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 | $17.91 | $30.21 | 5,782,610 | — | — |
| 2008-12-30 | $16.82 | $28.37 | 4,993,173 | — | — |
| 2008-12-29 | $16.37 | $27.62 | 2,917,922 | — | — |
| 2008-12-26 | $16.37 | $27.62 | 1,723,834 | — | — |
| 2008-12-24 | $15.93 | $26.87 | 1,490,167 | — | — |
| 2008-12-23 | $16.29 | $27.48 | 3,734,323 | — | — |
| 2008-12-22 | $16.61 | $28.03 | 5,376,228 | — | — |
| 2008-12-19 | $17.99 | $30.34 | 5,741,323 | — | — |
| 2008-12-18 | $17.10 | $28.84 | 3,775,263 | — | — |
| 2008-12-17 | $17.83 | $30.07 | 8,554,137 | — | — |
| 2008-12-16 | $17.83 | $30.07 | 6,140,952 | — | — |
| 2008-12-15 | $16.86 | $28.44 | 4,240,272 | — | — |
| 2008-12-12 | $16.94 | $28.57 | 5,125,269 | — | — |
| 2008-12-11 | $16.57 | $27.96 | 4,736,030 | — | — |
| 2008-12-10 | $17.06 | $28.44 | 3,142,536 | — | — |
| 2008-12-09 | $16.78 | $27.96 | 3,706,716 | — | — |
| 2008-12-08 | $17.79 | $29.65 | 5,484,848 | — | — |
| 2008-12-05 | $17.63 | $29.38 | 5,646,011 | — | — |
| 2008-12-04 | $17.46 | $29.11 | 6,034,904 | — | — |
| 2008-12-03 | $17.67 | $29.45 | 6,700,903 | — | — |
| 2008-12-02 | $17.26 | $28.77 | 5,700,383 | — | — |
| 2008-12-01 | $16.61 | $27.69 | 7,160,074 | — | — |
| 2008-11-28 | $17.42 | $29.04 | 3,150,872 | — | — |
| 2008-11-26 | $16.78 | $27.96 | 6,169,746 | — | — |
| 2008-11-25 | $16.13 | $26.89 | 10,732,022 | — | — |
| 2008-11-24 | $14.35 | $23.92 | 10,728,262 | — | — |
| 2008-11-21 | $13.26 | $22.10 | 12,187,854 | — | — |
| 2008-11-20 | $12.73 | $21.23 | 7,892,566 | — | — |
| 2008-11-19 | $13.91 | $23.18 | 8,096,401 | — | — |
| 2008-11-18 | $15.77 | $26.28 | 7,126,976 | — | — |
| 2008-11-17 | $16.09 | $26.82 | 5,948,695 | — | — |
| 2008-11-14 | $16.49 | $27.49 | 6,980,532 | — | — |
| 2008-11-13 | $18.51 | $30.86 | 7,835,127 | — | — |
| 2008-11-12 | $15.97 | $26.62 | 6,745,553 | — | — |
| 2008-11-11 | $17.54 | $29.24 | 4,528,559 | — | — |
| 2008-11-10 | $18.19 | $30.32 | 4,720,816 | — | — |
| 2008-11-07 | $19.36 | $32.28 | 7,034,682 | — | — |
| 2008-11-06 | $18.27 | $30.46 | 7,701,546 | — | — |
| 2008-11-05 | $19.40 | $32.34 | 14,118,788 | — | — |
| 2008-11-04 | $21.18 | $35.31 | 4,937,934 | — | — |
| 2008-11-03 | $20.37 | $33.96 | 5,461,719 | — | — |
| 2008-10-31 | $21.71 | $36.18 | 5,798,689 | — | — |
| 2008-10-30 | $20.90 | $34.84 | 8,498,479 | — | — |
| 2008-10-29 | $22.07 | $36.79 | 7,681,187 | — | — |
| 2008-10-28 | $23.61 | $39.35 | 6,496,450 | — | — |
| 2008-10-27 | $20.41 | $34.03 | 6,610,019 | — | — |
| 2008-10-24 | $20.25 | $33.76 | 5,934,273 | — | — |
