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
- 1970-01-02 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 | $11.02 | $43.31 | 5,496,013 | — | — |
| 2008-12-30 | $10.87 | $42.72 | 5,636,179 | — | — |
| 2008-12-29 | $10.67 | $41.95 | 4,056,772 | — | — |
| 2008-12-26 | $10.73 | $42.17 | 2,267,385 | — | — |
| 2008-12-24 | $10.67 | $41.91 | 1,323,703 | — | — |
| 2008-12-23 | $10.66 | $41.87 | 7,608,134 | — | — |
| 2008-12-22 | $10.90 | $42.83 | 6,816,397 | — | — |
| 2008-12-19 | $11.43 | $44.92 | 15,170,868 | — | — |
| 2008-12-18 | $11.53 | $45.32 | 5,394,396 | — | — |
| 2008-12-17 | $12.29 | $48.30 | 7,128,102 | — | — |
| 2008-12-16 | $12.18 | $47.86 | 10,074,150 | — | — |
| 2008-12-15 | $11.44 | $44.96 | 6,436,911 | — | — |
| 2008-12-12 | $11.37 | $44.66 | 6,579,968 | — | — |
| 2008-12-11 | $11.12 | $43.71 | 5,967,800 | — | — |
| 2008-12-10 | $12.10 | $47.56 | 5,160,108 | — | — |
| 2008-12-09 | $11.47 | $45.07 | 7,142,665 | — | — |
| 2008-12-08 | $11.42 | $44.88 | 8,422,037 | — | — |
| 2008-12-05 | $10.33 | $40.59 | 9,574,415 | — | — |
| 2008-12-04 | $10.40 | $40.88 | 7,248,030 | — | — |
| 2008-12-03 | $11.10 | $43.64 | 6,528,142 | — | — |
| 2008-12-02 | $10.88 | $42.76 | 7,092,659 | — | — |
| 2008-12-01 | $10.35 | $40.66 | 7,743,160 | — | — |
| 2008-11-28 | $11.63 | $45.69 | 2,604,468 | — | — |
| 2008-11-26 | $11.74 | $46.13 | 5,409,815 | — | — |
| 2008-11-25 | $11.34 | $44.55 | 8,744,879 | — | — |
| 2008-11-24 | $11.34 | $44.55 | 11,528,703 | — | — |
| 2008-11-21 | $10.33 | $40.59 | 8,679,454 | — | — |
| 2008-11-20 | $9.68 | $38.02 | 10,906,578 | — | — |
| 2008-11-19 | $10.46 | $41.10 | 7,953,569 | — | — |
| 2008-11-18 | $10.82 | $42.54 | 10,023,074 | — | — |
| 2008-11-17 | $10.84 | $42.61 | 7,580,508 | — | — |
| 2008-11-14 | $11.69 | $45.95 | 9,864,169 | — | — |
| 2008-11-13 | $12.86 | $50.54 | 17,952,015 | — | — |
| 2008-11-12 | $10.99 | $42.28 | 17,439,645 | — | — |
| 2008-11-11 | $12.62 | $48.53 | 6,586,928 | — | — |
| 2008-11-10 | $13.16 | $50.61 | 6,817,682 | — | — |
| 2008-11-07 | $13.90 | $53.45 | 7,210,124 | — | — |
| 2008-11-06 | $13.77 | $52.95 | 9,144,495 | — | — |
| 2008-11-05 | $15.11 | $58.12 | 5,686,613 | — | — |
| 2008-11-04 | $16.33 | $62.82 | 6,620,872 | — | — |
| 2008-11-03 | $15.26 | $58.69 | 5,457,465 | — | — |
| 2008-10-31 | $16.12 | $62.00 | 5,420,416 | — | — |
| 2008-10-30 | $15.94 | $61.32 | 10,898,654 | — | — |
| 2008-10-29 | $16.68 | $64.15 | 10,595,943 | — | — |
| 2008-10-28 | $15.95 | $61.35 | 10,324,285 | — | — |
| 2008-10-27 | $14.88 | $57.22 | 6,536,815 | — | — |
| 2008-10-24 | $14.99 | $57.65 | 7,217,834 | — | — |
| 2008-10-23 | $15.44 | $59.38 | 8,877,870 | — | — |
| 2008-10-22 | $15.05 | $57.90 | 8,403,941 | — | — |
