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
- 1995-12-15 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 | $16.42 | $22.27 | 6,635,900 | — | — |
| 2008-12-30 | $16.32 | $22.14 | 6,721,800 | — | — |
| 2008-12-29 | $15.54 | $21.08 | 3,667,400 | — | — |
| 2008-12-26 | $15.56 | $21.11 | 3,977,900 | — | — |
| 2008-12-24 | $15.42 | $20.92 | 3,649,600 | — | — |
| 2008-12-23 | $15.74 | $21.35 | 8,099,900 | — | — |
| 2008-12-22 | $15.98 | $21.68 | 11,071,700 | — | — |
| 2008-12-19 | $17.07 | $23.15 | 15,184,400 | — | — |
| 2008-12-18 | $17.18 | $23.30 | 22,456,500 | — | — |
| 2008-12-17 | $17.52 | $23.76 | 22,282,100 | — | — |
| 2008-12-16 | $17.28 | $23.44 | 27,964,800 | — | — |
| 2008-12-15 | $13.97 | $18.95 | 12,686,800 | — | — |
| 2008-12-12 | $14.48 | $19.64 | 21,987,600 | — | — |
| 2008-12-11 | $14.97 | $20.31 | 19,041,900 | — | — |
| 2008-12-10 | $15.61 | $21.17 | 24,153,100 | — | — |
| 2008-12-09 | $15.15 | $20.55 | 31,335,600 | — | — |
| 2008-12-08 | $14.86 | $20.16 | 67,203,100 | — | — |
| 2008-12-05 | $14.59 | $19.79 | 119,854,300 | — | — |
| 2008-12-04 | $7.21 | $9.78 | 13,975,800 | — | — |
| 2008-12-03 | $6.92 | $9.39 | 12,345,400 | — | — |
| 2008-12-02 | $6.75 | $9.16 | 15,169,600 | — | — |
| 2008-12-01 | $6.61 | $8.97 | 11,943,500 | — | — |
| 2008-11-28 | $8.45 | $11.46 | 8,073,700 | — | — |
| 2008-11-26 | $7.61 | $10.32 | 13,150,600 | — | — |
| 2008-11-25 | $7.04 | $9.12 | 24,052,900 | — | — |
| 2008-11-24 | $6.24 | $8.08 | 17,517,800 | — | — |
| 2008-11-21 | $4.95 | $6.41 | 28,856,300 | — | — |
| 2008-11-20 | $5.57 | $7.21 | 21,725,200 | — | — |
| 2008-11-19 | $6.88 | $8.91 | 28,539,000 | — | — |
| 2008-11-18 | $9.64 | $12.48 | 16,023,700 | — | — |
| 2008-11-17 | $9.26 | $11.99 | 20,839,400 | — | — |
| 2008-11-14 | $12.65 | $16.38 | 32,055,200 | — | — |
| 2008-11-13 | $10.46 | $13.54 | 19,470,100 | — | — |
| 2008-11-12 | $9.67 | $12.52 | 15,193,000 | — | — |
| 2008-11-11 | $11.24 | $14.55 | 26,144,800 | — | — |
| 2008-11-10 | $14.55 | $18.84 | 11,637,000 | — | — |
| 2008-11-07 | $14.79 | $19.15 | 14,800,900 | — | — |
| 2008-11-06 | $13.58 | $17.58 | 21,538,500 | — | — |
| 2008-11-05 | $17.15 | $22.20 | 29,222,400 | — | — |
| 2008-11-04 | $17.09 | $22.13 | 39,342,900 | — | — |
| 2008-11-03 | $16.28 | $21.08 | 70,823,200 | — | — |
| 2008-10-31 | $10.32 | $13.36 | 45,369,900 | — | — |
| 2008-10-30 | $9.62 | $12.46 | 67,043,200 | — | — |
| 2008-10-29 | $19.86 | $25.71 | 7,881,400 | — | — |
| 2008-10-28 | $19.22 | $24.89 | 10,185,000 | — | — |
| 2008-10-27 | $19.77 | $25.60 | 5,290,400 | — | — |
| 2008-10-24 | $24.30 | $31.46 | 9,136,400 | — | — |
| 2008-10-23 | $20.91 | $27.07 | 6,944,900 | — | — |
| 2008-10-22 | $22.68 | $29.36 | 5,321,500 | — | — |
