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
- 1994-03-10 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 | $16.81 | $45.59 | 3,229,251 | — | — |
| 2008-12-30 | $16.32 | $44.26 | 2,281,612 | — | — |
| 2008-12-29 | $15.89 | $43.08 | 3,719,487 | — | — |
| 2008-12-26 | $18.77 | $50.89 | 1,641,573 | — | — |
| 2008-12-24 | $18.41 | $49.91 | 2,595,583 | — | — |
| 2008-12-23 | $19.60 | $53.15 | 3,494,188 | — | — |
| 2008-12-22 | $19.85 | $53.82 | 5,661,746 | — | — |
| 2008-12-19 | $19.30 | $52.32 | 4,165,440 | — | — |
| 2008-12-18 | $17.18 | $46.57 | 6,081,455 | — | — |
| 2008-12-17 | $18.10 | $49.08 | 8,266,834 | — | — |
| 2008-12-16 | $16.32 | $44.26 | 5,377,584 | — | — |
| 2008-12-15 | $13.29 | $36.02 | 5,622,756 | — | — |
| 2008-12-12 | $13.23 | $35.87 | 6,837,924 | — | — |
| 2008-12-11 | $10.93 | $29.65 | 5,904,974 | — | — |
| 2008-12-10 | $13.38 | $36.28 | 3,773,921 | — | — |
| 2008-12-09 | $12.01 | $32.56 | 5,352,419 | — | — |
| 2008-12-08 | $12.94 | $35.10 | 8,052,659 | — | — |
| 2008-12-05 | $10.12 | $27.44 | 6,044,733 | — | — |
| 2008-12-04 | $9.30 | $25.20 | 6,091,499 | — | — |
| 2008-12-03 | $10.01 | $27.14 | 6,663,711 | — | — |
| 2008-12-02 | $9.71 | $26.33 | 10,191,920 | — | — |
| 2008-12-01 | $9.12 | $24.73 | 5,428,130 | — | — |
| 2008-11-28 | $12.46 | $33.79 | 2,879,637 | — | — |
| 2008-11-26 | $11.98 | $32.49 | 5,822,782 | — | — |
| 2008-11-25 | $11.02 | $29.87 | 8,208,727 | — | — |
| 2008-11-24 | $11.01 | $29.85 | 7,806,839 | — | — |
| 2008-11-21 | $9.95 | $26.99 | 8,069,832 | — | — |
| 2008-11-20 | $9.17 | $24.85 | 8,643,016 | — | — |
| 2008-11-19 | $10.93 | $29.65 | 6,945,605 | — | — |
| 2008-11-18 | $12.41 | $33.64 | 17,653,143 | — | — |
| 2008-11-17 | $14.37 | $38.96 | 5,854,967 | — | — |
| 2008-11-14 | $15.84 | $42.95 | 5,644,465 | — | — |
| 2008-11-13 | $19.53 | $52.95 | 5,461,288 | — | — |
| 2008-11-12 | $19.30 | $50.31 | 3,343,088 | — | — |
| 2008-11-11 | $21.80 | $56.85 | 3,954,182 | — | — |
| 2008-11-10 | $22.96 | $59.87 | 2,240,030 | — | — |
| 2008-11-07 | $27.09 | $70.64 | 1,994,210 | — | — |
| 2008-11-06 | $25.46 | $66.39 | 1,728,085 | — | — |
| 2008-11-05 | $26.37 | $68.75 | 3,308,418 | — | — |
| 2008-11-04 | $28.25 | $73.65 | 4,089,945 | — | — |
| 2008-11-03 | $26.01 | $67.81 | 1,770,423 | — | — |
| 2008-10-31 | $27.24 | $71.02 | 3,358,857 | — | — |
| 2008-10-30 | $24.65 | $64.26 | 2,607,788 | — | — |
| 2008-10-29 | $23.22 | $60.54 | 4,180,561 | — | — |
| 2008-10-28 | $21.75 | $56.71 | 5,138,028 | — | — |
| 2008-10-27 | $18.65 | $48.62 | 2,800,685 | — | — |
| 2008-10-24 | $20.45 | $53.33 | 4,117,918 | — | — |
| 2008-10-23 | $23.36 | $60.91 | 5,956,384 | — | — |
| 2008-10-22 | $26.19 | $68.29 | 3,510,712 | — | — |
