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 | $8.67 | $46.82 | 134,700 | — | — |
| 2008-12-30 | $8.60 | $46.45 | 111,600 | — | — |
| 2008-12-29 | $8.01 | $43.26 | 115,900 | — | — |
| 2008-12-26 | $8.46 | $45.69 | 72,200 | — | — |
| 2008-12-24 | $8.36 | $45.15 | 45,600 | — | — |
| 2008-12-23 | $8.12 | $43.85 | 56,600 | — | — |
| 2008-12-22 | $8.49 | $45.85 | 92,600 | — | — |
| 2008-12-19 | $8.72 | $47.09 | 126,000 | — | — |
| 2008-12-18 | $9.44 | $50.98 | 94,000 | — | — |
| 2008-12-17 | $9.17 | $49.52 | 73,400 | — | — |
| 2008-12-16 | $8.86 | $47.85 | 56,300 | — | — |
| 2008-12-15 | $8.80 | $47.53 | 94,500 | — | — |
| 2008-12-12 | $9.70 | $52.39 | 74,300 | — | — |
| 2008-12-11 | $9.54 | $51.52 | 98,600 | — | — |
| 2008-12-10 | $9.20 | $49.69 | 49,800 | — | — |
| 2008-12-09 | $8.85 | $47.80 | 56,500 | — | — |
| 2008-12-08 | $8.70 | $46.99 | 128,600 | — | — |
| 2008-12-05 | $7.80 | $42.13 | 64,200 | — | — |
| 2008-12-04 | $7.87 | $42.50 | 53,000 | — | — |
| 2008-12-03 | $7.91 | $42.72 | 53,800 | — | — |
| 2008-12-02 | $8.13 | $43.91 | 36,600 | — | — |
| 2008-12-01 | $7.80 | $42.13 | 111,200 | — | — |
| 2008-11-28 | $8.64 | $46.66 | 49,900 | — | — |
| 2008-11-26 | $8.91 | $48.12 | 59,200 | — | — |
| 2008-11-25 | $8.12 | $43.85 | 68,200 | — | — |
| 2008-11-24 | $8.42 | $45.47 | 156,800 | — | — |
| 2008-11-21 | $7.31 | $39.48 | 148,400 | — | — |
| 2008-11-20 | $6.98 | $37.70 | 155,700 | — | — |
| 2008-11-19 | $8.54 | $46.12 | 69,200 | — | — |
| 2008-11-18 | $9.10 | $49.15 | 102,600 | — | — |
| 2008-11-17 | $9.26 | $50.01 | 115,000 | — | — |
| 2008-11-14 | $8.89 | $48.01 | 85,600 | — | — |
| 2008-11-13 | $9.35 | $50.50 | 157,700 | — | — |
| 2008-11-12 | $9.54 | $51.52 | 96,200 | — | — |
| 2008-11-11 | $9.95 | $53.74 | 205,300 | — | — |
| 2008-11-10 | $11.13 | $60.11 | 81,200 | — | — |
| 2008-11-07 | $10.95 | $59.14 | 104,000 | — | — |
| 2008-11-06 | $11.11 | $60.00 | 103,900 | — | — |
| 2008-11-05 | $12.01 | $64.86 | 84,400 | — | — |
| 2008-11-04 | $12.96 | $69.99 | 118,000 | — | — |
| 2008-11-03 | $12.68 | $68.48 | 92,000 | — | — |
| 2008-10-31 | $13.44 | $72.59 | 113,800 | — | — |
| 2008-10-30 | $12.52 | $67.62 | 109,500 | — | — |
| 2008-10-29 | $12.32 | $66.54 | 189,100 | — | — |
| 2008-10-28 | $11.34 | $61.24 | 226,000 | — | — |
| 2008-10-27 | $13.36 | $65.40 | 189,500 | — | — |
| 2008-10-24 | $13.40 | $65.60 | 225,400 | — | — |
| 2008-10-23 | $13.67 | $66.92 | 150,500 | — | — |
| 2008-10-22 | $14.86 | $72.75 | 139,900 | — | — |
| 2008-10-21 | $15.38 | $75.29 | 145,900 | — | — |
| 2008-10-20 | $15.85 | $77.59 | 235,200 | — | — |
