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
- 1972-06-01 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 | $18.18 | $43.09 | 10,388,600 | — | — |
| 2008-12-30 | $17.73 | $42.02 | 14,864,000 | — | — |
| 2008-12-29 | $17.48 | $41.43 | 9,367,600 | — | — |
| 2008-12-26 | $17.24 | $40.86 | 5,491,700 | — | — |
| 2008-12-24 | $16.72 | $39.63 | 3,424,500 | — | — |
| 2008-12-23 | $16.60 | $39.35 | 10,741,400 | — | — |
| 2008-12-22 | $17.01 | $40.32 | 17,361,800 | — | — |
| 2008-12-19 | $17.51 | $41.50 | 26,820,500 | — | — |
| 2008-12-18 | $16.89 | $40.03 | 27,394,600 | — | — |
| 2008-12-17 | $18.41 | $43.64 | 15,945,600 | — | — |
| 2008-12-16 | $18.43 | $43.68 | 19,130,800 | — | — |
| 2008-12-15 | $17.26 | $40.91 | 14,693,200 | — | — |
| 2008-12-12 | $17.18 | $40.72 | 19,845,200 | — | — |
| 2008-12-11 | $16.94 | $40.15 | 20,810,900 | — | — |
| 2008-12-10 | $16.71 | $39.61 | 15,604,700 | — | — |
| 2008-12-09 | $15.68 | $37.16 | 16,894,300 | — | — |
| 2008-12-08 | $15.31 | $36.29 | 18,162,100 | — | — |
| 2008-12-05 | $14.31 | $33.92 | 20,255,600 | — | — |
| 2008-12-04 | $13.78 | $32.66 | 18,255,200 | — | — |
| 2008-12-03 | $15.10 | $35.79 | 17,525,000 | — | — |
| 2008-12-02 | $15.42 | $36.55 | 18,299,500 | — | — |
| 2008-12-01 | $15.13 | $35.86 | 15,238,700 | — | — |
| 2008-11-28 | $17.60 | $41.50 | 5,843,000 | — | — |
| 2008-11-26 | $17.58 | $41.45 | 12,967,600 | — | — |
| 2008-11-25 | $16.20 | $38.20 | 18,145,600 | — | — |
| 2008-11-24 | $16.43 | $38.74 | 19,445,300 | — | — |
| 2008-11-21 | $15.33 | $36.15 | 25,413,300 | — | — |
| 2008-11-20 | $13.46 | $31.74 | 24,461,800 | — | — |
| 2008-11-19 | $16.18 | $38.15 | 18,349,100 | — | — |
| 2008-11-18 | $17.66 | $41.64 | 19,450,800 | — | — |
| 2008-11-17 | $17.52 | $41.31 | 14,298,900 | — | — |
| 2008-11-14 | $18.11 | $42.70 | 21,758,500 | — | — |
| 2008-11-13 | $19.16 | $45.18 | 24,263,300 | — | — |
| 2008-11-12 | $17.31 | $40.82 | 21,713,800 | — | — |
| 2008-11-11 | $18.54 | $43.72 | 14,724,900 | — | — |
| 2008-11-10 | $19.30 | $45.51 | 14,213,000 | — | — |
| 2008-11-07 | $19.44 | $45.84 | 15,783,900 | — | — |
| 2008-11-06 | $18.25 | $43.03 | 23,040,200 | — | — |
| 2008-11-05 | $19.22 | $45.32 | 20,328,100 | — | — |
| 2008-11-04 | $20.16 | $47.54 | 19,956,100 | — | — |
| 2008-11-03 | $18.36 | $43.29 | 22,070,300 | — | — |
| 2008-10-31 | $19.79 | $46.67 | 20,127,600 | — | — |
| 2008-10-30 | $19.97 | $47.09 | 24,784,700 | — | — |
| 2008-10-29 | $18.85 | $44.45 | 23,199,000 | — | — |
| 2008-10-28 | $18.25 | $43.03 | 26,270,400 | — | — |
| 2008-10-27 | $16.68 | $39.33 | 20,583,700 | — | — |
| 2008-10-24 | $18.65 | $43.98 | 25,964,200 | — | — |
| 2008-10-23 | $18.74 | $44.19 | 27,529,700 | — | — |
| 2008-10-22 | $17.64 | $41.60 | 26,515,100 | — | — |
