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 | $18.26 | $36.10 | 3,135,392 | — | — |
| 2008-12-30 | $18.08 | $35.74 | 4,760,402 | — | — |
| 2008-12-29 | $17.50 | $34.60 | 2,203,482 | — | — |
| 2008-12-26 | $17.31 | $34.21 | 926,767 | — | — |
| 2008-12-24 | $17.10 | $33.81 | 817,465 | — | — |
| 2008-12-23 | $16.92 | $33.46 | 2,654,098 | — | — |
| 2008-12-22 | $16.72 | $33.05 | 3,905,278 | — | — |
| 2008-12-19 | $17.21 | $34.02 | 6,459,811 | — | — |
| 2008-12-18 | $17.22 | $34.05 | 42,559,800 | — | — |
| 2008-12-17 | $17.37 | $34.34 | 2,233,057 | — | — |
| 2008-12-16 | $17.45 | $34.49 | 3,905,462 | — | — |
| 2008-12-15 | $17.07 | $33.74 | 3,148,067 | — | — |
| 2008-12-12 | $17.06 | $33.73 | 4,865,662 | — | — |
| 2008-12-11 | $16.95 | $33.50 | 2,759,725 | — | — |
| 2008-12-10 | $17.39 | $34.37 | 2,118,796 | — | — |
| 2008-12-09 | $16.41 | $32.44 | 1,943,179 | — | — |
| 2008-12-08 | $16.51 | $32.63 | 2,207,523 | — | — |
| 2008-12-05 | $15.48 | $30.60 | 2,828,613 | — | — |
| 2008-12-04 | $15.15 | $29.95 | 2,789,852 | — | — |
| 2008-12-03 | $16.38 | $32.38 | 2,947,467 | — | — |
| 2008-12-02 | $16.33 | $32.28 | 1,942,628 | — | — |
| 2008-12-01 | $15.61 | $30.86 | 3,025,539 | — | — |
| 2008-11-28 | $18.17 | $35.91 | 666,280 | — | — |
| 2008-11-26 | $17.99 | $35.57 | 1,616,376 | — | — |
| 2008-11-25 | $17.06 | $33.73 | 3,760,339 | — | — |
| 2008-11-24 | $16.59 | $32.79 | 4,192,401 | — | — |
| 2008-11-21 | $15.13 | $29.90 | 3,869,824 | — | — |
| 2008-11-20 | $13.54 | $26.76 | 4,018,254 | — | — |
| 2008-11-19 | $15.13 | $29.92 | 3,280,515 | — | — |
| 2008-11-18 | $16.15 | $31.93 | 3,127,309 | — | — |
| 2008-11-17 | $16.25 | $32.12 | 1,925,727 | — | — |
| 2008-11-14 | $16.33 | $32.28 | 2,431,453 | — | — |
| 2008-11-13 | $17.02 | $33.64 | 3,130,615 | — | — |
| 2008-11-12 | $15.54 | $30.72 | 2,500,157 | — | — |
| 2008-11-11 | $16.54 | $32.69 | 1,785,197 | — | — |
| 2008-11-10 | $17.22 | $34.05 | 2,044,214 | — | — |
| 2008-11-07 | $17.10 | $33.81 | 1,491,828 | — | — |
| 2008-11-06 | $16.30 | $32.23 | 1,745,517 | — | — |
| 2008-11-05 | $17.55 | $34.69 | 1,491,093 | — | — |
| 2008-11-04 | $18.31 | $35.96 | 3,549,451 | — | — |
| 2008-11-03 | $17.28 | $33.94 | 3,487,177 | — | — |
| 2008-10-31 | $18.89 | $37.11 | 2,971,164 | — | — |
| 2008-10-30 | $18.52 | $36.38 | 4,369,121 | — | — |
| 2008-10-29 | $17.75 | $34.85 | 4,644,855 | — | — |
| 2008-10-28 | $16.41 | $32.23 | 4,220,691 | — | — |
| 2008-10-27 | $14.83 | $29.12 | 5,201,649 | — | — |
| 2008-10-24 | $15.47 | $30.37 | 5,568,498 | — | — |
| 2008-10-23 | $15.18 | $29.81 | 8,776,451 | — | — |
| 2008-10-22 | $13.73 | $26.96 | 2,749,254 | — | — |
| 2008-10-21 | $15.27 | $29.99 | 3,615,216 | — | — |