| 2008-10-17 | $15.18 | $74.31 | 301,400 | — | — |
| 2008-10-16 | $13.45 | $65.84 | 105,600 | — | — |
| 2008-10-15 | $12.75 | $62.42 | 106,400 | — | — |
| 2008-10-14 | $14.78 | $72.35 | 101,700 | — | — |
| 2008-10-13 | $14.30 | $70.00 | 43,800 | — | — |
| 2008-10-10 | $11.37 | $55.66 | 141,200 | — | — |
| 2008-10-09 | $12.50 | $61.19 | 154,600 | — | — |
| 2008-10-08 | $13.46 | $65.89 | 146,500 | — | — |
| 2008-10-07 | $13.23 | $64.77 | 227,200 | — | — |
| 2008-10-06 | $16.00 | $78.33 | 104,800 | — | — |
| 2008-10-03 | $16.84 | $82.44 | 72,000 | — | — |
| 2008-10-02 | $17.11 | $83.76 | 80,100 | — | — |
| 2008-10-01 | $18.94 | $92.72 | 58,900 | — | — |
| 2008-09-30 | $19.35 | $94.73 | 78,400 | — | — |
| 2008-09-29 | $18.05 | $88.36 | 124,300 | — | — |
| 2008-09-26 | $21.02 | $102.90 | 88,600 | — | — |
| 2008-09-25 | $21.58 | $105.64 | 79,800 | — | — |
| 2008-09-24 | $21.33 | $104.42 | 108,900 | — | — |
| 2008-09-23 | $21.73 | $106.38 | 44,800 | — | — |
| 2008-09-22 | $22.75 | $111.37 | 77,400 | — | — |
| 2008-09-19 | $24.71 | $120.97 | 82,700 | — | — |
| 2008-09-18 | $20.35 | $99.62 | 115,900 | — | — |
| 2008-09-17 | $20.60 | $100.85 | 82,700 | — | — |
| 2008-09-16 | $20.99 | $102.76 | 54,300 | — | — |
| 2008-09-15 | $21.40 | $104.76 | 168,600 | — | — |
| 2008-09-12 | $22.99 | $112.55 | 66,100 | — | — |
| 2008-09-11 | $22.20 | $108.68 | 78,100 | — | — |
| 2008-09-10 | $21.03 | $102.95 | 125,700 | — | — |
| 2008-09-09 | $20.21 | $98.94 | 382,800 | — | — |
| 2008-09-08 | $22.92 | $112.20 | 45,300 | — | — |
| 2008-09-05 | $23.93 | $117.15 | 63,100 | — | — |
| 2008-09-04 | $23.27 | $113.92 | 36,900 | — | — |
| 2008-09-03 | $24.11 | $118.03 | 49,300 | — | — |
| 2008-09-02 | $24.85 | $121.65 | 40,700 | — | — |
| 2008-08-29 | $25.96 | $127.09 | 21,600 | — | — |
| 2008-08-28 | $26.01 | $127.33 | 30,700 | — | — |
| 2008-08-27 | $25.76 | $126.11 | 44,700 | — | — |
| 2008-08-26 | $25.38 | $124.25 | 27,200 | — | — |
| 2008-08-25 | $25.25 | $123.61 | 35,300 | — | — |
| 2008-08-22 | $25.91 | $126.84 | 57,900 | — | — |
| 2008-08-21 | $27.09 | $132.62 | 65,200 | — | — |
| 2008-08-20 | $26.58 | $130.12 | 65,600 | — | — |
| 2008-08-19 | $25.67 | $125.67 | 80,000 | — | — |
| 2008-08-18 | $24.89 | $121.85 | 57,700 | — | — |
| 2008-08-15 | $25.60 | $125.32 | 67,500 | — | — |
| 2008-08-14 | $27.13 | $132.81 | 57,000 | — | — |
| 2008-08-13 | $25.00 | $122.39 | 63,500 | — | — |
| 2008-08-12 | $23.39 | $114.50 | 58,800 | — | — |
| 2008-08-11 | $24.36 | $119.25 | 57,900 | — | — |
| 2008-08-08 | $25.14 | $123.07 | 29,400 | — | — |