| 2008-10-21 | $17.24 | $66.31 | 5,910,621 | — | — |
| 2008-10-20 | $17.96 | $69.07 | 6,284,003 | — | — |
| 2008-10-17 | $16.82 | $64.69 | 8,902,070 | — | — |
| 2008-10-16 | $16.74 | $64.37 | 14,929,299 | — | — |
| 2008-10-15 | $16.97 | $65.27 | 10,499,894 | — | — |
| 2008-10-14 | $20.83 | $80.10 | 8,394,090 | — | — |
| 2008-10-13 | $19.69 | $75.72 | 7,210,874 | — | — |
| 2008-10-10 | $18.04 | $69.40 | 12,423,129 | — | — |
| 2008-10-09 | $18.30 | $70.40 | 8,347,297 | — | — |
| 2008-10-08 | $20.19 | $77.66 | 11,521,957 | — | — |
| 2008-10-07 | $20.92 | $80.46 | 7,771,108 | — | — |
| 2008-10-06 | $22.96 | $88.29 | 7,820,792 | — | — |
| 2008-10-03 | $23.63 | $90.88 | 6,217,186 | — | — |
| 2008-10-02 | $23.72 | $91.24 | 5,272,862 | — | — |
| 2008-10-01 | $24.34 | $93.61 | 5,337,323 | — | — |
| 2008-09-30 | $24.45 | $94.04 | 5,244,165 | — | — |
| 2008-09-29 | $24.42 | $93.93 | 8,964,068 | — | — |
| 2008-09-26 | $26.37 | $101.44 | 8,252,746 | — | — |
| 2008-09-25 | $26.29 | $101.12 | 5,548,803 | — | — |
| 2008-09-24 | $25.85 | $99.43 | 5,644,852 | — | — |
| 2008-09-23 | $25.47 | $97.95 | 8,436,493 | — | — |
| 2008-09-22 | $25.04 | $96.30 | 5,975,403 | — | — |
| 2008-09-19 | $27.01 | $103.88 | 9,151,134 | — | — |
| 2008-09-18 | $25.48 | $97.99 | 11,059,485 | — | — |
| 2008-09-17 | $26.28 | $101.08 | 8,376,208 | — | — |
| 2008-09-16 | $28.31 | $108.87 | 10,088,606 | — | — |
| 2008-09-15 | $27.91 | $107.37 | 8,836,538 | — | — |
| 2008-09-12 | $28.57 | $109.88 | 6,751,293 | — | — |
| 2008-09-11 | $28.23 | $108.59 | 8,895,324 | — | — |
| 2008-09-10 | $27.71 | $106.58 | 8,736,634 | — | — |
| 2008-09-09 | $26.65 | $102.52 | 10,318,824 | — | — |
| 2008-09-08 | $27.32 | $105.07 | 7,708,253 | — | — |
| 2008-09-05 | $26.59 | $102.26 | 8,131,641 | — | — |
| 2008-09-04 | $25.62 | $98.53 | 6,045,539 | — | — |
| 2008-09-03 | $26.32 | $101.22 | 7,885,896 | — | — |
| 2008-09-02 | $25.17 | $96.81 | 3,457,990 | — | — |
| 2008-08-29 | $25.26 | $97.16 | 3,923,031 | — | — |
| 2008-08-28 | $26.43 | $101.65 | 4,088,575 | — | — |
| 2008-08-27 | $25.46 | $97.92 | 2,955,792 | — | — |
| 2008-08-26 | $25.47 | $97.95 | 3,514,634 | — | — |
| 2008-08-25 | $25.15 | $96.73 | 2,600,292 | — | — |
| 2008-08-22 | $25.85 | $99.43 | 2,051,408 | — | — |
| 2008-08-21 | $25.64 | $98.64 | 2,473,404 | — | — |
| 2008-08-20 | $25.78 | $99.14 | 3,475,229 | — | — |
| 2008-08-19 | $25.94 | $99.79 | 3,195,112 | — | — |
| 2008-08-18 | $26.49 | $101.87 | 4,325,967 | — | — |
| 2008-08-15 | $27.05 | $104.03 | 3,879,558 | — | — |
| 2008-08-14 | $26.77 | $102.95 | 4,335,069 | — | — |
| 2008-08-13 | $27.22 | $103.81 | 5,636,821 | — | — |
| 2008-08-12 | $27.11 | $103.38 | 5,114,600 | — | — |
| 2008-08-11 | $27.31 | $104.13 | 6,020,162 | — | — |