| 2008-10-20 | $16.08 | $31.58 | 2,781,034 | — | — |
| 2008-10-17 | $14.07 | $27.62 | 2,968,225 | — | — |
| 2008-10-16 | $13.88 | $27.25 | 5,233,797 | — | — |
| 2008-10-15 | $12.49 | $24.52 | 3,262,879 | — | — |
| 2008-10-14 | $14.70 | $28.88 | 3,853,842 | — | — |
| 2008-10-13 | $15.49 | $30.41 | 4,851,517 | — | — |
| 2008-10-10 | $12.51 | $24.58 | 7,988,929 | — | — |
| 2008-10-09 | $12.51 | $24.58 | 7,320,445 | — | — |
| 2008-10-08 | $13.30 | $26.12 | 8,561,890 | — | — |
| 2008-10-07 | $13.43 | $26.38 | 7,158,238 | — | — |
| 2008-10-06 | $14.47 | $28.43 | 9,187,572 | — | — |
| 2008-10-03 | $16.87 | $33.13 | 5,074,529 | — | — |
| 2008-10-02 | $17.45 | $34.27 | 3,045,011 | — | — |
| 2008-10-01 | $19.32 | $37.95 | 2,223,689 | — | — |
| 2008-09-30 | $19.97 | $39.21 | 3,054,747 | — | — |
| 2008-09-29 | $19.48 | $38.26 | 4,965,778 | — | — |
| 2008-09-26 | $21.73 | $42.67 | 1,837,919 | — | — |
| 2008-09-25 | $22.30 | $43.80 | 3,051,073 | — | — |
| 2008-09-24 | $21.89 | $42.99 | 2,539,101 | — | — |
| 2008-09-23 | $22.15 | $43.50 | 2,411,797 | — | — |
| 2008-09-22 | $22.88 | $44.93 | 2,936,812 | — | — |
| 2008-09-19 | $23.39 | $45.94 | 4,523,980 | — | — |
| 2008-09-18 | $21.75 | $42.71 | 4,192,218 | — | — |
| 2008-09-17 | $20.92 | $41.08 | 5,147,641 | — | — |
| 2008-09-16 | $22.22 | $43.64 | 5,725,929 | — | — |
| 2008-09-15 | $21.48 | $42.19 | 4,205,077 | — | — |
| 2008-09-12 | $23.52 | $46.19 | 2,566,105 | — | — |
| 2008-09-11 | $22.93 | $45.03 | 3,609,338 | — | — |
| 2008-09-10 | $23.24 | $45.64 | 3,692,554 | — | — |
| 2008-09-09 | $22.54 | $44.26 | 4,231,897 | — | — |
| 2008-09-08 | $24.19 | $47.51 | 2,768,726 | — | — |
| 2008-09-05 | $24.08 | $47.28 | 3,216,587 | — | — |
| 2008-09-04 | $24.38 | $47.87 | 4,887,522 | — | — |
| 2008-09-03 | $25.04 | $49.17 | 4,060,872 | — | — |
| 2008-09-02 | $25.74 | $50.55 | 2,130,185 | — | — |
| 2008-08-29 | $27.17 | $53.36 | 1,060,500 | — | — |
| 2008-08-28 | $27.66 | $54.32 | 2,165,272 | — | — |
| 2008-08-27 | $28.03 | $55.06 | 1,952,731 | — | — |
| 2008-08-26 | $27.28 | $53.57 | 1,956,956 | — | — |
| 2008-08-25 | $27.03 | $53.09 | 1,320,068 | — | — |
| 2008-08-22 | $27.48 | $53.97 | 2,701,309 | — | — |
| 2008-08-21 | $28.44 | $55.86 | 2,994,310 | — | — |
| 2008-08-20 | $27.46 | $53.93 | 2,578,781 | — | — |
| 2008-08-19 | $27.13 | $53.27 | 2,074,340 | — | — |
| 2008-08-18 | $26.98 | $52.99 | 2,196,868 | — | — |
| 2008-08-15 | $27.28 | $53.58 | 1,455,088 | — | — |
| 2008-08-14 | $27.22 | $53.46 | 3,022,967 | — | — |
| 2008-08-13 | $27.39 | $53.78 | 5,328,586 | — | — |
| 2008-08-12 | $26.69 | $52.42 | 2,770,747 | — | — |
| 2008-08-11 | $26.54 | $52.12 | 4,925,181 | — | — |
| 2008-08-08 | $26.17 | $51.40 | 2,461,947 | — | — |
