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 | $17.17 | $23.56 | 3,189,000 | — | — |
| 2008-12-30 | $17.11 | $23.48 | 4,519,500 | — | — |
| 2008-12-29 | $16.67 | $22.87 | 2,675,100 | — | — |
| 2008-12-26 | $16.91 | $23.21 | 2,048,700 | — | — |
| 2008-12-24 | $16.47 | $22.61 | 1,842,900 | — | — |
| 2008-12-23 | $15.93 | $21.87 | 3,040,200 | — | — |
| 2008-12-22 | $16.01 | $21.97 | 3,813,000 | — | — |
| 2008-12-19 | $17.35 | $23.70 | 5,013,000 | — | — |
| 2008-12-18 | $16.59 | $22.66 | 4,592,400 | — | — |
| 2008-12-17 | $17.91 | $24.47 | 4,983,600 | — | — |
| 2008-12-16 | $18.55 | $25.34 | 4,160,100 | — | — |
| 2008-12-15 | $17.13 | $23.40 | 4,380,000 | — | — |
| 2008-12-12 | $17.34 | $23.69 | 3,950,700 | — | — |
| 2008-12-11 | $16.51 | $22.55 | 3,676,500 | — | — |
| 2008-12-10 | $17.12 | $23.38 | 3,451,200 | — | — |
| 2008-12-09 | $16.34 | $22.31 | 6,410,100 | — | — |
| 2008-12-08 | $15.81 | $21.59 | 5,003,700 | — | — |
| 2008-12-05 | $14.38 | $19.64 | 4,662,300 | — | — |
| 2008-12-04 | $13.65 | $18.65 | 4,635,900 | — | — |
| 2008-12-03 | $14.60 | $19.94 | 4,783,200 | — | — |
| 2008-12-02 | $14.86 | $20.30 | 5,136,300 | — | — |
| 2008-12-01 | $13.76 | $18.80 | 5,317,500 | — | — |
| 2008-11-28 | $16.78 | $22.91 | 1,333,800 | — | — |
| 2008-11-26 | $16.32 | $22.29 | 3,525,000 | — | — |
| 2008-11-25 | $15.49 | $21.16 | 4,611,000 | — | — |
| 2008-11-24 | $15.17 | $20.72 | 6,016,500 | — | — |
| 2008-11-21 | $13.52 | $18.47 | 6,939,000 | — | — |
| 2008-11-20 | $12.64 | $17.26 | 7,716,300 | — | — |
| 2008-11-19 | $14.04 | $19.18 | 4,386,300 | — | — |
| 2008-11-18 | $15.91 | $21.73 | 3,500,100 | — | — |
| 2008-11-17 | $15.55 | $21.24 | 2,934,300 | — | — |
| 2008-11-14 | $16.13 | $22.03 | 2,927,700 | — | — |
| 2008-11-13 | $17.44 | $23.82 | 4,577,400 | — | — |
| 2008-11-12 | $15.93 | $21.76 | 2,781,000 | — | — |
| 2008-11-11 | $17.32 | $23.66 | 4,095,000 | — | — |
| 2008-11-10 | $18.49 | $25.25 | 3,124,800 | — | — |
| 2008-11-07 | $17.66 | $24.13 | 3,761,700 | — | — |
| 2008-11-06 | $17.08 | $23.33 | 4,281,600 | — | — |
| 2008-11-05 | $18.83 | $25.71 | 4,635,900 | — | — |
| 2008-11-04 | $21.17 | $28.91 | 4,977,900 | — | — |
| 2008-11-03 | $19.54 | $26.69 | 5,478,900 | — | — |
| 2008-10-31 | $18.97 | $25.91 | 8,205,300 | — | — |
| 2008-10-30 | $19.62 | $26.80 | 5,556,600 | — | — |
| 2008-10-29 | $17.87 | $24.41 | 10,835,100 | — | — |
| 2008-10-28 | $17.10 | $23.36 | 7,575,900 | — | — |
| 2008-10-27 | $14.50 | $19.80 | 6,852,300 | — | — |
| 2008-10-24 | $14.88 | $20.32 | 7,927,500 | — | — |
| 2008-10-23 | $16.22 | $22.15 | 9,564,000 | — | — |
| 2008-10-22 | $17.76 | $24.26 | 7,532,700 | — | — |
| 2008-10-21 | $21.19 | $28.94 | 3,918,300 | — | — |
