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 | $18.84 | $45.78 | 2,879,600 | — | — |
| 2008-12-30 | $18.34 | $44.56 | 3,215,200 | — | — |
| 2008-12-29 | $16.40 | $39.85 | 1,953,100 | — | — |
| 2008-12-26 | $16.81 | $40.85 | 1,981,500 | — | — |
| 2008-12-24 | $16.35 | $39.73 | 1,041,200 | — | — |
| 2008-12-23 | $16.18 | $39.31 | 3,262,400 | — | — |
| 2008-12-22 | $16.49 | $40.07 | 3,887,000 | — | — |
| 2008-12-19 | $19.00 | $46.17 | 5,435,600 | — | — |
| 2008-12-18 | $18.09 | $43.96 | 7,012,500 | — | — |
| 2008-12-17 | $17.77 | $43.18 | 5,910,700 | — | — |
| 2008-12-16 | $17.67 | $42.94 | 5,600,800 | — | — |
| 2008-12-15 | $15.59 | $37.88 | 3,532,000 | — | — |
| 2008-12-12 | $17.34 | $42.13 | 4,910,900 | — | — |
| 2008-12-11 | $17.03 | $41.38 | 6,916,100 | — | — |
| 2008-12-10 | $16.77 | $40.75 | 6,536,100 | — | — |
| 2008-12-09 | $16.03 | $38.95 | 5,581,400 | — | — |
| 2008-12-08 | $16.36 | $39.75 | 10,261,200 | — | — |
| 2008-12-05 | $17.36 | $42.18 | 13,186,700 | — | — |
| 2008-12-04 | $12.21 | $29.67 | 5,090,400 | — | — |
| 2008-12-03 | $12.34 | $29.98 | 6,070,800 | — | — |
| 2008-12-02 | $11.89 | $28.89 | 7,471,800 | — | — |
| 2008-12-01 | $11.85 | $28.79 | 9,551,000 | — | — |
| 2008-11-28 | $13.73 | $33.36 | 4,265,700 | — | — |
| 2008-11-26 | $11.58 | $28.14 | 9,631,800 | — | — |
| 2008-11-25 | $10.10 | $24.54 | 12,458,300 | — | — |
| 2008-11-24 | $7.03 | $17.08 | 13,254,300 | — | — |
| 2008-11-21 | $6.36 | $15.45 | 14,467,900 | — | — |
| 2008-11-20 | $5.07 | $12.32 | 20,517,800 | — | — |
| 2008-11-19 | $7.31 | $17.76 | 17,731,200 | — | — |
| 2008-11-18 | $12.16 | $29.55 | 5,828,100 | — | — |
| 2008-11-17 | $12.55 | $30.49 | 4,182,100 | — | — |
| 2008-11-14 | $14.35 | $34.87 | 5,119,000 | — | — |
| 2008-11-13 | $15.13 | $36.76 | 8,510,600 | — | — |
| 2008-11-12 | $14.31 | $34.77 | 5,728,000 | — | — |
| 2008-11-11 | $16.31 | $39.63 | 4,623,200 | — | — |
| 2008-11-10 | $19.25 | $46.77 | 3,379,900 | — | — |
| 2008-11-07 | $19.77 | $48.04 | 3,114,200 | — | — |
| 2008-11-06 | $18.02 | $43.79 | 4,462,800 | — | — |
| 2008-11-05 | $20.47 | $49.74 | 4,799,600 | — | — |
| 2008-11-04 | $22.81 | $55.42 | 5,576,500 | — | — |
| 2008-11-03 | $19.74 | $47.97 | 6,066,500 | — | — |
| 2008-10-31 | $17.24 | $41.89 | 5,493,000 | — | — |
| 2008-10-30 | $17.71 | $43.03 | 4,969,100 | — | — |
| 2008-10-29 | $20.50 | $49.81 | 4,733,200 | — | — |
| 2008-10-28 | $20.61 | $50.08 | 5,834,400 | — | — |
| 2008-10-27 | $18.77 | $45.61 | 2,976,600 | — | — |
| 2008-10-24 | $20.99 | $51.00 | 5,688,600 | — | — |
| 2008-10-23 | $20.56 | $49.96 | 4,029,800 | — | — |
| 2008-10-22 | $21.01 | $51.05 | 3,126,300 | — | — |
| 2008-10-21 | $25.22 | $61.28 | 2,495,400 | — | — |
| 2008-10-20 | $26.03 | $63.25 | 4,865,900 | — | — |
