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
- 1993-02-23 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 | $16.04 | $24.87 | 15,006,200 | — | — |
| 2008-12-30 | $15.19 | $23.56 | 14,039,300 | — | — |
| 2008-12-29 | $14.90 | $23.11 | 12,024,200 | — | — |
| 2008-12-26 | $14.65 | $22.72 | 4,467,100 | — | — |
| 2008-12-24 | $14.50 | $22.49 | 5,255,100 | — | — |
| 2008-12-23 | $14.44 | $22.39 | 12,686,200 | — | — |
| 2008-12-22 | $14.58 | $22.61 | 19,350,500 | — | — |
| 2008-12-19 | $15.45 | $23.96 | 36,407,100 | — | — |
| 2008-12-18 | $16.23 | $25.17 | 34,326,400 | — | — |
| 2008-12-17 | $16.50 | $25.59 | 65,914,400 | — | — |
| 2008-12-16 | $16.13 | $25.01 | 52,570,400 | — | — |
| 2008-12-15 | $13.64 | $21.15 | 20,460,200 | — | — |
| 2008-12-12 | $13.85 | $21.48 | 21,175,100 | — | — |
| 2008-12-11 | $13.74 | $21.31 | 28,285,100 | — | — |
| 2008-12-10 | $14.60 | $22.64 | 21,280,200 | — | — |
| 2008-12-09 | $14.97 | $23.21 | 28,424,800 | — | — |
| 2008-12-08 | $16.30 | $25.28 | 34,955,200 | — | — |
| 2008-12-05 | $15.72 | $24.38 | 36,511,300 | — | — |
| 2008-12-04 | $14.94 | $23.17 | 45,642,900 | — | — |
| 2008-12-03 | $13.85 | $21.48 | 41,063,000 | — | — |
| 2008-12-02 | $12.04 | $18.67 | 36,295,600 | — | — |
| 2008-12-01 | $11.35 | $17.60 | 36,151,200 | — | — |
| 2008-11-28 | $14.75 | $22.87 | 13,238,700 | — | — |
| 2008-11-26 | $14.50 | $22.49 | 27,874,700 | — | — |
| 2008-11-25 | $14.27 | $22.13 | 50,141,900 | — | — |
| 2008-11-24 | $13.38 | $20.75 | 67,867,800 | — | — |
| 2008-11-21 | $10.05 | $15.58 | 49,402,000 | — | — |
| 2008-11-20 | $9.20 | $14.27 | 51,671,600 | — | — |
| 2008-11-19 | $10.25 | $15.89 | 38,980,100 | — | — |
| 2008-11-18 | $12.03 | $18.65 | 36,864,800 | — | — |
| 2008-11-17 | $11.22 | $17.40 | 29,177,800 | — | — |
| 2008-11-14 | $12.03 | $18.65 | 34,968,900 | — | — |
| 2008-11-13 | $13.21 | $20.48 | 58,075,400 | — | — |
| 2008-11-12 | $11.94 | $18.52 | 34,221,200 | — | — |
| 2008-11-11 | $14.08 | $21.83 | 46,738,800 | — | — |
| 2008-11-10 | $14.58 | $22.61 | 29,810,900 | — | — |
| 2008-11-07 | $15.98 | $24.78 | 29,934,700 | — | — |
| 2008-11-06 | $15.39 | $23.87 | 34,423,200 | — | — |
| 2008-11-05 | $17.06 | $26.45 | 26,645,100 | — | — |
| 2008-11-04 | $18.90 | $29.31 | 27,694,700 | — | — |
| 2008-11-03 | $18.00 | $27.91 | 26,330,600 | — | — |
| 2008-10-31 | $17.47 | $27.09 | 41,919,700 | — | — |
| 2008-10-30 | $16.09 | $24.95 | 43,123,400 | — | — |
| 2008-10-29 | $14.76 | $22.89 | 62,602,100 | — | — |
| 2008-10-28 | $15.20 | $23.57 | 125,704,800 | — | — |
| 2008-10-27 | $13.73 | $21.29 | 42,921,500 | — | — |
| 2008-10-24 | $16.52 | $25.62 | 42,625,700 | — | — |
| 2008-10-23 | $18.08 | $28.04 | 39,650,000 | — | — |
| 2008-10-22 | $19.33 | $29.97 | 37,919,600 | — | — |