| 2008-10-21 | $27.55 | $35.67 | 3,747,700 | — | — |
| 2008-10-20 | $29.30 | $37.94 | 4,210,700 | — | — |
| 2008-10-17 | $28.69 | $37.15 | 5,174,000 | — | — |
| 2008-10-16 | $28.86 | $37.37 | 8,588,300 | — | — |
| 2008-10-15 | $32.75 | $42.40 | 10,524,600 | — | — |
| 2008-10-14 | $33.00 | $42.73 | 16,522,900 | — | — |
| 2008-10-13 | $24.63 | $31.89 | 8,538,200 | — | — |
| 2008-10-10 | $19.23 | $24.90 | 10,723,000 | — | — |
| 2008-10-09 | $20.11 | $26.04 | 8,730,200 | — | — |
| 2008-10-08 | $24.86 | $32.19 | 5,769,100 | — | — |
| 2008-10-07 | $28.63 | $37.07 | 5,684,500 | — | — |
| 2008-10-06 | $30.90 | $40.01 | 9,120,500 | — | — |
| 2008-10-03 | $27.40 | $35.48 | 12,903,000 | — | — |
| 2008-10-02 | $25.91 | $33.55 | 8,515,200 | — | — |
| 2008-10-01 | $38.11 | $49.34 | 9,531,800 | — | — |
| 2008-09-30 | $40.99 | $53.07 | 3,554,800 | — | — |
| 2008-09-29 | $50.00 | $64.74 | 4,259,600 | — | — |
| 2008-09-26 | $56.64 | $73.33 | 2,794,200 | — | — |
| 2008-09-25 | $51.75 | $67.00 | 3,901,300 | — | — |
| 2008-09-24 | $51.90 | $67.20 | 3,070,300 | — | — |
| 2008-09-23 | $56.08 | $72.61 | 2,019,300 | — | — |
| 2008-09-22 | $58.45 | $75.68 | 2,391,400 | — | — |
| 2008-09-19 | $63.15 | $81.76 | 9,841,200 | — | — |
| 2008-09-18 | $57.31 | $74.20 | 8,481,800 | — | — |
| 2008-09-17 | $51.45 | $66.61 | 6,377,300 | — | — |
| 2008-09-16 | $57.72 | $74.73 | 7,001,900 | — | — |
| 2008-09-15 | $57.09 | $73.92 | 6,237,400 | — | — |
| 2008-09-12 | $60.38 | $78.18 | 5,054,500 | — | — |
| 2008-09-11 | $62.06 | $80.35 | 6,426,100 | — | — |
| 2008-09-10 | $62.03 | $80.31 | 4,424,500 | — | — |
| 2008-09-09 | $62.72 | $81.21 | 4,044,100 | — | — |
| 2008-09-08 | $66.27 | $85.80 | 4,604,200 | — | — |
| 2008-09-05 | $61.90 | $80.14 | 3,464,700 | — | — |
| 2008-09-04 | $61.75 | $79.95 | 2,371,300 | — | — |
| 2008-09-03 | $64.46 | $83.46 | 2,557,200 | — | — |
| 2008-09-02 | $64.35 | $83.32 | 2,992,600 | — | — |
| 2008-08-29 | $63.08 | $81.67 | 2,201,800 | — | — |
| 2008-08-28 | $63.33 | $82.00 | 2,768,700 | — | — |
| 2008-08-27 | $60.18 | $77.23 | 1,961,000 | — | — |
| 2008-08-26 | $59.57 | $76.45 | 2,448,600 | — | — |
| 2008-08-25 | $60.04 | $77.05 | 1,641,900 | — | — |
| 2008-08-22 | $61.42 | $78.82 | 2,729,800 | — | — |
| 2008-08-21 | $59.78 | $76.72 | 2,328,900 | — | — |
| 2008-08-20 | $61.15 | $78.48 | 2,797,500 | — | — |
| 2008-08-19 | $60.92 | $78.18 | 3,035,200 | — | — |
| 2008-08-18 | $62.03 | $79.61 | 2,321,700 | — | — |
| 2008-08-15 | $64.41 | $82.66 | 1,911,100 | — | — |
| 2008-08-14 | $63.92 | $82.03 | 2,091,800 | — | — |
| 2008-08-13 | $62.68 | $80.44 | 2,809,700 | — | — |
| 2008-08-12 | $64.47 | $82.74 | 3,057,900 | — | — |
| 2008-08-11 | $66.60 | $85.47 | 2,267,400 | — | — |