| 2008-10-17 | $23.09 | $56.11 | 7,994,100 | — | — |
| 2008-10-16 | $23.47 | $57.03 | 8,277,500 | — | — |
| 2008-10-15 | $27.69 | $67.28 | 3,831,500 | — | — |
| 2008-10-14 | $30.36 | $73.77 | 6,384,600 | — | — |
| 2008-10-13 | $26.38 | $64.10 | 5,786,500 | — | — |
| 2008-10-10 | $23.95 | $58.19 | 12,823,900 | — | — |
| 2008-10-09 | $18.31 | $44.49 | 13,721,500 | — | — |
| 2008-10-08 | $27.97 | $67.96 | 5,455,200 | — | — |
| 2008-10-07 | $30.97 | $74.24 | 5,026,200 | — | — |
| 2008-10-06 | $33.60 | $80.55 | 4,475,600 | — | — |
| 2008-10-03 | $39.23 | $94.05 | 3,350,100 | — | — |
| 2008-10-02 | $40.30 | $96.61 | 3,766,300 | — | — |
| 2008-10-01 | $41.21 | $98.79 | 3,461,800 | — | — |
| 2008-09-30 | $42.81 | $102.63 | 3,478,000 | — | — |
| 2008-09-29 | $42.20 | $101.17 | 3,099,200 | — | — |
| 2008-09-26 | $49.00 | $117.47 | 2,642,500 | — | — |
| 2008-09-25 | $48.20 | $115.55 | 1,341,300 | — | — |
| 2008-09-24 | $46.20 | $110.75 | 2,259,200 | — | — |
| 2008-09-23 | $47.60 | $114.11 | 1,495,000 | — | — |
| 2008-09-22 | $48.39 | $116.00 | 1,616,400 | — | — |
| 2008-09-19 | $54.90 | $131.61 | 5,292,800 | — | — |
| 2008-09-18 | $52.00 | $124.66 | 9,782,900 | — | — |
| 2008-09-17 | $42.68 | $102.32 | 5,665,100 | — | — |
| 2008-09-16 | $50.57 | $121.23 | 5,415,600 | — | — |
| 2008-09-15 | $49.10 | $117.71 | 3,867,000 | — | — |
| 2008-09-12 | $51.90 | $124.42 | 2,894,400 | — | — |
| 2008-09-11 | $50.94 | $122.12 | 2,524,200 | — | — |
| 2008-09-10 | $50.53 | $121.13 | 2,537,900 | — | — |
| 2008-09-09 | $49.81 | $119.41 | 2,789,700 | — | — |
| 2008-09-08 | $53.50 | $128.25 | 3,607,500 | — | — |
| 2008-09-05 | $50.70 | $121.54 | 1,844,500 | — | — |
| 2008-09-04 | $49.48 | $118.62 | 2,123,600 | — | — |
| 2008-09-03 | $51.89 | $124.40 | 1,850,800 | — | — |
| 2008-09-02 | $51.51 | $123.48 | 1,789,900 | — | — |
| 2008-08-29 | $50.76 | $121.69 | 1,885,500 | — | — |
| 2008-08-28 | $51.47 | $123.39 | 1,844,100 | — | — |
| 2008-08-27 | $49.38 | $118.38 | 1,518,400 | — | — |
| 2008-08-26 | $48.43 | $116.10 | 1,867,200 | — | — |
| 2008-08-25 | $48.18 | $115.50 | 1,279,800 | — | — |
| 2008-08-22 | $49.60 | $118.91 | 1,302,600 | — | — |
| 2008-08-21 | $48.02 | $115.12 | 2,222,100 | — | — |
| 2008-08-20 | $48.36 | $115.93 | 1,968,700 | — | — |
| 2008-08-19 | $47.89 | $114.81 | 1,792,100 | — | — |
| 2008-08-18 | $48.61 | $116.53 | 1,466,300 | — | — |
| 2008-08-15 | $50.37 | $120.75 | 1,549,100 | — | — |
| 2008-08-14 | $49.39 | $118.40 | 1,628,100 | — | — |
| 2008-08-13 | $48.08 | $115.26 | 1,910,900 | — | — |
| 2008-08-12 | $48.97 | $117.40 | 1,823,300 | — | — |
| 2008-08-11 | $50.37 | $120.75 | 1,958,900 | — | — |
| 2008-08-08 | $50.27 | $120.51 | 1,921,400 | — | — |