| 2008-10-21 | $20.20 | $31.32 | 40,227,100 | — | — |
| 2008-10-20 | $19.77 | $30.66 | 32,972,400 | — | — |
| 2008-10-17 | $19.24 | $29.84 | 46,656,900 | — | — |
| 2008-10-16 | $18.69 | $28.98 | 63,120,500 | — | — |
| 2008-10-15 | $18.13 | $28.11 | 86,911,100 | — | — |
| 2008-10-14 | $21.94 | $33.60 | 138,504,900 | — | — |
| 2008-10-13 | $18.10 | $27.72 | 199,684,000 | — | — |
| 2008-10-10 | $9.68 | $14.83 | 206,852,900 | — | — |
| 2008-10-09 | $12.45 | $19.07 | 102,865,400 | — | — |
| 2008-10-08 | $16.80 | $25.73 | 40,961,400 | — | — |
| 2008-10-07 | $17.65 | $27.03 | 90,486,600 | — | — |
| 2008-10-06 | $23.50 | $35.99 | 27,017,800 | — | — |
| 2008-10-03 | $23.92 | $36.64 | 30,168,400 | — | — |
| 2008-10-02 | $23.21 | $35.55 | 17,881,400 | — | — |
| 2008-10-01 | $24.42 | $37.40 | 36,127,100 | — | — |
| 2008-09-30 | $23.00 | $35.23 | 38,220,700 | — | — |
| 2008-09-29 | $20.99 | $32.15 | 53,602,300 | — | — |
| 2008-09-26 | $24.75 | $37.91 | 41,149,700 | — | — |
| 2008-09-25 | $27.10 | $41.51 | 34,234,400 | — | — |
| 2008-09-24 | $24.79 | $37.97 | 44,652,600 | — | — |
| 2008-09-23 | $28.00 | $42.89 | 35,085,000 | — | — |
| 2008-09-22 | $27.09 | $41.49 | 56,512,300 | — | — |
| 2008-09-19 | $27.21 | $41.68 | 1,209,900 | — | — |
| 2008-09-18 | $22.55 | $34.54 | 321,561,400 | — | — |
| 2008-09-17 | $21.75 | $33.31 | 329,786,100 | — | — |
| 2008-09-16 | $28.70 | $43.96 | 118,926,500 | — | — |
| 2008-09-15 | $32.19 | $49.30 | 67,701,700 | — | — |
| 2008-09-12 | $37.23 | $57.02 | 31,468,200 | — | — |
| 2008-09-11 | $38.71 | $59.29 | 36,335,100 | — | — |
| 2008-09-10 | $38.92 | $59.61 | 24,490,000 | — | — |
| 2008-09-09 | $40.40 | $61.88 | 27,418,000 | — | — |
| 2008-09-08 | $43.27 | $66.27 | 26,428,700 | — | — |
| 2008-09-05 | $41.36 | $63.35 | 16,761,700 | — | — |
| 2008-09-04 | $40.34 | $61.79 | 18,916,200 | — | — |
| 2008-09-03 | $42.17 | $64.59 | 12,350,700 | — | — |
| 2008-09-02 | $41.30 | $63.26 | 16,819,100 | — | — |
| 2008-08-29 | $40.83 | $62.54 | 10,499,700 | — | — |
| 2008-08-28 | $40.60 | $62.18 | 12,267,300 | — | — |
| 2008-08-27 | $39.05 | $59.81 | 9,599,500 | — | — |
| 2008-08-26 | $38.58 | $59.09 | 8,475,600 | — | — |
| 2008-08-25 | $38.22 | $58.54 | 12,318,000 | — | — |
| 2008-08-22 | $38.89 | $59.56 | 15,628,500 | — | — |
| 2008-08-21 | $37.06 | $56.76 | 15,685,600 | — | — |
| 2008-08-20 | $37.40 | $57.28 | 26,613,500 | — | — |
| 2008-08-19 | $38.08 | $58.32 | 17,941,800 | — | — |
| 2008-08-18 | $39.59 | $60.64 | 13,122,200 | — | — |
| 2008-08-15 | $40.88 | $62.61 | 10,677,700 | — | — |
| 2008-08-14 | $40.64 | $62.24 | 14,861,600 | — | — |
| 2008-08-13 | $40.15 | $61.49 | 29,494,200 | — | — |
| 2008-08-12 | $42.50 | $65.09 | 23,164,700 | — | — |
| 2008-08-11 | $45.39 | $69.52 | 16,618,300 | — | — |
