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 | $15.06 | $294.71 | 18,256,100 | — | — |
| 2008-12-30 | $15.33 | $299.99 | 15,208,800 | — | — |
| 2008-12-29 | $15.19 | $297.25 | 15,939,200 | — | — |
| 2008-12-26 | $15.06 | $294.71 | 8,336,100 | — | — |
| 2008-12-24 | $14.90 | $291.58 | 6,131,500 | — | — |
| 2008-12-23 | $14.72 | $288.06 | 15,469,400 | — | — |
| 2008-12-22 | $14.73 | $288.25 | 23,488,700 | — | — |
| 2008-12-19 | $15.28 | $292.75 | 33,295,900 | — | — |
| 2008-12-18 | $15.18 | $290.84 | 33,692,500 | — | — |
| 2008-12-17 | $14.67 | $281.06 | 32,966,000 | — | — |
| 2008-12-16 | $14.54 | $278.57 | 50,835,700 | — | — |
| 2008-12-15 | $15.21 | $291.41 | 25,594,200 | — | — |
| 2008-12-12 | $15.34 | $293.90 | 24,099,900 | — | — |
| 2008-12-11 | $15.02 | $287.77 | 24,396,200 | — | — |
| 2008-12-10 | $15.06 | $288.54 | 18,430,300 | — | — |
| 2008-12-09 | $14.93 | $286.05 | 24,270,200 | — | — |
| 2008-12-08 | $15.00 | $287.39 | 28,291,900 | — | — |
| 2008-12-05 | $15.00 | $287.39 | 33,939,600 | — | — |
| 2008-12-04 | $15.03 | $287.96 | 23,232,600 | — | — |
| 2008-12-03 | $15.50 | $296.97 | 24,357,100 | — | — |
| 2008-12-02 | $15.09 | $289.11 | 25,643,400 | — | — |
| 2008-12-01 | $15.26 | $292.37 | 18,922,800 | — | — |
| 2008-11-28 | $16.08 | $308.08 | 10,449,500 | — | — |
| 2008-11-26 | $15.87 | $304.06 | 21,087,800 | — | — |
| 2008-11-25 | $15.80 | $302.71 | 23,855,500 | — | — |
| 2008-11-24 | $15.43 | $295.63 | 30,125,400 | — | — |
| 2008-11-21 | $15.49 | $296.78 | 41,011,500 | — | — |
| 2008-11-20 | $14.45 | $276.85 | 40,805,900 | — | — |
| 2008-11-19 | $16.50 | $316.13 | 23,374,700 | — | — |
| 2008-11-18 | $16.96 | $324.94 | 26,727,200 | — | — |
| 2008-11-17 | $16.20 | $310.38 | 26,725,800 | — | — |
| 2008-11-14 | $16.26 | $311.53 | 21,707,200 | — | — |
| 2008-11-13 | $16.68 | $319.57 | 35,649,300 | — | — |
| 2008-11-12 | $16.58 | $317.66 | 26,250,900 | — | — |
| 2008-11-11 | $17.33 | $332.03 | 19,967,600 | — | — |
| 2008-11-10 | $17.82 | $341.42 | 16,177,200 | — | — |
| 2008-11-07 | $17.98 | $344.48 | 13,869,500 | — | — |
| 2008-11-06 | $17.65 | $338.16 | 24,551,700 | — | — |
| 2008-11-05 | $18.24 | $349.46 | 19,502,300 | — | — |
| 2008-11-04 | $19.09 | $365.75 | 18,010,400 | — | — |
| 2008-11-03 | $19.13 | $366.51 | 11,842,900 | — | — |
| 2008-10-31 | $19.19 | $367.66 | 16,765,000 | — | — |
| 2008-10-30 | $19.16 | $367.09 | 23,861,600 | — | — |
| 2008-10-29 | $19.14 | $366.71 | 26,127,800 | — | — |
| 2008-10-28 | $19.53 | $374.18 | 25,128,000 | — | — |
| 2008-10-27 | $18.46 | $353.68 | 19,372,000 | — | — |
| 2008-10-24 | $19.22 | $368.24 | 28,994,400 | — | — |
| 2008-10-23 | $19.58 | $375.14 | 27,313,700 | — | — |
| 2008-10-22 | $19.29 | $369.58 | 28,292,600 | — | — |
| 2008-10-21 | $19.38 | $371.30 | 18,677,900 | — | — |
