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 | $17.26 | $32.51 | 1,758,108 | — | — |
| 2008-12-30 | $16.49 | $31.07 | 1,436,178 | — | — |
| 2008-12-29 | $16.08 | $30.30 | 1,423,443 | — | — |
| 2008-12-26 | $16.47 | $31.04 | 923,110 | — | — |
| 2008-12-24 | $16.69 | $31.45 | 656,824 | — | — |
| 2008-12-23 | $16.45 | $30.99 | 1,636,036 | — | — |
| 2008-12-22 | $17.34 | $32.66 | 2,192,472 | — | — |
| 2008-12-19 | $18.28 | $34.44 | 2,500,061 | — | — |
| 2008-12-18 | $17.41 | $32.79 | 3,220,559 | — | — |
| 2008-12-17 | $18.53 | $34.91 | 2,335,654 | — | — |
| 2008-12-16 | $17.75 | $33.43 | 2,615,478 | — | — |
| 2008-12-15 | $16.55 | $31.18 | 1,598,864 | — | — |
| 2008-12-12 | $16.82 | $31.69 | 2,024,623 | — | — |
| 2008-12-11 | $16.40 | $30.89 | 1,555,955 | — | — |
| 2008-12-10 | $17.60 | $33.16 | 1,823,389 | — | — |
| 2008-12-09 | $16.75 | $31.56 | 2,683,627 | — | — |
| 2008-12-08 | $17.60 | $33.16 | 3,112,025 | — | — |
| 2008-12-05 | $16.17 | $30.46 | 2,168,608 | — | — |
| 2008-12-04 | $14.90 | $28.08 | 2,775,869 | — | — |
| 2008-12-03 | $15.08 | $28.41 | 3,862,698 | — | — |
| 2008-12-02 | $15.89 | $29.94 | 2,320,969 | — | — |
| 2008-12-01 | $14.57 | $27.46 | 3,678,557 | — | — |
| 2008-11-28 | $17.04 | $32.10 | 1,674,929 | — | — |
| 2008-11-26 | $16.91 | $31.86 | 3,859,715 | — | — |
| 2008-11-25 | $14.02 | $26.41 | 5,956,732 | — | — |
| 2008-11-24 | $14.34 | $27.01 | 4,004,503 | — | — |
| 2008-11-21 | $12.69 | $23.91 | 5,637,900 | — | — |
| 2008-11-20 | $11.78 | $22.19 | 6,118,959 | — | — |
| 2008-11-19 | $12.47 | $23.50 | 4,959,851 | — | — |
| 2008-11-18 | $15.29 | $28.80 | 4,281,573 | — | — |
| 2008-11-17 | $15.36 | $28.94 | 3,141,281 | — | — |
| 2008-11-14 | $17.33 | $32.65 | 3,235,933 | — | — |
| 2008-11-13 | $17.86 | $33.65 | 4,198,165 | — | — |
| 2008-11-12 | $15.99 | $30.13 | 4,324,826 | — | — |
| 2008-11-11 | $17.43 | $32.84 | 3,841,932 | — | — |
| 2008-11-10 | $20.11 | $37.88 | 2,825,547 | — | — |
| 2008-11-07 | $20.75 | $39.10 | 3,666,052 | — | — |
| 2008-11-06 | $20.54 | $38.69 | 4,057,049 | — | — |
| 2008-11-05 | $24.28 | $45.75 | 1,816,505 | — | — |
| 2008-11-04 | $24.34 | $45.87 | 2,371,335 | — | — |
| 2008-11-03 | $23.97 | $45.16 | 1,878,803 | — | — |
| 2008-10-31 | $23.39 | $44.08 | 2,178,819 | — | — |
| 2008-10-30 | $22.90 | $43.14 | 2,450,039 | — | — |
| 2008-10-29 | $22.91 | $43.16 | 3,285,381 | — | — |
| 2008-10-28 | $22.67 | $42.71 | 5,843,609 | — | — |
| 2008-10-27 | $19.97 | $37.62 | 5,234,169 | — | — |
| 2008-10-24 | $19.41 | $36.57 | 7,500,526 | — | — |
| 2008-10-23 | $19.26 | $36.29 | 12,193,747 | — | — |
| 2008-10-22 | $24.30 | $45.78 | 2,464,265 | — | — |
| 2008-10-21 | $26.51 | $49.94 | 2,852,164 | — | — |
