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
- 1980-10-01 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 | $19.87 | $35.26 | 1,695,150 | — | — |
| 2008-12-30 | $19.36 | $34.37 | 1,434,150 | — | — |
| 2008-12-29 | $18.47 | $32.68 | 1,314,000 | — | — |
| 2008-12-26 | $18.82 | $33.30 | 653,850 | — | — |
| 2008-12-24 | $18.71 | $33.09 | 782,550 | — | — |
| 2008-12-23 | $18.74 | $33.15 | 1,094,625 | — | — |
| 2008-12-22 | $18.89 | $33.42 | 2,017,125 | — | — |
| 2008-12-19 | $19.61 | $34.70 | 2,901,150 | — | — |
| 2008-12-18 | $19.30 | $34.15 | 2,045,700 | — | — |
| 2008-12-17 | $19.09 | $33.78 | 2,331,000 | — | — |
| 2008-12-16 | $19.12 | $33.82 | 3,302,775 | — | — |
| 2008-12-15 | $17.14 | $30.32 | 1,915,650 | — | — |
| 2008-12-12 | $17.65 | $31.23 | 2,637,900 | — | — |
| 2008-12-11 | $17.13 | $30.31 | 4,167,450 | — | — |
| 2008-12-10 | $17.17 | $30.38 | 1,948,950 | — | — |
| 2008-12-09 | $17.42 | $30.81 | 3,931,875 | — | — |
| 2008-12-08 | $17.33 | $30.66 | 2,560,275 | — | — |
| 2008-12-05 | $17.33 | $30.66 | 2,961,675 | — | — |
| 2008-12-04 | $15.37 | $27.19 | 2,450,700 | — | — |
| 2008-12-03 | $15.56 | $27.53 | 1,977,750 | — | — |
| 2008-12-02 | $15.22 | $26.93 | 2,845,800 | — | — |
| 2008-12-01 | $14.00 | $24.77 | 4,272,300 | — | — |
| 2008-11-28 | $16.07 | $28.42 | 903,825 | — | — |
| 2008-11-26 | $15.84 | $28.03 | 1,662,525 | — | — |
| 2008-11-25 | $15.32 | $27.11 | 2,889,225 | — | — |
| 2008-11-24 | $14.93 | $26.42 | 4,096,800 | — | — |
| 2008-11-21 | $12.99 | $22.97 | 4,856,850 | — | — |
| 2008-11-20 | $12.30 | $21.76 | 4,858,875 | — | — |
| 2008-11-19 | $13.55 | $23.97 | 4,281,975 | — | — |
| 2008-11-18 | $15.21 | $26.91 | 3,382,200 | — | — |
| 2008-11-17 | $15.70 | $27.78 | 1,818,225 | — | — |
| 2008-11-14 | $17.10 | $30.25 | 2,347,875 | — | — |
| 2008-11-13 | $17.74 | $31.38 | 4,954,725 | — | — |
| 2008-11-12 | $17.33 | $30.66 | 3,578,850 | — | — |
| 2008-11-11 | $18.37 | $32.50 | 1,863,000 | — | — |
| 2008-11-10 | $18.82 | $33.30 | 1,944,000 | — | — |
| 2008-11-07 | $18.85 | $33.34 | 2,339,100 | — | — |
| 2008-11-06 | $18.36 | $32.47 | 1,914,300 | — | — |
| 2008-11-05 | $19.11 | $33.81 | 1,677,600 | — | — |
| 2008-11-04 | $20.15 | $35.65 | 2,907,450 | — | — |
| 2008-11-03 | $18.69 | $33.06 | 2,528,550 | — | — |
| 2008-10-31 | $18.56 | $32.84 | 3,496,725 | — | — |
| 2008-10-30 | $17.65 | $31.23 | 3,672,000 | — | — |
| 2008-10-29 | $17.15 | $30.33 | 3,218,400 | — | — |
| 2008-10-28 | $17.33 | $30.66 | 3,892,950 | — | — |
| 2008-10-27 | $15.55 | $27.50 | 3,161,700 | — | — |
| 2008-10-24 | $16.52 | $29.22 | 4,385,250 | — | — |
| 2008-10-23 | $15.70 | $27.78 | 5,409,450 | — | — |
| 2008-10-22 | $15.60 | $27.60 | 9,667,125 | — | — |