| 2008-10-20 | $22.07 | $30.14 | 5,398,500 | — | — |
| 2008-10-17 | $21.94 | $29.96 | 5,415,900 | — | — |
| 2008-10-16 | $21.44 | $29.29 | 5,628,600 | — | — |
| 2008-10-15 | $19.17 | $26.18 | 4,728,000 | — | — |
| 2008-10-14 | $22.83 | $31.18 | 6,309,600 | — | — |
| 2008-10-13 | $22.63 | $30.91 | 6,587,400 | — | — |
| 2008-10-10 | $18.77 | $25.64 | 9,733,500 | — | — |
| 2008-10-09 | $20.34 | $27.78 | 7,884,000 | — | — |
| 2008-10-08 | $21.28 | $29.06 | 9,775,200 | — | — |
| 2008-10-07 | $18.98 | $25.92 | 7,820,400 | — | — |
| 2008-10-06 | $22.60 | $30.86 | 7,357,500 | — | — |
| 2008-10-03 | $24.07 | $32.87 | 6,450,900 | — | — |
| 2008-10-02 | $23.48 | $32.07 | 9,363,300 | — | — |
| 2008-10-01 | $29.17 | $39.84 | 20,874,000 | — | — |
| 2008-09-30 | $29.59 | $40.41 | 3,192,900 | — | — |
| 2008-09-29 | $27.06 | $36.95 | 9,612,600 | — | — |
| 2008-09-26 | $29.79 | $40.69 | 3,233,100 | — | — |
| 2008-09-25 | $31.63 | $43.20 | 1,718,100 | — | — |
| 2008-09-24 | $31.44 | $42.94 | 1,839,900 | — | — |
| 2008-09-23 | $31.73 | $43.34 | 4,286,100 | — | — |
| 2008-09-22 | $32.81 | $44.81 | 3,885,000 | — | — |
| 2008-09-19 | $33.57 | $45.74 | 6,902,400 | — | — |
| 2008-09-18 | $30.23 | $41.18 | 5,319,600 | — | — |
| 2008-09-17 | $30.70 | $41.83 | 3,322,800 | — | — |
| 2008-09-16 | $33.95 | $46.25 | 3,656,700 | — | — |
| 2008-09-15 | $32.37 | $44.10 | 3,617,100 | — | — |
| 2008-09-12 | $35.36 | $48.18 | 4,904,400 | — | — |
| 2008-09-11 | $34.86 | $47.49 | 4,374,300 | — | — |
| 2008-09-10 | $33.94 | $46.24 | 5,711,700 | — | — |
| 2008-09-09 | $32.04 | $43.65 | 7,386,300 | — | — |
| 2008-09-08 | $34.95 | $47.62 | 5,509,200 | — | — |
| 2008-09-05 | $37.88 | $51.61 | 2,807,100 | — | — |
| 2008-09-04 | $37.96 | $51.71 | 4,602,000 | — | — |
| 2008-09-03 | $40.03 | $54.54 | 5,820,300 | — | — |
| 2008-09-02 | $43.17 | $58.82 | 2,946,300 | — | — |
| 2008-08-29 | $44.04 | $60.00 | 921,900 | — | — |
| 2008-08-28 | $45.39 | $61.85 | 3,181,200 | — | — |
| 2008-08-27 | $44.36 | $60.43 | 3,401,400 | — | — |
| 2008-08-26 | $42.56 | $57.99 | 2,994,000 | — | — |
| 2008-08-25 | $43.51 | $59.28 | 1,569,600 | — | — |
| 2008-08-22 | $44.55 | $60.69 | 1,326,600 | — | — |
| 2008-08-21 | $44.62 | $60.80 | 1,752,600 | — | — |
| 2008-08-20 | $44.27 | $60.32 | 2,526,900 | — | — |
| 2008-08-19 | $43.92 | $59.84 | 3,017,700 | — | — |
| 2008-08-18 | $42.69 | $58.16 | 1,964,400 | — | — |
| 2008-08-15 | $42.46 | $57.85 | 2,770,200 | — | — |
| 2008-08-14 | $43.33 | $59.04 | 3,194,100 | — | — |
| 2008-08-13 | $42.33 | $57.68 | 2,698,800 | — | — |
| 2008-08-12 | $40.83 | $55.62 | 2,401,500 | — | — |
| 2008-08-11 | $40.54 | $55.23 | 3,125,400 | — | — |
| 2008-08-08 | $39.96 | $54.44 | 3,009,900 | — | — |