| 2008-08-08 | $27.05 | $103.13 | 5,532,206 | — | — |
| 2008-08-07 | $26.05 | $99.32 | 8,002,183 | — | — |
| 2008-08-06 | $26.69 | $101.78 | 4,869,926 | — | — |
| 2008-08-05 | $26.47 | $100.92 | 7,703,220 | — | — |
| 2008-08-04 | $26.64 | $101.60 | 12,579,570 | — | — |
| 2008-08-01 | $26.63 | $101.57 | 17,879,523 | — | — |
| 2008-07-31 | $25.89 | $98.72 | 18,290,062 | — | — |
| 2008-07-30 | $22.71 | $86.61 | 5,038,360 | — | — |
| 2008-07-29 | $22.49 | $85.75 | 4,741,217 | — | — |
| 2008-07-28 | $21.45 | $81.80 | 4,897,231 | — | — |
| 2008-07-25 | $21.86 | $83.37 | 3,944,982 | — | — |
| 2008-07-24 | $21.97 | $83.76 | 5,609,302 | — | — |
| 2008-07-23 | $22.78 | $86.86 | 7,224,794 | — | — |
| 2008-07-22 | $22.42 | $85.50 | 7,218,048 | — | — |
| 2008-07-21 | $21.89 | $83.47 | 5,695,179 | — | — |
| 2008-07-18 | $21.83 | $83.26 | 6,096,937 | — | — |
| 2008-07-17 | $21.71 | $82.80 | 7,358,856 | — | — |
| 2008-07-16 | $21.29 | $81.20 | 8,115,579 | — | — |
| 2008-07-15 | $20.60 | $78.56 | 5,934,392 | — | — |
| 2008-07-14 | $20.77 | $79.20 | 4,381,648 | — | — |
| 2008-07-11 | $20.55 | $78.35 | 5,385,080 | — | — |
| 2008-07-10 | $21.06 | $80.31 | 5,214,504 | — | — |
| 2008-07-09 | $21.26 | $81.09 | 7,007,210 | — | — |
| 2008-07-08 | $21.17 | $80.73 | 7,005,283 | — | — |
| 2008-07-07 | $20.92 | $79.77 | 5,945,207 | — | — |
| 2008-07-03 | $20.94 | $79.84 | 5,127,663 | — | — |
| 2008-07-02 | $21.03 | $80.20 | 8,369,569 | — | — |
| 2008-07-01 | $21.51 | $82.01 | 7,868,549 | — | — |
| 2008-06-30 | $21.76 | $82.98 | 6,969,305 | — | — |
| 2008-06-27 | $21.84 | $83.30 | 7,602,888 | — | — |
| 2008-06-26 | $21.88 | $83.44 | 6,621,728 | — | — |
| 2008-06-25 | $22.79 | $86.89 | 4,491,725 | — | — |
| 2008-06-24 | $22.28 | $84.97 | 4,784,263 | — | — |
| 2008-06-23 | $22.81 | $86.96 | 4,010,193 | — | — |
| 2008-06-20 | $22.86 | $87.18 | 5,187,841 | — | — |
| 2008-06-19 | $23.63 | $90.10 | 4,614,222 | — | — |
| 2008-06-18 | $23.37 | $89.10 | 5,290,744 | — | — |
| 2008-06-17 | $23.12 | $88.18 | 3,733,610 | — | — |
| 2008-06-16 | $23.18 | $88.39 | 5,380,154 | — | — |
| 2008-06-13 | $23.48 | $89.53 | 4,721,622 | — | — |
| 2008-06-12 | $23.10 | $88.07 | 4,785,548 | — | — |
| 2008-06-11 | $23.04 | $87.86 | 3,874,846 | — | — |
| 2008-06-10 | $23.12 | $88.18 | 4,857,290 | — | — |
| 2008-06-09 | $23.45 | $89.42 | 5,469,993 | — | — |
| 2008-06-06 | $23.98 | $91.45 | 6,332,509 | — | — |
| 2008-06-05 | $25.25 | $96.30 | 8,800,452 | — | — |
| 2008-06-04 | $24.89 | $94.91 | 4,543,337 | — | — |
| 2008-06-03 | $24.68 | $94.12 | 4,558,649 | — | — |
| 2008-06-02 | $24.84 | $94.73 | 3,557,787 | — | — |
| 2008-05-30 | $25.42 | $96.94 | 3,256,468 | — | — |
| 2008-05-29 | $25.71 | $98.04 | 5,707,172 | — | — |