| 2008-08-08 | $66.72 | $85.62 | 2,408,400 | — | — |
| 2008-08-07 | $63.55 | $81.56 | 3,997,000 | — | — |
| 2008-08-06 | $67.07 | $86.07 | 2,793,400 | — | — |
| 2008-08-05 | $67.74 | $86.93 | 3,978,500 | — | — |
| 2008-08-04 | $63.18 | $81.08 | 1,563,800 | — | — |
| 2008-08-01 | $62.94 | $80.77 | 2,240,300 | — | — |
| 2008-07-31 | $63.39 | $81.35 | 3,601,400 | — | — |
| 2008-07-30 | $63.65 | $81.68 | 5,590,600 | — | — |
| 2008-07-29 | $62.94 | $80.77 | 8,328,700 | — | — |
| 2008-07-28 | $58.26 | $74.77 | 4,078,900 | — | — |
| 2008-07-25 | $60.60 | $77.77 | 3,798,000 | — | — |
| 2008-07-24 | $61.55 | $78.99 | 3,664,600 | — | — |
| 2008-07-23 | $64.44 | $82.70 | 4,375,000 | — | — |
| 2008-07-22 | $62.55 | $80.27 | 3,881,700 | — | — |
| 2008-07-21 | $59.14 | $75.90 | 3,244,200 | — | — |
| 2008-07-18 | $59.72 | $76.64 | 3,975,100 | — | — |
| 2008-07-17 | $58.73 | $75.37 | 6,109,500 | — | — |
| 2008-07-16 | $58.38 | $74.92 | 5,441,400 | — | — |
| 2008-07-15 | $54.27 | $69.65 | 5,955,500 | — | — |
| 2008-07-14 | $56.60 | $72.64 | 4,002,000 | — | — |
| 2008-07-11 | $57.62 | $73.95 | 7,786,100 | — | — |
| 2008-07-10 | $62.08 | $79.67 | 4,883,100 | — | — |
| 2008-07-09 | $64.00 | $82.13 | 4,075,300 | — | — |
| 2008-07-08 | $66.06 | $84.78 | 3,219,900 | — | — |
| 2008-07-07 | $63.62 | $81.65 | 3,216,400 | — | — |
| 2008-07-03 | $64.60 | $82.90 | 1,893,900 | — | — |
| 2008-07-02 | $64.15 | $82.33 | 3,987,500 | — | — |
| 2008-07-01 | $64.37 | $82.61 | 4,956,000 | — | — |
| 2008-06-30 | $64.57 | $82.87 | 5,694,300 | — | — |
| 2008-06-27 | $67.00 | $85.98 | 3,660,800 | — | — |
| 2008-06-26 | $67.01 | $86.00 | 2,746,800 | — | — |
| 2008-06-25 | $68.66 | $88.11 | 2,614,400 | — | — |
| 2008-06-24 | $68.80 | $88.29 | 2,481,600 | — | — |
| 2008-06-23 | $68.50 | $87.91 | 2,531,700 | — | — |
| 2008-06-20 | $69.07 | $88.64 | 3,580,500 | — | — |
| 2008-06-19 | $70.59 | $90.59 | 2,931,600 | — | — |
| 2008-06-18 | $70.30 | $90.22 | 3,249,900 | — | — |
| 2008-06-17 | $70.93 | $91.03 | 2,020,100 | — | — |
| 2008-06-16 | $72.32 | $92.81 | 2,946,700 | — | — |
| 2008-06-13 | $73.89 | $94.83 | 2,720,100 | — | — |
| 2008-06-12 | $72.71 | $93.31 | 2,972,200 | — | — |
| 2008-06-11 | $70.61 | $90.62 | 9,146,600 | — | — |
| 2008-06-10 | $71.97 | $92.36 | 2,583,800 | — | — |
| 2008-06-09 | $71.08 | $91.22 | 2,853,400 | — | — |
| 2008-06-06 | $70.93 | $91.03 | 4,480,800 | — | — |
| 2008-06-05 | $73.27 | $94.03 | 2,480,200 | — | — |
| 2008-06-04 | $70.71 | $90.75 | 2,669,700 | — | — |
| 2008-06-03 | $71.54 | $91.81 | 2,800,900 | — | — |
| 2008-06-02 | $70.59 | $90.59 | 2,598,100 | — | — |
| 2008-05-30 | $71.07 | $91.21 | 1,669,500 | — | — |
| 2008-05-29 | $71.49 | $91.75 | 2,118,100 | — | — |