| 2008-10-21 | $20.75 | $48.93 | 27,308,300 | — | — |
| 2008-10-20 | $20.80 | $49.05 | 31,501,900 | — | — |
| 2008-10-17 | $18.26 | $43.06 | 29,646,200 | — | — |
| 2008-10-16 | $17.70 | $41.74 | 39,882,400 | — | — |
| 2008-10-15 | $17.69 | $41.71 | 28,968,600 | — | — |
| 2008-10-14 | $21.34 | $50.32 | 30,560,400 | — | — |
| 2008-10-13 | $21.51 | $50.72 | 32,324,500 | — | — |
| 2008-10-10 | $17.41 | $41.05 | 43,572,200 | — | — |
| 2008-10-09 | $18.94 | $44.66 | 31,697,700 | — | — |
| 2008-10-08 | $20.99 | $49.50 | 47,137,800 | — | — |
| 2008-10-07 | $21.79 | $51.38 | 40,814,600 | — | — |
| 2008-10-06 | $24.64 | $58.10 | 42,596,200 | — | — |
| 2008-10-03 | $26.80 | $63.20 | 23,424,500 | — | — |
| 2008-10-02 | $27.53 | $64.92 | 27,399,200 | — | — |
| 2008-10-01 | $30.32 | $71.50 | 22,541,300 | — | — |
| 2008-09-30 | $32.39 | $76.38 | 18,182,500 | — | — |
| 2008-09-29 | $30.29 | $71.43 | 25,620,200 | — | — |
| 2008-09-26 | $34.00 | $80.17 | 14,180,500 | — | — |
| 2008-09-25 | $34.68 | $81.78 | 18,635,300 | — | — |
| 2008-09-24 | $34.97 | $82.46 | 13,408,000 | — | — |
| 2008-09-23 | $35.19 | $82.98 | 24,219,700 | — | — |
| 2008-09-22 | $37.40 | $88.19 | 19,465,100 | — | — |
| 2008-09-19 | $37.62 | $88.71 | 21,049,100 | — | — |
| 2008-09-18 | $34.65 | $81.71 | 25,899,500 | — | — |
| 2008-09-17 | $34.59 | $81.57 | 23,893,000 | — | — |
| 2008-09-16 | $35.63 | $84.02 | 26,544,800 | — | — |
| 2008-09-15 | $34.34 | $80.98 | 20,274,700 | — | — |
| 2008-09-12 | $37.30 | $87.96 | 19,721,800 | — | — |
| 2008-09-11 | $35.92 | $84.70 | 22,966,900 | — | — |
| 2008-09-10 | $35.58 | $83.90 | 25,826,500 | — | — |
| 2008-09-09 | $34.80 | $82.06 | 30,424,100 | — | — |
| 2008-09-08 | $37.91 | $89.39 | 24,235,600 | — | — |
| 2008-09-05 | $39.37 | $92.84 | 21,542,900 | — | — |
| 2008-09-04 | $40.13 | $94.63 | 14,925,200 | — | — |
| 2008-09-03 | $41.33 | $97.46 | 17,482,300 | — | — |
| 2008-09-02 | $42.74 | $100.78 | 17,469,600 | — | — |
| 2008-08-29 | $43.94 | $103.61 | 8,000,200 | — | — |
| 2008-08-28 | $44.51 | $104.96 | 15,691,500 | — | — |
| 2008-08-27 | $45.77 | $107.72 | 11,271,400 | — | — |
| 2008-08-26 | $45.50 | $107.08 | 9,126,500 | — | — |
| 2008-08-25 | $45.06 | $106.05 | 8,891,200 | — | — |
| 2008-08-22 | $45.46 | $106.99 | 9,976,200 | — | — |
| 2008-08-21 | $45.96 | $108.16 | 15,669,500 | — | — |
| 2008-08-20 | $45.17 | $106.30 | 14,479,500 | — | — |
| 2008-08-19 | $44.04 | $103.65 | 13,787,400 | — | — |
| 2008-08-18 | $42.97 | $101.13 | 11,961,500 | — | — |
| 2008-08-15 | $43.61 | $102.63 | 12,821,700 | — | — |
| 2008-08-14 | $44.57 | $104.89 | 10,263,900 | — | — |
| 2008-08-13 | $45.09 | $106.12 | 13,990,100 | — | — |
| 2008-08-12 | $43.28 | $101.86 | 11,601,500 | — | — |
| 2008-08-11 | $43.48 | $102.33 | 16,602,400 | — | — |