| 2008-08-07 | $26.44 | $51.92 | 1,925,543 | — | — |
| 2008-08-06 | $27.10 | $53.22 | 2,500,708 | — | — |
| 2008-08-05 | $26.85 | $52.50 | 3,395,511 | — | — |
| 2008-08-04 | $26.64 | $52.08 | 4,807,245 | — | — |
| 2008-08-01 | $28.46 | $55.65 | 3,060,626 | — | — |
| 2008-07-31 | $28.44 | $55.61 | 3,054,013 | — | — |
| 2008-07-30 | $29.44 | $57.57 | 3,514,916 | — | — |
| 2008-07-29 | $28.27 | $55.27 | 3,767,503 | — | — |
| 2008-07-28 | $28.38 | $55.48 | 3,352,525 | — | — |
| 2008-07-25 | $28.20 | $55.13 | 4,440,396 | — | — |
| 2008-07-24 | $28.57 | $55.86 | 9,556,809 | — | — |
| 2008-07-23 | $30.24 | $59.13 | 2,358,524 | — | — |
| 2008-07-22 | $31.32 | $61.23 | 2,150,943 | — | — |
| 2008-07-21 | $32.20 | $62.95 | 1,997,554 | — | — |
| 2008-07-18 | $31.68 | $61.93 | 2,667,140 | — | — |
| 2008-07-17 | $31.29 | $61.18 | 3,178,377 | — | — |
| 2008-07-16 | $32.98 | $64.48 | 2,958,489 | — | — |
| 2008-07-15 | $34.14 | $66.74 | 2,291,474 | — | — |
| 2008-07-14 | $34.90 | $68.23 | 2,823,653 | — | — |
| 2008-07-11 | $34.84 | $68.12 | 1,859,411 | — | — |
| 2008-07-10 | $34.76 | $67.97 | 2,210,095 | — | — |
| 2008-07-09 | $34.75 | $67.94 | 2,167,844 | — | — |
| 2008-07-08 | $34.30 | $67.06 | 3,960,388 | — | — |
| 2008-07-07 | $34.87 | $68.18 | 2,810,610 | — | — |
| 2008-07-03 | $36.51 | $71.38 | 1,370,586 | — | — |
| 2008-07-02 | $37.69 | $73.68 | 2,329,867 | — | — |
| 2008-07-01 | $37.81 | $73.92 | 2,226,077 | — | — |
| 2008-06-30 | $37.59 | $73.50 | 1,774,542 | — | — |
| 2008-06-27 | $36.65 | $71.65 | 2,611,479 | — | — |
| 2008-06-26 | $36.96 | $72.27 | 2,071,952 | — | — |
| 2008-06-25 | $37.29 | $72.90 | 1,469,049 | — | — |
| 2008-06-24 | $37.00 | $72.33 | 2,425,207 | — | — |
| 2008-06-23 | $38.20 | $74.68 | 1,733,026 | — | — |
| 2008-06-20 | $37.10 | $72.54 | 2,613,133 | — | — |
| 2008-06-19 | $37.56 | $73.43 | 2,632,237 | — | — |
| 2008-06-18 | $38.73 | $75.71 | 1,949,608 | — | — |
| 2008-06-17 | $38.36 | $74.99 | 1,636,951 | — | — |
| 2008-06-16 | $37.54 | $73.39 | 1,449,393 | — | — |
| 2008-06-13 | $37.04 | $72.43 | 2,556,553 | — | — |
| 2008-06-12 | $37.49 | $73.30 | 1,945,567 | — | — |
| 2008-06-11 | $38.28 | $74.84 | 1,542,896 | — | — |
| 2008-06-10 | $38.76 | $75.78 | 1,451,414 | — | — |
| 2008-06-09 | $39.85 | $77.92 | 1,244,568 | — | — |
| 2008-06-06 | $39.16 | $76.55 | 1,080,340 | — | — |
| 2008-06-05 | $39.86 | $77.94 | 1,533,711 | — | — |
| 2008-06-04 | $38.55 | $75.36 | 1,645,034 | — | — |
| 2008-06-03 | $38.82 | $75.91 | 1,901,662 | — | — |
| 2008-06-02 | $38.92 | $76.10 | 2,451,109 | — | — |
| 2008-05-30 | $38.23 | $74.75 | 2,599,171 | — | — |
| 2008-05-29 | $38.26 | $74.80 | 2,189,520 | — | — |
| 2008-05-28 | $38.62 | $75.50 | 2,209,176 | — | — |