| 2008-10-20 | $20.36 | $390.08 | 19,608,600 | — | — |
| 2008-10-17 | $19.32 | $370.15 | 28,075,300 | — | — |
| 2008-10-16 | $19.00 | $364.02 | 32,673,400 | — | — |
| 2008-10-15 | $18.07 | $346.21 | 21,031,300 | — | — |
| 2008-10-14 | $19.55 | $374.56 | 33,696,500 | — | — |
| 2008-10-13 | $19.97 | $382.61 | 30,261,800 | — | — |
| 2008-10-10 | $17.16 | $328.77 | 48,657,000 | — | — |
| 2008-10-09 | $17.38 | $332.99 | 31,701,400 | — | — |
| 2008-10-08 | $18.10 | $346.78 | 31,038,200 | — | — |
| 2008-10-07 | $18.52 | $354.83 | 24,983,400 | — | — |
| 2008-10-06 | $19.33 | $370.35 | 28,732,200 | — | — |
| 2008-10-03 | $20.29 | $388.74 | 17,797,600 | — | — |
| 2008-10-02 | $20.08 | $384.72 | 20,495,100 | — | — |
| 2008-10-01 | $20.55 | $393.72 | 21,780,600 | — | — |
| 2008-09-30 | $19.84 | $380.12 | 20,014,800 | — | — |
| 2008-09-29 | $19.35 | $370.73 | 24,779,000 | — | — |
| 2008-09-26 | $20.89 | $400.23 | 14,886,900 | — | — |
| 2008-09-25 | $20.48 | $392.38 | 20,582,600 | — | — |
| 2008-09-24 | $19.88 | $380.88 | 15,038,100 | — | — |
| 2008-09-23 | $19.78 | $378.97 | 12,235,700 | — | — |
| 2008-09-22 | $20.04 | $383.95 | 14,001,000 | — | — |
| 2008-09-19 | $20.54 | $393.53 | 20,262,500 | — | — |
| 2008-09-18 | $20.22 | $387.40 | 24,155,800 | — | — |
| 2008-09-17 | $19.87 | $380.69 | 33,192,800 | — | — |
| 2008-09-16 | $20.64 | $395.44 | 15,964,900 | — | — |
| 2008-09-15 | $20.91 | $400.62 | 15,229,000 | — | — |
| 2008-09-12 | $21.16 | $405.41 | 14,333,700 | — | — |
| 2008-09-11 | $20.91 | $400.62 | 17,644,900 | — | — |
| 2008-09-10 | $20.76 | $391.61 | 12,428,500 | — | — |
| 2008-09-09 | $20.66 | $389.73 | 20,505,600 | — | — |
| 2008-09-08 | $20.97 | $395.57 | 29,608,400 | — | — |
| 2008-09-05 | $20.95 | $395.20 | 18,125,500 | — | — |
| 2008-09-04 | $20.66 | $389.73 | 14,599,500 | — | — |
| 2008-09-03 | $21.26 | $401.04 | 11,884,000 | — | — |
| 2008-09-02 | $21.35 | $402.74 | 19,930,300 | — | — |
| 2008-08-29 | $21.03 | $396.71 | 10,668,200 | — | — |
| 2008-08-28 | $21.04 | $396.89 | 10,030,200 | — | — |
| 2008-08-27 | $20.62 | $388.97 | 8,421,400 | — | — |
| 2008-08-26 | $20.78 | $391.99 | 7,270,800 | — | — |
| 2008-08-25 | $20.80 | $392.37 | 8,305,900 | — | — |
| 2008-08-22 | $20.92 | $394.63 | 6,605,900 | — | — |
| 2008-08-21 | $20.91 | $394.44 | 8,857,900 | — | — |
| 2008-08-20 | $20.99 | $395.95 | 8,340,100 | — | — |
| 2008-08-19 | $20.98 | $395.76 | 11,068,000 | — | — |
| 2008-08-18 | $21.34 | $402.55 | 7,518,000 | — | — |
| 2008-08-15 | $21.60 | $407.46 | 10,133,900 | — | — |
| 2008-08-14 | $21.40 | $403.69 | 11,189,400 | — | — |
| 2008-08-13 | $21.55 | $406.52 | 8,145,700 | — | — |
| 2008-08-12 | $21.71 | $409.53 | 13,993,100 | — | — |
| 2008-08-11 | $21.24 | $400.67 | 11,184,500 | — | — |
| 2008-08-08 | $20.95 | $395.20 | 16,714,300 | — | — |