| 2008-08-07 | $40.54 | $55.24 | 2,113,800 | — | — |
| 2008-08-06 | $41.17 | $56.10 | 2,423,400 | — | — |
| 2008-08-05 | $39.59 | $53.94 | 4,221,600 | — | — |
| 2008-08-04 | $41.25 | $56.21 | 4,110,000 | — | — |
| 2008-08-01 | $43.27 | $58.96 | 2,318,700 | — | — |
| 2008-07-31 | $44.45 | $60.56 | 8,543,400 | — | — |
| 2008-07-30 | $45.03 | $61.35 | 2,441,400 | — | — |
| 2008-07-29 | $42.54 | $57.96 | 1,648,500 | — | — |
| 2008-07-28 | $41.85 | $57.02 | 1,317,300 | — | — |
| 2008-07-25 | $41.94 | $57.15 | 1,965,900 | — | — |
| 2008-07-24 | $40.63 | $55.36 | 4,323,300 | — | — |
| 2008-07-23 | $44.54 | $60.68 | 1,877,400 | — | — |
| 2008-07-22 | $45.48 | $61.96 | 3,486,000 | — | — |
| 2008-07-21 | $47.12 | $64.19 | 2,915,400 | — | — |
| 2008-07-18 | $44.51 | $60.64 | 2,100,000 | — | — |
| 2008-07-17 | $44.45 | $60.56 | 1,457,100 | — | — |
| 2008-07-16 | $43.87 | $59.77 | 2,335,500 | — | — |
| 2008-07-15 | $43.72 | $59.56 | 2,512,800 | — | — |
| 2008-07-14 | $46.15 | $62.88 | 2,129,400 | — | — |
| 2008-07-11 | $44.11 | $60.10 | 2,355,900 | — | — |
| 2008-07-10 | $44.28 | $60.33 | 1,989,900 | — | — |
| 2008-07-09 | $43.74 | $59.59 | 3,351,000 | — | — |
| 2008-07-08 | $41.40 | $56.40 | 3,861,900 | — | — |
| 2008-07-07 | $40.67 | $55.41 | 4,170,600 | — | — |
| 2008-07-03 | $38.22 | $52.07 | 3,798,600 | — | — |
| 2008-07-02 | $43.25 | $58.92 | 1,967,700 | — | — |
| 2008-07-01 | $45.50 | $61.99 | 1,640,700 | — | — |
| 2008-06-30 | $45.57 | $62.08 | 2,086,800 | — | — |
| 2008-06-27 | $46.05 | $62.74 | 5,317,200 | — | — |
| 2008-06-26 | $44.11 | $60.10 | 2,928,300 | — | — |
| 2008-06-25 | $43.66 | $59.49 | 2,136,300 | — | — |
| 2008-06-24 | $43.28 | $58.97 | 1,682,100 | — | — |
| 2008-06-23 | $43.94 | $59.87 | 1,413,900 | — | — |
| 2008-06-20 | $44.43 | $60.42 | 2,181,300 | — | — |
| 2008-06-19 | $45.14 | $61.39 | 1,302,600 | — | — |
| 2008-06-18 | $44.95 | $61.13 | 1,615,800 | — | — |
| 2008-06-17 | $45.81 | $62.30 | 975,600 | — | — |
| 2008-06-16 | $46.18 | $62.79 | 1,576,500 | — | — |
| 2008-06-13 | $44.91 | $61.07 | 1,523,700 | — | — |
| 2008-06-12 | $43.23 | $58.79 | 1,118,700 | — | — |
| 2008-06-11 | $43.98 | $59.81 | 1,176,600 | — | — |
| 2008-06-10 | $44.56 | $60.60 | 1,495,500 | — | — |
| 2008-06-09 | $45.85 | $62.35 | 1,655,100 | — | — |
| 2008-06-06 | $44.78 | $60.90 | 1,503,900 | — | — |
| 2008-06-05 | $45.67 | $62.11 | 2,269,200 | — | — |
| 2008-06-04 | $44.83 | $60.96 | 1,675,800 | — | — |
| 2008-06-03 | $45.39 | $61.72 | 1,644,600 | — | — |
| 2008-06-02 | $45.78 | $62.26 | 1,546,200 | — | — |
| 2008-05-30 | $46.17 | $62.79 | 4,220,400 | — | — |
| 2008-05-29 | $45.39 | $61.73 | 2,685,900 | — | — |