| 2008-05-28 | $70.39 | $89.65 | 2,925,200 | — | — |
| 2008-05-27 | $70.41 | $89.68 | 2,608,100 | — | — |
| 2008-05-23 | $69.71 | $88.79 | 1,984,700 | — | — |
| 2008-05-22 | $70.88 | $90.28 | 2,433,300 | — | — |
| 2008-05-21 | $69.07 | $87.97 | 3,466,000 | — | — |
| 2008-05-20 | $69.35 | $88.33 | 2,052,300 | — | — |
| 2008-05-19 | $70.51 | $89.81 | 1,582,500 | — | — |
| 2008-05-16 | $70.57 | $89.88 | 1,958,200 | — | — |
| 2008-05-15 | $70.34 | $89.59 | 2,172,100 | — | — |
| 2008-05-14 | $69.89 | $89.02 | 1,964,000 | — | — |
| 2008-05-13 | $68.65 | $87.44 | 2,922,500 | — | — |
| 2008-05-12 | $69.28 | $88.24 | 1,730,100 | — | — |
| 2008-05-09 | $68.35 | $87.06 | 2,256,700 | — | — |
| 2008-05-08 | $68.48 | $87.22 | 2,800,400 | — | — |
| 2008-05-07 | $69.94 | $89.08 | 3,556,900 | — | — |
| 2008-05-06 | $72.57 | $92.43 | 3,471,100 | — | — |
| 2008-05-05 | $73.34 | $93.41 | 2,179,500 | — | — |
| 2008-05-02 | $75.42 | $96.06 | 2,036,100 | — | — |
| 2008-05-01 | $74.56 | $94.97 | 3,266,500 | — | — |
| 2008-04-30 | $71.27 | $90.78 | 2,885,800 | — | — |
| 2008-04-29 | $72.37 | $92.18 | 2,980,800 | — | — |
| 2008-04-28 | $71.81 | $91.46 | 2,122,800 | — | — |
| 2008-04-25 | $72.16 | $91.91 | 2,165,900 | — | — |
| 2008-04-24 | $71.48 | $91.04 | 3,576,700 | — | — |
| 2008-04-23 | $70.37 | $89.63 | 4,381,500 | — | — |
| 2008-04-22 | $72.98 | $92.95 | 1,423,500 | — | — |
| 2008-04-21 | $73.81 | $94.01 | 1,498,200 | — | — |
| 2008-04-18 | $75.71 | $96.43 | 2,026,700 | — | — |
| 2008-04-17 | $74.12 | $94.41 | 1,493,500 | — | — |
| 2008-04-16 | $73.50 | $93.62 | 1,779,600 | — | — |
| 2008-04-15 | $71.53 | $91.11 | 1,562,200 | — | — |
| 2008-04-14 | $71.00 | $90.43 | 1,764,100 | — | — |
| 2008-04-11 | $73.15 | $93.17 | 1,354,500 | — | — |
| 2008-04-10 | $74.36 | $94.71 | 1,915,400 | — | — |
| 2008-04-09 | $73.99 | $94.24 | 1,630,800 | — | — |
| 2008-04-08 | $75.14 | $95.70 | 2,362,000 | — | — |
| 2008-04-07 | $76.07 | $96.89 | 4,074,000 | — | — |
| 2008-04-04 | $77.91 | $99.23 | 1,867,200 | — | — |
| 2008-04-03 | $78.51 | $100.00 | 1,839,600 | — | — |
| 2008-04-02 | $79.13 | $100.79 | 2,368,500 | — | — |
| 2008-04-01 | $79.00 | $100.62 | 2,089,300 | — | — |
| 2008-03-31 | $75.77 | $96.51 | 2,622,200 | — | — |
| 2008-03-28 | $74.45 | $94.83 | 2,048,700 | — | — |
| 2008-03-27 | $74.08 | $94.35 | 3,114,800 | — | — |
| 2008-03-26 | $73.80 | $94.00 | 2,260,700 | — | — |
| 2008-03-25 | $74.99 | $95.51 | 2,760,200 | — | — |
| 2008-03-24 | $75.87 | $96.63 | 2,588,300 | — | — |
| 2008-03-20 | $74.40 | $94.76 | 2,962,600 | — | — |
| 2008-03-19 | $71.24 | $90.74 | 3,916,300 | — | — |
| 2008-03-18 | $71.28 | $90.79 | 3,281,100 | — | — |
| 2008-03-17 | $66.05 | $84.13 | 3,011,000 | — | — |