| 2008-08-07 | $25.44 | $124.54 | 32,300 | — | — |
| 2008-08-06 | $26.45 | $129.48 | 37,400 | — | — |
| 2008-08-05 | $25.31 | $123.90 | 79,000 | — | — |
| 2008-08-04 | $26.07 | $127.62 | 69,600 | — | — |
| 2008-08-01 | $27.65 | $135.36 | 39,800 | — | — |
| 2008-07-31 | $28.22 | $138.15 | 20,800 | — | — |
| 2008-07-30 | $29.14 | $142.65 | 36,600 | — | — |
| 2008-07-29 | $28.92 | $141.58 | 79,800 | — | — |
| 2008-07-28 | $27.72 | $135.70 | 60,600 | — | — |
| 2008-07-25 | $27.79 | $131.15 | 49,000 | — | — |
| 2008-07-24 | $26.68 | $125.91 | 48,900 | — | — |
| 2008-07-23 | $27.97 | $132.00 | 41,500 | — | — |
| 2008-07-22 | $28.71 | $135.49 | 53,500 | — | — |
| 2008-07-21 | $29.29 | $138.23 | 108,100 | — | — |
| 2008-07-18 | $26.00 | $122.70 | 32,100 | — | — |
| 2008-07-17 | $25.70 | $121.29 | 41,300 | — | — |
| 2008-07-16 | $27.20 | $128.36 | 30,600 | — | — |
| 2008-07-15 | $26.64 | $125.72 | 30,600 | — | — |
| 2008-07-14 | $27.41 | $129.36 | 37,800 | — | — |
| 2008-07-11 | $27.02 | $127.52 | 30,200 | — | — |
| 2008-07-10 | $27.00 | $127.42 | 35,100 | — | — |
| 2008-07-09 | $27.02 | $127.52 | 71,200 | — | — |
| 2008-07-08 | $25.29 | $119.35 | 40,300 | — | — |
| 2008-07-07 | $25.69 | $121.24 | 71,100 | — | — |
| 2008-07-03 | $25.75 | $121.52 | 59,800 | — | — |
| 2008-07-02 | $26.52 | $125.16 | 124,100 | — | — |
| 2008-07-01 | $30.28 | $142.90 | 26,800 | — | — |
| 2008-06-30 | $30.80 | $145.35 | 20,700 | — | — |
| 2008-06-27 | $30.35 | $143.23 | 20,500 | — | — |
| 2008-06-26 | $30.08 | $141.96 | 26,100 | — | — |
| 2008-06-25 | $30.31 | $143.04 | 25,000 | — | — |
| 2008-06-24 | $30.45 | $143.70 | 84,400 | — | — |
| 2008-06-23 | $30.45 | $143.70 | 100,500 | — | — |
| 2008-06-20 | $28.39 | $133.98 | 36,400 | — | — |
| 2008-06-19 | $27.65 | $130.49 | 33,600 | — | — |
| 2008-06-18 | $26.56 | $125.34 | 9,900 | — | — |
| 2008-06-17 | $26.50 | $125.06 | 11,100 | — | — |
| 2008-06-16 | $26.18 | $123.55 | 10,500 | — | — |
| 2008-06-13 | $26.10 | $123.17 | 13,200 | — | — |
| 2008-06-12 | $25.74 | $121.47 | 14,000 | — | — |
| 2008-06-11 | $25.79 | $121.71 | 18,600 | — | — |
| 2008-06-10 | $26.01 | $122.75 | 26,500 | — | — |
| 2008-06-09 | $26.11 | $123.22 | 28,400 | — | — |
| 2008-06-06 | $26.14 | $123.36 | 16,100 | — | — |
| 2008-06-05 | $26.18 | $123.55 | 18,300 | — | — |
| 2008-06-04 | $26.07 | $123.03 | 26,000 | — | — |
| 2008-06-03 | $25.69 | $121.24 | 57,700 | — | — |
| 2008-06-02 | $26.80 | $126.48 | 19,800 | — | — |
| 2008-05-30 | $26.69 | $125.96 | 12,100 | — | — |
| 2008-05-29 | $26.66 | $125.82 | 14,400 | — | — |
| 2008-05-28 | $26.57 | $125.39 | 31,800 | — | — |