| 2008-10-23 | $20.58 | $34.30 | 7,555,770 | — | — |
| 2008-10-22 | $20.37 | $33.96 | 6,235,399 | — | — |
| 2008-10-21 | $22.96 | $38.27 | 4,536,376 | — | — |
| 2008-10-20 | $24.54 | $40.90 | 5,401,608 | — | — |
| 2008-10-17 | $22.72 | $37.87 | 6,663,550 | — | — |
| 2008-10-16 | $22.68 | $37.80 | 9,501,398 | — | — |
| 2008-10-15 | $20.98 | $34.97 | 8,313,618 | — | — |
| 2008-10-14 | $22.19 | $36.99 | 8,961,608 | — | — |
| 2008-10-13 | $22.52 | $37.53 | 8,171,280 | — | — |
| 2008-10-10 | $18.92 | $31.54 | 12,751,812 | — | — |
| 2008-10-09 | $18.43 | $30.73 | 9,448,213 | — | — |
| 2008-10-08 | $21.10 | $35.17 | 9,413,828 | — | — |
| 2008-10-07 | $22.84 | $38.07 | 7,450,390 | — | — |
| 2008-10-06 | $24.82 | $41.37 | 10,399,159 | — | — |
| 2008-10-03 | $27.17 | $45.28 | 5,427,359 | — | — |
| 2008-10-02 | $27.41 | $45.69 | 6,896,302 | — | — |
| 2008-10-01 | $30.08 | $50.13 | 4,832,282 | — | — |
| 2008-09-30 | $28.86 | $48.11 | 5,628,868 | — | — |
| 2008-09-29 | $27.00 | $45.01 | 8,565,096 | — | — |
| 2008-09-26 | $30.84 | $51.41 | 6,033,024 | — | — |
| 2008-09-25 | $31.81 | $53.03 | 4,988,151 | — | — |
| 2008-09-24 | $30.32 | $50.54 | 4,927,495 | — | — |
| 2008-09-23 | $29.83 | $49.73 | 6,844,230 | — | — |
| 2008-09-22 | $30.64 | $51.08 | 7,197,452 | — | — |
| 2008-09-19 | $30.44 | $50.74 | 9,843,587 | — | — |
| 2008-09-18 | $28.70 | $47.84 | 7,671,095 | — | — |
| 2008-09-17 | $27.57 | $45.96 | 7,769,672 | — | — |
| 2008-09-16 | $29.27 | $48.79 | 8,752,084 | — | — |
| 2008-09-15 | $30.93 | $51.55 | 4,828,745 | — | — |
| 2008-09-12 | $32.87 | $54.78 | 5,267,557 | — | — |
| 2008-09-11 | $32.74 | $54.58 | 9,060,878 | — | — |
| 2008-09-10 | $33.59 | $55.66 | 9,915,770 | — | — |
| 2008-09-09 | $35.33 | $58.54 | 6,663,426 | — | — |
| 2008-09-08 | $37.64 | $62.36 | 4,851,528 | — | — |
| 2008-09-05 | $36.63 | $60.68 | 5,548,176 | — | — |
| 2008-09-04 | $36.95 | $61.22 | 5,623,253 | — | — |
| 2008-09-03 | $38.04 | $63.03 | 4,424,341 | — | — |
| 2008-09-02 | $38.44 | $63.70 | 5,531,478 | — | — |
| 2008-08-29 | $38.08 | $63.09 | 4,224,490 | — | — |
| 2008-08-28 | $38.69 | $64.10 | 4,765,269 | — | — |
| 2008-08-27 | $38.81 | $64.30 | 3,412,245 | — | — |
| 2008-08-26 | $38.65 | $64.03 | 3,771,354 | — | — |
| 2008-08-25 | $38.65 | $64.03 | 3,644,304 | — | — |
| 2008-08-22 | $40.38 | $66.91 | 3,788,151 | — | — |
| 2008-08-21 | $40.22 | $66.64 | 4,480,049 | — | — |
| 2008-08-20 | $39.13 | $64.83 | 5,004,774 | — | — |
| 2008-08-19 | $39.29 | $65.10 | 4,641,608 | — | — |
| 2008-08-18 | $40.02 | $66.31 | 4,975,609 | — | — |