| 2008-05-28 | $25.08 | $95.62 | 8,386,166 | — | — |
| 2008-05-27 | $24.61 | $93.84 | 4,104,422 | — | — |
| 2008-05-23 | $24.74 | $94.34 | 3,118,123 | — | — |
| 2008-05-22 | $25.21 | $96.12 | 4,780,194 | — | — |
| 2008-05-21 | $25.29 | $96.44 | 4,564,966 | — | — |
| 2008-05-20 | $25.97 | $98.15 | 4,072,513 | — | — |
| 2008-05-19 | $26.42 | $99.84 | 4,495,258 | — | — |
| 2008-05-16 | $26.21 | $99.06 | 6,485,739 | — | — |
| 2008-05-15 | $25.78 | $97.41 | 9,377,819 | — | — |
| 2008-05-14 | $25.18 | $95.15 | 5,443,223 | — | — |
| 2008-05-13 | $24.37 | $92.11 | 4,482,623 | — | — |
| 2008-05-12 | $24.38 | $92.15 | 4,458,530 | — | — |
| 2008-05-09 | $24.11 | $91.12 | 5,978,615 | — | — |
| 2008-05-08 | $24.34 | $91.97 | 5,548,053 | — | — |
| 2008-05-07 | $24.14 | $91.23 | 3,816,702 | — | — |
| 2008-05-06 | $24.52 | $92.68 | 4,681,361 | — | — |
| 2008-05-05 | $23.99 | $90.67 | 4,904,619 | — | — |
| 2008-05-02 | $24.03 | $90.81 | 5,412,920 | — | — |
| 2008-05-01 | $24.47 | $92.47 | 4,258,722 | — | — |
| 2008-04-30 | $24.44 | $92.36 | 8,831,291 | — | — |
| 2008-04-29 | $25.50 | $96.38 | 3,279,169 | — | — |
| 2008-04-28 | $25.45 | $96.17 | 4,469,774 | — | — |
| 2008-04-25 | $26.31 | $99.42 | 2,463,017 | — | — |
| 2008-04-24 | $25.80 | $97.51 | 3,253,577 | — | — |
| 2008-04-23 | $25.60 | $96.74 | 3,315,576 | — | — |
| 2008-04-22 | $25.50 | $96.38 | 4,126,587 | — | — |
| 2008-04-21 | $26.63 | $100.65 | 3,580,059 | — | — |
| 2008-04-18 | $26.76 | $101.11 | 4,885,559 | — | — |
| 2008-04-17 | $26.18 | $98.92 | 4,483,266 | — | — |
| 2008-04-16 | $26.54 | $100.30 | 3,773,550 | — | — |
| 2008-04-15 | $25.49 | $96.31 | 4,469,667 | — | — |
| 2008-04-14 | $25.58 | $96.66 | 2,879,338 | — | — |
| 2008-04-11 | $25.38 | $95.92 | 5,459,071 | — | — |
| 2008-04-10 | $25.83 | $97.62 | 5,568,291 | — | — |
| 2008-04-09 | $26.31 | $99.42 | 7,432,954 | — | — |
| 2008-04-08 | $27.18 | $102.70 | 6,715,315 | — | — |
| 2008-04-07 | $26.79 | $101.25 | 6,610,806 | — | — |
| 2008-04-04 | $26.84 | $101.43 | 5,142,547 | — | — |
| 2008-04-03 | $26.85 | $101.46 | 5,844,874 | — | — |
| 2008-04-02 | $26.80 | $101.29 | 9,896,186 | — | — |
| 2008-04-01 | $26.35 | $99.56 | 11,899,408 | — | — |
| 2008-03-31 | $25.40 | $95.99 | 7,628,694 | — | — |
| 2008-03-28 | $25.17 | $95.11 | 5,530,492 | — | — |
| 2008-03-27 | $25.26 | $95.46 | 7,823,041 | — | — |
| 2008-03-26 | $25.67 | $97.02 | 9,548,823 | — | — |
| 2008-03-25 | $25.17 | $95.11 | 10,258,325 | — | — |
| 2008-03-24 | $25.19 | $95.18 | 14,601,318 | — | — |
| 2008-03-20 | $24.92 | $94.16 | 15,431,818 | — | — |
| 2008-03-19 | $25.63 | $96.84 | 10,415,302 | — | — |
| 2008-03-18 | $26.87 | $101.54 | 13,771,888 | — | — |
| 2008-03-17 | $27.52 | $104.01 | 16,090,671 | — | — |
| 2008-03-14 | $30.13 | $113.85 | 6,015,772 | — | — |
