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
- 1973-02-21 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 | $14.59 | $54.44 | 1,219,200 | — | — |
| 2008-12-30 | $14.34 | $53.49 | 1,209,600 | — | — |
| 2008-12-29 | $14.08 | $52.52 | 1,313,800 | — | — |
| 2008-12-26 | $14.03 | $52.34 | 886,400 | — | — |
| 2008-12-24 | $13.77 | $51.38 | 378,800 | — | — |
| 2008-12-23 | $13.60 | $50.75 | 1,365,400 | — | — |
| 2008-12-22 | $13.86 | $51.72 | 1,548,000 | — | — |
| 2008-12-19 | $13.86 | $51.72 | 2,631,000 | — | — |
| 2008-12-18 | $13.95 | $52.06 | 3,892,600 | — | — |
| 2008-12-17 | $15.01 | $56.01 | 1,316,600 | — | — |
| 2008-12-16 | $15.32 | $57.17 | 1,351,600 | — | — |
| 2008-12-15 | $14.86 | $55.45 | 1,127,600 | — | — |
| 2008-12-12 | $15.20 | $56.72 | 1,318,600 | — | — |
| 2008-12-11 | $14.96 | $55.83 | 2,167,000 | — | — |
| 2008-12-10 | $15.18 | $56.63 | 1,860,000 | — | — |
| 2008-12-09 | $14.85 | $55.41 | 1,283,000 | — | — |
| 2008-12-08 | $14.97 | $55.84 | 1,645,800 | — | — |
| 2008-12-05 | $14.98 | $55.90 | 1,420,800 | — | — |
| 2008-12-04 | $14.34 | $53.49 | 1,576,800 | — | — |
| 2008-12-03 | $15.29 | $57.06 | 1,635,600 | — | — |
| 2008-12-02 | $14.65 | $54.65 | 2,708,000 | — | — |
| 2008-12-01 | $14.66 | $54.71 | 2,401,000 | — | — |
| 2008-11-28 | $15.94 | $59.46 | 536,400 | — | — |
| 2008-11-26 | $15.50 | $57.84 | 1,275,400 | — | — |
| 2008-11-25 | $15.27 | $56.98 | 3,341,800 | — | — |
| 2008-11-24 | $15.96 | $59.54 | 2,770,800 | — | — |
| 2008-11-21 | $15.26 | $56.94 | 3,339,400 | — | — |
| 2008-11-20 | $13.71 | $51.14 | 2,892,800 | — | — |
| 2008-11-19 | $14.98 | $55.88 | 2,248,400 | — | — |
| 2008-11-18 | $15.56 | $58.05 | 2,930,600 | — | — |
| 2008-11-17 | $15.01 | $55.99 | 2,089,400 | — | — |
| 2008-11-14 | $14.59 | $54.43 | 1,411,400 | — | — |
| 2008-11-13 | $14.89 | $55.56 | 2,182,400 | — | — |
| 2008-11-12 | $13.96 | $52.07 | 1,241,800 | — | — |
| 2008-11-11 | $14.26 | $53.21 | 2,045,600 | — | — |
| 2008-11-10 | $14.56 | $54.33 | 1,643,600 | — | — |
| 2008-11-07 | $14.91 | $55.62 | 1,584,200 | — | — |
| 2008-11-06 | $14.28 | $53.29 | 1,677,200 | — | — |
| 2008-11-05 | $14.58 | $54.39 | 1,119,200 | — | — |
| 2008-11-04 | $14.82 | $55.30 | 1,038,600 | — | — |
| 2008-11-03 | $14.92 | $55.68 | 1,742,000 | — | — |
| 2008-10-31 | $14.69 | $54.82 | 2,542,800 | — | — |
| 2008-10-30 | $16.26 | $60.70 | 3,565,600 | — | — |
| 2008-10-29 | $14.76 | $55.06 | 1,930,400 | — | — |
| 2008-10-28 | $15.16 | $55.92 | 1,809,600 | — | — |
| 2008-10-27 | $13.90 | $51.27 | 1,293,800 | — | — |
| 2008-10-24 | $14.38 | $53.04 | 2,053,200 | — | — |
| 2008-10-23 | $14.56 | $53.69 | 3,247,200 | — | — |
| 2008-10-22 | $14.54 | $53.63 | 3,686,200 | — | — |
