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
- 1980-03-17 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 | $22.07 | $35.19 | 1,819,089 | — | — |
| 2008-12-30 | $21.49 | $34.27 | 1,835,946 | — | — |
| 2008-12-29 | $20.60 | $32.85 | 1,419,886 | — | — |
| 2008-12-26 | $20.86 | $33.27 | 545,995 | — | — |
| 2008-12-24 | $20.53 | $32.74 | 538,536 | — | — |
| 2008-12-23 | $20.38 | $32.50 | 2,359,564 | — | — |
| 2008-12-22 | $20.60 | $32.85 | 2,147,283 | — | — |
| 2008-12-19 | $21.29 | $33.95 | 3,652,200 | — | — |
| 2008-12-18 | $20.68 | $32.98 | 2,943,003 | — | — |
| 2008-12-17 | $21.01 | $33.50 | 2,367,918 | — | — |
| 2008-12-16 | $20.77 | $33.13 | 4,054,685 | — | — |
| 2008-12-15 | $19.59 | $31.25 | 2,678,211 | — | — |
| 2008-12-12 | $19.86 | $31.67 | 3,280,894 | — | — |
| 2008-12-11 | $19.14 | $30.52 | 2,249,172 | — | — |
| 2008-12-10 | $19.67 | $31.36 | 2,737,285 | — | — |
| 2008-12-09 | $19.39 | $30.92 | 3,506,900 | — | — |
| 2008-12-08 | $19.44 | $31.00 | 3,358,467 | — | — |
| 2008-12-05 | $18.24 | $29.09 | 4,542,053 | — | — |
| 2008-12-04 | $18.58 | $29.62 | 1,746,140 | — | — |
| 2008-12-03 | $19.05 | $30.38 | 3,164,534 | — | — |
| 2008-12-02 | $19.12 | $30.49 | 2,635,844 | — | — |
| 2008-12-01 | $18.23 | $29.08 | 2,558,569 | — | — |
| 2008-11-28 | $20.00 | $31.89 | 1,011,881 | — | — |
| 2008-11-26 | $19.55 | $31.18 | 2,236,193 | — | — |
| 2008-11-25 | $18.37 | $29.30 | 2,427,888 | — | — |
| 2008-11-24 | $18.51 | $29.25 | 3,054,888 | — | — |
| 2008-11-21 | $17.07 | $26.98 | 4,433,451 | — | — |
| 2008-11-20 | $16.07 | $25.39 | 4,857,865 | — | — |
| 2008-11-19 | $17.77 | $28.08 | 2,790,542 | — | — |
| 2008-11-18 | $19.07 | $30.14 | 3,581,340 | — | — |
| 2008-11-17 | $19.19 | $30.33 | 2,442,060 | — | — |
| 2008-11-14 | $19.58 | $30.94 | 2,593,029 | — | — |
| 2008-11-13 | $20.90 | $33.03 | 3,246,433 | — | — |
| 2008-11-12 | $19.08 | $30.15 | 2,550,961 | — | — |
| 2008-11-11 | $20.07 | $31.72 | 1,903,524 | — | — |
| 2008-11-10 | $20.51 | $32.42 | 1,522,521 | — | — |
| 2008-11-07 | $20.67 | $32.67 | 1,798,502 | — | — |
| 2008-11-06 | $20.16 | $31.86 | 3,270,750 | — | — |
| 2008-11-05 | $21.25 | $33.58 | 1,896,662 | — | — |
| 2008-11-04 | $22.00 | $34.77 | 2,745,341 | — | — |
| 2008-11-03 | $21.59 | $34.12 | 2,436,242 | — | — |
| 2008-10-31 | $21.30 | $33.65 | 2,691,189 | — | — |
| 2008-10-30 | $21.06 | $33.28 | 2,735,495 | — | — |
| 2008-10-29 | $19.63 | $31.02 | 3,042,655 | — | — |
| 2008-10-28 | $19.54 | $30.88 | 3,618,486 | — | — |
| 2008-10-27 | $17.56 | $27.74 | 2,938,826 | — | — |
| 2008-10-24 | $17.61 | $27.83 | 3,064,137 | — | — |
| 2008-10-23 | $18.28 | $28.89 | 3,982,483 | — | — |
| 2008-10-22 | $18.78 | $29.68 | 3,302,674 | — | — |