| 2008-08-08 | $43.52 | $102.42 | 15,281,600 | — | — |
| 2008-08-07 | $44.86 | $105.57 | 14,058,600 | — | — |
| 2008-08-06 | $44.85 | $105.55 | 16,253,900 | — | — |
| 2008-08-05 | $43.40 | $102.14 | 19,663,100 | — | — |
| 2008-08-04 | $43.38 | $102.09 | 19,134,400 | — | — |
| 2008-08-01 | $45.73 | $107.62 | 14,374,300 | — | — |
| 2008-07-31 | $44.82 | $105.48 | 17,899,000 | — | — |
| 2008-07-30 | $45.70 | $107.55 | 29,165,400 | — | — |
| 2008-07-29 | $44.58 | $104.92 | 18,448,500 | — | — |
| 2008-07-28 | $45.89 | $108.00 | 17,385,900 | — | — |
| 2008-07-25 | $46.02 | $108.30 | 13,771,100 | — | — |
| 2008-07-24 | $45.42 | $106.89 | 20,162,300 | — | — |
| 2008-07-23 | $44.17 | $103.95 | 19,320,100 | — | — |
| 2008-07-22 | $46.30 | $108.96 | 20,037,000 | — | — |
| 2008-07-21 | $48.91 | $115.11 | 14,272,900 | — | — |
| 2008-07-18 | $46.98 | $110.56 | 15,431,800 | — | — |
| 2008-07-17 | $46.26 | $108.87 | 18,952,400 | — | — |
| 2008-07-16 | $46.57 | $109.60 | 17,550,600 | — | — |
| 2008-07-15 | $46.76 | $110.05 | 13,519,000 | — | — |
| 2008-07-14 | $49.19 | $115.77 | 9,534,300 | — | — |
| 2008-07-11 | $48.04 | $113.06 | 11,868,200 | — | — |
| 2008-07-10 | $47.99 | $112.94 | 13,725,600 | — | — |
| 2008-07-09 | $46.76 | $110.05 | 12,503,700 | — | — |
| 2008-07-08 | $47.44 | $111.65 | 17,881,500 | — | — |
| 2008-07-07 | $49.00 | $115.32 | 14,990,600 | — | — |
| 2008-07-03 | $50.55 | $118.97 | 11,406,800 | — | — |
| 2008-07-02 | $52.94 | $124.59 | 22,610,500 | — | — |
| 2008-07-01 | $53.91 | $126.87 | 12,390,700 | — | — |
| 2008-06-30 | $53.07 | $124.90 | 12,893,700 | — | — |
| 2008-06-27 | $52.16 | $122.75 | 12,711,400 | — | — |
| 2008-06-26 | $51.01 | $120.05 | 13,914,900 | — | — |
| 2008-06-25 | $50.84 | $119.65 | 14,843,700 | — | — |
| 2008-06-24 | $52.13 | $122.68 | 12,390,000 | — | — |
| 2008-06-23 | $53.01 | $124.76 | 15,006,400 | — | — |
| 2008-06-20 | $50.03 | $117.74 | 11,383,400 | — | — |
| 2008-06-19 | $50.15 | $118.02 | 14,262,500 | — | — |
| 2008-06-18 | $50.38 | $118.57 | 8,546,100 | — | — |
| 2008-06-17 | $50.37 | $118.54 | 9,684,500 | — | — |
| 2008-06-16 | $48.79 | $114.82 | 7,550,900 | — | — |
| 2008-06-13 | $48.14 | $113.29 | 9,046,800 | — | — |
| 2008-06-12 | $48.36 | $113.81 | 8,529,700 | — | — |
| 2008-06-11 | $49.37 | $116.19 | 7,933,000 | — | — |
| 2008-06-10 | $49.68 | $116.92 | 11,863,100 | — | — |
| 2008-06-09 | $50.60 | $119.08 | 9,879,300 | — | — |
| 2008-06-06 | $49.39 | $116.24 | 13,814,800 | — | — |
| 2008-06-05 | $49.30 | $116.02 | 12,028,900 | — | — |
| 2008-06-04 | $46.89 | $110.35 | 12,210,000 | — | — |
| 2008-06-03 | $46.75 | $110.02 | 11,474,300 | — | — |
| 2008-06-02 | $48.05 | $113.08 | 8,545,800 | — | — |
| 2008-05-30 | $48.58 | $114.33 | 11,002,400 | — | — |
| 2008-05-29 | $48.43 | $113.98 | 12,136,500 | — | — |
