14 | $15.78 | $257.07 | 5,423,100 | — | — |
| 2008-05-13 | $15.63 | $251.65 | 2,929,600 | — | — |
| 2008-05-12 | $15.50 | $249.56 | 1,978,900 | — | — |
| 2008-05-09 | $15.23 | $245.21 | 1,690,100 | — | — |
| 2008-05-08 | $15.39 | $247.79 | 2,192,200 | — | — |
| 2008-05-07 | $15.16 | $244.08 | 2,493,800 | — | — |
| 2008-05-06 | $15.44 | $248.59 | 2,130,300 | — | — |
| 2008-05-05 | $15.54 | $250.20 | 1,884,700 | — | — |
| 2008-05-02 | $15.72 | $253.10 | 2,700,700 | — | — |
| 2008-05-01 | $15.55 | $250.36 | 3,852,600 | — | — |
| 2008-04-30 | $15.22 | $245.05 | 3,661,800 | — | — |
| 2008-04-29 | $15.62 | $251.49 | 2,015,400 | — | — |
| 2008-04-28 | $15.69 | $252.62 | 2,227,800 | — | — |
| 2008-04-25 | $15.57 | $250.68 | 1,819,300 | — | — |
| 2008-04-24 | $15.44 | $248.59 | 2,109,000 | — | — |
| 2008-04-23 | $15.47 | $249.07 | 2,685,900 | — | — |
| 2008-04-22 | $15.41 | $248.11 | 1,877,400 | — | — |
| 2008-04-21 | $15.49 | $249.40 | 2,033,200 | — | — |
| 2008-04-18 | $15.69 | $252.62 | 2,627,100 | — | — |
| 2008-04-17 | $15.47 | $249.07 | 2,222,700 | — | — |
| 2008-04-16 | $15.45 | $248.75 | 3,027,500 | — | — |
| 2008-04-15 | $15.26 | $245.69 | 2,893,200 | — | — |
| 2008-04-14 | $15.14 | $243.76 | 1,966,300 | — | — |
| 2008-04-11 | $15.09 | $242.96 | 2,523,700 | — | — |
| 2008-04-10 | $15.03 | $241.99 | 2,702,800 | — | — |
| 2008-04-09 | $15.15 | $243.92 | 1,951,400 | — | — |
| 2008-04-08 | $15.15 | $243.92 | 1,708,800 | — | — |
| 2008-04-07 | $15.14 | $243.76 | 2,560,100 | — | — |
| 2008-04-04 | $14.94 | $240.54 | 2,804,600 | — | — |
| 2008-04-03 | $14.82 | $238.61 | 3,773,500 | — | — |
| 2008-04-02 | $15.04 | $242.15 | 2,874,800 | — | — |
| 2008-04-01 | $14.66 | $236.03 | 3,012,700 | — | — |
| 2008-03-31 | $14.27 | $229.75 | 2,487,900 | — | — |
| 2008-03-28 | $14.05 | $226.21 | 2,789,100 | — | — |
| 2008-03-27 | $14.19 | $228.46 | 3,689,900 | — | — |
| 2008-03-26 | $14.22 | $228.95 | 3,167,400 | — | — |
| 2008-03-25 | $14.24 | $229.27 | 5,104,000 | — | — |
| 2008-03-24 | $13.91 | $223.96 | 6,169,600 | — | — |
| 2008-03-20 | $14.16 | $227.98 | 5,619,100 | — | — |
| 2008-03-19 | $13.96 | $224.76 | 4,683,500 | — | — |
| 2008-03-18 | $14.17 | $228.14 | 2,988,700 | — | — |
| 2008-03-17 | $13.84 | $222.83 | 5,050,700 | — | — |
| 2008-03-14 | $13.91 | $223.96 | 11,047,400 | — | — |
| 2008-03-13 | $14.00 | $225.41 | 7,071,700 | — | — |
| 2008-03-12 | $14.20 | $228.63 | 4,607,300 | — | — |
| 2008-03-11 | $14.56 | $234.42 | 3,180,900 | — | — |
| 2008-03-10 | $14.28 | $229.91 | 4,173,900 | — | — |