| 2008-10-21 | $15.01 | $55.35 | 2,498,400 | — | — |
| 2008-10-20 | $15.15 | $55.88 | 1,255,600 | — | — |
| 2008-10-17 | $13.95 | $51.44 | 2,430,400 | — | — |
| 2008-10-16 | $13.90 | $51.25 | 3,058,600 | — | — |
| 2008-10-15 | $13.32 | $49.13 | 2,699,600 | — | — |
| 2008-10-14 | $13.95 | $51.46 | 2,830,400 | — | — |
| 2008-10-13 | $13.97 | $51.53 | 1,992,600 | — | — |
| 2008-10-10 | $12.15 | $44.80 | 3,732,600 | — | — |
| 2008-10-09 | $13.19 | $48.63 | 3,118,000 | — | — |
| 2008-10-08 | $13.74 | $50.66 | 2,514,400 | — | — |
| 2008-10-07 | $14.28 | $52.65 | 2,080,600 | — | — |
| 2008-10-06 | $14.76 | $54.42 | 2,090,000 | — | — |
| 2008-10-03 | $15.54 | $57.32 | 1,818,600 | — | — |
| 2008-10-02 | $15.88 | $58.56 | 1,473,000 | — | — |
| 2008-10-01 | $16.23 | $59.87 | 1,418,600 | — | — |
| 2008-09-30 | $16.11 | $59.40 | 1,638,000 | — | — |
| 2008-09-29 | $16.00 | $59.02 | 2,434,400 | — | — |
| 2008-09-26 | $16.58 | $61.16 | 1,039,000 | — | — |
| 2008-09-25 | $16.63 | $61.34 | 1,462,800 | — | — |
| 2008-09-24 | $16.53 | $60.97 | 1,114,200 | — | — |
| 2008-09-23 | $16.63 | $61.34 | 996,600 | — | — |
| 2008-09-22 | $16.87 | $62.23 | 1,078,400 | — | — |
| 2008-09-19 | $17.34 | $63.98 | 3,697,400 | — | — |
| 2008-09-18 | $16.40 | $60.47 | 3,585,600 | — | — |
| 2008-09-17 | $16.30 | $60.11 | 2,211,400 | — | — |
| 2008-09-16 | $16.66 | $61.43 | 2,384,800 | — | — |
| 2008-09-15 | $16.48 | $60.79 | 1,240,800 | — | — |
| 2008-09-12 | $16.95 | $62.52 | 1,214,000 | — | — |
| 2008-09-11 | $16.70 | $61.58 | 1,041,600 | — | — |
| 2008-09-10 | $16.80 | $61.97 | 916,800 | — | — |
| 2008-09-09 | $16.83 | $62.06 | 1,373,800 | — | — |
| 2008-09-08 | $17.34 | $63.98 | 1,051,200 | — | — |
| 2008-09-05 | $17.00 | $62.69 | 1,725,400 | — | — |
| 2008-09-04 | $16.99 | $62.67 | 1,419,000 | — | — |
| 2008-09-03 | $17.05 | $62.89 | 1,171,400 | — | — |
| 2008-09-02 | $17.17 | $63.33 | 1,322,400 | — | — |
| 2008-08-29 | $17.48 | $64.46 | 865,800 | — | — |
| 2008-08-28 | $17.75 | $65.47 | 907,800 | — | — |
| 2008-08-27 | $17.57 | $64.81 | 986,200 | — | — |
| 2008-08-26 | $17.39 | $64.14 | 1,196,400 | — | — |
| 2008-08-25 | $17.30 | $63.79 | 1,158,400 | — | — |
| 2008-08-22 | $17.43 | $64.31 | 973,800 | — | — |
| 2008-08-21 | $17.29 | $63.76 | 720,000 | — | — |
| 2008-08-20 | $17.22 | $63.52 | 1,118,600 | — | — |
| 2008-08-19 | $17.39 | $64.14 | 859,600 | — | — |
| 2008-08-18 | $17.41 | $64.22 | 883,800 | — | — |
| 2008-08-15 | $17.22 | $63.50 | 1,219,200 | — | — |
| 2008-08-14 | $17.00 | $62.71 | 1,281,600 | — | — |
| 2008-08-13 | $17.25 | $63.63 | 787,200 | — | — |
| 2008-08-12 | $17.30 | $63.79 | 1,661,600 | — | — |
| 2008-08-11 | $17.65 | $65.08 | 1,320,800 | — | — |