| 2008-05-27 | $38.69 | $75.64 | 2,886,662 | — | — |
| 2008-05-23 | $39.16 | $76.55 | 1,798,974 | — | — |
| 2008-05-22 | $40.10 | $78.40 | 1,795,300 | — | — |
| 2008-05-21 | $40.89 | $79.94 | 2,335,011 | — | — |
| 2008-05-20 | $40.53 | $79.25 | 1,400,713 | — | — |
| 2008-05-19 | $39.70 | $77.62 | 1,399,794 | — | — |
| 2008-05-16 | $39.46 | $77.14 | 1,760,213 | — | — |
| 2008-05-15 | $39.34 | $76.92 | 2,001,044 | — | — |
| 2008-05-14 | $39.61 | $77.44 | 2,090,322 | — | — |
| 2008-05-13 | $39.75 | $77.71 | 1,313,088 | — | — |
| 2008-05-12 | $39.11 | $76.46 | 1,817,528 | — | — |
| 2008-05-09 | $39.64 | $77.49 | 2,386,998 | — | — |
| 2008-05-08 | $39.64 | $77.49 | 3,965,165 | — | — |
| 2008-05-07 | $38.80 | $75.86 | 10,911,413 | — | — |
| 2008-05-06 | $37.39 | $72.87 | 2,693,409 | — | — |
| 2008-05-05 | $36.52 | $71.17 | 1,537,569 | — | — |
| 2008-05-02 | $36.54 | $71.21 | 2,067,360 | — | — |
| 2008-05-01 | $34.84 | $67.90 | 3,545,043 | — | — |
| 2008-04-30 | $36.13 | $70.41 | 1,868,229 | — | — |
| 2008-04-29 | $36.08 | $70.31 | 1,055,908 | — | — |
| 2008-04-28 | $37.00 | $72.10 | 1,035,701 | — | — |
| 2008-04-25 | $37.31 | $72.70 | 2,090,506 | — | — |
| 2008-04-24 | $37.09 | $72.28 | 2,449,088 | — | — |
| 2008-04-23 | $37.14 | $72.37 | 2,555,083 | — | — |
| 2008-04-22 | $37.38 | $72.84 | 1,436,718 | — | — |
| 2008-04-21 | $37.16 | $72.42 | 1,132,511 | — | — |
| 2008-04-18 | $37.00 | $72.10 | 2,003,065 | — | — |
| 2008-04-17 | $36.25 | $70.66 | 2,491,707 | — | — |
| 2008-04-16 | $36.09 | $70.34 | 1,802,832 | — | — |
| 2008-04-15 | $35.00 | $68.20 | 1,552,449 | — | — |
| 2008-04-14 | $34.24 | $66.73 | 1,436,901 | — | — |
| 2008-04-11 | $33.67 | $65.62 | 1,252,283 | — | — |
| 2008-04-10 | $34.24 | $66.73 | 1,352,032 | — | — |
| 2008-04-09 | $34.20 | $66.64 | 1,534,997 | — | — |
| 2008-04-08 | $34.19 | $66.63 | 1,684,713 | — | — |
| 2008-04-07 | $33.59 | $65.46 | 1,437,085 | — | — |
| 2008-04-04 | $32.93 | $64.18 | 1,737,251 | — | — |
| 2008-04-03 | $32.97 | $64.25 | 1,655,137 | — | — |
| 2008-04-02 | $33.02 | $64.34 | 1,290,860 | — | — |
| 2008-04-01 | $32.50 | $63.34 | 2,137,901 | — | — |
| 2008-03-31 | $32.06 | $62.49 | 2,304,333 | — | — |
| 2008-03-28 | $31.57 | $61.53 | 1,984,879 | — | — |
| 2008-03-27 | $32.34 | $63.02 | 1,651,279 | — | — |
| 2008-03-26 | $32.28 | $62.90 | 1,550,979 | — | — |
| 2008-03-25 | $32.19 | $62.74 | 1,672,956 | — | — |
| 2008-03-24 | $31.89 | $62.16 | 2,063,502 | — | — |
| 2008-03-20 | $31.11 | $60.62 | 3,184,623 | — | — |
| 2008-03-19 | $31.64 | $61.67 | 2,580,801 | — | — |
| 2008-03-18 | $33.25 | $64.80 | 2,319,764 | — | — |
| 2008-03-17 | $32.65 | $63.62 | 3,065,586 | — | — |