| 2008-10-21 | $16.48 | $29.15 | 4,306,275 | — | — |
| 2008-10-20 | $15.74 | $27.84 | 5,393,250 | — | — |
| 2008-10-17 | $14.94 | $26.43 | 6,731,100 | — | — |
| 2008-10-16 | $17.40 | $30.78 | 4,040,325 | — | — |
| 2008-10-15 | $18.21 | $32.22 | 2,593,125 | — | — |
| 2008-10-14 | $20.71 | $36.64 | 3,234,600 | — | — |
| 2008-10-13 | $18.62 | $32.94 | 2,297,025 | — | — |
| 2008-10-10 | $17.04 | $30.14 | 5,274,225 | — | — |
| 2008-10-09 | $17.78 | $31.46 | 5,587,875 | — | — |
| 2008-10-08 | $19.69 | $34.84 | 2,300,625 | — | — |
| 2008-10-07 | $21.47 | $37.98 | 1,920,825 | — | — |
| 2008-10-06 | $21.81 | $38.58 | 2,013,075 | — | — |
| 2008-10-03 | $23.04 | $40.75 | 3,609,225 | — | — |
| 2008-10-02 | $24.05 | $42.54 | 1,396,350 | — | — |
| 2008-10-01 | $25.97 | $45.95 | 1,395,900 | — | — |
| 2008-09-30 | $26.58 | $46.91 | 2,012,850 | — | — |
| 2008-09-29 | $26.67 | $47.06 | 2,245,725 | — | — |
| 2008-09-26 | $27.73 | $48.94 | 2,030,400 | — | — |
| 2008-09-25 | $27.62 | $48.74 | 1,564,200 | — | — |
| 2008-09-24 | $26.22 | $46.28 | 1,012,500 | — | — |
| 2008-09-23 | $26.60 | $46.95 | 1,275,975 | — | — |
| 2008-09-22 | $26.35 | $46.50 | 1,781,100 | — | — |
| 2008-09-19 | $27.50 | $48.54 | 2,577,375 | — | — |
| 2008-09-18 | $26.31 | $46.43 | 3,827,250 | — | — |
| 2008-09-17 | $24.88 | $43.90 | 3,158,550 | — | — |
| 2008-09-16 | $26.95 | $47.56 | 3,032,100 | — | — |
| 2008-09-15 | $26.28 | $46.39 | 2,332,800 | — | — |
| 2008-09-12 | $27.20 | $48.01 | 1,637,775 | — | — |
| 2008-09-11 | $27.13 | $47.89 | 1,831,950 | — | — |
| 2008-09-10 | $27.03 | $47.71 | 1,579,950 | — | — |
| 2008-09-09 | $26.84 | $47.36 | 2,277,675 | — | — |
| 2008-09-08 | $27.60 | $48.71 | 2,638,575 | — | — |
| 2008-09-05 | $26.67 | $47.07 | 1,949,400 | — | — |
| 2008-09-04 | $26.29 | $46.41 | 1,350,675 | — | — |
| 2008-09-03 | $27.00 | $47.66 | 1,471,275 | — | — |
| 2008-09-02 | $26.85 | $47.39 | 1,451,250 | — | — |
| 2008-08-29 | $26.55 | $46.86 | 1,288,800 | — | — |
| 2008-08-28 | $26.60 | $46.94 | 2,513,025 | — | — |
| 2008-08-27 | $26.40 | $46.59 | 1,431,225 | — | — |
| 2008-08-26 | $25.82 | $45.57 | 951,300 | — | — |
| 2008-08-25 | $25.69 | $45.35 | 936,000 | — | — |
| 2008-08-22 | $26.05 | $45.98 | 1,350,900 | — | — |
| 2008-08-21 | $25.62 | $45.21 | 1,478,250 | — | — |
| 2008-08-20 | $25.91 | $45.72 | 1,495,800 | — | — |
| 2008-08-19 | $25.73 | $45.41 | 2,656,800 | — | — |
| 2008-08-18 | $25.86 | $45.64 | 1,165,050 | — | — |
| 2008-08-15 | $26.40 | $46.59 | 933,975 | — | — |
| 2008-08-14 | $26.10 | $46.06 | 1,099,350 | — | — |
| 2008-08-13 | $25.61 | $45.21 | 2,398,725 | — | — |
| 2008-08-12 | $26.04 | $45.97 | 1,858,725 | — | — |
| 2008-08-11 | $26.67 | $47.07 | 1,574,325 | — | — |