| 2008-10-21 | $20.33 | $32.13 | 3,127,687 | — | — |
| 2008-10-20 | $21.11 | $33.36 | 2,576,620 | — | — |
| 2008-10-17 | $20.85 | $32.95 | 2,412,523 | — | — |
| 2008-10-16 | $21.58 | $34.11 | 3,397,104 | — | — |
| 2008-10-15 | $20.63 | $32.60 | 2,901,233 | — | — |
| 2008-10-14 | $23.09 | $36.49 | 4,840,262 | — | — |
| 2008-10-13 | $22.89 | $36.17 | 4,050,210 | — | — |
| 2008-10-10 | $21.99 | $34.75 | 5,648,215 | — | — |
| 2008-10-09 | $21.02 | $33.21 | 3,409,039 | — | — |
| 2008-10-08 | $22.26 | $35.17 | 4,434,644 | — | — |
| 2008-10-07 | $21.72 | $34.32 | 4,329,324 | — | — |
| 2008-10-06 | $23.54 | $37.19 | 3,254,638 | — | — |
| 2008-10-03 | $23.96 | $37.87 | 3,154,390 | — | — |
| 2008-10-02 | $24.55 | $38.80 | 2,603,621 | — | — |
| 2008-10-01 | $26.62 | $42.07 | 3,072,043 | — | — |
| 2008-09-30 | $27.18 | $42.96 | 2,663,591 | — | — |
| 2008-09-29 | $26.05 | $41.17 | 3,908,191 | — | — |
| 2008-09-26 | $28.11 | $44.42 | 2,811,427 | — | — |
| 2008-09-25 | $28.25 | $44.65 | 2,847,827 | — | — |
| 2008-09-24 | $28.19 | $44.54 | 2,889,746 | — | — |
| 2008-09-23 | $28.58 | $45.17 | 2,573,338 | — | — |
| 2008-09-22 | $30.12 | $47.60 | 1,766,279 | — | — |
| 2008-09-19 | $30.98 | $48.95 | 3,701,728 | — | — |
| 2008-09-18 | $29.25 | $46.22 | 5,185,760 | — | — |
| 2008-09-17 | $30.19 | $47.71 | 3,170,949 | — | — |
| 2008-09-16 | $31.16 | $49.24 | 3,526,890 | — | — |
| 2008-09-15 | $30.29 | $47.87 | 2,167,869 | — | — |
| 2008-09-12 | $31.23 | $49.35 | 2,758,469 | — | — |
| 2008-09-11 | $30.75 | $48.60 | 1,703,923 | — | — |
| 2008-09-10 | $30.58 | $48.33 | 1,796,712 | — | — |
| 2008-09-09 | $29.90 | $47.26 | 2,963,590 | — | — |
| 2008-09-08 | $31.14 | $49.21 | 3,076,220 | — | — |
| 2008-09-05 | $30.61 | $48.38 | 2,882,586 | — | — |
| 2008-09-04 | $31.00 | $48.99 | 3,589,993 | — | — |
| 2008-09-03 | $33.22 | $52.49 | 2,720,727 | — | — |
| 2008-09-02 | $32.97 | $52.10 | 1,948,874 | — | — |
| 2008-08-29 | $33.10 | $52.31 | 1,389,453 | — | — |
| 2008-08-28 | $33.49 | $52.92 | 1,907,403 | — | — |
| 2008-08-27 | $32.16 | $50.82 | 1,755,091 | — | — |
| 2008-08-26 | $32.26 | $50.71 | 1,875,777 | — | — |
| 2008-08-25 | $32.57 | $51.21 | 1,366,181 | — | — |
| 2008-08-22 | $33.36 | $52.44 | 1,266,082 | — | — |
| 2008-08-21 | $32.68 | $51.37 | 1,263,994 | — | — |
| 2008-08-20 | $32.95 | $51.80 | 1,579,656 | — | — |
| 2008-08-19 | $32.65 | $51.33 | 1,713,619 | — | — |
| 2008-08-18 | $33.36 | $52.44 | 1,415,261 | — | — |
| 2008-08-15 | $33.62 | $52.86 | 1,630,228 | — | — |
| 2008-08-14 | $32.92 | $51.75 | 1,552,058 | — | — |
| 2008-08-13 | $32.88 | $51.69 | 1,944,548 | — | — |
| 2008-08-12 | $33.50 | $52.67 | 2,658,071 | — | — |
| 2008-08-11 | $33.35 | $52.43 | 2,014,364 | — | — |