| 2008-08-07 | $48.07 | $115.24 | 3,131,600 | — | — |
| 2008-08-06 | $50.08 | $120.06 | 2,046,400 | — | — |
| 2008-08-05 | $50.53 | $121.13 | 2,425,200 | — | — |
| 2008-08-04 | $47.96 | $114.97 | 1,788,500 | — | — |
| 2008-08-01 | $47.43 | $113.70 | 1,757,800 | — | — |
| 2008-07-31 | $47.70 | $114.35 | 2,500,100 | — | — |
| 2008-07-30 | $48.00 | $115.07 | 3,774,400 | — | — |
| 2008-07-29 | $46.85 | $112.31 | 3,483,600 | — | — |
| 2008-07-28 | $43.62 | $104.57 | 2,232,800 | — | — |
| 2008-07-25 | $45.02 | $107.93 | 1,835,400 | — | — |
| 2008-07-24 | $45.43 | $108.91 | 2,329,100 | — | — |
| 2008-07-23 | $47.64 | $114.21 | 3,033,900 | — | — |
| 2008-07-22 | $47.25 | $113.27 | 3,644,400 | — | — |
| 2008-07-21 | $44.14 | $105.82 | 2,367,800 | — | — |
| 2008-07-18 | $44.34 | $106.30 | 4,064,000 | — | — |
| 2008-07-17 | $44.44 | $106.54 | 4,564,600 | — | — |
| 2008-07-16 | $43.50 | $104.28 | 4,237,900 | — | — |
| 2008-07-15 | $41.43 | $99.32 | 4,955,700 | — | — |
| 2008-07-14 | $43.33 | $103.87 | 2,611,200 | — | — |
| 2008-07-11 | $45.33 | $108.67 | 3,951,100 | — | — |
| 2008-07-10 | $45.81 | $109.82 | 3,147,800 | — | — |
| 2008-07-09 | $45.52 | $109.12 | 2,789,500 | — | — |
| 2008-07-08 | $46.98 | $112.62 | 2,484,200 | — | — |
| 2008-07-07 | $45.15 | $107.24 | 3,025,900 | — | — |
| 2008-07-03 | $45.82 | $108.83 | 1,327,800 | — | — |
| 2008-07-02 | $45.38 | $107.79 | 2,354,900 | — | — |
| 2008-07-01 | $46.02 | $109.31 | 2,583,600 | — | — |
| 2008-06-30 | $45.32 | $107.65 | 2,255,700 | — | — |
| 2008-06-27 | $46.32 | $110.02 | 3,693,300 | — | — |
| 2008-06-26 | $46.74 | $111.02 | 2,187,100 | — | — |
| 2008-06-25 | $48.48 | $115.15 | 1,675,000 | — | — |
| 2008-06-24 | $48.16 | $114.39 | 2,056,800 | — | — |
| 2008-06-23 | $47.55 | $112.94 | 1,480,600 | — | — |
| 2008-06-20 | $48.39 | $114.94 | 2,758,700 | — | — |
| 2008-06-19 | $49.64 | $117.91 | 2,199,600 | — | — |
| 2008-06-18 | $49.30 | $117.10 | 1,870,700 | — | — |
| 2008-06-17 | $49.85 | $118.41 | 1,389,000 | — | — |
| 2008-06-16 | $51.22 | $121.66 | 2,170,400 | — | — |
| 2008-06-13 | $51.29 | $121.83 | 1,696,800 | — | — |
| 2008-06-12 | $50.99 | $121.11 | 1,587,200 | — | — |
| 2008-06-11 | $50.04 | $118.86 | 2,132,200 | — | — |
| 2008-06-10 | $51.94 | $123.37 | 2,205,600 | — | — |
| 2008-06-09 | $52.02 | $123.56 | 2,048,200 | — | — |
| 2008-06-06 | $52.62 | $124.99 | 2,998,000 | — | — |
| 2008-06-05 | $55.29 | $131.33 | 1,615,600 | — | — |
| 2008-06-04 | $53.98 | $128.22 | 1,533,000 | — | — |
| 2008-06-03 | $54.30 | $128.98 | 1,543,600 | — | — |
| 2008-06-02 | $54.34 | $129.07 | 1,348,400 | — | — |
| 2008-05-30 | $55.16 | $131.02 | 1,568,200 | — | — |
| 2008-05-29 | $55.55 | $131.95 | 2,249,000 | — | — |
| 2008-05-28 | $55.11 | $130.90 | 2,034,200 | — | — |