| 2008-05-28 | $45.84 | $62.33 | 2,285,700 | — | — |
| 2008-05-27 | $45.05 | $61.26 | 3,096,000 | — | — |
| 2008-05-23 | $43.37 | $58.98 | 2,965,200 | — | — |
| 2008-05-22 | $41.50 | $56.44 | 1,210,500 | — | — |
| 2008-05-21 | $41.27 | $56.12 | 1,645,200 | — | — |
| 2008-05-20 | $42.11 | $57.26 | 1,280,100 | — | — |
| 2008-05-19 | $42.38 | $57.63 | 1,343,100 | — | — |
| 2008-05-16 | $42.94 | $58.39 | 1,442,400 | — | — |
| 2008-05-15 | $42.45 | $57.73 | 1,083,300 | — | — |
| 2008-05-14 | $42.26 | $57.47 | 2,246,400 | — | — |
| 2008-05-13 | $42.08 | $57.22 | 2,005,200 | — | — |
| 2008-05-12 | $41.20 | $56.03 | 2,013,600 | — | — |
| 2008-05-09 | $40.42 | $54.97 | 1,323,900 | — | — |
| 2008-05-08 | $40.73 | $55.38 | 984,300 | — | — |
| 2008-05-07 | $40.49 | $55.07 | 1,737,300 | — | — |
| 2008-05-06 | $40.72 | $55.37 | 1,596,300 | — | — |
| 2008-05-05 | $40.59 | $55.19 | 2,386,800 | — | — |
| 2008-05-02 | $40.87 | $55.58 | 2,031,300 | — | — |
| 2008-05-01 | $40.69 | $55.34 | 2,840,400 | — | — |
| 2008-04-30 | $41.36 | $56.25 | 2,977,800 | — | — |
| 2008-04-29 | $41.38 | $56.28 | 6,652,800 | — | — |
| 2008-04-28 | $38.18 | $51.92 | 2,549,100 | — | — |
| 2008-04-25 | $37.17 | $50.55 | 1,499,100 | — | — |
| 2008-04-24 | $37.13 | $50.50 | 2,061,600 | — | — |
| 2008-04-23 | $37.94 | $51.59 | 981,300 | — | — |
| 2008-04-22 | $37.30 | $50.73 | 1,384,200 | — | — |
| 2008-04-21 | $37.95 | $51.60 | 1,578,900 | — | — |
| 2008-04-18 | $37.91 | $51.55 | 1,390,200 | — | — |
| 2008-04-17 | $36.57 | $49.73 | 1,506,000 | — | — |
| 2008-04-16 | $37.28 | $50.70 | 1,723,500 | — | — |
| 2008-04-15 | $35.77 | $48.64 | 1,757,700 | — | — |
| 2008-04-14 | $35.27 | $47.97 | 2,243,700 | — | — |
| 2008-04-11 | $35.47 | $48.24 | 2,063,400 | — | — |
| 2008-04-10 | $36.46 | $49.58 | 2,174,400 | — | — |
| 2008-04-09 | $36.06 | $49.03 | 2,268,000 | — | — |
| 2008-04-08 | $36.60 | $49.78 | 4,964,400 | — | — |
| 2008-04-07 | $38.50 | $52.35 | 3,733,800 | — | — |
| 2008-04-04 | $36.91 | $50.19 | 3,228,000 | — | — |
| 2008-04-03 | $36.47 | $49.60 | 2,865,600 | — | — |
| 2008-04-02 | $34.94 | $47.51 | 2,940,300 | — | — |
| 2008-04-01 | $35.37 | $48.10 | 2,925,000 | — | — |
| 2008-03-31 | $34.79 | $47.31 | 2,415,000 | — | — |
| 2008-03-28 | $34.51 | $46.93 | 2,141,400 | — | — |
| 2008-03-27 | $35.00 | $47.60 | 2,441,100 | — | — |
| 2008-03-26 | $36.51 | $49.65 | 1,716,900 | — | — |
| 2008-03-25 | $36.01 | $48.97 | 2,828,700 | — | — |
| 2008-03-24 | $35.64 | $48.46 | 3,492,300 | — | — |
| 2008-03-20 | $33.21 | $45.05 | 2,821,800 | — | — |
| 2008-03-19 | $33.14 | $44.95 | 4,218,900 | — | — |
| 2008-03-18 | $33.12 | $44.92 | 2,215,800 | — | — |
| 2008-03-17 | $31.39 | $42.58 | 2,292,900 | — | — |