| 2008-08-07 | $20.89 | $394.07 | 10,692,800 | — | — |
| 2008-08-06 | $21.24 | $400.67 | 17,064,700 | — | — |
| 2008-08-05 | $21.37 | $403.12 | 11,658,200 | — | — |
| 2008-08-04 | $21.07 | $397.46 | 10,185,800 | — | — |
| 2008-08-01 | $20.90 | $394.25 | 13,795,500 | — | — |
| 2008-07-31 | $20.35 | $383.88 | 26,812,200 | — | — |
| 2008-07-30 | $21.70 | $409.34 | 13,536,000 | — | — |
| 2008-07-29 | $21.37 | $403.12 | 11,238,300 | — | — |
| 2008-07-28 | $20.90 | $394.25 | 8,322,700 | — | — |
| 2008-07-25 | $21.07 | $397.46 | 10,131,300 | — | — |
| 2008-07-24 | $20.81 | $392.56 | 12,992,200 | — | — |
| 2008-07-23 | $21.21 | $400.10 | 12,786,000 | — | — |
| 2008-07-22 | $20.60 | $388.59 | 15,904,000 | — | — |
| 2008-07-21 | $20.27 | $382.37 | 9,049,800 | — | — |
| 2008-07-18 | $20.45 | $385.77 | 14,566,100 | — | — |
| 2008-07-17 | $20.65 | $389.54 | 16,186,200 | — | — |
| 2008-07-16 | $20.84 | $393.12 | 12,418,400 | — | — |
| 2008-07-15 | $20.69 | $390.29 | 14,650,600 | — | — |
| 2008-07-14 | $20.97 | $395.57 | 11,119,600 | — | — |
| 2008-07-11 | $21.26 | $401.04 | 12,873,600 | — | — |
| 2008-07-10 | $21.23 | $400.48 | 10,925,500 | — | — |
| 2008-07-09 | $20.96 | $395.39 | 13,454,200 | — | — |
| 2008-07-08 | $21.05 | $397.08 | 14,049,800 | — | — |
| 2008-07-07 | $20.52 | $387.09 | 15,512,800 | — | — |
| 2008-07-03 | $20.12 | $379.54 | 9,133,400 | — | — |
| 2008-07-02 | $19.92 | $375.77 | 17,234,400 | — | — |
| 2008-07-01 | $20.12 | $379.54 | 21,280,500 | — | — |
| 2008-06-30 | $20.56 | $387.84 | 10,001,400 | — | — |
| 2008-06-27 | $20.35 | $383.88 | 15,261,000 | — | — |
| 2008-06-26 | $20.97 | $395.57 | 12,056,400 | — | — |
| 2008-06-25 | $21.32 | $402.18 | 16,915,000 | — | — |
| 2008-06-24 | $21.11 | $398.22 | 15,277,000 | — | — |
| 2008-06-23 | $20.90 | $394.25 | 14,896,500 | — | — |
| 2008-06-20 | $20.78 | $391.99 | 16,869,600 | — | — |
| 2008-06-19 | $20.85 | $393.31 | 17,584,700 | — | — |
| 2008-06-18 | $20.71 | $390.67 | 10,525,700 | — | — |
| 2008-06-17 | $20.72 | $390.86 | 14,685,600 | — | — |
| 2008-06-16 | $20.60 | $388.59 | 14,507,000 | — | — |
| 2008-06-13 | $20.90 | $394.25 | 15,083,000 | — | — |
| 2008-06-12 | $20.94 | $395.01 | 16,680,700 | — | — |
| 2008-06-11 | $20.72 | $390.86 | 14,253,700 | — | — |
| 2008-06-10 | $21.13 | $393.12 | 14,056,300 | — | — |
| 2008-06-09 | $21.16 | $393.68 | 16,356,900 | — | — |
| 2008-06-06 | $21.53 | $400.56 | 16,895,400 | — | — |
| 2008-06-05 | $22.16 | $412.29 | 9,971,400 | — | — |
| 2008-06-04 | $22.06 | $410.42 | 14,539,700 | — | — |
| 2008-06-03 | $21.98 | $408.94 | 13,058,600 | — | — |
| 2008-06-02 | $22.03 | $409.87 | 12,114,900 | — | — |
| 2008-05-30 | $22.26 | $414.15 | 10,254,600 | — | — |
| 2008-05-29 | $22.45 | $417.68 | 9,779,300 | — | — |