| 2008-03-13 | $29.71 | $112.26 | 5,022,084 | — | — |
| 2008-03-12 | $30.03 | $113.50 | 4,533,378 | — | — |
| 2008-03-11 | $29.82 | $112.69 | 5,938,247 | — | — |
| 2008-03-10 | $28.68 | $108.38 | 5,702,353 | — | — |
| 2008-03-07 | $29.24 | $110.50 | 5,301,559 | — | — |
| 2008-03-06 | $29.91 | $113.04 | 4,040,925 | — | — |
| 2008-03-05 | $30.30 | $114.49 | 5,896,058 | — | — |
| 2008-03-04 | $29.74 | $112.41 | 6,290,535 | — | — |
| 2008-03-03 | $29.70 | $112.23 | 3,794,323 | — | — |
| 2008-02-29 | $29.60 | $111.88 | 3,618,715 | — | — |
| 2008-02-28 | $30.44 | $115.02 | 2,453,702 | — | — |
| 2008-02-27 | $31.01 | $117.20 | 3,647,626 | — | — |
| 2008-02-26 | $30.84 | $116.53 | 4,302,838 | — | — |
| 2008-02-25 | $31.01 | $117.17 | 3,690,350 | — | — |
| 2008-02-22 | $30.26 | $114.35 | 4,201,114 | — | — |
| 2008-02-21 | $30.37 | $114.77 | 4,720,872 | — | — |
| 2008-02-20 | $30.62 | $115.72 | 3,416,765 | — | — |
| 2008-02-19 | $30.46 | $115.12 | 3,051,199 | — | — |
| 2008-02-15 | $30.36 | $114.73 | 4,015,119 | — | — |
| 2008-02-14 | $30.30 | $114.49 | 4,239,983 | — | — |
| 2008-02-13 | $31.29 | $118.23 | 4,062,340 | — | — |
| 2008-02-12 | $31.14 | $116.78 | 5,022,512 | — | — |
| 2008-02-11 | $30.47 | $114.29 | 4,389,572 | — | — |
| 2008-02-08 | $29.74 | $111.53 | 3,180,978 | — | — |
| 2008-02-07 | $29.62 | $111.11 | 4,407,775 | — | — |
| 2008-02-06 | $28.88 | $108.30 | 2,608,216 | — | — |
| 2008-02-05 | $29.22 | $109.60 | 2,858,137 | — | — |
| 2008-02-04 | $30.13 | $113.00 | 1,925,912 | — | — |
| 2008-02-01 | $30.52 | $114.47 | 3,086,642 | — | — |
| 2008-01-31 | $30.07 | $112.79 | 3,899,153 | — | — |
| 2008-01-30 | $29.61 | $111.07 | 3,471,696 | — | — |
| 2008-01-29 | $29.88 | $112.05 | 4,452,213 | — | — |
| 2008-01-28 | $29.15 | $109.32 | 5,901,091 | — | — |
| 2008-01-25 | $29.56 | $110.86 | 4,719,159 | — | — |
| 2008-01-24 | $29.41 | $110.30 | 4,466,668 | — | — |
| 2008-01-23 | $28.90 | $108.41 | 8,270,200 | — | — |
| 2008-01-22 | $28.89 | $108.34 | 6,027,122 | — | — |
| 2008-01-18 | $28.65 | $107.46 | 6,192,023 | — | — |
| 2008-01-17 | $28.09 | $105.36 | 4,585,097 | — | — |
| 2008-01-16 | $29.21 | $109.57 | 4,051,847 | — | — |
| 2008-01-15 | $28.77 | $107.92 | 2,936,197 | — | — |
| 2008-01-14 | $29.58 | $110.93 | 3,477,050 | — | — |
| 2008-01-11 | $28.97 | $108.66 | 4,700,956 | — | — |
| 2008-01-10 | $28.81 | $108.06 | 5,309,375 | — | — |
| 2008-01-09 | $28.95 | $108.59 | 4,625,573 | — | — |
| 2008-01-08 | $28.51 | $106.94 | 4,894,018 | — | — |
| 2008-01-07 | $28.97 | $108.66 | 3,956,011 | — | — |
| 2008-01-04 | $29.23 | $109.64 | 4,636,816 | — | — |
| 2008-01-03 | $30.52 | $114.47 | 5,349,744 | — | — |
| 2008-01-02 | $29.71 | $111.42 | 3,133,221 | — | — |