| 2008-08-08 | $17.28 | $63.74 | 1,589,600 | — | — |
| 2008-08-07 | $16.97 | $62.58 | 1,716,600 | — | — |
| 2008-08-06 | $16.85 | $62.15 | 2,917,200 | — | — |
| 2008-08-05 | $15.97 | $58.91 | 1,751,600 | — | — |
| 2008-08-04 | $15.70 | $57.89 | 912,200 | — | — |
| 2008-08-01 | $15.89 | $58.61 | 984,000 | — | — |
| 2008-07-31 | $16.12 | $59.44 | 1,235,200 | — | — |
| 2008-07-30 | $16.24 | $59.90 | 1,001,600 | — | — |
| 2008-07-29 | $15.99 | $58.98 | 1,042,600 | — | — |
| 2008-07-28 | $16.12 | $58.80 | 907,200 | — | — |
| 2008-07-25 | $15.96 | $58.23 | 1,059,200 | — | — |
| 2008-07-24 | $16.32 | $59.54 | 804,600 | — | — |
| 2008-07-23 | $16.34 | $59.63 | 1,183,600 | — | — |
| 2008-07-22 | $16.55 | $60.36 | 1,600,000 | — | — |
| 2008-07-21 | $16.50 | $60.22 | 811,000 | — | — |
| 2008-07-18 | $16.32 | $59.54 | 1,467,800 | — | — |
| 2008-07-17 | $16.33 | $59.60 | 1,061,200 | — | — |
| 2008-07-16 | $16.43 | $59.96 | 1,404,000 | — | — |
| 2008-07-15 | $16.80 | $61.28 | 1,389,600 | — | — |
| 2008-07-14 | $16.85 | $61.48 | 1,056,000 | — | — |
| 2008-07-11 | $17.06 | $62.23 | 1,214,000 | — | — |
| 2008-07-10 | $17.13 | $62.50 | 1,972,200 | — | — |
| 2008-07-09 | $17.19 | $62.72 | 1,822,400 | — | — |
| 2008-07-08 | $16.92 | $61.71 | 1,592,200 | — | — |
| 2008-07-07 | $16.69 | $60.89 | 1,154,400 | — | — |
| 2008-07-03 | $16.75 | $61.09 | 528,800 | — | — |
| 2008-07-02 | $16.88 | $61.57 | 1,337,200 | — | — |
| 2008-07-01 | $17.04 | $62.17 | 2,137,600 | — | — |
| 2008-06-30 | $17.13 | $62.50 | 1,875,400 | — | — |
| 2008-06-27 | $16.88 | $61.57 | 2,741,200 | — | — |
| 2008-06-26 | $17.20 | $62.74 | 2,317,400 | — | — |
| 2008-06-25 | $17.45 | $63.67 | 1,578,600 | — | — |
| 2008-06-24 | $17.42 | $63.58 | 2,197,200 | — | — |
| 2008-06-23 | $17.90 | $65.29 | 1,282,400 | — | — |
| 2008-06-20 | $17.86 | $65.16 | 2,069,400 | — | — |
| 2008-06-19 | $18.23 | $66.49 | 1,347,400 | — | — |
| 2008-06-18 | $18.28 | $66.68 | 1,414,600 | — | — |
| 2008-06-17 | $18.53 | $67.61 | 1,769,800 | — | — |
| 2008-06-16 | $18.49 | $67.46 | 1,344,600 | — | — |
| 2008-06-13 | $18.58 | $67.77 | 1,765,400 | — | — |
| 2008-06-12 | $18.51 | $67.55 | 1,556,000 | — | — |
| 2008-06-11 | $18.61 | $67.88 | 1,825,000 | — | — |
| 2008-06-10 | $18.75 | $68.41 | 1,103,400 | — | — |
| 2008-06-09 | $18.68 | $68.15 | 770,800 | — | — |
| 2008-06-06 | $18.49 | $67.44 | 1,056,600 | — | — |
| 2008-06-05 | $18.77 | $68.48 | 1,037,600 | — | — |
| 2008-06-04 | $18.51 | $67.55 | 988,000 | — | — |
| 2008-06-03 | $18.48 | $67.41 | 1,743,400 | — | — |
| 2008-06-02 | $18.53 | $67.59 | 1,149,400 | — | — |
| 2008-05-30 | $18.77 | $68.48 | 1,233,400 | — | — |