| 2008-08-08 | $33.24 | $52.26 | 2,270,504 | — | — |
| 2008-08-07 | $32.48 | $51.07 | 1,839,675 | — | — |
| 2008-08-06 | $33.60 | $52.83 | 2,166,377 | — | — |
| 2008-08-05 | $32.61 | $51.26 | 2,376,869 | — | — |
| 2008-08-04 | $32.02 | $50.34 | 1,917,249 | — | — |
| 2008-08-01 | $32.55 | $51.17 | 2,246,934 | — | — |
| 2008-07-31 | $33.27 | $52.30 | 2,407,302 | — | — |
| 2008-07-30 | $33.99 | $53.43 | 2,897,653 | — | — |
| 2008-07-29 | $33.50 | $52.66 | 2,011,380 | — | — |
| 2008-07-28 | $32.69 | $51.38 | 2,100,291 | — | — |
| 2008-07-25 | $33.19 | $52.17 | 2,104,767 | — | — |
| 2008-07-24 | $32.55 | $51.17 | 2,376,123 | — | — |
| 2008-07-23 | $33.13 | $52.09 | 4,000,533 | — | — |
| 2008-07-22 | $33.91 | $53.31 | 2,916,449 | — | — |
| 2008-07-21 | $33.17 | $52.15 | 2,159,217 | — | — |
| 2008-07-18 | $32.88 | $51.69 | 2,940,020 | — | — |
| 2008-07-17 | $32.90 | $51.72 | 4,811,023 | — | — |
| 2008-07-16 | $31.94 | $50.21 | 3,767,516 | — | — |
| 2008-07-15 | $30.75 | $48.35 | 2,810,831 | — | — |
| 2008-07-14 | $30.91 | $48.59 | 2,812,919 | — | — |
| 2008-07-11 | $31.00 | $48.74 | 2,324,209 | — | — |
| 2008-07-10 | $31.30 | $49.21 | 3,165,280 | — | — |
| 2008-07-09 | $31.20 | $49.06 | 3,194,072 | — | — |
| 2008-07-08 | $32.12 | $50.50 | 3,655,930 | — | — |
| 2008-07-07 | $31.54 | $49.58 | 2,966,424 | — | — |
| 2008-07-03 | $31.47 | $49.47 | 1,482,093 | — | — |
| 2008-07-02 | $31.60 | $49.68 | 3,344,146 | — | — |
| 2008-07-01 | $32.40 | $50.94 | 3,402,325 | — | — |
| 2008-06-30 | $32.42 | $50.97 | 3,433,802 | — | — |
| 2008-06-27 | $32.13 | $50.51 | 4,994,215 | — | — |
| 2008-06-26 | $32.65 | $51.33 | 3,746,780 | — | — |
| 2008-06-25 | $34.01 | $53.47 | 3,923,259 | — | — |
| 2008-06-24 | $34.31 | $53.93 | 1,882,191 | — | — |
| 2008-06-23 | $34.98 | $54.99 | 2,428,485 | — | — |
| 2008-06-20 | $34.23 | $53.81 | 2,639,872 | — | — |
| 2008-06-19 | $35.04 | $55.08 | 1,717,199 | — | — |
| 2008-06-18 | $34.51 | $54.25 | 2,153,250 | — | — |
| 2008-06-17 | $34.84 | $54.78 | 2,370,305 | — | — |
| 2008-06-16 | $34.62 | $54.42 | 1,762,401 | — | — |
| 2008-06-13 | $34.64 | $54.45 | 2,096,412 | — | — |
| 2008-06-12 | $34.13 | $53.65 | 2,878,260 | — | — |
| 2008-06-11 | $33.40 | $52.51 | 3,301,630 | — | — |
| 2008-06-10 | $34.88 | $54.83 | 1,696,464 | — | — |
| 2008-06-09 | $34.94 | $54.93 | 2,199,644 | — | — |
| 2008-06-06 | $34.81 | $54.73 | 1,683,634 | — | — |
| 2008-06-05 | $36.18 | $56.89 | 2,145,642 | — | — |
| 2008-06-04 | $35.98 | $56.57 | 1,379,458 | — | — |
| 2008-06-03 | $35.75 | $56.20 | 2,256,332 | — | — |
| 2008-06-02 | $35.59 | $55.95 | 1,654,395 | — | — |
| 2008-05-30 | $36.25 | $56.99 | 2,239,326 | — | — |
| 2008-05-29 | $36.12 | $56.78 | 2,473,537 | — | — |
