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 | $13.21 | $205.42 | 10,668,400 | — | — |
| 2008-12-30 | $13.02 | $202.55 | 8,545,800 | — | — |
| 2008-12-29 | $12.71 | $197.65 | 7,369,200 | — | — |
| 2008-12-26 | $12.65 | $196.79 | 3,285,600 | — | — |
| 2008-12-24 | $12.63 | $196.48 | 2,391,800 | — | — |
| 2008-12-23 | $12.64 | $196.63 | 7,843,400 | — | — |
| 2008-12-22 | $12.77 | $198.66 | 12,140,600 | — | — |
| 2008-12-19 | $12.71 | $197.72 | 18,344,400 | — | — |
| 2008-12-18 | $13.01 | $202.39 | 11,516,600 | — | — |
| 2008-12-17 | $13.16 | $204.65 | 11,269,200 | — | — |
| 2008-12-16 | $13.20 | $205.35 | 19,913,200 | — | — |
| 2008-12-15 | $12.84 | $199.67 | 17,043,800 | — | — |
| 2008-12-12 | $12.78 | $198.81 | 15,337,200 | — | — |
| 2008-12-11 | $13.07 | $203.32 | 16,575,200 | — | — |
| 2008-12-10 | $13.13 | $204.26 | 21,652,400 | — | — |
| 2008-12-09 | $12.74 | $198.11 | 40,688,000 | — | — |
| 2008-12-08 | $13.66 | $212.42 | 22,380,000 | — | — |
| 2008-12-05 | $13.71 | $213.28 | 21,652,200 | — | — |
| 2008-12-04 | $13.44 | $209.08 | 21,432,200 | — | — |
| 2008-12-03 | $13.73 | $213.59 | 19,466,400 | — | — |
| 2008-12-02 | $13.41 | $208.53 | 19,154,400 | — | — |
| 2008-12-01 | $13.50 | $210.01 | 14,980,400 | — | — |
| 2008-11-28 | $13.83 | $215.15 | 4,388,800 | — | — |
| 2008-11-26 | $13.86 | $215.54 | 11,638,800 | — | — |
| 2008-11-25 | $13.77 | $214.14 | 19,954,800 | — | — |
| 2008-11-24 | $13.48 | $209.62 | 18,456,800 | — | — |
| 2008-11-21 | $13.11 | $203.87 | 25,397,800 | — | — |
| 2008-11-20 | $12.24 | $190.41 | 27,731,800 | — | — |
| 2008-11-19 | $13.30 | $206.90 | 20,475,600 | — | — |
| 2008-11-18 | $13.49 | $209.86 | 17,055,200 | — | — |
| 2008-11-17 | $13.42 | $208.77 | 15,774,200 | — | — |
| 2008-11-14 | $14.01 | $217.95 | 24,580,200 | — | — |
| 2008-11-13 | $13.98 | $217.40 | 19,630,400 | — | — |
| 2008-11-12 | $13.40 | $208.38 | 19,857,800 | — | — |
| 2008-11-11 | $13.87 | $214.99 | 13,540,400 | — | — |
| 2008-11-10 | $13.71 | $212.51 | 9,669,600 | — | — |
| 2008-11-07 | $13.76 | $213.36 | 11,169,000 | — | — |
| 2008-11-06 | $13.50 | $209.25 | 16,394,800 | — | — |
| 2008-11-05 | $13.35 | $207.01 | 14,871,200 | — | — |
| 2008-11-04 | $13.89 | $215.30 | 12,319,800 | — | — |
| 2008-11-03 | $13.66 | $211.81 | 12,241,800 | — | — |
| 2008-10-31 | $13.73 | $212.90 | 14,941,200 | — | — |
| 2008-10-30 | $13.74 | $212.98 | 14,937,000 | — | — |
| 2008-10-29 | $13.25 | $205.45 | 19,705,400 | — | — |
| 2008-10-28 | $13.37 | $207.32 | 26,786,600 | — | — |
| 2008-10-27 | $12.75 | $197.62 | 17,722,400 | — | — |
| 2008-10-24 | $13.20 | $204.60 | 19,455,600 | — | — |
| 2008-10-23 | $13.48 | $209.02 | 30,183,600 | — | — |
| 2008-10-22 | $13.42 | $208.01 | 27,772,200 | — | — |
| 2008-10-21 | $13.12 | $203.36 | 16,574,200 | — | — |