| 2008-05-27 | $54.88 | $130.35 | 2,117,000 | — | — |
| 2008-05-23 | $53.96 | $128.17 | 1,313,700 | — | — |
| 2008-05-22 | $54.75 | $130.05 | 1,481,200 | — | — |
| 2008-05-21 | $53.65 | $127.43 | 2,076,300 | — | — |
| 2008-05-20 | $54.90 | $130.40 | 1,896,900 | — | — |
| 2008-05-19 | $55.60 | $132.06 | 1,775,100 | — | — |
| 2008-05-16 | $55.11 | $130.90 | 2,339,700 | — | — |
| 2008-05-15 | $54.70 | $129.93 | 1,399,500 | — | — |
| 2008-05-14 | $53.92 | $128.07 | 950,100 | — | — |
| 2008-05-13 | $52.98 | $125.84 | 1,508,600 | — | — |
| 2008-05-12 | $54.15 | $128.62 | 1,388,400 | — | — |
| 2008-05-09 | $52.88 | $125.60 | 1,610,300 | — | — |
| 2008-05-08 | $52.79 | $125.39 | 1,516,600 | — | — |
| 2008-05-07 | $53.56 | $127.22 | 1,661,400 | — | — |
| 2008-05-06 | $55.56 | $131.97 | 1,869,600 | — | — |
| 2008-05-05 | $55.19 | $131.09 | 1,392,000 | — | — |
| 2008-05-02 | $56.33 | $133.80 | 2,113,100 | — | — |
| 2008-05-01 | $55.48 | $131.78 | 2,304,600 | — | — |
| 2008-04-30 | $53.76 | $127.69 | 3,052,000 | — | — |
| 2008-04-29 | $52.45 | $124.58 | 1,619,900 | — | — |
| 2008-04-28 | $52.44 | $124.56 | 2,581,600 | — | — |
| 2008-04-25 | $52.29 | $124.20 | 1,903,200 | — | — |
| 2008-04-24 | $51.93 | $123.35 | 2,487,600 | — | — |
| 2008-04-23 | $50.12 | $119.05 | 2,011,400 | — | — |
| 2008-04-22 | $51.08 | $121.33 | 1,528,900 | — | — |
| 2008-04-21 | $52.00 | $123.51 | 853,800 | — | — |
| 2008-04-18 | $52.92 | $125.70 | 1,393,900 | — | — |
| 2008-04-17 | $52.23 | $124.06 | 1,016,200 | — | — |
| 2008-04-16 | $51.91 | $123.30 | 1,465,300 | — | — |
| 2008-04-15 | $50.31 | $119.50 | 1,091,900 | — | — |
| 2008-04-14 | $50.03 | $118.83 | 1,058,300 | — | — |
| 2008-04-11 | $51.01 | $121.16 | 1,593,600 | — | — |
| 2008-04-10 | $52.15 | $123.87 | 2,041,800 | — | — |
| 2008-04-09 | $52.83 | $125.48 | 1,145,600 | — | — |
| 2008-04-08 | $54.11 | $128.52 | 1,101,500 | — | — |
| 2008-04-07 | $54.44 | $129.31 | 1,413,000 | — | — |
| 2008-04-04 | $55.13 | $129.96 | 1,555,200 | — | — |
| 2008-04-03 | $55.09 | $129.87 | 1,709,600 | — | — |
| 2008-04-02 | $54.64 | $128.81 | 1,788,300 | — | — |
| 2008-04-01 | $54.38 | $128.19 | 1,593,100 | — | — |
| 2008-03-31 | $52.00 | $122.58 | 2,044,000 | — | — |
| 2008-03-28 | $51.00 | $120.23 | 1,421,000 | — | — |
| 2008-03-27 | $51.79 | $122.09 | 2,477,000 | — | — |
| 2008-03-26 | $51.67 | $121.81 | 1,988,200 | — | — |
| 2008-03-25 | $53.35 | $125.77 | 1,348,000 | — | — |
| 2008-03-24 | $52.88 | $124.66 | 1,872,200 | — | — |
| 2008-03-20 | $53.16 | $125.32 | 2,777,200 | — | — |
| 2008-03-19 | $50.11 | $118.13 | 2,530,800 | — | — |
| 2008-03-18 | $50.70 | $119.52 | 2,812,200 | — | — |
| 2008-03-17 | $46.59 | $109.83 | 3,939,100 | — | — |