| 2008-10-20 | $27.65 | $52.09 | 1,192,379 | — | — |
| 2008-10-17 | $27.23 | $51.30 | 2,859,507 | — | — |
| 2008-10-16 | $27.02 | $50.91 | 2,915,265 | — | — |
| 2008-10-15 | $27.94 | $52.63 | 1,618,942 | — | — |
| 2008-10-14 | $31.38 | $59.12 | 1,797,575 | — | — |
| 2008-10-13 | $31.20 | $58.79 | 2,599,645 | — | — |
| 2008-10-10 | $27.74 | $52.27 | 5,537,971 | — | — |
| 2008-10-09 | $28.56 | $53.81 | 2,636,015 | — | — |
| 2008-10-08 | $30.94 | $58.30 | 1,585,096 | — | — |
| 2008-10-07 | $31.68 | $59.69 | 1,945,575 | — | — |
| 2008-10-06 | $33.58 | $63.27 | 1,905,305 | — | — |
| 2008-10-03 | $33.48 | $63.08 | 1,776,694 | — | — |
| 2008-10-02 | $33.87 | $63.81 | 1,541,614 | — | — |
| 2008-10-01 | $36.19 | $68.18 | 1,462,107 | — | — |
| 2008-09-30 | $39.61 | $74.62 | 1,489,757 | — | — |
| 2008-09-29 | $35.74 | $67.33 | 1,323,285 | — | — |
| 2008-09-26 | $37.47 | $70.60 | 1,678,830 | — | — |
| 2008-09-25 | $38.20 | $71.98 | 1,111,036 | — | — |
| 2008-09-24 | $37.22 | $70.12 | 1,249,170 | — | — |
| 2008-09-23 | $35.44 | $66.77 | 832,474 | — | — |
| 2008-09-22 | $35.76 | $67.38 | 883,299 | — | — |
| 2008-09-19 | $38.35 | $72.26 | 2,242,838 | — | — |
| 2008-09-18 | $33.99 | $64.04 | 3,529,869 | — | — |
| 2008-09-17 | $32.66 | $61.53 | 3,271,843 | — | — |
| 2008-09-16 | $34.63 | $65.24 | 2,993,166 | — | — |
| 2008-09-15 | $35.32 | $66.54 | 1,957,507 | — | — |
| 2008-09-12 | $37.07 | $69.84 | 1,297,356 | — | — |
| 2008-09-11 | $36.99 | $69.69 | 4,916,828 | — | — |
| 2008-09-10 | $36.68 | $69.10 | 2,774,722 | — | — |
| 2008-09-09 | $38.33 | $72.21 | 1,360,916 | — | — |
| 2008-09-08 | $40.27 | $75.87 | 1,582,802 | — | — |
| 2008-09-05 | $39.52 | $74.46 | 1,568,690 | — | — |
| 2008-09-04 | $37.44 | $70.53 | 1,085,566 | — | — |
| 2008-09-03 | $39.48 | $74.37 | 1,044,723 | — | — |
| 2008-09-02 | $40.05 | $75.46 | 1,245,269 | — | — |
| 2008-08-29 | $40.35 | $76.02 | 1,048,968 | — | — |
| 2008-08-28 | $40.54 | $76.38 | 1,241,598 | — | — |
| 2008-08-27 | $38.23 | $72.03 | 584,430 | — | — |
| 2008-08-26 | $37.96 | $71.52 | 773,503 | — | — |
| 2008-08-25 | $37.31 | $70.30 | 869,876 | — | — |
| 2008-08-22 | $38.28 | $72.12 | 971,640 | — | — |
| 2008-08-21 | $37.47 | $70.60 | 730,250 | — | — |
| 2008-08-20 | $37.38 | $70.42 | 786,697 | — | — |
| 2008-08-19 | $36.72 | $69.18 | 1,077,650 | — | — |
| 2008-08-18 | $37.14 | $69.97 | 905,786 | — | — |
| 2008-08-15 | $38.20 | $71.98 | 1,032,447 | — | — |
| 2008-08-14 | $37.26 | $70.20 | 1,328,103 | — | — |
| 2008-08-13 | $37.98 | $71.55 | 1,027,399 | — | — |
| 2008-08-12 | $38.87 | $73.24 | 1,175,399 | — | — |
| 2008-08-11 | $40.13 | $75.61 | 4,046,838 | — | — |