| 2008-08-08 | $26.59 | $46.92 | 1,624,950 | — | — |
| 2008-08-07 | $25.79 | $45.52 | 2,401,650 | — | — |
| 2008-08-06 | $25.92 | $45.75 | 1,530,225 | — | — |
| 2008-08-05 | $26.27 | $46.37 | 1,590,975 | — | — |
| 2008-08-04 | $25.53 | $45.06 | 1,801,800 | — | — |
| 2008-08-01 | $25.76 | $45.46 | 1,734,300 | — | — |
| 2008-07-31 | $25.80 | $45.53 | 1,963,575 | — | — |
| 2008-07-30 | $25.94 | $45.79 | 1,695,150 | — | — |
| 2008-07-29 | $25.88 | $45.68 | 2,657,475 | — | — |
| 2008-07-28 | $24.98 | $44.09 | 3,486,600 | — | — |
| 2008-07-25 | $25.51 | $45.02 | 2,598,750 | — | — |
| 2008-07-24 | $25.47 | $44.95 | 2,109,150 | — | — |
| 2008-07-23 | $27.08 | $47.79 | 2,320,200 | — | — |
| 2008-07-22 | $26.81 | $47.32 | 2,221,650 | — | — |
| 2008-07-21 | $26.00 | $45.89 | 1,658,700 | — | — |
| 2008-07-18 | $26.49 | $46.75 | 1,962,225 | — | — |
| 2008-07-17 | $26.24 | $46.31 | 2,519,550 | — | — |
| 2008-07-16 | $25.91 | $45.73 | 2,906,775 | — | — |
| 2008-07-15 | $25.07 | $44.25 | 2,715,975 | — | — |
| 2008-07-14 | $25.39 | $44.81 | 2,327,850 | — | — |
| 2008-07-11 | $25.83 | $45.58 | 2,401,200 | — | — |
| 2008-07-10 | $26.15 | $46.15 | 2,541,150 | — | — |
| 2008-07-09 | $25.98 | $45.86 | 2,165,175 | — | — |
| 2008-07-08 | $26.33 | $46.48 | 3,191,850 | — | — |
| 2008-07-07 | $25.80 | $45.53 | 1,757,925 | — | — |
| 2008-07-03 | $26.03 | $45.94 | 880,650 | — | — |
| 2008-07-02 | $26.16 | $46.18 | 1,673,325 | — | — |
| 2008-07-01 | $26.40 | $46.48 | 2,447,775 | — | — |
| 2008-06-30 | $26.07 | $45.90 | 1,952,100 | — | — |
| 2008-06-27 | $26.20 | $46.14 | 2,151,675 | — | — |
| 2008-06-26 | $26.20 | $46.12 | 2,472,750 | — | — |
| 2008-06-25 | $26.54 | $46.73 | 1,729,350 | — | — |
| 2008-06-24 | $26.59 | $46.82 | 1,287,225 | — | — |
| 2008-06-23 | $26.55 | $46.74 | 1,015,200 | — | — |
| 2008-06-20 | $26.69 | $47.00 | 1,691,325 | — | — |
| 2008-06-19 | $27.10 | $47.71 | 1,933,875 | — | — |
| 2008-06-18 | $26.88 | $47.34 | 1,400,625 | — | — |
| 2008-06-17 | $27.05 | $47.63 | 1,109,925 | — | — |
| 2008-06-16 | $27.55 | $48.51 | 1,258,200 | — | — |
| 2008-06-13 | $27.56 | $48.52 | 1,553,850 | — | — |
| 2008-06-12 | $27.29 | $48.05 | 1,926,900 | — | — |
| 2008-06-11 | $26.99 | $47.52 | 1,877,175 | — | — |
| 2008-06-10 | $27.37 | $48.20 | 1,604,925 | — | — |
| 2008-06-09 | $27.16 | $47.82 | 1,587,375 | — | — |
| 2008-06-06 | $27.08 | $47.67 | 1,842,075 | — | — |
| 2008-06-05 | $27.80 | $48.94 | 1,631,250 | — | — |
| 2008-06-04 | $27.54 | $48.50 | 1,653,525 | — | — |
| 2008-06-03 | $27.80 | $48.94 | 1,272,825 | — | — |
| 2008-06-02 | $27.96 | $49.22 | 1,112,625 | — | — |
| 2008-05-30 | $28.18 | $49.62 | 1,018,575 | — | — |
| 2008-05-29 | $28.39 | $49.98 | 2,278,800 | — | — |