| 2008-03-14 | $47.67 | $112.38 | 2,116,400 | — | — |
| 2008-03-13 | $49.80 | $117.40 | 1,968,700 | — | — |
| 2008-03-12 | $49.74 | $117.26 | 1,815,800 | — | — |
| 2008-03-11 | $50.82 | $119.80 | 4,273,400 | — | — |
| 2008-03-10 | $48.65 | $114.69 | 2,390,300 | — | — |
| 2008-03-07 | $48.55 | $114.45 | 1,757,000 | — | — |
| 2008-03-06 | $48.43 | $114.17 | 1,614,500 | — | — |
| 2008-03-05 | $49.91 | $117.66 | 1,846,100 | — | — |
| 2008-03-04 | $50.33 | $118.65 | 1,647,900 | — | — |
| 2008-03-03 | $50.27 | $118.51 | 2,315,800 | — | — |
| 2008-02-29 | $51.11 | $120.49 | 2,323,600 | — | — |
| 2008-02-28 | $53.50 | $126.12 | 1,572,500 | — | — |
| 2008-02-27 | $55.06 | $129.80 | 1,292,200 | — | — |
| 2008-02-26 | $54.76 | $129.09 | 2,110,100 | — | — |
| 2008-02-25 | $54.33 | $128.08 | 1,870,000 | — | — |
| 2008-02-22 | $53.92 | $127.11 | 2,237,700 | — | — |
| 2008-02-21 | $53.57 | $126.28 | 2,135,700 | — | — |
| 2008-02-20 | $54.22 | $127.82 | 2,554,500 | — | — |
| 2008-02-19 | $53.84 | $126.92 | 2,063,300 | — | — |
| 2008-02-15 | $53.49 | $126.10 | 1,873,900 | — | — |
| 2008-02-14 | $52.90 | $124.71 | 2,586,400 | — | — |
| 2008-02-13 | $53.28 | $125.60 | 2,511,600 | — | — |
| 2008-02-12 | $52.53 | $123.83 | 3,140,500 | — | — |
| 2008-02-11 | $49.94 | $117.73 | 3,612,800 | — | — |
| 2008-02-08 | $51.54 | $121.50 | 3,272,400 | — | — |
| 2008-02-07 | $52.76 | $124.37 | 3,208,900 | — | — |
| 2008-02-06 | $52.39 | $123.50 | 3,314,300 | — | — |
| 2008-02-05 | $51.41 | $121.19 | 5,296,700 | — | — |
| 2008-02-04 | $55.30 | $130.36 | 1,871,400 | — | — |
| 2008-02-01 | $56.09 | $132.23 | 2,229,100 | — | — |
| 2008-01-31 | $54.19 | $127.75 | 2,389,800 | — | — |
| 2008-01-30 | $53.83 | $126.90 | 2,408,200 | — | — |
| 2008-01-29 | $54.70 | $128.95 | 2,063,900 | — | — |
| 2008-01-28 | $52.71 | $124.26 | 1,871,000 | — | — |
| 2008-01-25 | $50.97 | $120.16 | 2,866,800 | — | — |
| 2008-01-24 | $51.46 | $121.31 | 2,355,600 | — | — |
| 2008-01-23 | $52.09 | $122.80 | 4,536,200 | — | — |
| 2008-01-22 | $49.65 | $117.04 | 3,679,200 | — | — |
| 2008-01-18 | $50.19 | $118.32 | 5,485,100 | — | — |
| 2008-01-17 | $51.58 | $121.59 | 3,471,700 | — | — |
| 2008-01-16 | $56.03 | $132.08 | 2,495,800 | — | — |
| 2008-01-15 | $54.83 | $129.25 | 1,874,700 | — | — |
| 2008-01-14 | $56.35 | $132.84 | 1,191,400 | — | — |
| 2008-01-11 | $55.78 | $131.49 | 1,862,800 | — | — |
| 2008-01-10 | $55.55 | $130.95 | 2,571,900 | — | — |
| 2008-01-09 | $54.80 | $129.18 | 2,089,800 | — | — |
| 2008-01-08 | $53.72 | $126.64 | 2,370,600 | — | — |
| 2008-01-07 | $56.12 | $131.32 | 2,860,500 | — | — |
| 2008-01-04 | $54.67 | $127.92 | 1,479,800 | — | — |
| 2008-01-03 | $55.88 | $130.76 | 1,056,900 | — | — |
| 2008-01-02 | $56.25 | $131.62 | 1,788,600 | — | — |