| 2008-08-08 | $45.04 | $68.98 | 23,077,500 | — | — |
| 2008-08-07 | $42.66 | $65.34 | 21,930,500 | — | — |
| 2008-08-06 | $43.18 | $66.14 | 12,978,600 | — | — |
| 2008-08-05 | $43.20 | $66.17 | 20,017,200 | — | — |
| 2008-08-04 | $41.48 | $63.53 | 18,233,300 | — | — |
| 2008-08-01 | $41.11 | $62.96 | 19,549,100 | — | — |
| 2008-07-31 | $39.48 | $60.47 | 17,235,700 | — | — |
| 2008-07-30 | $38.60 | $59.12 | 25,573,900 | — | — |
| 2008-07-29 | $36.50 | $55.90 | 25,001,500 | — | — |
| 2008-07-28 | $34.96 | $53.55 | 18,664,300 | — | — |
| 2008-07-25 | $36.75 | $56.29 | 15,356,000 | — | — |
| 2008-07-24 | $37.24 | $57.04 | 17,389,700 | — | — |
| 2008-07-23 | $39.11 | $59.90 | 20,744,700 | — | — |
| 2008-07-22 | $38.67 | $59.23 | 19,000,900 | — | — |
| 2008-07-21 | $36.46 | $55.84 | 22,337,200 | — | — |
| 2008-07-18 | $38.57 | $59.07 | 21,280,500 | — | — |
| 2008-07-17 | $38.32 | $58.69 | 53,727,300 | — | — |
| 2008-07-16 | $35.05 | $53.68 | 33,824,200 | — | — |
| 2008-07-15 | $31.00 | $47.48 | 36,155,700 | — | — |
| 2008-07-14 | $31.75 | $48.63 | 23,739,900 | — | — |
| 2008-07-11 | $33.44 | $51.22 | 31,936,400 | — | — |
| 2008-07-10 | $33.51 | $51.32 | 29,068,200 | — | — |
| 2008-07-09 | $33.99 | $52.06 | 26,145,700 | — | — |
| 2008-07-08 | $36.49 | $55.48 | 26,886,100 | — | — |
| 2008-07-07 | $35.07 | $53.32 | 22,913,800 | — | — |
| 2008-07-03 | $35.91 | $54.59 | 9,268,800 | — | — |
| 2008-07-02 | $35.87 | $54.53 | 17,818,800 | — | — |
| 2008-07-01 | $36.60 | $55.64 | 24,814,600 | — | — |
| 2008-06-30 | $36.07 | $54.84 | 18,433,700 | — | — |
| 2008-06-27 | $36.71 | $55.81 | 25,884,800 | — | — |
| 2008-06-26 | $36.83 | $55.99 | 21,958,700 | — | — |
| 2008-06-25 | $38.18 | $58.04 | 23,605,600 | — | — |
| 2008-06-24 | $38.43 | $58.42 | 21,551,100 | — | — |
| 2008-06-23 | $37.46 | $56.95 | 17,296,300 | — | — |
| 2008-06-20 | $38.68 | $58.80 | 23,897,700 | — | — |
| 2008-06-19 | $40.19 | $61.10 | 27,248,800 | — | — |
| 2008-06-18 | $40.69 | $61.86 | 41,563,300 | — | — |
| 2008-06-17 | $40.59 | $61.71 | 25,995,800 | — | — |
| 2008-06-16 | $42.29 | $64.29 | 18,126,500 | — | — |
| 2008-06-13 | $41.04 | $62.39 | 25,572,100 | — | — |
| 2008-06-12 | $38.38 | $58.35 | 25,077,300 | — | — |
| 2008-06-11 | $37.13 | $56.45 | 25,041,100 | — | — |
| 2008-06-10 | $39.23 | $59.64 | 22,014,900 | — | — |
| 2008-06-09 | $39.39 | $59.88 | 22,427,200 | — | — |
| 2008-06-06 | $40.81 | $62.04 | 24,261,300 | — | — |
| 2008-06-05 | $44.59 | $67.79 | 13,548,200 | — | — |
| 2008-06-04 | $43.36 | $65.92 | 15,419,000 | — | — |
| 2008-06-03 | $42.65 | $64.84 | 16,031,000 | — | — |
| 2008-06-02 | $43.10 | $65.52 | 15,502,600 | — | — |
| 2008-05-30 | $44.23 | $67.24 | 9,472,200 | — | — |
| 2008-05-29 | $43.78 | $66.56 | 10,044,800 | — | — |