| 2008-10-20 | $13.09 | $202.90 | 11,372,600 | — | — |
| 2008-10-17 | $12.62 | $195.61 | 19,350,000 | — | — |
| 2008-10-16 | $13.15 | $203.83 | 23,342,400 | — | — |
| 2008-10-15 | $12.28 | $190.41 | 20,046,600 | — | — |
| 2008-10-14 | $12.84 | $199.02 | 18,677,600 | — | — |
| 2008-10-13 | $12.69 | $196.69 | 16,041,800 | — | — |
| 2008-10-10 | $11.89 | $184.37 | 28,602,000 | — | — |
| 2008-10-09 | $12.04 | $186.69 | 22,525,000 | — | — |
| 2008-10-08 | $12.44 | $192.89 | 21,696,400 | — | — |
| 2008-10-07 | $12.88 | $199.72 | 17,723,800 | — | — |
| 2008-10-06 | $13.26 | $205.61 | 22,536,600 | — | — |
| 2008-10-03 | $13.60 | $210.88 | 17,712,600 | — | — |
| 2008-10-02 | $13.89 | $215.38 | 18,148,600 | — | — |
| 2008-10-01 | $13.78 | $213.67 | 14,090,000 | — | — |
| 2008-09-30 | $13.74 | $213.05 | 18,359,000 | — | — |
| 2008-09-29 | $13.42 | $208.01 | 18,934,600 | — | — |
| 2008-09-26 | $13.93 | $215.92 | 13,494,200 | — | — |
| 2008-09-25 | $13.44 | $208.40 | 8,873,800 | — | — |
| 2008-09-24 | $13.18 | $204.29 | 12,509,800 | — | — |
| 2008-09-23 | $13.31 | $206.39 | 12,560,400 | — | — |
| 2008-09-22 | $13.36 | $207.16 | 10,969,200 | — | — |
| 2008-09-19 | $13.52 | $209.64 | 12,604,400 | — | — |
| 2008-09-18 | $13.41 | $207.94 | 21,511,200 | — | — |
| 2008-09-17 | $13.45 | $208.56 | 19,585,000 | — | — |
| 2008-09-16 | $14.00 | $217.01 | 30,073,800 | — | — |
| 2008-09-15 | $13.30 | $206.15 | 18,640,000 | — | — |
| 2008-09-12 | $13.95 | $216.23 | 13,592,200 | — | — |
| 2008-09-11 | $14.10 | $218.63 | 15,239,800 | — | — |
| 2008-09-10 | $13.99 | $216.93 | 19,668,000 | — | — |
| 2008-09-09 | $13.98 | $216.70 | 24,609,600 | — | — |
| 2008-09-08 | $13.65 | $211.66 | 22,683,400 | — | — |
| 2008-09-05 | $13.44 | $208.32 | 19,563,200 | — | — |
| 2008-09-04 | $13.63 | $211.27 | 11,072,200 | — | — |
| 2008-09-03 | $13.90 | $215.46 | 16,484,000 | — | — |
| 2008-09-02 | $13.90 | $215.53 | 19,161,400 | — | — |
| 2008-08-29 | $13.81 | $214.14 | 9,092,200 | — | — |
| 2008-08-28 | $13.95 | $216.31 | 8,388,800 | — | — |
| 2008-08-27 | $13.85 | $214.68 | 10,062,600 | — | — |
| 2008-08-26 | $13.70 | $212.35 | 9,728,600 | — | — |
| 2008-08-25 | $13.76 | $213.29 | 12,329,600 | — | — |
| 2008-08-22 | $14.11 | $218.71 | 12,658,400 | — | — |
| 2008-08-21 | $14.02 | $217.32 | 10,326,000 | — | — |
| 2008-08-20 | $14.27 | $221.27 | 11,218,800 | — | — |
| 2008-08-19 | $14.25 | $220.96 | 11,404,200 | — | — |
| 2008-08-18 | $14.26 | $221.04 | 19,355,000 | — | — |
| 2008-08-15 | $15.03 | $232.98 | 17,501,800 | — | — |
| 2008-08-14 | $15.16 | $235.07 | 13,189,600 | — | — |
| 2008-08-13 | $14.79 | $229.26 | 18,561,400 | — | — |
| 2008-08-12 | $15.18 | $234.61 | 18,728,400 | — | — |
| 2008-08-11 | $15.16 | $234.37 | 29,372,400 | — | — |
| 2008-08-08 | $14.56 | $225.02 | 12,997,200 | — | — |