| 2008-05-28 | $28.27 | $49.78 | 1,422,225 | — | — |
| 2008-05-27 | $28.56 | $50.29 | 1,448,100 | — | — |
| 2008-05-23 | $28.13 | $49.54 | 1,260,225 | — | — |
| 2008-05-22 | $28.52 | $50.22 | 1,042,200 | — | — |
| 2008-05-21 | $28.11 | $49.49 | 2,200,050 | — | — |
| 2008-05-20 | $28.20 | $49.65 | 1,114,200 | — | — |
| 2008-05-19 | $28.40 | $50.00 | 1,170,000 | — | — |
| 2008-05-16 | $28.25 | $49.74 | 1,233,450 | — | — |
| 2008-05-15 | $28.55 | $50.27 | 1,181,700 | — | — |
| 2008-05-14 | $28.59 | $50.33 | 1,288,575 | — | — |
| 2008-05-13 | $28.32 | $49.86 | 870,300 | — | — |
| 2008-05-12 | $28.49 | $50.16 | 942,525 | — | — |
| 2008-05-09 | $28.00 | $49.31 | 1,074,375 | — | — |
| 2008-05-08 | $28.08 | $49.44 | 1,490,400 | — | — |
| 2008-05-07 | $28.29 | $49.82 | 1,664,100 | — | — |
| 2008-05-06 | $28.96 | $50.98 | 1,856,925 | — | — |
| 2008-05-05 | $28.53 | $50.24 | 2,028,600 | — | — |
| 2008-05-02 | $28.98 | $51.02 | 1,131,750 | — | — |
| 2008-05-01 | $29.01 | $51.08 | 2,140,425 | — | — |
| 2008-04-30 | $28.77 | $50.66 | 2,100,825 | — | — |
| 2008-04-29 | $28.97 | $51.01 | 3,386,925 | — | — |
| 2008-04-28 | $27.98 | $49.26 | 945,225 | — | — |
| 2008-04-25 | $28.05 | $49.39 | 1,036,575 | — | — |
| 2008-04-24 | $27.99 | $49.28 | 1,102,950 | — | — |
| 2008-04-23 | $27.66 | $48.71 | 946,125 | — | — |
| 2008-04-22 | $27.83 | $49.00 | 981,900 | — | — |
| 2008-04-21 | $28.05 | $49.39 | 1,443,150 | — | — |
| 2008-04-18 | $28.35 | $49.91 | 1,439,100 | — | — |
| 2008-04-17 | $28.26 | $49.75 | 1,476,000 | — | — |
| 2008-04-16 | $28.04 | $49.36 | 1,150,200 | — | — |
| 2008-04-15 | $27.44 | $48.31 | 1,114,650 | — | — |
| 2008-04-14 | $27.02 | $47.57 | 742,950 | — | — |
| 2008-04-11 | $27.28 | $48.03 | 688,725 | — | — |
| 2008-04-10 | $27.53 | $48.48 | 896,850 | — | — |
| 2008-04-09 | $27.61 | $48.61 | 2,057,625 | — | — |
| 2008-04-08 | $27.68 | $48.75 | 1,417,500 | — | — |
| 2008-04-07 | $28.14 | $49.54 | 1,523,250 | — | — |
| 2008-04-04 | $27.99 | $49.29 | 1,948,500 | — | — |
| 2008-04-03 | $28.29 | $49.82 | 2,274,300 | — | — |
| 2008-04-02 | $27.72 | $48.82 | 1,881,000 | — | — |
| 2008-04-01 | $28.18 | $49.51 | 2,615,850 | — | — |
| 2008-03-31 | $26.72 | $46.94 | 1,502,100 | — | — |
| 2008-03-28 | $26.50 | $46.56 | 1,017,900 | — | — |
| 2008-03-27 | $26.63 | $46.79 | 1,024,200 | — | — |
| 2008-03-26 | $26.70 | $46.90 | 1,244,925 | — | — |
| 2008-03-25 | $27.29 | $47.95 | 1,372,725 | — | — |
| 2008-03-24 | $27.13 | $47.67 | 1,336,050 | — | — |
| 2008-03-20 | $27.08 | $47.57 | 2,136,150 | — | — |
| 2008-03-19 | $26.45 | $46.47 | 1,532,475 | — | — |
| 2008-03-18 | $26.94 | $47.33 | 2,764,125 | — | — |
| 2008-03-17 | $26.06 | $45.78 | 2,867,175 | — | — |