| 2008-05-28 | $48.90 | $114.87 | 11,473,400 | — | — |
| 2008-05-27 | $48.12 | $113.04 | 9,654,500 | — | — |
| 2008-05-23 | $47.77 | $112.22 | 15,078,300 | — | — |
| 2008-05-22 | $48.28 | $113.41 | 10,833,000 | — | — |
| 2008-05-21 | $48.44 | $113.79 | 11,986,400 | — | — |
| 2008-05-20 | $49.92 | $117.27 | 11,084,300 | — | — |
| 2008-05-19 | $49.07 | $115.27 | 9,708,400 | — | — |
| 2008-05-16 | $49.48 | $116.23 | 11,860,200 | — | — |
| 2008-05-15 | $48.33 | $113.53 | 13,813,300 | — | — |
| 2008-05-14 | $47.86 | $112.43 | 13,144,500 | — | — |
| 2008-05-13 | $48.79 | $114.61 | 13,222,300 | — | — |
| 2008-05-12 | $47.44 | $111.44 | 8,286,100 | — | — |
| 2008-05-09 | $48.12 | $113.04 | 10,038,000 | — | — |
| 2008-05-08 | $48.01 | $112.78 | 10,795,200 | — | — |
| 2008-05-07 | $46.64 | $109.56 | 11,161,600 | — | — |
| 2008-05-06 | $46.72 | $109.75 | 12,136,400 | — | — |
| 2008-05-05 | $45.93 | $107.89 | 9,339,200 | — | — |
| 2008-05-02 | $45.23 | $106.25 | 11,437,000 | — | — |
| 2008-05-01 | $44.92 | $105.52 | 13,997,300 | — | — |
| 2008-04-30 | $45.91 | $107.85 | 12,816,400 | — | — |
| 2008-04-29 | $44.98 | $105.66 | 15,397,600 | — | — |
| 2008-04-28 | $46.80 | $109.94 | 10,030,000 | — | — |
| 2008-04-25 | $46.91 | $110.20 | 13,763,700 | — | — |
| 2008-04-24 | $46.88 | $110.13 | 15,075,400 | — | — |
| 2008-04-23 | $47.48 | $111.54 | 15,663,200 | — | — |
| 2008-04-22 | $47.98 | $112.71 | 13,347,700 | — | — |
| 2008-04-21 | $47.46 | $111.49 | 17,495,600 | — | — |
| 2008-04-18 | $47.43 | $111.42 | 26,553,800 | — | — |
| 2008-04-17 | $45.15 | $106.06 | 12,545,800 | — | — |
| 2008-04-16 | $45.00 | $105.71 | 19,007,800 | — | — |
| 2008-04-15 | $44.53 | $104.61 | 13,000,600 | — | — |
| 2008-04-14 | $44.08 | $103.55 | 12,748,800 | — | — |
| 2008-04-11 | $43.52 | $102.23 | 13,437,800 | — | — |
| 2008-04-10 | $43.54 | $102.28 | 18,031,400 | — | — |
| 2008-04-09 | $42.16 | $99.04 | 10,472,700 | — | — |
| 2008-04-08 | $41.91 | $98.45 | 12,108,600 | — | — |
| 2008-04-07 | $41.64 | $97.82 | 18,459,600 | — | — |
| 2008-04-04 | $41.07 | $96.48 | 18,264,900 | — | — |
| 2008-04-03 | $40.18 | $94.39 | 18,298,600 | — | — |
| 2008-04-02 | $40.18 | $94.39 | 14,876,200 | — | — |
| 2008-04-01 | $39.42 | $92.60 | 15,515,600 | — | — |
| 2008-03-31 | $39.33 | $92.39 | 14,757,800 | — | — |
| 2008-03-28 | $39.21 | $92.11 | 12,487,300 | — | — |
| 2008-03-27 | $39.10 | $91.85 | 19,255,600 | — | — |
| 2008-03-26 | $38.97 | $91.54 | 20,627,900 | — | — |
| 2008-03-25 | $37.45 | $87.97 | 14,178,300 | — | — |
| 2008-03-24 | $36.63 | $86.05 | 12,744,900 | — | — |
| 2008-03-20 | $36.23 | $85.11 | 18,789,400 | — | — |
| 2008-03-19 | $35.88 | $84.29 | 18,469,500 | — | — |
| 2008-03-18 | $37.63 | $88.40 | 21,803,300 | — | — |
| 2008-03-17 | $36.60 | $85.98 | 21,940,000 | — | — |