| 2008-10-21 | $28.28 | $73.73 | 4,274,742 | — | — |
| 2008-10-20 | $29.68 | $77.39 | 2,451,072 | — | — |
| 2008-10-17 | $31.20 | $81.35 | 4,130,663 | — | — |
| 2008-10-16 | $30.54 | $79.62 | 6,170,883 | — | — |
| 2008-10-15 | $31.31 | $81.64 | 3,685,033 | — | — |
| 2008-10-14 | $37.94 | $98.93 | 2,750,247 | — | — |
| 2008-10-13 | $39.03 | $101.75 | 2,721,734 | — | — |
| 2008-10-10 | $39.81 | $103.80 | 5,749,230 | — | — |
| 2008-10-09 | $36.39 | $94.87 | 3,356,481 | — | — |
| 2008-10-08 | $37.88 | $98.76 | 4,255,733 | — | — |
| 2008-10-07 | $38.44 | $100.23 | 3,681,037 | — | — |
| 2008-10-06 | $43.30 | $112.91 | 3,221,366 | — | — |
| 2008-10-03 | $44.55 | $116.16 | 5,303,276 | — | — |
| 2008-10-02 | $50.41 | $131.45 | 2,208,492 | — | — |
| 2008-10-01 | $56.95 | $148.49 | 1,155,657 | — | — |
| 2008-09-30 | $58.93 | $153.66 | 1,714,800 | — | — |
| 2008-09-29 | $53.72 | $140.06 | 1,351,902 | — | — |
| 2008-09-26 | $60.27 | $157.16 | 949,583 | — | — |
| 2008-09-25 | $59.23 | $154.43 | 939,754 | — | — |
| 2008-09-24 | $58.02 | $151.27 | 1,149,716 | — | — |
| 2008-09-23 | $58.98 | $153.78 | 1,223,160 | — | — |
| 2008-09-22 | $58.79 | $153.29 | 1,445,543 | — | — |
| 2008-09-19 | $62.78 | $163.70 | 2,948,113 | — | — |
| 2008-09-18 | $61.54 | $160.46 | 3,139,498 | — | — |
| 2008-09-17 | $55.64 | $145.06 | 1,915,150 | — | — |
| 2008-09-16 | $58.54 | $152.64 | 2,982,242 | — | — |
| 2008-09-15 | $56.48 | $147.26 | 1,821,725 | — | — |
| 2008-09-12 | $60.54 | $157.86 | 1,562,621 | — | — |
| 2008-09-11 | $61.09 | $159.28 | 1,278,351 | — | — |
| 2008-09-10 | $60.14 | $156.79 | 1,805,849 | — | — |
| 2008-09-09 | $59.33 | $154.69 | 1,857,475 | — | — |
| 2008-09-08 | $61.74 | $160.97 | 2,584,675 | — | — |
| 2008-09-05 | $59.36 | $154.77 | 1,980,817 | — | — |
| 2008-09-04 | $59.58 | $155.34 | 1,676,134 | — | — |
| 2008-09-03 | $60.50 | $157.73 | 1,604,203 | — | — |
| 2008-09-02 | $58.44 | $152.38 | 1,224,024 | — | — |
| 2008-08-29 | $57.34 | $149.50 | 1,120,015 | — | — |
| 2008-08-28 | $57.32 | $149.45 | 1,035,231 | — | — |
| 2008-08-27 | $54.50 | $142.09 | 753,229 | — | — |
| 2008-08-26 | $54.11 | $141.08 | 745,885 | — | — |
| 2008-08-25 | $52.94 | $138.04 | 729,576 | — | — |
| 2008-08-22 | $54.24 | $141.42 | 1,065,688 | — | — |
| 2008-08-21 | $52.68 | $137.36 | 684,862 | — | — |
| 2008-08-20 | $53.21 | $138.74 | 1,337,646 | — | — |
| 2008-08-19 | $53.54 | $139.61 | 1,275,111 | — | — |
| 2008-08-18 | $55.86 | $143.71 | 1,313,344 | — | — |
| 2008-08-15 | $57.96 | $149.12 | 951,095 | — | — |
| 2008-08-14 | $57.68 | $148.40 | 880,459 | — | — |
| 2008-08-13 | $56.40 | $145.11 | 1,329,653 | — | — |
| 2008-08-12 | $56.11 | $144.35 | 1,624,076 | — | — |
| 2008-08-11 | $57.52 | $148.00 | 1,583,466 | — | — |