| 2008-05-28 | $22.33 | $415.45 | 13,738,500 | — | — |
| 2008-05-27 | $22.48 | $418.24 | 19,361,300 | — | — |
| 2008-05-23 | $22.28 | $414.52 | 15,424,200 | — | — |
| 2008-05-22 | $22.77 | $423.63 | 16,170,400 | — | — |
| 2008-05-21 | $22.37 | $416.19 | 18,871,100 | — | — |
| 2008-05-20 | $22.44 | $417.49 | 20,543,100 | — | — |
| 2008-05-19 | $22.56 | $419.73 | 18,326,300 | — | — |
| 2008-05-16 | $22.45 | $417.68 | 13,957,100 | — | — |
| 2008-05-15 | $22.34 | $415.63 | 15,962,200 | — | — |
| 2008-05-14 | $22.00 | $409.31 | 14,743,400 | — | — |
| 2008-05-13 | $21.92 | $407.82 | 19,898,900 | — | — |
| 2008-05-12 | $21.58 | $401.49 | 15,363,100 | — | — |
| 2008-05-09 | $20.94 | $389.59 | 19,028,600 | — | — |
| 2008-05-08 | $21.33 | $396.84 | 17,350,400 | — | — |
| 2008-05-07 | $20.83 | $387.54 | 17,979,000 | — | — |
| 2008-05-06 | $20.89 | $388.66 | 15,793,100 | — | — |
| 2008-05-05 | $20.71 | $385.31 | 18,785,700 | — | — |
| 2008-05-02 | $20.43 | $380.10 | 17,931,400 | — | — |
| 2008-05-01 | $20.12 | $374.33 | 22,304,100 | — | — |
| 2008-04-30 | $20.00 | $372.10 | 30,021,400 | — | — |
| 2008-04-29 | $20.24 | $376.56 | 47,218,900 | — | — |
| 2008-04-28 | $21.29 | $396.10 | 22,949,900 | — | — |
| 2008-04-25 | $21.70 | $403.73 | 30,215,300 | — | — |
| 2008-04-24 | $22.53 | $419.17 | 15,704,600 | — | — |
| 2008-04-23 | $22.30 | $414.89 | 22,160,900 | — | — |
| 2008-04-22 | $22.05 | $410.24 | 12,744,000 | — | — |
| 2008-04-21 | $22.16 | $412.29 | 15,612,200 | — | — |
| 2008-04-18 | $22.10 | $411.17 | 18,095,200 | — | — |
| 2008-04-17 | $21.86 | $406.70 | 17,537,700 | — | — |
| 2008-04-16 | $21.67 | $403.17 | 23,876,200 | — | — |
| 2008-04-15 | $21.71 | $403.91 | 17,133,600 | — | — |
| 2008-04-14 | $21.54 | $400.75 | 18,189,100 | — | — |
| 2008-04-11 | $21.37 | $397.59 | 21,843,100 | — | — |
| 2008-04-10 | $21.69 | $403.54 | 27,828,800 | — | — |
| 2008-04-09 | $20.91 | $389.03 | 20,155,700 | — | — |
| 2008-04-08 | $21.43 | $398.70 | 19,844,800 | — | — |
| 2008-04-07 | $21.88 | $407.08 | 28,600,800 | — | — |
| 2008-04-04 | $21.71 | $403.91 | 21,425,300 | — | — |
| 2008-04-03 | $22.01 | $409.49 | 38,455,200 | — | — |
| 2008-04-02 | $22.08 | $410.80 | 39,490,000 | — | — |
| 2008-04-01 | $22.15 | $412.10 | 64,113,000 | — | — |
| 2008-03-31 | $22.20 | $413.03 | 33,447,900 | — | — |
| 2008-03-28 | $73.83 | $423.63 | 17,760,000 | — | — |
| 2008-03-27 | $73.22 | $420.13 | 22,975,600 | — | — |
| 2008-03-26 | $73.00 | $418.87 | 15,852,200 | — | — |
| 2008-03-25 | $73.33 | $420.76 | 13,139,500 | — | — |
| 2008-03-24 | $71.68 | $411.30 | 9,981,000 | — | — |
| 2008-03-20 | $70.26 | $403.15 | 16,383,000 | — | — |
| 2008-03-19 | $70.78 | $406.13 | 19,647,600 | — | — |
| 2008-03-18 | $71.56 | $410.61 | 22,326,000 | — | — |
| 2008-03-17 | $69.97 | $401.49 | 17,607,900 | — | — |