| 2008-03-07 | $14.20 | $228.63 | 4,413,700 | — | — |
| 2008-03-06 | $14.26 | $229.59 | 3,856,800 | — | — |
| 2008-03-05 | $14.50 | $233.46 | 2,475,600 | — | — |
| 2008-03-04 | $14.58 | $234.74 | 5,172,100 | — | — |
| 2008-03-03 | $14.51 | $233.62 | 4,965,300 | — | — |
| 2008-02-29 | $14.68 | $236.35 | 3,574,800 | — | — |
| 2008-02-28 | $15.27 | $245.85 | 2,560,800 | — | — |
| 2008-02-27 | $15.24 | $245.37 | 2,836,800 | — | — |
| 2008-02-26 | $15.33 | $246.82 | 2,853,900 | — | — |
| 2008-02-25 | $15.39 | $247.79 | 1,922,200 | — | — |
| 2008-02-22 | $15.34 | $246.98 | 1,687,500 | — | — |
| 2008-02-21 | $15.18 | $244.40 | 2,042,500 | — | — |
| 2008-02-20 | $15.53 | $250.04 | 2,236,000 | — | — |
| 2008-02-19 | $15.45 | $248.75 | 2,119,800 | — | — |
| 2008-02-15 | $15.30 | $246.34 | 1,796,300 | — | — |
| 2008-02-14 | $15.28 | $246.01 | 1,736,600 | — | — |
| 2008-02-13 | $15.49 | $249.40 | 1,585,000 | — | — |
| 2008-02-12 | $15.68 | $249.51 | 1,827,600 | — | — |
| 2008-02-11 | $15.47 | $246.17 | 1,605,400 | — | — |
| 2008-02-08 | $15.58 | $247.92 | 1,580,900 | — | — |
| 2008-02-07 | $15.76 | $250.78 | 1,833,700 | — | — |
| 2008-02-06 | $15.85 | $252.21 | 1,263,500 | — | — |
| 2008-02-05 | $15.89 | $252.85 | 1,986,100 | — | — |
| 2008-02-04 | $16.34 | $260.01 | 2,167,000 | — | — |
| 2008-02-01 | $16.15 | $256.99 | 2,857,100 | — | — |
| 2008-01-31 | $15.99 | $254.44 | 2,443,900 | — | — |
| 2008-01-30 | $15.77 | $250.94 | 2,440,600 | — | — |
| 2008-01-29 | $15.75 | $250.62 | 2,409,100 | — | — |
| 2008-01-28 | $15.80 | $251.42 | 3,134,200 | — | — |
| 2008-01-25 | $15.33 | $243.94 | 3,922,100 | — | — |
| 2008-01-24 | $15.41 | $245.21 | 2,512,200 | — | — |
| 2008-01-23 | $15.83 | $251.89 | 3,799,100 | — | — |
| 2008-01-22 | $15.46 | $246.01 | 4,071,200 | — | — |
| 2008-01-18 | $15.88 | $252.69 | 3,477,600 | — | — |
| 2008-01-17 | $16.01 | $254.76 | 3,440,000 | — | — |
| 2008-01-16 | $16.55 | $263.35 | 2,940,900 | — | — |
| 2008-01-15 | $16.43 | $261.44 | 2,442,900 | — | — |
| 2008-01-14 | $16.75 | $266.53 | 1,912,500 | — | — |
| 2008-01-11 | $16.82 | $267.65 | 1,488,800 | — | — |
| 2008-01-10 | $16.97 | $270.04 | 2,556,400 | — | — |
| 2008-01-09 | $16.98 | $270.19 | 2,465,800 | — | — |
| 2008-01-08 | $16.73 | $266.22 | 2,562,600 | — | — |
| 2008-01-07 | $16.62 | $264.47 | 2,884,600 | — | — |
| 2008-01-04 | $16.52 | $262.87 | 3,254,100 | — | — |
| 2008-01-03 | $16.68 | $265.42 | 2,657,800 | — | — |
| 2008-01-02 | $16.87 | $268.44 | 2,176,200 | — | — |