| 2008-08-08 | $56.41 | $145.14 | 2,107,723 | — | — |
| 2008-08-07 | $53.16 | $136.78 | 1,688,015 | — | — |
| 2008-08-06 | $52.45 | $134.94 | 970,536 | — | — |
| 2008-08-05 | $52.68 | $135.54 | 1,472,004 | — | — |
| 2008-08-04 | $50.27 | $129.32 | 1,028,102 | — | — |
| 2008-08-01 | $51.31 | $132.01 | 1,170,561 | — | — |
| 2008-07-31 | $51.23 | $131.80 | 1,356,439 | — | — |
| 2008-07-30 | $52.46 | $134.97 | 1,519,419 | — | — |
| 2008-07-29 | $52.62 | $135.37 | 1,562,513 | — | — |
| 2008-07-28 | $50.78 | $130.66 | 1,658,205 | — | — |
| 2008-07-25 | $51.56 | $132.66 | 1,276,083 | — | — |
| 2008-07-24 | $51.59 | $132.73 | 1,682,291 | — | — |
| 2008-07-23 | $55.41 | $142.57 | 2,256,231 | — | — |
| 2008-07-22 | $53.84 | $138.52 | 2,246,186 | — | — |
| 2008-07-21 | $51.05 | $131.35 | 1,664,470 | — | — |
| 2008-07-18 | $52.42 | $134.87 | 1,282,455 | — | — |
| 2008-07-17 | $53.18 | $136.83 | 1,678,186 | — | — |
| 2008-07-16 | $52.02 | $133.82 | 1,454,291 | — | — |
| 2008-07-15 | $49.08 | $126.27 | 1,512,722 | — | — |
| 2008-07-14 | $50.03 | $128.70 | 1,826,154 | — | — |
| 2008-07-11 | $53.23 | $136.94 | 1,297,684 | — | — |
| 2008-07-10 | $52.84 | $135.94 | 1,795,588 | — | — |
| 2008-07-09 | $52.14 | $134.13 | 1,338,186 | — | — |
| 2008-07-08 | $56.21 | $144.61 | 2,361,752 | — | — |
| 2008-07-07 | $53.75 | $138.28 | 1,246,813 | — | — |
| 2008-07-03 | $55.65 | $143.16 | 441,742 | — | — |
| 2008-07-02 | $56.11 | $144.35 | 582,473 | — | — |
| 2008-07-01 | $57.54 | $148.04 | 813,496 | — | — |
| 2008-06-30 | $57.52 | $148.00 | 1,036,203 | — | — |
| 2008-06-27 | $57.50 | $147.93 | 1,028,642 | — | — |
| 2008-06-26 | $58.78 | $151.24 | 853,674 | — | — |
| 2008-06-25 | $60.52 | $155.71 | 824,188 | — | — |
| 2008-06-24 | $59.73 | $153.67 | 882,511 | — | — |
| 2008-06-23 | $59.84 | $153.95 | 772,562 | — | — |
| 2008-06-20 | $61.27 | $157.64 | 1,006,285 | — | — |
| 2008-06-19 | $62.68 | $161.26 | 909,297 | — | — |
| 2008-06-18 | $61.45 | $158.10 | 1,456,451 | — | — |
| 2008-06-17 | $62.15 | $159.91 | 799,887 | — | — |
| 2008-06-16 | $63.87 | $164.31 | 429,861 | — | — |
| 2008-06-13 | $62.27 | $160.19 | 704,519 | — | — |
| 2008-06-12 | $61.64 | $158.57 | 717,911 | — | — |
| 2008-06-11 | $61.40 | $157.98 | 612,282 | — | — |
| 2008-06-10 | $62.73 | $161.38 | 889,640 | — | — |
| 2008-06-09 | $62.32 | $160.34 | 718,127 | — | — |
| 2008-06-06 | $64.30 | $165.43 | 871,279 | — | — |
| 2008-06-05 | $67.38 | $173.34 | 856,914 | — | — |
| 2008-06-04 | $65.98 | $169.75 | 709,811 | — | — |
| 2008-06-03 | $65.28 | $167.96 | 684,106 | — | — |
| 2008-06-02 | $65.23 | $167.82 | 837,689 | — | — |
| 2008-05-30 | $66.23 | $170.39 | 820,948 | — | — |
| 2008-05-29 | $66.39 | $170.79 | 811,660 | — | — |