| 2008-08-07 | $14.37 | $222.08 | 14,757,800 | — | — |
| 2008-08-06 | $14.37 | $222.16 | 11,342,000 | — | — |
| 2008-08-05 | $14.48 | $223.86 | 15,016,200 | — | — |
| 2008-08-04 | $13.97 | $215.98 | 9,934,600 | — | — |
| 2008-08-01 | $14.01 | $216.60 | 11,197,000 | — | — |
| 2008-07-31 | $14.14 | $218.60 | 9,782,200 | — | — |
| 2008-07-30 | $14.22 | $219.84 | 15,175,000 | — | — |
| 2008-07-29 | $14.14 | $218.53 | 18,727,800 | — | — |
| 2008-07-28 | $13.54 | $209.25 | 12,229,000 | — | — |
| 2008-07-25 | $13.51 | $208.79 | 15,528,600 | — | — |
| 2008-07-24 | $13.70 | $211.73 | 18,655,600 | — | — |
| 2008-07-23 | $14.09 | $217.83 | 18,708,800 | — | — |
| 2008-07-22 | $14.42 | $222.93 | 13,773,000 | — | — |
| 2008-07-21 | $14.16 | $218.91 | 9,950,600 | — | — |
| 2008-07-18 | $14.06 | $217.37 | 18,325,600 | — | — |
| 2008-07-17 | $14.58 | $225.41 | 17,685,000 | — | — |
| 2008-07-16 | $14.49 | $224.02 | 11,922,600 | — | — |
| 2008-07-15 | $14.26 | $220.38 | 18,534,400 | — | — |
| 2008-07-14 | $14.27 | $220.54 | 11,101,000 | — | — |
| 2008-07-11 | $14.44 | $223.17 | 21,341,200 | — | — |
| 2008-07-10 | $14.67 | $226.72 | 15,703,600 | — | — |
| 2008-07-09 | $14.63 | $226.18 | 11,541,200 | — | — |
| 2008-07-08 | $14.88 | $230.05 | 17,981,600 | — | — |
| 2008-07-07 | $14.66 | $226.57 | 17,902,400 | — | — |
| 2008-07-03 | $14.73 | $227.65 | 10,108,600 | — | — |
| 2008-07-02 | $14.50 | $224.17 | 13,792,600 | — | — |
| 2008-07-01 | $14.80 | $228.73 | 21,923,200 | — | — |
| 2008-06-30 | $14.44 | $223.17 | 22,538,000 | — | — |
| 2008-06-27 | $14.33 | $221.47 | 18,068,000 | — | — |
| 2008-06-26 | $14.31 | $221.16 | 13,535,800 | — | — |
| 2008-06-25 | $14.68 | $226.88 | 29,815,000 | — | — |
| 2008-06-24 | $13.91 | $215.05 | 37,396,400 | — | — |
| 2008-06-23 | $13.00 | $200.98 | 19,639,200 | — | — |
| 2008-06-20 | $13.45 | $207.94 | 20,459,000 | — | — |
| 2008-06-19 | $13.25 | $204.77 | 10,419,600 | — | — |
| 2008-06-18 | $13.14 | $203.07 | 12,881,800 | — | — |
| 2008-06-17 | $13.20 | $204.07 | 23,721,600 | — | — |
| 2008-06-16 | $13.58 | $209.87 | 9,181,000 | — | — |
| 2008-06-13 | $13.80 | $213.35 | 13,659,200 | — | — |
| 2008-06-12 | $13.76 | $212.65 | 9,364,200 | — | — |
| 2008-06-11 | $13.39 | $206.93 | 8,690,000 | — | — |
| 2008-06-10 | $13.75 | $212.58 | 7,251,800 | — | — |
| 2008-06-09 | $13.69 | $211.65 | 16,349,200 | — | — |
| 2008-06-06 | $13.65 | $211.03 | 11,515,800 | — | — |
| 2008-06-05 | $14.20 | $219.53 | 9,628,800 | — | — |
| 2008-06-04 | $13.87 | $214.43 | 8,836,600 | — | — |
| 2008-06-03 | $13.67 | $211.26 | 7,355,400 | — | — |
| 2008-06-02 | $13.77 | $212.81 | 8,127,000 | — | — |
| 2008-05-30 | $13.82 | $213.66 | 5,349,200 | — | — |
| 2008-05-29 | $13.87 | $214.43 | 8,843,000 | — | — |