| 2008-05-29 | $18.78 | $68.52 | 939,400 | — | — |
| 2008-05-28 | $18.70 | $68.21 | 725,400 | — | — |
| 2008-05-27 | $18.81 | $68.61 | 562,600 | — | — |
| 2008-05-23 | $18.58 | $67.77 | 1,462,200 | — | — |
| 2008-05-22 | $18.87 | $68.85 | 991,400 | — | — |
| 2008-05-21 | $18.76 | $68.45 | 794,600 | — | — |
| 2008-05-20 | $18.77 | $68.48 | 681,600 | — | — |
| 2008-05-19 | $18.84 | $68.74 | 724,600 | — | — |
| 2008-05-16 | $18.73 | $68.32 | 702,600 | — | — |
| 2008-05-15 | $18.75 | $68.43 | 1,045,400 | — | — |
| 2008-05-14 | $18.72 | $68.30 | 596,600 | — | — |
| 2008-05-13 | $18.50 | $67.52 | 582,200 | — | — |
| 2008-05-12 | $18.73 | $68.32 | 1,018,600 | — | — |
| 2008-05-09 | $18.39 | $67.10 | 710,600 | — | — |
| 2008-05-08 | $18.49 | $67.46 | 1,028,600 | — | — |
| 2008-05-07 | $18.42 | $67.22 | 920,800 | — | — |
| 2008-05-06 | $18.78 | $68.50 | 945,400 | — | — |
| 2008-05-05 | $18.78 | $68.52 | 896,800 | — | — |
| 2008-05-02 | $18.92 | $69.05 | 2,063,200 | — | — |
| 2008-05-01 | $19.08 | $69.63 | 1,265,000 | — | — |
| 2008-04-30 | $18.83 | $68.72 | 1,026,600 | — | — |
| 2008-04-29 | $18.75 | $68.39 | 933,200 | — | — |
| 2008-04-28 | $18.68 | $68.17 | 1,039,000 | — | — |
| 2008-04-25 | $19.05 | $68.85 | 625,000 | — | — |
| 2008-04-24 | $18.91 | $68.34 | 832,400 | — | — |
| 2008-04-23 | $19.00 | $68.68 | 1,096,400 | — | — |
| 2008-04-22 | $18.61 | $67.27 | 873,400 | — | — |
| 2008-04-21 | $18.94 | $68.47 | 519,200 | — | — |
| 2008-04-18 | $19.01 | $68.72 | 932,000 | — | — |
| 2008-04-17 | $18.99 | $68.65 | 706,200 | — | — |
| 2008-04-16 | $19.08 | $68.96 | 1,094,200 | — | — |
| 2008-04-15 | $18.70 | $67.58 | 837,800 | — | — |
| 2008-04-14 | $18.41 | $66.53 | 1,099,800 | — | — |
| 2008-04-11 | $18.22 | $65.86 | 1,101,200 | — | — |
| 2008-04-10 | $18.32 | $66.23 | 938,600 | — | — |
| 2008-04-09 | $18.25 | $65.96 | 696,600 | — | — |
| 2008-04-08 | $18.16 | $65.63 | 658,200 | — | — |
| 2008-04-07 | $18.25 | $65.96 | 665,600 | — | — |
| 2008-04-04 | $18.09 | $65.39 | 675,400 | — | — |
| 2008-04-03 | $17.93 | $64.82 | 1,229,800 | — | — |
| 2008-04-02 | $18.12 | $65.49 | 786,600 | — | — |
| 2008-04-01 | $17.77 | $64.24 | 1,187,000 | — | — |
| 2008-03-31 | $17.50 | $63.28 | 1,224,600 | — | — |
| 2008-03-28 | $17.34 | $62.68 | 574,000 | — | — |
| 2008-03-27 | $17.53 | $63.35 | 943,400 | — | — |
| 2008-03-26 | $17.54 | $63.41 | 638,200 | — | — |
| 2008-03-25 | $17.53 | $63.35 | 701,200 | — | — |
| 2008-03-24 | $17.39 | $62.85 | 912,000 | — | — |
| 2008-03-20 | $17.37 | $62.79 | 1,558,000 | — | — |
| 2008-03-19 | $17.30 | $62.52 | 1,267,200 | — | — |
| 2008-03-18 | $17.55 | $63.44 | 996,600 | — | — |
| 2008-03-17 | $17.30 | $62.52 | 1,222,400 | — | — |