| 2008-03-14 | $71.78 | $407.57 | 24,058,200 | — | — |
| 2008-03-13 | $73.45 | $417.05 | 17,707,100 | — | — |
| 2008-03-12 | $73.66 | $418.24 | 18,243,400 | — | — |
| 2008-03-11 | $75.25 | $427.27 | 17,764,800 | — | — |
| 2008-03-10 | $74.74 | $424.37 | 12,689,700 | — | — |
| 2008-03-07 | $74.52 | $423.13 | 12,640,400 | — | — |
| 2008-03-06 | $73.97 | $420.00 | 8,355,700 | — | — |
| 2008-03-05 | $74.91 | $425.34 | 16,056,500 | — | — |
| 2008-03-04 | $73.83 | $419.21 | 12,563,500 | — | — |
| 2008-03-03 | $73.02 | $414.61 | 11,076,800 | — | — |
| 2008-02-29 | $73.14 | $415.29 | 10,111,500 | — | — |
| 2008-02-28 | $73.78 | $418.92 | 6,947,300 | — | — |
| 2008-02-27 | $74.47 | $422.84 | 7,365,300 | — | — |
| 2008-02-26 | $74.27 | $421.71 | 10,440,300 | — | — |
| 2008-02-25 | $74.26 | $421.65 | 7,383,200 | — | — |
| 2008-02-22 | $73.60 | $417.90 | 9,546,000 | — | — |
| 2008-02-21 | $73.39 | $416.71 | 13,581,500 | — | — |
| 2008-02-20 | $72.94 | $414.15 | 8,555,900 | — | — |
| 2008-02-19 | $72.93 | $414.10 | 11,310,800 | — | — |
| 2008-02-15 | $72.53 | $411.83 | 29,659,800 | — | — |
| 2008-02-14 | $72.69 | $412.73 | 9,320,600 | — | — |
| 2008-02-13 | $72.85 | $413.64 | 10,185,600 | — | — |
| 2008-02-12 | $72.43 | $411.26 | 10,715,800 | — | — |
| 2008-02-11 | $72.42 | $411.20 | 11,798,900 | — | — |
| 2008-02-08 | $73.09 | $415.01 | 8,907,400 | — | — |
| 2008-02-07 | $74.10 | $420.74 | 15,359,900 | — | — |
| 2008-02-06 | $72.76 | $413.13 | 8,761,900 | — | — |
| 2008-02-05 | $73.13 | $415.23 | 12,003,700 | — | — |
| 2008-02-04 | $75.07 | $426.25 | 6,238,700 | — | — |
| 2008-02-01 | $75.44 | $428.35 | 11,076,300 | — | — |
| 2008-01-31 | $75.79 | $430.34 | 14,890,000 | — | — |
| 2008-01-30 | $76.50 | $434.37 | 20,832,800 | — | — |
| 2008-01-29 | $76.12 | $432.21 | 16,818,000 | — | — |
| 2008-01-28 | $75.01 | $425.91 | 8,869,900 | — | — |
| 2008-01-25 | $73.95 | $419.89 | 14,953,600 | — | — |
| 2008-01-24 | $74.89 | $425.23 | 13,482,500 | — | — |
| 2008-01-23 | $72.85 | $413.64 | 24,435,700 | — | — |
| 2008-01-22 | $73.38 | $416.65 | 22,672,800 | — | — |
| 2008-01-18 | $75.42 | $428.24 | 21,979,800 | — | — |
| 2008-01-17 | $76.80 | $436.07 | 23,839,000 | — | — |
| 2008-01-16 | $77.91 | $442.37 | 13,961,900 | — | — |
| 2008-01-15 | $78.46 | $445.50 | 10,264,100 | — | — |
| 2008-01-14 | $78.69 | $446.80 | 10,363,600 | — | — |
| 2008-01-11 | $79.02 | $448.68 | 10,649,000 | — | — |
| 2008-01-10 | $78.82 | $447.54 | 12,825,800 | — | — |
| 2008-01-09 | $79.21 | $449.76 | 16,521,700 | — | — |
| 2008-01-08 | $78.32 | $444.70 | 17,342,200 | — | — |
| 2008-01-07 | $77.23 | $438.51 | 16,011,400 | — | — |
| 2008-01-04 | $74.90 | $425.28 | 11,110,400 | — | — |
| 2008-01-03 | $75.39 | $428.07 | 10,013,800 | — | — |
| 2008-01-02 | $74.93 | $425.45 | 8,757,300 | — | — |