| 2008-03-14 | $34.35 | $66.94 | 3,776,321 | — | — |
| 2008-03-13 | $34.70 | $67.62 | 2,003,616 | — | — |
| 2008-03-12 | $34.08 | $66.41 | 1,907,725 | — | — |
| 2008-03-11 | $34.23 | $66.71 | 2,786,178 | — | — |
| 2008-03-10 | $34.02 | $66.29 | 3,864,681 | — | — |
| 2008-03-07 | $33.88 | $66.03 | 2,481,052 | — | — |
| 2008-03-06 | $33.75 | $65.78 | 2,044,030 | — | — |
| 2008-03-05 | $33.75 | $65.76 | 3,072,383 | — | — |
| 2008-03-04 | $33.96 | $66.18 | 3,106,183 | — | — |
| 2008-03-03 | $33.70 | $65.68 | 1,840,674 | — | — |
| 2008-02-29 | $33.54 | $65.37 | 1,593,046 | — | — |
| 2008-02-28 | $34.52 | $67.28 | 1,746,987 | — | — |
| 2008-02-27 | $34.05 | $66.36 | 1,727,147 | — | — |
| 2008-02-26 | $33.99 | $66.24 | 1,974,591 | — | — |
| 2008-02-25 | $33.67 | $65.63 | 2,787,831 | — | — |
| 2008-02-22 | $33.18 | $64.66 | 1,683,794 | — | — |
| 2008-02-21 | $33.30 | $64.91 | 2,009,127 | — | — |
| 2008-02-20 | $33.43 | $65.16 | 2,240,773 | — | — |
| 2008-02-19 | $32.29 | $62.93 | 1,590,842 | — | — |
| 2008-02-15 | $31.92 | $62.20 | 1,331,274 | — | — |
| 2008-02-14 | $32.06 | $62.49 | 1,753,233 | — | — |
| 2008-02-13 | $31.71 | $61.81 | 1,498,625 | — | — |
| 2008-02-12 | $31.72 | $61.58 | 1,374,076 | — | — |
| 2008-02-11 | $32.25 | $62.62 | 1,879,251 | — | — |
| 2008-02-08 | $31.21 | $60.60 | 1,913,970 | — | — |
| 2008-02-07 | $30.74 | $59.68 | 1,580,922 | — | — |
| 2008-02-06 | $30.41 | $59.04 | 1,931,054 | — | — |
| 2008-02-05 | $30.50 | $59.22 | 1,875,761 | — | — |
| 2008-02-04 | $31.17 | $60.52 | 2,223,872 | — | — |
| 2008-02-01 | $30.21 | $58.66 | 3,210,341 | — | — |
| 2008-01-31 | $30.35 | $58.92 | 4,672,593 | — | — |
| 2008-01-30 | $29.12 | $56.54 | 2,317,376 | — | — |
| 2008-01-29 | $28.45 | $55.24 | 1,400,161 | — | — |
| 2008-01-28 | $27.95 | $54.26 | 1,552,081 | — | — |
| 2008-01-25 | $27.34 | $53.09 | 1,902,397 | — | — |
| 2008-01-24 | $27.31 | $53.02 | 2,651,342 | — | — |
| 2008-01-23 | $26.97 | $52.36 | 2,638,116 | — | — |
| 2008-01-22 | $27.01 | $52.43 | 2,207,707 | — | — |
| 2008-01-18 | $27.77 | $53.92 | 2,410,695 | — | — |
| 2008-01-17 | $28.13 | $54.61 | 3,823,899 | — | — |
| 2008-01-16 | $29.91 | $58.08 | 3,298,701 | — | — |
| 2008-01-15 | $30.75 | $59.70 | 4,731,928 | — | — |
| 2008-01-14 | $30.35 | $58.93 | 1,717,595 | — | — |
| 2008-01-11 | $29.95 | $58.15 | 1,894,498 | — | — |
| 2008-01-10 | $29.66 | $57.59 | 1,485,398 | — | — |
| 2008-01-09 | $29.66 | $57.59 | 1,453,067 | — | — |
| 2008-01-08 | $28.99 | $56.29 | 1,333,846 | — | — |
| 2008-01-07 | $29.05 | $56.41 | 1,620,418 | — | — |
| 2008-01-04 | $29.09 | $56.48 | 1,285,165 | — | — |
| 2008-01-03 | $29.43 | $57.15 | 1,583,127 | — | — |
| 2008-01-02 | $29.46 | $57.20 | 1,852,798 | — | — |