| 2008-05-28 | $13.76 | $212.73 | 8,039,200 | — | — |
| 2008-05-27 | $13.67 | $211.34 | 6,223,400 | — | — |
| 2008-05-23 | $13.48 | $208.40 | 7,775,800 | — | — |
| 2008-05-22 | $13.61 | $210.33 | 11,590,200 | — | — |
| 2008-05-21 | $13.55 | $209.48 | 10,051,000 | — | — |
| 2008-05-20 | $13.65 | $211.03 | 9,638,600 | — | — |
| 2008-05-19 | $13.80 | $213.27 | 10,036,000 | — | — |
| 2008-05-16 | $13.98 | $216.13 | 16,595,800 | — | — |
| 2008-05-15 | $13.50 | $208.63 | 12,542,400 | — | — |
| 2008-05-14 | $13.74 | $212.42 | 11,854,200 | — | — |
| 2008-05-13 | $13.36 | $206.47 | 9,636,800 | — | — |
| 2008-05-12 | $13.59 | $209.41 | 7,780,800 | — | — |
| 2008-05-09 | $13.15 | $202.63 | 11,809,200 | — | — |
| 2008-05-08 | $13.25 | $204.09 | 17,312,600 | — | — |
| 2008-05-07 | $13.45 | $207.25 | 15,350,000 | — | — |
| 2008-05-06 | $13.52 | $208.33 | 10,352,400 | — | — |
| 2008-05-05 | $13.63 | $210.02 | 8,011,000 | — | — |
| 2008-05-02 | $13.69 | $210.87 | 8,977,600 | — | — |
| 2008-05-01 | $13.91 | $214.34 | 9,718,400 | — | — |
| 2008-04-30 | $13.63 | $209.95 | 17,409,400 | — | — |
| 2008-04-29 | $13.63 | $209.95 | 19,517,200 | — | — |
| 2008-04-28 | $13.04 | $200.93 | 11,606,400 | — | — |
| 2008-04-25 | $13.20 | $203.32 | 11,904,800 | — | — |
| 2008-04-24 | $13.12 | $202.16 | 21,606,000 | — | — |
| 2008-04-23 | $12.71 | $195.85 | 13,049,400 | — | — |
| 2008-04-22 | $12.32 | $189.76 | 8,992,800 | — | — |
| 2008-04-21 | $12.66 | $195.00 | 10,175,800 | — | — |
| 2008-04-18 | $12.50 | $192.61 | 11,173,800 | — | — |
| 2008-04-17 | $12.34 | $190.07 | 10,389,400 | — | — |
| 2008-04-16 | $12.07 | $185.91 | 15,635,000 | — | — |
| 2008-04-15 | $12.00 | $184.83 | 12,479,600 | — | — |
| 2008-04-14 | $11.81 | $181.98 | 10,245,600 | — | — |
| 2008-04-11 | $11.95 | $184.06 | 13,668,200 | — | — |
| 2008-04-10 | $12.27 | $189.07 | 14,785,400 | — | — |
| 2008-04-09 | $12.08 | $186.14 | 13,529,600 | — | — |
| 2008-04-08 | $12.35 | $190.22 | 10,162,000 | — | — |
| 2008-04-07 | $12.39 | $190.92 | 18,236,200 | — | — |
| 2008-04-04 | $12.60 | $194.15 | 14,067,000 | — | — |
| 2008-04-03 | $12.69 | $195.54 | 9,145,200 | — | — |
| 2008-04-02 | $12.78 | $196.93 | 16,181,600 | — | — |
| 2008-04-01 | $12.91 | $198.93 | 16,575,800 | — | — |
| 2008-03-31 | $12.70 | $195.69 | 16,147,200 | — | — |
| 2008-03-28 | $12.58 | $193.84 | 11,544,600 | — | — |
| 2008-03-27 | $12.38 | $190.68 | 17,496,200 | — | — |
| 2008-03-26 | $12.59 | $193.92 | 8,806,800 | — | — |
| 2008-03-25 | $12.73 | $196.08 | 10,269,600 | — | — |
| 2008-03-24 | $12.62 | $194.46 | 10,203,600 | — | — |
| 2008-03-20 | $12.70 | $195.69 | 13,091,200 | — | — |
| 2008-03-19 | $12.47 | $192.07 | 15,374,600 | — | — |
| 2008-03-18 | $12.59 | $193.92 | 11,787,400 | — | — |
| 2008-03-17 | $12.27 | $188.99 | 11,082,600 | — | — |