| 2008-08-08 | $39.04 | $73.55 | 1,120,214 | — | — |
| 2008-08-07 | $37.70 | $71.02 | 1,187,560 | — | — |
| 2008-08-06 | $39.08 | $73.63 | 1,128,360 | — | — |
| 2008-08-05 | $38.06 | $71.71 | 1,239,418 | — | — |
| 2008-08-04 | $38.25 | $72.06 | 719,466 | — | — |
| 2008-08-01 | $38.51 | $72.55 | 901,426 | — | — |
| 2008-07-31 | $39.02 | $73.52 | 1,159,452 | — | — |
| 2008-07-30 | $39.70 | $74.80 | 1,572,820 | — | — |
| 2008-07-29 | $38.29 | $72.14 | 1,094,515 | — | — |
| 2008-07-28 | $36.82 | $69.37 | 1,472,203 | — | — |
| 2008-07-25 | $37.99 | $71.58 | 897,296 | — | — |
| 2008-07-24 | $38.11 | $71.80 | 806,660 | — | — |
| 2008-07-23 | $39.52 | $74.46 | 1,600,814 | — | — |
| 2008-07-22 | $38.69 | $72.90 | 1,897,159 | — | — |
| 2008-07-21 | $38.21 | $71.99 | 977,606 | — | — |
| 2008-07-18 | $38.61 | $72.75 | 1,668,505 | — | — |
| 2008-07-17 | $39.63 | $74.67 | 1,970,127 | — | — |
| 2008-07-16 | $37.38 | $70.43 | 1,882,015 | — | — |
| 2008-07-15 | $37.11 | $69.92 | 1,848,170 | — | — |
| 2008-07-14 | $37.22 | $70.12 | 1,543,106 | — | — |
| 2008-07-11 | $37.97 | $71.53 | 1,439,391 | — | — |
| 2008-07-10 | $37.99 | $71.58 | 1,420,231 | — | — |
| 2008-07-09 | $38.07 | $71.73 | 1,140,866 | — | — |
| 2008-07-08 | $39.32 | $74.08 | 2,047,340 | — | — |
| 2008-07-07 | $37.96 | $71.52 | 1,552,743 | — | — |
| 2008-07-03 | $38.70 | $72.91 | 1,386,042 | — | — |
| 2008-07-02 | $39.52 | $74.46 | 1,660,015 | — | — |
| 2008-07-01 | $40.29 | $75.90 | 1,969,439 | — | — |
| 2008-06-30 | $40.91 | $77.08 | 1,316,975 | — | — |
| 2008-06-27 | $40.71 | $76.71 | 1,466,581 | — | — |
| 2008-06-26 | $40.44 | $76.20 | 1,745,947 | — | — |
| 2008-06-25 | $42.67 | $80.38 | 1,419,428 | — | — |
| 2008-06-24 | $42.00 | $79.14 | 1,087,861 | — | — |
| 2008-06-23 | $42.23 | $79.56 | 1,167,253 | — | — |
| 2008-06-20 | $42.21 | $79.53 | 2,679,841 | — | — |
| 2008-06-19 | $43.75 | $82.42 | 1,053,557 | — | — |
| 2008-06-18 | $44.23 | $83.32 | 1,104,382 | — | — |
| 2008-06-17 | $44.66 | $84.14 | 967,510 | — | — |
| 2008-06-16 | $44.34 | $83.54 | 847,159 | — | — |
| 2008-06-13 | $43.79 | $82.50 | 1,429,868 | — | — |
| 2008-06-12 | $42.81 | $80.66 | 1,300,454 | — | — |
| 2008-06-11 | $42.47 | $80.01 | 1,295,520 | — | — |
| 2008-06-10 | $44.23 | $83.32 | 1,456,600 | — | — |
| 2008-06-09 | $44.18 | $83.24 | 1,270,968 | — | — |
| 2008-06-06 | $43.94 | $82.78 | 1,159,222 | — | — |
| 2008-06-05 | $45.15 | $85.06 | 1,442,374 | — | — |
| 2008-06-04 | $44.46 | $83.77 | 1,487,118 | — | — |
| 2008-06-03 | $44.64 | $84.10 | 1,662,539 | — | — |
| 2008-06-02 | $45.51 | $85.74 | 1,192,953 | — | — |
| 2008-05-30 | $47.33 | $89.17 | 1,753,748 | — | — |
| 2008-05-29 | $47.13 | $88.79 | 4,002,208 | — | — |