| 2008-08-15 | $41.76 | $69.19 | 6,356,537 | — | — |
| 2008-08-14 | $40.51 | $67.11 | 6,723,191 | — | — |
| 2008-08-13 | $39.98 | $66.24 | 5,313,568 | — | — |
| 2008-08-12 | $40.51 | $67.11 | 7,559,555 | — | — |
| 2008-08-11 | $40.63 | $67.31 | 6,751,169 | — | — |
| 2008-08-08 | $38.93 | $64.50 | 7,498,578 | — | — |
| 2008-08-07 | $37.07 | $61.42 | 8,848,707 | — | — |
| 2008-08-06 | $38.40 | $63.63 | 8,424,787 | — | — |
| 2008-08-05 | $38.61 | $63.96 | 13,797,403 | — | — |
| 2008-08-04 | $39.70 | $65.77 | 20,837,229 | — | — |
| 2008-08-01 | $35.61 | $59.01 | 7,361,286 | — | — |
| 2008-07-31 | $34.93 | $57.87 | 23,899,344 | — | — |
| 2008-07-30 | $31.05 | $51.44 | 6,659,493 | — | — |
| 2008-07-29 | $30.36 | $50.30 | 6,066,395 | — | — |
| 2008-07-28 | $28.62 | $47.42 | 5,533,259 | — | — |
| 2008-07-25 | $29.31 | $48.56 | 5,390,625 | — | — |
| 2008-07-24 | $28.90 | $47.89 | 4,160,717 | — | — |
| 2008-07-23 | $30.20 | $50.03 | 4,495,758 | — | — |
| 2008-07-22 | $29.95 | $49.63 | 4,338,157 | — | — |
| 2008-07-21 | $29.03 | $48.09 | 4,183,327 | — | — |
| 2008-07-18 | $30.16 | $49.97 | 4,824,242 | — | — |
| 2008-07-17 | $29.83 | $49.43 | 5,742,189 | — | — |
| 2008-07-16 | $28.38 | $47.02 | 5,832,752 | — | — |
| 2008-07-15 | $27.33 | $45.28 | 8,271,268 | — | — |
| 2008-07-14 | $27.49 | $45.54 | 4,607,050 | — | — |
| 2008-07-11 | $28.26 | $46.82 | 8,156,512 | — | — |
| 2008-07-10 | $28.10 | $46.55 | 8,672,579 | — | — |
| 2008-07-09 | $28.90 | $47.89 | 4,555,894 | — | — |
| 2008-07-08 | $29.63 | $49.09 | 4,932,072 | — | — |
| 2008-07-07 | $28.70 | $47.55 | 6,061,200 | — | — |
| 2008-07-03 | $28.54 | $47.29 | 4,768,732 | — | — |
| 2008-07-02 | $28.90 | $47.89 | 7,262,263 | — | — |
| 2008-07-01 | $29.79 | $49.36 | 9,682,622 | — | — |
| 2008-06-30 | $29.67 | $49.16 | 6,145,900 | — | — |
| 2008-06-27 | $29.71 | $49.23 | 8,241,138 | — | — |
| 2008-06-26 | $29.51 | $48.89 | 6,692,863 | — | — |
| 2008-06-25 | $30.40 | $50.37 | 5,809,326 | — | — |
| 2008-06-24 | $29.71 | $49.23 | 7,977,539 | — | — |
| 2008-06-23 | $30.08 | $49.83 | 12,582,511 | — | — |
| 2008-06-20 | $32.10 | $53.18 | 8,976,599 | — | — |
| 2008-06-19 | $32.70 | $54.18 | 19,465,603 | — | — |
| 2008-06-18 | $34.77 | $57.60 | 11,748,893 | — | — |
| 2008-06-17 | $36.34 | $60.21 | 10,252,566 | — | — |
| 2008-06-16 | $36.87 | $61.08 | 3,331,008 | — | — |
| 2008-06-13 | $36.91 | $61.15 | 3,685,591 | — | — |
| 2008-06-12 | $36.22 | $60.01 | 8,687,396 | — | — |
| 2008-06-11 | $35.98 | $59.27 | 6,616,129 | — | — |