| 2008-03-14 | $12.15 | $187.14 | 14,697,200 | — | — |
| 2008-03-13 | $12.50 | $192.61 | 17,374,600 | — | — |
| 2008-03-12 | $12.54 | $193.15 | 16,853,200 | — | — |
| 2008-03-11 | $13.00 | $200.32 | 17,865,800 | — | — |
| 2008-03-10 | $12.66 | $195.08 | 15,163,400 | — | — |
| 2008-03-07 | $12.83 | $197.70 | 20,909,200 | — | — |
| 2008-03-06 | $12.59 | $194.00 | 11,058,000 | — | — |
| 2008-03-05 | $12.56 | $193.46 | 13,602,800 | — | — |
| 2008-03-04 | $12.51 | $192.69 | 12,615,400 | — | — |
| 2008-03-03 | $12.42 | $191.30 | 11,938,400 | — | — |
| 2008-02-29 | $12.13 | $186.83 | 12,076,400 | — | — |
| 2008-02-28 | $12.59 | $193.92 | 12,165,000 | — | — |
| 2008-02-27 | $12.73 | $196.15 | 9,837,600 | — | — |
| 2008-02-26 | $12.97 | $199.85 | 11,406,200 | — | — |
| 2008-02-25 | $12.90 | $198.77 | 8,161,000 | — | — |
| 2008-02-22 | $12.87 | $198.31 | 9,662,000 | — | — |
| 2008-02-21 | $12.66 | $195.00 | 21,189,000 | — | — |
| 2008-02-20 | $13.15 | $202.63 | 12,773,400 | — | — |
| 2008-02-19 | $13.18 | $203.01 | 12,096,800 | — | — |
| 2008-02-15 | $13.44 | $207.02 | 12,676,200 | — | — |
| 2008-02-14 | $13.14 | $202.47 | 13,591,600 | — | — |
| 2008-02-13 | $13.23 | $203.86 | 9,444,200 | — | — |
| 2008-02-12 | $12.89 | $198.04 | 14,668,600 | — | — |
| 2008-02-11 | $12.99 | $199.50 | 10,615,200 | — | — |
| 2008-02-08 | $12.86 | $197.58 | 15,291,600 | — | — |
| 2008-02-07 | $12.68 | $194.74 | 11,423,600 | — | — |
| 2008-02-06 | $12.67 | $194.66 | 12,169,200 | — | — |
| 2008-02-05 | $12.68 | $194.74 | 9,271,600 | — | — |
| 2008-02-04 | $13.00 | $199.73 | 9,312,200 | — | — |
| 2008-02-01 | $12.99 | $199.58 | 11,235,200 | — | — |
| 2008-01-31 | $12.73 | $195.51 | 15,878,800 | — | — |
| 2008-01-30 | $12.59 | $193.36 | 11,326,800 | — | — |
| 2008-01-29 | $12.64 | $194.20 | 12,486,400 | — | — |
| 2008-01-28 | $12.68 | $194.82 | 11,281,200 | — | — |
| 2008-01-25 | $12.65 | $194.35 | 11,360,000 | — | — |
| 2008-01-24 | $12.97 | $199.27 | 12,595,400 | — | — |
| 2008-01-23 | $13.32 | $204.65 | 16,830,800 | — | — |
| 2008-01-22 | $12.72 | $195.35 | 15,032,200 | — | — |
| 2008-01-18 | $12.70 | $195.05 | 17,528,600 | — | — |
| 2008-01-17 | $12.81 | $196.74 | 12,237,400 | — | — |
| 2008-01-16 | $13.25 | $203.57 | 16,437,800 | — | — |
| 2008-01-15 | $12.76 | $195.97 | 13,387,000 | — | — |
| 2008-01-14 | $12.93 | $198.58 | 12,610,600 | — | — |
| 2008-01-11 | $13.23 | $203.19 | 13,064,600 | — | — |
| 2008-01-10 | $13.55 | $208.18 | 17,646,000 | — | — |
| 2008-01-09 | $13.17 | $202.27 | 18,084,200 | — | — |
| 2008-01-08 | $12.78 | $196.28 | 13,705,800 | — | — |
| 2008-01-07 | $12.79 | $196.43 | 10,620,200 | — | — |
| 2008-01-04 | $12.67 | $194.66 | 12,149,200 | — | — |
| 2008-01-03 | $12.92 | $198.43 | 12,112,000 | — | — |
| 2008-01-02 | $12.84 | $197.20 | 12,789,000 | — | — |