| 2008-05-28 | $65.02 | $167.27 | 610,122 | — | — |
| 2008-05-27 | $65.45 | $168.39 | 431,589 | — | — |
| 2008-05-23 | $64.78 | $166.67 | 651,164 | — | — |
| 2008-05-22 | $65.52 | $168.58 | 975,072 | — | — |
| 2008-05-21 | $67.20 | $172.89 | 1,509,482 | — | — |
| 2008-05-20 | $67.81 | $174.46 | 768,566 | — | — |
| 2008-05-19 | $68.42 | $176.03 | 832,505 | — | — |
| 2008-05-16 | $68.27 | $175.65 | 729,036 | — | — |
| 2008-05-15 | $68.28 | $175.68 | 848,166 | — | — |
| 2008-05-14 | $68.52 | $174.37 | 1,137,404 | — | — |
| 2008-05-13 | $68.45 | $174.20 | 502,657 | — | — |
| 2008-05-12 | $68.33 | $173.90 | 659,696 | — | — |
| 2008-05-09 | $67.73 | $172.36 | 674,925 | — | — |
| 2008-05-08 | $68.24 | $173.66 | 841,685 | — | — |
| 2008-05-07 | $66.93 | $170.34 | 928,954 | — | — |
| 2008-05-06 | $69.15 | $175.99 | 940,294 | — | — |
| 2008-05-05 | $69.27 | $176.27 | 771,590 | — | — |
| 2008-05-02 | $69.58 | $177.08 | 880,567 | — | — |
| 2008-05-01 | $69.77 | $177.57 | 1,082,537 | — | — |
| 2008-04-30 | $67.71 | $172.32 | 844,709 | — | — |
| 2008-04-29 | $68.81 | $175.12 | 709,379 | — | — |
| 2008-04-28 | $69.36 | $176.51 | 658,508 | — | — |
| 2008-04-25 | $69.21 | $176.13 | 487,536 | — | — |
| 2008-04-24 | $68.81 | $175.12 | 983,928 | — | — |
| 2008-04-23 | $67.48 | $171.73 | 520,802 | — | — |
| 2008-04-22 | $66.88 | $170.20 | 524,474 | — | — |
| 2008-04-21 | $66.95 | $170.38 | 581,717 | — | — |
| 2008-04-18 | $67.84 | $172.65 | 709,055 | — | — |
| 2008-04-17 | $68.52 | $174.37 | 661,424 | — | — |
| 2008-04-16 | $68.09 | $173.28 | 740,052 | — | — |
| 2008-04-15 | $64.70 | $164.66 | 647,924 | — | — |
| 2008-04-14 | $63.89 | $162.58 | 520,046 | — | — |
| 2008-04-11 | $64.67 | $164.59 | 682,161 | — | — |
| 2008-04-10 | $66.39 | $168.95 | 1,184,602 | — | — |
| 2008-04-09 | $65.44 | $166.54 | 1,017,194 | — | — |
| 2008-04-08 | $66.83 | $170.08 | 810,904 | — | — |
| 2008-04-07 | $67.09 | $170.74 | 755,821 | — | — |
| 2008-04-04 | $67.45 | $171.66 | 764,462 | — | — |
| 2008-04-03 | $68.98 | $175.54 | 816,196 | — | — |
| 2008-04-02 | $67.53 | $171.87 | 1,414,329 | — | — |
| 2008-04-01 | $69.26 | $176.25 | 1,116,019 | — | — |
| 2008-03-31 | $65.06 | $165.58 | 1,502,138 | — | — |
| 2008-03-28 | $63.49 | $161.57 | 1,957,812 | — | — |
| 2008-03-27 | $62.34 | $158.65 | 1,211,279 | — | — |
| 2008-03-26 | $64.26 | $163.53 | 992,893 | — | — |
| 2008-03-25 | $66.11 | $168.24 | 961,571 | — | — |
| 2008-03-24 | $65.36 | $166.33 | 1,484,749 | — | — |
| 2008-03-20 | $64.69 | $164.63 | 1,114,291 | — | — |
| 2008-03-19 | $61.24 | $155.85 | 1,260,422 | — | — |
| 2008-03-18 | $62.76 | $159.71 | 1,632,284 | — | — |
| 2008-03-17 | $58.64 | $149.22 | 1,288,071 | — | — |