| 2008-05-28 | $35.83 | $56.33 | 2,691,189 | — | — |
| 2008-05-27 | $35.24 | $55.19 | 2,098,501 | — | — |
| 2008-05-23 | $35.00 | $54.81 | 1,762,997 | — | — |
| 2008-05-22 | $35.33 | $55.33 | 2,206,357 | — | — |
| 2008-05-21 | $35.53 | $55.65 | 2,857,524 | — | — |
| 2008-05-20 | $35.81 | $56.08 | 3,276,866 | — | — |
| 2008-05-19 | $35.89 | $56.21 | 3,189,745 | — | — |
| 2008-05-16 | $36.18 | $56.66 | 2,587,659 | — | — |
| 2008-05-15 | $36.32 | $56.88 | 3,051,606 | — | — |
| 2008-05-14 | $36.06 | $56.47 | 4,453,739 | — | — |
| 2008-05-13 | $35.60 | $55.76 | 4,177,161 | — | — |
| 2008-05-12 | $35.50 | $55.60 | 3,494,816 | — | — |
| 2008-05-09 | $34.72 | $54.38 | 2,069,262 | — | — |
| 2008-05-08 | $34.71 | $54.36 | 2,503,970 | — | — |
| 2008-05-07 | $34.50 | $54.03 | 4,112,119 | — | — |
| 2008-05-06 | $34.27 | $53.67 | 3,338,029 | — | — |
| 2008-05-05 | $34.14 | $53.47 | 4,775,817 | — | — |
| 2008-05-02 | $33.94 | $53.15 | 3,786,312 | — | — |
| 2008-05-01 | $34.17 | $53.51 | 2,951,507 | — | — |
| 2008-04-30 | $33.16 | $51.93 | 4,620,969 | — | — |
| 2008-04-29 | $33.51 | $52.48 | 4,811,023 | — | — |
| 2008-04-28 | $32.48 | $50.86 | 3,279,700 | — | — |
| 2008-04-25 | $32.14 | $50.34 | 3,227,935 | — | — |
| 2008-04-24 | $32.21 | $50.44 | 2,854,242 | — | — |
| 2008-04-23 | $30.98 | $48.51 | 2,972,392 | — | — |
| 2008-04-22 | $30.92 | $48.43 | 2,120,878 | — | — |
| 2008-04-21 | $31.36 | $49.11 | 1,947,084 | — | — |
| 2008-04-18 | $31.31 | $49.04 | 2,723,561 | — | — |
| 2008-04-17 | $30.86 | $48.32 | 2,497,256 | — | — |
| 2008-04-16 | $30.23 | $47.34 | 3,349,218 | — | — |
| 2008-04-15 | $29.45 | $46.13 | 2,931,367 | — | — |
| 2008-04-14 | $29.16 | $45.67 | 2,251,409 | — | — |
| 2008-04-11 | $28.38 | $44.45 | 3,132,908 | — | — |
| 2008-04-10 | $29.33 | $45.94 | 2,747,579 | — | — |
| 2008-04-09 | $29.14 | $45.64 | 1,936,493 | — | — |
| 2008-04-08 | $29.17 | $45.69 | 2,179,953 | — | — |
| 2008-04-07 | $29.42 | $46.08 | 2,093,429 | — | — |
| 2008-04-04 | $29.78 | $46.64 | 2,040,023 | — | — |
| 2008-04-03 | $29.27 | $45.83 | 1,532,068 | — | — |
| 2008-04-02 | $29.27 | $45.85 | 2,318,540 | — | — |
| 2008-04-01 | $29.45 | $46.12 | 2,236,790 | — | — |
| 2008-03-31 | $28.01 | $43.86 | 2,049,570 | — | — |
| 2008-03-28 | $27.62 | $43.26 | 1,061,259 | — | — |
| 2008-03-27 | $27.66 | $43.32 | 2,480,996 | — | — |
| 2008-03-26 | $28.24 | $44.23 | 1,677,369 | — | — |
| 2008-03-25 | $28.66 | $44.89 | 2,957,175 | — | — |
| 2008-03-24 | $28.07 | $43.97 | 3,058,020 | — | — |
| 2008-03-20 | $27.52 | $43.09 | 3,423,807 | — | — |
| 2008-03-19 | $27.32 | $42.78 | 3,461,102 | — | — |
| 2008-03-18 | $28.16 | $44.10 | 4,223,257 | — | — |
| 2008-03-17 | $26.83 | $42.01 | 3,814,507 | — | — |