| 2008-06-10 | $36.42 | $60.01 | 5,688,262 | — | — |
| 2008-06-09 | $36.06 | $59.41 | 5,417,885 | — | — |
| 2008-06-06 | $36.10 | $59.47 | 9,153,544 | — | — |
| 2008-06-05 | $37.39 | $61.61 | 6,546,073 | — | — |
| 2008-06-04 | $37.11 | $61.14 | 5,423,500 | — | — |
| 2008-06-03 | $36.79 | $60.61 | 3,680,124 | — | — |
| 2008-06-02 | $36.91 | $60.81 | 4,083,785 | — | — |
| 2008-05-30 | $37.72 | $62.14 | 3,055,782 | — | — |
| 2008-05-29 | $37.80 | $62.27 | 3,830,476 | — | — |
| 2008-05-28 | $37.31 | $61.47 | 4,800,000 | — | — |
| 2008-05-27 | $37.03 | $61.01 | 4,730,118 | — | — |
| 2008-05-23 | $36.79 | $60.61 | 3,822,115 | — | — |
| 2008-05-22 | $37.72 | $62.14 | 5,283,636 | — | — |
| 2008-05-21 | $37.92 | $62.47 | 6,895,189 | — | — |
| 2008-05-20 | $39.70 | $65.40 | 4,591,293 | — | — |
| 2008-05-19 | $41.23 | $67.93 | 5,119,951 | — | — |
| 2008-05-16 | $40.71 | $67.07 | 4,104,069 | — | — |
| 2008-05-15 | $40.95 | $67.47 | 3,927,644 | — | — |
| 2008-05-14 | $40.02 | $65.93 | 3,787,978 | — | — |
| 2008-05-13 | $39.50 | $65.07 | 3,520,965 | — | — |
| 2008-05-12 | $40.02 | $65.93 | 3,248,139 | — | — |
| 2008-05-09 | $39.45 | $65.00 | 2,785,133 | — | — |
| 2008-05-08 | $40.10 | $66.07 | 3,117,823 | — | — |
| 2008-05-07 | $39.98 | $65.87 | 4,788,547 | — | — |
| 2008-05-06 | $41.48 | $68.33 | 5,347,087 | — | — |
| 2008-05-05 | $40.02 | $65.93 | 3,801,855 | — | — |
| 2008-05-02 | $40.55 | $66.80 | 5,053,853 | — | — |
| 2008-05-01 | $40.71 | $67.07 | 5,028,646 | — | — |
| 2008-04-30 | $40.26 | $66.33 | 5,673,173 | — | — |
| 2008-04-29 | $40.42 | $66.60 | 10,861,892 | — | — |
| 2008-04-28 | $38.24 | $63.00 | 6,806,753 | — | — |
| 2008-04-25 | $37.35 | $61.54 | 6,260,235 | — | — |
| 2008-04-24 | $37.39 | $61.61 | 6,056,079 | — | — |
| 2008-04-23 | $38.61 | $63.60 | 8,546,494 | — | — |
| 2008-04-22 | $36.99 | $60.94 | 4,155,894 | — | — |
| 2008-04-21 | $37.64 | $62.01 | 4,280,915 | — | — |
| 2008-04-18 | $37.39 | $61.61 | 5,460,136 | — | — |
| 2008-04-17 | $36.58 | $60.27 | 4,108,200 | — | — |
| 2008-04-16 | $37.19 | $61.27 | 4,168,336 | — | — |
| 2008-04-15 | $36.30 | $59.81 | 3,428,745 | — | — |
| 2008-04-14 | $36.22 | $59.67 | 3,736,871 | — | — |
| 2008-04-11 | $36.54 | $60.21 | 6,407,025 | — | — |
| 2008-04-10 | $36.83 | $60.67 | 11,934,150 | — | — |
| 2008-04-09 | $37.64 | $62.01 | 4,457,341 | — | — |
| 2008-04-08 | $38.36 | $63.20 | 5,437,724 | — | — |
| 2008-04-07 | $39.78 | $65.54 | 4,229,610 | — | — |
| 2008-04-04 | $39.09 | $64.40 | 4,419,369 | — | — |
| 2008-04-03 | $39.50 | $65.07 | 5,620,878 | — | — |