| 2008-03-14 | $32.06 | $43.49 | 2,455,200 | — | — |
| 2008-03-13 | $33.44 | $45.36 | 1,812,900 | — | — |
| 2008-03-12 | $33.06 | $44.84 | 2,018,700 | — | — |
| 2008-03-11 | $33.07 | $44.86 | 2,778,300 | — | — |
| 2008-03-10 | $32.03 | $43.45 | 2,935,500 | — | — |
| 2008-03-07 | $33.55 | $45.51 | 3,626,100 | — | — |
| 2008-03-06 | $35.03 | $47.52 | 3,093,300 | — | — |
| 2008-03-05 | $35.28 | $47.86 | 3,493,800 | — | — |
| 2008-03-04 | $35.48 | $48.13 | 3,596,400 | — | — |
| 2008-03-03 | $36.81 | $49.94 | 3,388,500 | — | — |
| 2008-02-29 | $36.30 | $49.24 | 6,879,600 | — | — |
| 2008-02-28 | $37.14 | $50.37 | 10,027,500 | — | — |
| 2008-02-27 | $34.17 | $46.35 | 3,074,700 | — | — |
| 2008-02-26 | $34.48 | $46.77 | 2,438,100 | — | — |
| 2008-02-25 | $35.04 | $47.53 | 2,286,600 | — | — |
| 2008-02-22 | $34.32 | $46.56 | 2,184,000 | — | — |
| 2008-02-21 | $34.03 | $46.16 | 2,600,100 | — | — |
| 2008-02-20 | $33.82 | $45.87 | 2,619,000 | — | — |
| 2008-02-19 | $32.67 | $44.32 | 1,872,300 | — | — |
| 2008-02-15 | $32.06 | $43.48 | 2,457,000 | — | — |
| 2008-02-14 | $32.51 | $44.10 | 1,411,500 | — | — |
| 2008-02-13 | $33.27 | $45.13 | 1,915,800 | — | — |
| 2008-02-12 | $32.54 | $44.14 | 1,684,200 | — | — |
| 2008-02-11 | $32.47 | $44.04 | 2,252,400 | — | — |
| 2008-02-08 | $31.52 | $42.76 | 2,298,000 | — | — |
| 2008-02-07 | $32.00 | $43.41 | 4,175,100 | — | — |
| 2008-02-06 | $30.47 | $41.33 | 2,393,400 | — | — |
| 2008-02-05 | $30.51 | $41.39 | 2,886,300 | — | — |
| 2008-02-04 | $31.71 | $43.01 | 3,838,800 | — | — |
| 2008-02-01 | $32.13 | $43.59 | 9,257,400 | — | — |
| 2008-01-31 | $27.37 | $37.13 | 2,669,100 | — | — |
| 2008-01-30 | $26.68 | $36.20 | 3,339,600 | — | — |
| 2008-01-29 | $27.59 | $37.43 | 1,671,000 | — | — |
| 2008-01-28 | $27.70 | $37.57 | 1,892,700 | — | — |
| 2008-01-25 | $27.46 | $37.25 | 2,493,300 | — | — |
| 2008-01-24 | $27.85 | $37.77 | 2,567,700 | — | — |
| 2008-01-23 | $27.45 | $37.24 | 5,341,800 | — | — |
| 2008-01-22 | $27.73 | $37.61 | 3,309,600 | — | — |
| 2008-01-18 | $27.06 | $36.71 | 5,516,700 | — | — |
| 2008-01-17 | $26.73 | $36.25 | 3,888,000 | — | — |
| 2008-01-16 | $28.28 | $38.36 | 2,701,200 | — | — |
| 2008-01-15 | $28.84 | $39.13 | 3,985,500 | — | — |
| 2008-01-14 | $30.53 | $41.42 | 1,268,700 | — | — |
| 2008-01-11 | $30.22 | $40.99 | 3,010,800 | — | — |
| 2008-01-10 | $30.21 | $40.97 | 3,027,900 | — | — |
| 2008-01-09 | $30.13 | $40.87 | 3,507,600 | — | — |
| 2008-01-08 | $30.15 | $40.90 | 2,732,400 | — | — |
| 2008-01-07 | $30.17 | $40.92 | 2,196,000 | — | — |
| 2008-01-04 | $31.07 | $42.14 | 1,471,800 | — | — |
| 2008-01-03 | $32.05 | $43.47 | 1,936,200 | — | — |
| 2008-01-02 | $31.57 | $42.82 | 1,553,100 | — | — |