| 2008-03-14 | $27.17 | $42.55 | 3,150,213 | — | — |
| 2008-03-13 | $27.90 | $43.69 | 2,232,762 | — | — |
| 2008-03-12 | $27.97 | $43.80 | 1,693,331 | — | — |
| 2008-03-11 | $27.98 | $43.82 | 3,217,194 | — | — |
| 2008-03-10 | $26.63 | $41.70 | 2,462,945 | — | — |
| 2008-03-07 | $27.42 | $42.95 | 2,907,350 | — | — |
| 2008-03-06 | $27.48 | $43.04 | 2,393,130 | — | — |
| 2008-03-05 | $28.09 | $44.00 | 2,227,690 | — | — |
| 2008-03-04 | $27.73 | $43.43 | 2,652,104 | — | — |
| 2008-03-03 | $28.19 | $44.14 | 1,908,596 | — | — |
| 2008-02-29 | $27.83 | $43.58 | 2,851,855 | — | — |
| 2008-02-28 | $28.27 | $44.28 | 2,207,402 | — | — |
| 2008-02-27 | $28.80 | $45.11 | 2,457,873 | — | — |
| 2008-02-26 | $28.97 | $45.16 | 2,008,695 | — | — |
| 2008-02-25 | $29.07 | $45.31 | 1,858,770 | — | — |
| 2008-02-22 | $28.60 | $44.58 | 2,566,177 | — | — |
| 2008-02-21 | $28.57 | $44.54 | 2,008,099 | — | — |
| 2008-02-20 | $29.03 | $45.25 | 1,947,084 | — | — |
| 2008-02-19 | $28.52 | $44.46 | 2,213,220 | — | — |
| 2008-02-15 | $28.18 | $43.93 | 1,339,926 | — | — |
| 2008-02-14 | $28.36 | $44.20 | 1,293,382 | — | — |
| 2008-02-13 | $29.13 | $45.40 | 2,382,389 | — | — |
| 2008-02-12 | $28.19 | $43.94 | 2,023,613 | — | — |
| 2008-02-11 | $27.81 | $43.36 | 1,878,313 | — | — |
| 2008-02-08 | $27.45 | $42.79 | 1,900,690 | — | — |
| 2008-02-07 | $27.76 | $43.27 | 1,862,947 | — | — |
| 2008-02-06 | $27.54 | $42.94 | 2,321,374 | — | — |
| 2008-02-05 | $27.81 | $43.36 | 2,405,362 | — | — |
| 2008-02-04 | $28.42 | $44.30 | 1,781,048 | — | — |
| 2008-02-01 | $28.52 | $44.46 | 3,954,437 | — | — |
| 2008-01-31 | $27.01 | $42.10 | 4,160,304 | — | — |
| 2008-01-30 | $27.52 | $42.91 | 6,570,291 | — | — |
| 2008-01-29 | $25.74 | $40.13 | 2,995,216 | — | — |
| 2008-01-28 | $25.05 | $39.05 | 3,604,463 | — | — |
| 2008-01-25 | $25.24 | $39.35 | 3,493,175 | — | — |
| 2008-01-24 | $24.43 | $38.09 | 3,074,430 | — | — |
| 2008-01-23 | $24.55 | $38.27 | 4,237,131 | — | — |
| 2008-01-22 | $24.06 | $37.50 | 3,711,872 | — | — |
| 2008-01-18 | $23.83 | $37.15 | 3,551,952 | — | — |
| 2008-01-17 | $24.00 | $37.41 | 3,598,496 | — | — |
| 2008-01-16 | $24.52 | $38.22 | 2,458,172 | — | — |
| 2008-01-15 | $24.64 | $38.41 | 2,290,047 | — | — |
| 2008-01-14 | $25.37 | $39.55 | 3,168,264 | — | — |
| 2008-01-11 | $25.31 | $39.46 | 2,386,715 | — | — |
| 2008-01-10 | $26.46 | $41.25 | 4,367,364 | — | — |
| 2008-01-09 | $25.69 | $40.04 | 4,453,739 | — | — |
| 2008-01-08 | $25.87 | $40.32 | 3,965,327 | — | — |
| 2008-01-07 | $27.62 | $43.05 | 4,208,190 | — | — |
| 2008-01-04 | $28.50 | $44.43 | 2,272,444 | — | — |
| 2008-01-03 | $29.69 | $46.28 | 1,533,262 | — | — |
| 2008-01-02 | $29.78 | $46.42 | 1,504,321 | — | — |