| 2008-03-14 | $57.03 | $145.15 | 930,142 | — | — |
| 2008-03-13 | $58.36 | $148.52 | 1,004,881 | — | — |
| 2008-03-12 | $57.77 | $147.01 | 1,114,723 | — | — |
| 2008-03-11 | $58.36 | $148.52 | 1,413,141 | — | — |
| 2008-03-10 | $55.58 | $141.45 | 750,637 | — | — |
| 2008-03-07 | $56.64 | $144.13 | 852,810 | — | — |
| 2008-03-06 | $55.63 | $141.57 | 1,006,393 | — | — |
| 2008-03-05 | $58.62 | $149.18 | 1,040,631 | — | — |
| 2008-03-04 | $59.02 | $150.21 | 924,417 | — | — |
| 2008-03-03 | $59.63 | $151.75 | 837,149 | — | — |
| 2008-02-29 | $59.26 | $150.80 | 911,565 | — | — |
| 2008-02-28 | $60.46 | $153.87 | 577,504 | — | — |
| 2008-02-27 | $61.62 | $156.81 | 644,144 | — | — |
| 2008-02-26 | $61.94 | $157.64 | 840,605 | — | — |
| 2008-02-25 | $61.76 | $157.17 | 889,640 | — | — |
| 2008-02-22 | $59.40 | $151.16 | 657,104 | — | — |
| 2008-02-21 | $57.75 | $146.96 | 797,403 | — | — |
| 2008-02-20 | $59.42 | $151.23 | 781,742 | — | — |
| 2008-02-19 | $59.18 | $148.73 | 811,984 | — | — |
| 2008-02-15 | $60.70 | $152.55 | 1,031,451 | — | — |
| 2008-02-14 | $60.22 | $151.34 | 598,025 | — | — |
| 2008-02-13 | $61.30 | $154.06 | 793,623 | — | — |
| 2008-02-12 | $60.40 | $151.78 | 845,574 | — | — |
| 2008-02-11 | $58.67 | $147.45 | 710,351 | — | — |
| 2008-02-08 | $59.32 | $149.08 | 947,639 | — | — |
| 2008-02-07 | $61.96 | $155.71 | 1,202,531 | — | — |
| 2008-02-06 | $61.37 | $154.22 | 1,016,978 | — | — |
| 2008-02-05 | $63.73 | $160.15 | 1,134,704 | — | — |
| 2008-02-04 | $66.13 | $166.18 | 696,418 | — | — |
| 2008-02-01 | $66.78 | $167.83 | 1,679,374 | — | — |
| 2008-01-31 | $63.19 | $158.80 | 819,112 | — | — |
| 2008-01-30 | $62.03 | $155.90 | 1,039,227 | — | — |
| 2008-01-29 | $63.61 | $159.85 | 753,877 | — | — |
| 2008-01-28 | $63.61 | $159.85 | 1,075,301 | — | — |
| 2008-01-25 | $61.14 | $153.64 | 1,024,106 | — | — |
| 2008-01-24 | $62.43 | $156.90 | 1,631,852 | — | — |
| 2008-01-23 | $63.13 | $158.64 | 3,015,724 | — | — |
| 2008-01-22 | $56.27 | $141.40 | 1,468,008 | — | — |
| 2008-01-18 | $54.54 | $137.07 | 1,491,661 | — | — |
| 2008-01-17 | $55.90 | $140.47 | 1,358,923 | — | — |
| 2008-01-16 | $57.05 | $143.38 | 1,573,637 | — | — |
| 2008-01-15 | $55.47 | $139.40 | 1,405,365 | — | — |
| 2008-01-14 | $56.47 | $141.91 | 1,572,557 | — | — |
| 2008-01-11 | $56.96 | $143.15 | 1,822,805 | — | — |
| 2008-01-10 | $57.29 | $143.98 | 2,167,990 | — | — |
| 2008-01-09 | $58.27 | $146.43 | 1,342,722 | — | — |
| 2008-01-08 | $58.76 | $147.66 | 1,035,771 | — | — |
| 2008-01-07 | $60.65 | $152.41 | 989,005 | — | — |
| 2008-01-04 | $60.05 | $150.92 | 1,165,377 | — | — |
| 2008-01-03 | $63.26 | $158.97 | 972,372 | — | — |
| 2008-01-02 | $65.31 | $164.13 | 691,018 | — | — |