| 2008-03-14 | $17.34 | $62.70 | 1,247,800 | — | — |
| 2008-03-13 | $17.55 | $63.44 | 1,038,800 | — | — |
| 2008-03-12 | $17.43 | $63.01 | 1,156,000 | — | — |
| 2008-03-11 | $17.52 | $63.33 | 1,021,000 | — | — |
| 2008-03-10 | $17.20 | $62.16 | 1,063,600 | — | — |
| 2008-03-07 | $17.24 | $62.30 | 974,400 | — | — |
| 2008-03-06 | $17.29 | $62.50 | 1,335,600 | — | — |
| 2008-03-05 | $17.57 | $63.50 | 1,168,600 | — | — |
| 2008-03-04 | $17.64 | $63.77 | 1,513,200 | — | — |
| 2008-03-03 | $17.52 | $63.33 | 1,025,800 | — | — |
| 2008-02-29 | $17.37 | $62.79 | 1,258,800 | — | — |
| 2008-02-28 | $17.97 | $64.94 | 827,200 | — | — |
| 2008-02-27 | $17.95 | $64.87 | 865,600 | — | — |
| 2008-02-26 | $18.35 | $66.33 | 1,017,000 | — | — |
| 2008-02-25 | $18.07 | $65.30 | 1,075,400 | — | — |
| 2008-02-22 | $18.05 | $65.25 | 1,282,400 | — | — |
| 2008-02-21 | $17.80 | $64.33 | 1,392,600 | — | — |
| 2008-02-20 | $17.97 | $64.94 | 1,635,600 | — | — |
| 2008-02-19 | $17.99 | $65.02 | 2,174,800 | — | — |
| 2008-02-15 | $18.05 | $65.25 | 2,044,400 | — | — |
| 2008-02-14 | $18.03 | $65.18 | 1,988,200 | — | — |
| 2008-02-13 | $18.27 | $66.05 | 3,097,400 | — | — |
| 2008-02-12 | $18.62 | $67.31 | 1,342,600 | — | — |
| 2008-02-11 | $18.45 | $66.70 | 1,133,000 | — | — |
| 2008-02-08 | $18.45 | $66.70 | 1,091,000 | — | — |
| 2008-02-07 | $18.48 | $66.80 | 1,154,000 | — | — |
| 2008-02-06 | $18.56 | $67.09 | 1,432,200 | — | — |
| 2008-02-05 | $18.58 | $67.15 | 1,099,000 | — | — |
| 2008-02-04 | $19.00 | $68.67 | 882,800 | — | — |
| 2008-02-01 | $18.69 | $67.56 | 1,264,800 | — | — |
| 2008-01-31 | $18.45 | $66.70 | 1,122,600 | — | — |
| 2008-01-30 | $18.18 | $65.72 | 1,233,600 | — | — |
| 2008-01-29 | $18.25 | $65.97 | 1,131,000 | — | — |
| 2008-01-28 | $18.27 | $65.41 | 1,157,600 | — | — |
| 2008-01-25 | $17.83 | $63.84 | 1,151,800 | — | — |
| 2008-01-24 | $18.24 | $65.31 | 1,449,400 | — | — |
| 2008-01-23 | $18.63 | $66.68 | 1,586,400 | — | — |
| 2008-01-22 | $17.99 | $64.41 | 1,967,400 | — | — |
| 2008-01-18 | $18.41 | $65.91 | 3,331,400 | — | — |
| 2008-01-17 | $19.03 | $68.13 | 2,809,600 | — | — |
| 2008-01-16 | $19.83 | $71.00 | 2,256,000 | — | — |
| 2008-01-15 | $20.22 | $72.39 | 2,004,400 | — | — |
| 2008-01-14 | $20.58 | $73.68 | 1,075,800 | — | — |
| 2008-01-11 | $20.80 | $74.47 | 811,000 | — | — |
| 2008-01-10 | $21.06 | $75.40 | 2,551,000 | — | — |
| 2008-01-09 | $20.73 | $74.20 | 1,011,800 | — | — |
| 2008-01-08 | $20.35 | $72.86 | 1,406,600 | — | — |
| 2008-01-07 | $20.38 | $72.97 | 1,495,400 | — | — |
| 2008-01-04 | $19.98 | $71.54 | 690,000 | — | — |
| 2008-01-03 | $20.02 | $71.68 | 600,400 | — | — |
| 2008-01-02 | $20.14 | $72.09 | 763,600 | — | — |