| 2008-05-27 | $26.82 | $126.57 | 9,600 | — | — |
| 2008-05-23 | $26.60 | $125.53 | 14,900 | — | — |
| 2008-05-22 | $26.60 | $125.53 | 14,000 | — | — |
| 2008-05-21 | $26.70 | $126.01 | 20,500 | — | — |
| 2008-05-20 | $26.96 | $127.23 | 29,800 | — | — |
| 2008-05-19 | $27.30 | $128.84 | 43,700 | — | — |
| 2008-05-16 | $27.92 | $131.76 | 31,300 | — | — |
| 2008-05-15 | $27.50 | $129.78 | 29,400 | — | — |
| 2008-05-14 | $26.47 | $124.92 | 24,000 | — | — |
| 2008-05-13 | $27.18 | $128.27 | 29,300 | — | — |
| 2008-05-12 | $26.75 | $126.24 | 33,100 | — | — |
| 2008-05-09 | $26.27 | $123.98 | 43,600 | — | — |
| 2008-05-08 | $25.75 | $121.52 | 24,700 | — | — |
| 2008-05-07 | $25.32 | $119.49 | 51,000 | — | — |
| 2008-05-06 | $25.92 | $122.32 | 30,900 | — | — |
| 2008-05-05 | $24.68 | $116.47 | 29,900 | — | — |
| 2008-05-02 | $24.56 | $115.91 | 19,700 | — | — |
| 2008-05-01 | $24.31 | $114.73 | 42,600 | — | — |
| 2008-04-30 | $24.69 | $116.52 | 65,800 | — | — |
| 2008-04-29 | $25.04 | $118.17 | 20,300 | — | — |
| 2008-04-28 | $25.57 | $120.67 | 23,400 | — | — |
| 2008-04-25 | $25.71 | $120.77 | 26,500 | — | — |
| 2008-04-24 | $26.00 | $122.13 | 21,300 | — | — |
| 2008-04-23 | $26.29 | $123.49 | 21,400 | — | — |
| 2008-04-22 | $26.23 | $123.21 | 39,500 | — | — |
| 2008-04-21 | $26.65 | $125.18 | 28,700 | — | — |
| 2008-04-18 | $26.43 | $124.15 | 42,300 | — | — |
| 2008-04-17 | $26.93 | $126.50 | 33,000 | — | — |
| 2008-04-16 | $27.18 | $127.67 | 27,800 | — | — |
| 2008-04-15 | $26.52 | $124.57 | 41,100 | — | — |
| 2008-04-14 | $25.95 | $121.89 | 78,700 | — | — |
| 2008-04-11 | $27.27 | $128.09 | 40,500 | — | — |
| 2008-04-10 | $28.20 | $132.46 | 81,700 | — | — |
| 2008-04-09 | $27.00 | $126.83 | 56,100 | — | — |
| 2008-04-08 | $26.50 | $124.48 | 30,200 | — | — |
| 2008-04-07 | $25.81 | $121.24 | 37,100 | — | — |
| 2008-04-04 | $26.03 | $122.27 | 69,000 | — | — |
| 2008-04-03 | $25.73 | $120.86 | 61,100 | — | — |
| 2008-04-02 | $25.42 | $119.40 | 92,600 | — | — |
| 2008-04-01 | $25.40 | $119.31 | 72,000 | — | — |
| 2008-03-31 | $25.41 | $119.36 | 71,600 | — | — |
| 2008-03-28 | $25.16 | $118.18 | 85,600 | — | — |
| 2008-03-27 | $25.37 | $119.17 | 86,300 | — | — |
| 2008-03-26 | $25.89 | $121.61 | 74,600 | — | — |
| 2008-03-25 | $24.79 | $116.45 | 93,500 | — | — |
| 2008-03-24 | $25.63 | $120.39 | 149,900 | — | — |
| 2008-03-20 | $23.32 | $109.54 | 177,100 | — | — |
| 2008-03-19 | $24.80 | $116.49 | 111,200 | — | — |
| 2008-03-18 | $25.34 | $119.03 | 54,400 | — | — |
| 2008-03-17 | $24.58 | $115.46 | 44,400 | — | — |