| 2008-05-28 | $46.50 | $87.61 | 1,124,574 | — | — |
| 2008-05-27 | $45.84 | $86.36 | 797,137 | — | — |
| 2008-05-23 | $46.00 | $86.66 | 940,434 | — | — |
| 2008-05-22 | $46.47 | $87.54 | 780,616 | — | — |
| 2008-05-21 | $46.54 | $87.69 | 1,225,650 | — | — |
| 2008-05-20 | $48.00 | $90.43 | 757,671 | — | — |
| 2008-05-19 | $48.40 | $91.19 | 818,477 | — | — |
| 2008-05-16 | $49.10 | $92.50 | 2,841,035 | — | — |
| 2008-05-15 | $48.37 | $91.12 | 3,910,654 | — | — |
| 2008-05-14 | $46.76 | $88.10 | 3,700,471 | — | — |
| 2008-05-13 | $46.82 | $88.22 | 1,454,764 | — | — |
| 2008-05-12 | $46.34 | $87.31 | 1,329,939 | — | — |
| 2008-05-09 | $46.00 | $86.66 | 992,750 | — | — |
| 2008-05-08 | $46.48 | $87.58 | 1,170,007 | — | — |
| 2008-05-07 | $45.93 | $86.54 | 1,085,222 | — | — |
| 2008-05-06 | $46.97 | $88.50 | 2,258,097 | — | — |
| 2008-05-05 | $45.19 | $85.15 | 1,120,559 | — | — |
| 2008-05-02 | $45.76 | $86.21 | 908,195 | — | — |
| 2008-05-01 | $45.00 | $84.79 | 1,272,230 | — | — |
| 2008-04-30 | $44.64 | $84.11 | 1,278,311 | — | — |
| 2008-04-29 | $45.37 | $85.47 | 768,455 | — | — |
| 2008-04-28 | $46.29 | $87.22 | 1,060,785 | — | — |
| 2008-04-25 | $45.38 | $85.49 | 857,944 | — | — |
| 2008-04-24 | $45.24 | $85.23 | 920,356 | — | — |
| 2008-04-23 | $45.88 | $86.44 | 1,214,981 | — | — |
| 2008-04-22 | $46.00 | $86.66 | 1,206,605 | — | — |
| 2008-04-21 | $46.59 | $87.77 | 721,302 | — | — |
| 2008-04-18 | $46.51 | $87.63 | 1,248,367 | — | — |
| 2008-04-17 | $45.91 | $86.49 | 1,088,664 | — | — |
| 2008-04-16 | $47.15 | $88.84 | 977,147 | — | — |
| 2008-04-15 | $44.69 | $84.19 | 665,428 | — | — |
| 2008-04-14 | $44.48 | $83.80 | 615,521 | — | — |
| 2008-04-11 | $44.17 | $83.23 | 650,399 | — | — |
| 2008-04-10 | $44.82 | $84.44 | 1,120,100 | — | — |
| 2008-04-09 | $45.00 | $84.79 | 960,397 | — | — |
| 2008-04-08 | $45.18 | $85.13 | 1,246,072 | — | — |
| 2008-04-07 | $46.34 | $87.31 | 1,648,312 | — | — |
| 2008-04-04 | $45.45 | $85.64 | 1,543,106 | — | — |
| 2008-04-03 | $43.89 | $82.68 | 1,059,752 | — | — |
| 2008-04-02 | $43.42 | $81.80 | 1,687,664 | — | — |
| 2008-04-01 | $42.49 | $80.06 | 1,696,269 | — | — |
| 2008-03-31 | $39.41 | $74.26 | 960,167 | — | — |
| 2008-03-28 | $38.37 | $72.29 | 822,263 | — | — |
| 2008-03-27 | $39.22 | $73.90 | 927,470 | — | — |
| 2008-03-26 | $39.28 | $74.01 | 866,434 | — | — |
| 2008-03-25 | $40.18 | $75.70 | 1,035,544 | — | — |
| 2008-03-24 | $39.63 | $74.67 | 1,059,179 | — | — |
| 2008-03-20 | $39.48 | $74.39 | 1,371,930 | — | — |
| 2008-03-19 | $38.25 | $72.06 | 1,506,392 | — | — |
| 2008-03-18 | $40.14 | $75.62 | 1,547,121 | — | — |
| 2008-03-17 | $37.74 | $71.11 | 2,073,727 | — | — |