| 2008-05-28 | $42.77 | $65.02 | 12,121,200 | — | — |
| 2008-05-27 | $42.24 | $64.22 | 10,523,100 | — | — |
| 2008-05-23 | $41.83 | $63.59 | 10,991,100 | — | — |
| 2008-05-22 | $42.95 | $65.30 | 15,192,500 | — | — |
| 2008-05-21 | $42.89 | $65.20 | 20,105,800 | — | — |
| 2008-05-20 | $44.80 | $68.11 | 12,986,400 | — | — |
| 2008-05-19 | $46.20 | $70.24 | 9,152,400 | — | — |
| 2008-05-16 | $47.21 | $71.77 | 6,489,100 | — | — |
| 2008-05-15 | $47.71 | $72.53 | 8,657,100 | — | — |
| 2008-05-14 | $46.96 | $71.39 | 10,480,200 | — | — |
| 2008-05-13 | $46.61 | $70.86 | 8,922,500 | — | — |
| 2008-05-12 | $47.65 | $72.44 | 10,583,400 | — | — |
| 2008-05-09 | $45.96 | $69.87 | 10,807,700 | — | — |
| 2008-05-08 | $46.48 | $70.66 | 12,711,400 | — | — |
| 2008-05-07 | $47.21 | $71.77 | 11,152,800 | — | — |
| 2008-05-06 | $49.05 | $74.57 | 10,489,800 | — | — |
| 2008-05-05 | $48.72 | $74.07 | 11,369,600 | — | — |
| 2008-05-02 | $50.31 | $76.49 | 13,613,400 | — | — |
| 2008-05-01 | $50.33 | $76.52 | 12,492,300 | — | — |
| 2008-04-30 | $48.60 | $73.89 | 15,257,100 | — | — |
| 2008-04-29 | $48.96 | $74.43 | 11,470,100 | — | — |
| 2008-04-28 | $49.91 | $75.88 | 8,131,500 | — | — |
| 2008-04-25 | $50.65 | $77.00 | 14,537,000 | — | — |
| 2008-04-24 | $50.39 | $76.61 | 17,436,600 | — | — |
| 2008-04-23 | $47.38 | $72.03 | 11,054,000 | — | — |
| 2008-04-22 | $47.19 | $71.74 | 12,605,200 | — | — |
| 2008-04-21 | $47.20 | $71.76 | 11,768,600 | — | — |
| 2008-04-18 | $47.77 | $72.62 | 15,776,400 | — | — |
| 2008-04-17 | $46.42 | $70.57 | 13,448,600 | — | — |
| 2008-04-16 | $45.42 | $69.05 | 14,045,300 | — | — |
| 2008-04-15 | $43.52 | $66.16 | 11,955,000 | — | — |
| 2008-04-14 | $42.97 | $65.33 | 10,709,500 | — | — |
| 2008-04-11 | $43.63 | $66.33 | 14,168,600 | — | — |
| 2008-04-10 | $44.44 | $67.56 | 16,609,200 | — | — |
| 2008-04-09 | $46.10 | $70.08 | 14,166,000 | — | — |
| 2008-04-08 | $47.62 | $71.99 | 11,016,500 | — | — |
| 2008-04-07 | $48.09 | $72.70 | 10,753,800 | — | — |
| 2008-04-04 | $47.60 | $71.96 | 13,185,300 | — | — |
| 2008-04-03 | $48.88 | $73.89 | 11,975,700 | — | — |
| 2008-04-02 | $49.09 | $74.21 | 13,723,000 | — | — |
| 2008-04-01 | $48.85 | $73.84 | 21,696,300 | — | — |
| 2008-03-31 | $45.70 | $69.08 | 15,426,700 | — | — |
| 2008-03-28 | $44.74 | $67.63 | 15,430,100 | — | — |
| 2008-03-27 | $45.69 | $69.07 | 25,482,100 | — | — |
| 2008-03-26 | $47.79 | $72.24 | 15,984,300 | — | — |
| 2008-03-25 | $49.45 | $74.75 | 16,657,000 | — | — |
| 2008-03-24 | $48.75 | $73.69 | 29,519,000 | — | — |
| 2008-03-20 | $49.67 | $75.08 | 44,450,200 | — | — |
| 2008-03-19 | $43.45 | $65.68 | 40,282,100 | — | — |
| 2008-03-18 | $42.86 | $64.79 | 42,966,900 | — | — |
| 2008-03-17 | $36.38 | $54.99 | 49,435,100 | — | — |