| 2008-03-14 | $67.00 | $85.34 | 2,794,900 | — | — |
| 2008-03-13 | $69.30 | $88.27 | 2,913,900 | — | — |
| 2008-03-12 | $69.87 | $88.99 | 3,548,300 | — | — |
| 2008-03-11 | $70.18 | $89.39 | 4,703,900 | — | — |
| 2008-03-10 | $66.57 | $84.79 | 2,414,700 | — | — |
| 2008-03-07 | $67.01 | $85.35 | 2,676,800 | — | — |
| 2008-03-06 | $66.58 | $84.80 | 2,980,600 | — | — |
| 2008-03-05 | $68.61 | $87.39 | 2,355,000 | — | — |
| 2008-03-04 | $69.64 | $88.70 | 2,635,300 | — | — |
| 2008-03-03 | $68.96 | $87.83 | 3,560,700 | — | — |
| 2008-02-29 | $69.90 | $89.03 | 3,139,200 | — | — |
| 2008-02-28 | $72.63 | $92.51 | 1,934,500 | — | — |
| 2008-02-27 | $75.96 | $96.07 | 2,756,200 | — | — |
| 2008-02-26 | $74.88 | $94.71 | 2,534,500 | — | — |
| 2008-02-25 | $74.40 | $94.10 | 2,163,300 | — | — |
| 2008-02-22 | $74.37 | $94.06 | 3,247,500 | — | — |
| 2008-02-21 | $73.19 | $92.57 | 2,299,800 | — | — |
| 2008-02-20 | $72.51 | $91.71 | 3,157,500 | — | — |
| 2008-02-19 | $73.27 | $92.67 | 3,419,900 | — | — |
| 2008-02-15 | $72.48 | $91.67 | 3,462,300 | — | — |
| 2008-02-14 | $70.60 | $89.29 | 2,720,100 | — | — |
| 2008-02-13 | $71.79 | $90.80 | 2,784,800 | — | — |
| 2008-02-12 | $72.40 | $91.57 | 3,494,700 | — | — |
| 2008-02-11 | $70.99 | $89.79 | 4,302,700 | — | — |
| 2008-02-08 | $74.39 | $94.09 | 2,136,600 | — | — |
| 2008-02-07 | $76.31 | $96.52 | 2,398,600 | — | — |
| 2008-02-06 | $76.97 | $97.35 | 1,893,100 | — | — |
| 2008-02-05 | $77.49 | $98.01 | 2,779,000 | — | — |
| 2008-02-04 | $80.68 | $102.04 | 2,597,600 | — | — |
| 2008-02-01 | $81.50 | $103.08 | 2,634,500 | — | — |
| 2008-01-31 | $80.50 | $101.82 | 4,095,700 | — | — |
| 2008-01-30 | $78.55 | $99.35 | 2,784,800 | — | — |
| 2008-01-29 | $79.42 | $100.45 | 2,391,900 | — | — |
| 2008-01-28 | $78.16 | $98.86 | 3,914,100 | — | — |
| 2008-01-25 | $75.13 | $95.02 | 4,668,200 | — | — |
| 2008-01-24 | $79.89 | $101.04 | 3,858,600 | — | — |
| 2008-01-23 | $79.23 | $100.21 | 6,491,500 | — | — |
| 2008-01-22 | $75.10 | $94.99 | 6,176,400 | — | — |
| 2008-01-18 | $76.85 | $97.20 | 6,339,200 | — | — |
| 2008-01-17 | $80.10 | $101.31 | 3,848,300 | — | — |
| 2008-01-16 | $84.05 | $106.31 | 3,252,200 | — | — |
| 2008-01-15 | $82.00 | $103.71 | 2,513,400 | — | — |
| 2008-01-14 | $84.81 | $107.27 | 1,221,300 | — | — |
| 2008-01-11 | $83.67 | $105.83 | 1,801,200 | — | — |
| 2008-01-10 | $84.43 | $106.79 | 2,922,300 | — | — |
| 2008-01-09 | $83.70 | $105.86 | 2,471,000 | — | — |
| 2008-01-08 | $81.45 | $103.02 | 2,883,100 | — | — |
| 2008-01-07 | $83.96 | $106.19 | 2,118,000 | — | — |
| 2008-01-04 | $82.95 | $104.91 | 2,034,000 | — | — |
| 2008-01-03 | $84.67 | $107.09 | 1,809,600 | — | — |
| 2008-01-02 | $84.93 | $107.42 | 1,975,000 | — | — |