| 2008-03-14 | $39.24 | $73.93 | 1,295,176 | — | — |
| 2008-03-13 | $40.51 | $76.33 | 1,105,529 | — | — |
| 2008-03-12 | $40.87 | $77.00 | 1,116,084 | — | — |
| 2008-03-11 | $40.24 | $75.82 | 1,608,616 | — | — |
| 2008-03-10 | $37.96 | $71.52 | 1,637,642 | — | — |
| 2008-03-07 | $40.05 | $75.46 | 1,454,879 | — | — |
| 2008-03-06 | $40.03 | $75.42 | 1,343,248 | — | — |
| 2008-03-05 | $40.25 | $75.84 | 1,809,851 | — | — |
| 2008-03-04 | $38.55 | $72.63 | 1,759,829 | — | — |
| 2008-03-03 | $39.70 | $74.80 | 761,227 | — | — |
| 2008-02-29 | $39.45 | $74.32 | 1,057,687 | — | — |
| 2008-02-28 | $40.67 | $76.62 | 650,628 | — | — |
| 2008-02-27 | $41.44 | $78.07 | 970,034 | — | — |
| 2008-02-26 | $40.54 | $76.38 | 1,032,217 | — | — |
| 2008-02-25 | $40.97 | $77.20 | 734,266 | — | — |
| 2008-02-22 | $40.55 | $76.39 | 811,020 | — | — |
| 2008-02-21 | $40.09 | $75.54 | 724,399 | — | — |
| 2008-02-20 | $41.25 | $77.72 | 943,073 | — | — |
| 2008-02-19 | $40.21 | $75.75 | 542,783 | — | — |
| 2008-02-15 | $40.11 | $75.57 | 731,857 | — | — |
| 2008-02-14 | $39.81 | $75.00 | 812,167 | — | — |
| 2008-02-13 | $40.72 | $76.72 | 749,295 | — | — |
| 2008-02-12 | $40.97 | $77.18 | 741,953 | — | — |
| 2008-02-11 | $40.97 | $77.18 | 916,456 | — | — |
| 2008-02-08 | $40.21 | $75.75 | 972,788 | — | — |
| 2008-02-07 | $39.85 | $75.08 | 1,312,271 | — | — |
| 2008-02-06 | $39.73 | $74.85 | 1,072,717 | — | — |
| 2008-02-05 | $39.34 | $74.11 | 1,190,429 | — | — |
| 2008-02-04 | $40.04 | $75.44 | 892,707 | — | — |
| 2008-02-01 | $40.10 | $75.56 | 967,854 | — | — |
| 2008-01-31 | $38.50 | $72.53 | 1,065,144 | — | — |
| 2008-01-30 | $38.08 | $71.75 | 1,258,578 | — | — |
| 2008-01-29 | $37.94 | $71.48 | 939,516 | — | — |
| 2008-01-28 | $37.22 | $70.12 | 722,219 | — | — |
| 2008-01-25 | $36.14 | $68.08 | 1,070,078 | — | — |
| 2008-01-24 | $36.97 | $69.64 | 1,264,429 | — | — |
| 2008-01-23 | $37.54 | $70.73 | 2,653,224 | — | — |
| 2008-01-22 | $36.40 | $68.58 | 1,871,345 | — | — |
| 2008-01-18 | $37.14 | $69.97 | 1,359,080 | — | — |
| 2008-01-17 | $36.75 | $69.23 | 1,609,419 | — | — |
| 2008-01-16 | $38.53 | $72.60 | 991,947 | — | — |
| 2008-01-15 | $38.50 | $72.53 | 829,720 | — | — |
| 2008-01-14 | $39.65 | $74.70 | 652,923 | — | — |
| 2008-01-11 | $39.24 | $73.93 | 945,138 | — | — |
| 2008-01-10 | $39.93 | $75.23 | 1,653,934 | — | — |
| 2008-01-09 | $39.30 | $74.05 | 1,171,384 | — | — |
| 2008-01-08 | $38.75 | $73.01 | 1,242,401 | — | — |
| 2008-01-07 | $39.13 | $73.72 | 1,575,115 | — | — |
| 2008-01-04 | $39.20 | $73.85 | 1,095,662 | — | — |
| 2008-01-03 | $40.49 | $76.28 | 974,279 | — | — |
| 2008-01-02 | $39.75 | $74.88 | 800,465 | — | — |