| 2008-03-14 | $39.55 | $59.79 | 30,910,600 | — | — |
| 2008-03-13 | $41.60 | $62.89 | 19,445,600 | — | — |
| 2008-03-12 | $41.01 | $61.99 | 16,000,700 | — | — |
| 2008-03-11 | $42.49 | $64.23 | 29,294,900 | — | — |
| 2008-03-10 | $38.30 | $57.90 | 21,098,300 | — | — |
| 2008-03-07 | $39.86 | $60.25 | 17,079,800 | — | — |
| 2008-03-06 | $39.67 | $59.97 | 16,193,500 | — | — |
| 2008-03-05 | $41.47 | $62.69 | 13,105,900 | — | — |
| 2008-03-04 | $41.35 | $62.51 | 13,558,800 | — | — |
| 2008-03-03 | $41.58 | $62.85 | 16,895,200 | — | — |
| 2008-02-29 | $42.12 | $63.67 | 15,564,300 | — | — |
| 2008-02-28 | $44.40 | $67.12 | 10,733,600 | — | — |
| 2008-02-27 | $45.88 | $69.36 | 12,172,500 | — | — |
| 2008-02-26 | $44.93 | $67.92 | 15,693,400 | — | — |
| 2008-02-25 | $45.28 | $68.45 | 14,734,800 | — | — |
| 2008-02-22 | $44.19 | $66.80 | 12,847,800 | — | — |
| 2008-02-21 | $43.17 | $65.26 | 13,388,700 | — | — |
| 2008-02-20 | $43.55 | $65.83 | 19,134,400 | — | — |
| 2008-02-19 | $41.49 | $62.72 | 17,433,900 | — | — |
| 2008-02-15 | $42.32 | $63.97 | 23,014,400 | — | — |
| 2008-02-14 | $42.62 | $64.43 | 20,165,600 | — | — |
| 2008-02-13 | $43.23 | $65.35 | 19,850,100 | — | — |
| 2008-02-12 | $42.71 | $64.56 | 18,691,400 | — | — |
| 2008-02-11 | $42.53 | $64.29 | 14,941,100 | — | — |
| 2008-02-08 | $43.19 | $65.29 | 17,177,100 | — | — |
| 2008-02-07 | $44.88 | $67.84 | 17,074,600 | — | — |
| 2008-02-06 | $44.95 | $67.95 | 12,474,000 | — | — |
| 2008-02-05 | $45.56 | $68.87 | 13,172,400 | — | — |
| 2008-02-04 | $48.03 | $72.61 | 10,749,700 | — | — |
| 2008-02-01 | $48.25 | $72.94 | 26,818,300 | — | — |
| 2008-01-31 | $49.34 | $74.59 | 22,824,300 | — | — |
| 2008-01-30 | $48.63 | $73.51 | 16,018,700 | — | — |
| 2008-01-29 | $49.46 | $74.77 | 12,291,100 | — | — |
| 2008-01-28 | $49.59 | $74.96 | 12,982,300 | — | — |
| 2008-01-25 | $48.89 | $73.91 | 19,071,500 | — | — |
| 2008-01-24 | $51.23 | $77.44 | 16,341,300 | — | — |
| 2008-01-23 | $51.70 | $78.15 | 27,599,200 | — | — |
| 2008-01-22 | $48.53 | $73.36 | 36,857,100 | — | — |
| 2008-01-18 | $45.11 | $68.19 | 19,736,300 | — | — |
| 2008-01-17 | $45.25 | $68.40 | 18,516,000 | — | — |
| 2008-01-16 | $47.39 | $71.64 | 15,582,700 | — | — |
| 2008-01-15 | $47.13 | $71.24 | 12,448,800 | — | — |
| 2008-01-14 | $48.90 | $73.92 | 10,954,300 | — | — |
| 2008-01-11 | $48.39 | $73.15 | 15,874,500 | — | — |
| 2008-01-10 | $48.41 | $73.18 | 20,270,800 | — | — |
| 2008-01-09 | $47.73 | $72.15 | 20,061,800 | — | — |
| 2008-01-08 | $46.40 | $69.73 | 22,467,500 | — | — |
| 2008-01-07 | $48.31 | $72.60 | 18,767,500 | — | — |
| 2008-01-04 | $49.30 | $74.09 | 14,448,500 | — | — |
| 2008-01-03 | $50.94 | $76.56 | 11,422,200 | — | — |
| 2008-01-02 | $50.95 | $76.57 | 17,624,100 | — | — |