| 2008-03-14 | $24.89 | $116.91 | 25,000 | — | — |
| 2008-03-13 | $25.25 | $118.61 | 34,900 | — | — |
| 2008-03-12 | $25.13 | $118.04 | 42,600 | — | — |
| 2008-03-11 | $24.84 | $116.68 | 58,000 | — | — |
| 2008-03-10 | $23.07 | $108.37 | 98,400 | — | — |
| 2008-03-07 | $24.38 | $114.52 | 65,300 | — | — |
| 2008-03-06 | $24.23 | $113.81 | 30,600 | — | — |
| 2008-03-05 | $24.40 | $114.61 | 22,000 | — | — |
| 2008-03-04 | $23.98 | $112.64 | 38,200 | — | — |
| 2008-03-03 | $24.38 | $114.52 | 57,200 | — | — |
| 2008-02-29 | $23.80 | $111.79 | 72,500 | — | — |
| 2008-02-28 | $25.22 | $118.47 | 35,700 | — | — |
| 2008-02-27 | $25.59 | $120.20 | 38,900 | — | — |
| 2008-02-26 | $25.73 | $120.86 | 69,200 | — | — |
| 2008-02-25 | $25.47 | $119.64 | 54,300 | — | — |
| 2008-02-22 | $25.15 | $118.14 | 50,400 | — | — |
| 2008-02-21 | $25.49 | $119.73 | 94,300 | — | — |
| 2008-02-20 | $26.40 | $124.01 | 183,500 | — | — |
| 2008-02-19 | $25.79 | $121.14 | 171,700 | — | — |
| 2008-02-15 | $25.09 | $117.85 | 151,000 | — | — |
| 2008-02-14 | $24.37 | $114.47 | 108,400 | — | — |
| 2008-02-13 | $23.90 | $112.26 | 92,300 | — | — |
| 2008-02-12 | $23.00 | $108.04 | 129,500 | — | — |
| 2008-02-11 | $23.45 | $110.15 | 60,000 | — | — |
| 2008-02-08 | $22.57 | $106.02 | 48,400 | — | — |
| 2008-02-07 | $21.88 | $102.78 | 34,100 | — | — |
| 2008-02-06 | $21.72 | $102.02 | 53,100 | — | — |
| 2008-02-05 | $21.61 | $101.51 | 66,200 | — | — |
| 2008-02-04 | $22.02 | $103.43 | 44,200 | — | — |
| 2008-02-01 | $21.36 | $100.33 | 73,400 | — | — |
| 2008-01-31 | $21.51 | $101.04 | 54,200 | — | — |
| 2008-01-30 | $20.88 | $98.08 | 59,400 | — | — |
| 2008-01-29 | $21.10 | $99.11 | 41,100 | — | — |
| 2008-01-28 | $21.00 | $98.64 | 56,600 | — | — |
| 2008-01-25 | $21.48 | $98.48 | 38,600 | — | — |
| 2008-01-24 | $20.73 | $95.04 | 48,300 | — | — |
| 2008-01-23 | $20.85 | $95.59 | 43,200 | — | — |
| 2008-01-22 | $20.69 | $94.86 | 50,600 | — | — |
| 2008-01-18 | $20.47 | $93.85 | 31,300 | — | — |
| 2008-01-17 | $20.49 | $93.94 | 34,700 | — | — |
| 2008-01-16 | $20.98 | $96.19 | 50,000 | — | — |
| 2008-01-15 | $21.10 | $96.74 | 31,100 | — | — |
| 2008-01-14 | $21.36 | $97.93 | 24,800 | — | — |
| 2008-01-11 | $20.80 | $95.36 | 17,900 | — | — |
| 2008-01-10 | $20.45 | $93.76 | 43,200 | — | — |
| 2008-01-09 | $19.94 | $91.42 | 46,000 | — | — |
| 2008-01-08 | $20.19 | $92.56 | 54,400 | — | — |
| 2008-01-07 | $20.65 | $94.67 | 47,900 | — | — |
| 2008-01-04 | $20.70 | $94.90 | 57,100 | — | — |
| 2008-01-03 | $21.42 | $98.20 | 38,300 | — | — |
| 2008-01-02 | $20.66 | $94.72 | 32,800 | — | — |