| 2008-03-14 | $38.40 | $90.21 | 12,549,900 | — | — |
| 2008-03-13 | $38.57 | $90.60 | 16,303,700 | — | — |
| 2008-03-12 | $37.92 | $89.08 | 10,272,800 | — | — |
| 2008-03-11 | $38.37 | $90.13 | 13,186,900 | — | — |
| 2008-03-10 | $36.98 | $86.87 | 16,741,000 | — | — |
| 2008-03-07 | $37.99 | $89.24 | 11,241,500 | — | — |
| 2008-03-06 | $38.64 | $90.77 | 16,175,600 | — | — |
| 2008-03-05 | $39.26 | $92.23 | 16,640,200 | — | — |
| 2008-03-04 | $38.21 | $89.76 | 14,097,200 | — | — |
| 2008-03-03 | $38.56 | $90.58 | 12,488,200 | — | — |
| 2008-02-29 | $38.30 | $89.97 | 14,095,900 | — | — |
| 2008-02-28 | $39.06 | $91.76 | 21,034,700 | — | — |
| 2008-02-27 | $37.55 | $88.00 | 11,165,000 | — | — |
| 2008-02-26 | $37.56 | $88.02 | 15,367,200 | — | — |
| 2008-02-25 | $37.09 | $86.92 | 16,831,000 | — | — |
| 2008-02-22 | $36.16 | $84.74 | 12,086,400 | — | — |
| 2008-02-21 | $36.06 | $84.51 | 12,011,300 | — | — |
| 2008-02-20 | $36.72 | $86.05 | 10,898,300 | — | — |
| 2008-02-19 | $36.33 | $85.14 | 14,140,100 | — | — |
| 2008-02-15 | $35.84 | $83.99 | 9,658,800 | — | — |
| 2008-02-14 | $35.84 | $83.99 | 13,154,700 | — | — |
| 2008-02-13 | $35.67 | $83.59 | 14,312,800 | — | — |
| 2008-02-12 | $34.57 | $81.01 | 14,405,700 | — | — |
| 2008-02-11 | $34.59 | $81.06 | 12,337,000 | — | — |
| 2008-02-08 | $33.74 | $79.07 | 10,486,000 | — | — |
| 2008-02-07 | $33.58 | $78.69 | 10,105,600 | — | — |
| 2008-02-06 | $33.46 | $78.41 | 12,892,400 | — | — |
| 2008-02-05 | $34.09 | $79.89 | 15,041,100 | — | — |
| 2008-02-04 | $34.71 | $81.34 | 15,364,500 | — | — |
| 2008-02-01 | $33.73 | $79.05 | 13,607,800 | — | — |
| 2008-01-31 | $33.17 | $77.73 | 17,271,600 | — | — |
| 2008-01-30 | $33.06 | $77.48 | 13,669,600 | — | — |
| 2008-01-29 | $33.73 | $79.05 | 12,152,900 | — | — |
| 2008-01-28 | $33.55 | $78.62 | 13,579,400 | — | — |
| 2008-01-25 | $33.09 | $77.55 | 24,917,200 | — | — |
| 2008-01-24 | $32.37 | $75.86 | 18,879,400 | — | — |
| 2008-01-23 | $31.66 | $74.19 | 33,748,900 | — | — |
| 2008-01-22 | $31.95 | $74.87 | 25,041,700 | — | — |
| 2008-01-18 | $32.40 | $75.93 | 28,351,600 | — | — |
| 2008-01-17 | $33.30 | $78.04 | 19,850,900 | — | — |
| 2008-01-16 | $34.53 | $80.92 | 18,656,900 | — | — |
| 2008-01-15 | $35.36 | $82.87 | 14,231,200 | — | — |
| 2008-01-14 | $36.49 | $85.51 | 9,409,400 | — | — |
| 2008-01-11 | $35.92 | $84.18 | 13,297,600 | — | — |
| 2008-01-10 | $36.19 | $84.81 | 15,601,100 | — | — |
| 2008-01-09 | $36.74 | $86.10 | 18,241,500 | — | — |
| 2008-01-08 | $36.56 | $85.68 | 11,488,400 | — | — |
| 2008-01-07 | $37.35 | $87.53 | 15,327,600 | — | — |
| 2008-01-04 | $38.01 | $89.08 | 11,450,000 | — | — |
| 2008-01-03 | $39.12 | $91.68 | 10,216,200 | — | — |
| 2008-01-02 | $38.69 | $90.67 | 10,321,900 | — | — |