| 2008-03-14 | $25.98 | $45.64 | 2,955,825 | — | — |
| 2008-03-13 | $26.29 | $46.19 | 2,672,550 | — | — |
| 2008-03-12 | $26.00 | $45.67 | 2,898,900 | — | — |
| 2008-03-11 | $26.92 | $47.29 | 1,926,000 | — | — |
| 2008-03-10 | $26.18 | $45.99 | 1,579,500 | — | — |
| 2008-03-07 | $26.25 | $46.12 | 1,759,725 | — | — |
| 2008-03-06 | $26.00 | $45.69 | 1,291,050 | — | — |
| 2008-03-05 | $26.69 | $46.90 | 2,278,575 | — | — |
| 2008-03-04 | $27.00 | $47.44 | 1,674,675 | — | — |
| 2008-03-03 | $26.78 | $47.04 | 1,495,575 | — | — |
| 2008-02-29 | $26.78 | $47.05 | 1,586,025 | — | — |
| 2008-02-28 | $27.64 | $48.55 | 1,412,550 | — | — |
| 2008-02-27 | $28.08 | $49.32 | 1,071,000 | — | — |
| 2008-02-26 | $27.86 | $48.94 | 1,333,800 | — | — |
| 2008-02-25 | $27.60 | $48.48 | 1,722,375 | — | — |
| 2008-02-22 | $27.43 | $48.18 | 1,338,300 | — | — |
| 2008-02-21 | $27.14 | $47.69 | 1,323,225 | — | — |
| 2008-02-20 | $27.14 | $47.68 | 1,248,525 | — | — |
| 2008-02-19 | $26.99 | $47.42 | 1,381,500 | — | — |
| 2008-02-15 | $27.13 | $47.66 | 1,076,400 | — | — |
| 2008-02-14 | $26.68 | $46.88 | 853,425 | — | — |
| 2008-02-13 | $27.00 | $47.44 | 1,043,775 | — | — |
| 2008-02-12 | $26.76 | $47.02 | 1,476,675 | — | — |
| 2008-02-11 | $26.31 | $46.22 | 1,507,275 | — | — |
| 2008-02-08 | $26.58 | $46.69 | 1,827,000 | — | — |
| 2008-02-07 | $27.35 | $48.04 | 1,573,875 | — | — |
| 2008-02-06 | $26.75 | $46.99 | 1,506,600 | — | — |
| 2008-02-05 | $26.67 | $46.86 | 1,338,300 | — | — |
| 2008-02-04 | $27.25 | $47.88 | 727,200 | — | — |
| 2008-02-01 | $27.61 | $48.51 | 1,392,525 | — | — |
| 2008-01-31 | $27.10 | $47.61 | 1,738,350 | — | — |
| 2008-01-30 | $26.63 | $46.78 | 1,335,150 | — | — |
| 2008-01-29 | $27.12 | $47.64 | 1,076,400 | — | — |
| 2008-01-28 | $26.73 | $46.96 | 1,968,525 | — | — |
| 2008-01-25 | $25.71 | $45.17 | 1,976,850 | — | — |
| 2008-01-24 | $26.12 | $45.88 | 1,814,400 | — | — |
| 2008-01-23 | $26.43 | $46.43 | 2,979,000 | — | — |
| 2008-01-22 | $25.75 | $45.24 | 3,024,000 | — | — |
| 2008-01-18 | $25.77 | $45.28 | 2,436,300 | — | — |
| 2008-01-17 | $26.39 | $46.37 | 2,177,775 | — | — |
| 2008-01-16 | $27.14 | $47.68 | 1,867,050 | — | — |
| 2008-01-15 | $27.18 | $47.75 | 1,881,450 | — | — |
| 2008-01-14 | $27.47 | $48.26 | 1,011,825 | — | — |
| 2008-01-11 | $27.24 | $47.85 | 1,153,800 | — | — |
| 2008-01-10 | $27.48 | $48.28 | 1,905,075 | — | — |
| 2008-01-09 | $27.04 | $47.50 | 1,572,300 | — | — |
| 2008-01-08 | $26.42 | $46.42 | 1,458,450 | — | — |
| 2008-01-07 | $27.14 | $47.68 | 1,959,075 | — | — |
| 2008-01-04 | $26.52 | $46.60 | 1,612,575 | — | — |
| 2008-01-03 | $26.73 | $46.97 | 1,602,675 | — | — |
| 2008-01-02 | $26.44 | $46.46 | 1,681,650 | — | — |