| 2008-04-02 | $38.85 | $64.00 | 5,635,028 | — | — |
| 2008-04-01 | $38.28 | $63.07 | 8,656,549 | — | — |
| 2008-03-31 | $37.60 | $61.94 | 4,971,750 | — | — |
| 2008-03-28 | $37.23 | $61.34 | 5,757,180 | — | — |
| 2008-03-27 | $38.40 | $63.27 | 8,300,680 | — | — |
| 2008-03-26 | $40.51 | $66.73 | 14,728,386 | — | — |
| 2008-03-25 | $39.45 | $65.00 | 4,845,813 | — | — |
| 2008-03-24 | $39.17 | $64.54 | 5,009,004 | — | — |
| 2008-03-20 | $37.39 | $61.61 | 8,711,218 | — | — |
| 2008-03-19 | $37.72 | $62.14 | 5,827,434 | — | — |
| 2008-03-18 | $39.37 | $64.87 | 7,051,156 | — | — |
| 2008-03-17 | $37.39 | $61.61 | 8,181,719 | — | — |
| 2008-03-14 | $38.61 | $63.60 | 5,673,717 | — | — |
| 2008-03-13 | $39.86 | $65.67 | 4,413,952 | — | — |
| 2008-03-12 | $40.47 | $66.67 | 5,780,334 | — | — |
| 2008-03-11 | $40.47 | $66.33 | 5,919,357 | — | — |
| 2008-03-10 | $38.57 | $63.22 | 5,191,614 | — | — |
| 2008-03-07 | $39.70 | $65.08 | 6,634,805 | — | — |
| 2008-03-06 | $40.18 | $65.87 | 6,192,183 | — | — |
| 2008-03-05 | $40.51 | $66.40 | 7,308,324 | — | — |
| 2008-03-04 | $40.14 | $65.80 | 13,060,631 | — | — |
| 2008-03-03 | $39.66 | $65.01 | 9,870,155 | — | — |
| 2008-02-29 | $40.30 | $66.07 | 12,987,582 | — | — |
| 2008-02-28 | $42.04 | $68.92 | 10,338,578 | — | — |
| 2008-02-27 | $43.98 | $72.10 | 4,909,635 | — | — |
| 2008-02-26 | $44.51 | $72.96 | 7,449,499 | — | — |
| 2008-02-25 | $45.11 | $73.96 | 7,265,826 | — | — |
| 2008-02-22 | $45.92 | $75.28 | 9,267,409 | — | — |
| 2008-02-21 | $45.60 | $74.75 | 3,517,353 | — | — |
| 2008-02-20 | $46.33 | $75.94 | 4,420,829 | — | — |
| 2008-02-19 | $45.64 | $74.82 | 6,389,437 | — | — |
| 2008-02-15 | $45.60 | $74.75 | 8,367,495 | — | — |
| 2008-02-14 | $46.53 | $76.27 | 5,294,768 | — | — |
| 2008-02-13 | $47.42 | $77.73 | 5,110,996 | — | — |
| 2008-02-12 | $46.73 | $76.61 | 6,478,194 | — | — |
| 2008-02-11 | $46.77 | $76.67 | 6,801,138 | — | — |
| 2008-02-08 | $45.52 | $74.62 | 8,445,690 | — | — |
| 2008-02-07 | $46.17 | $75.68 | 6,181,818 | — | — |
| 2008-02-06 | $46.37 | $76.01 | 7,583,080 | — | — |
| 2008-02-05 | $46.53 | $76.27 | 7,802,449 | — | — |
| 2008-02-04 | $49.40 | $80.98 | 7,458,503 | — | — |
| 2008-02-01 | $51.30 | $84.09 | 15,810,093 | — | — |
| 2008-01-31 | $46.49 | $76.21 | 7,419,839 | — | — |
| 2008-01-30 | $45.64 | $74.82 | 6,983,871 | — | — |
| 2008-01-29 | $45.72 | $74.95 | 7,063,649 | — | — |
| 2008-01-28 | $45.44 | $74.49 | 11,389,338 | — | — |
| 2008-01-25 | $43.38 | $71.11 | 11,921,831 | — | — |
| 2008-01-24 | $40.95 | $67.13 | 21,714,162 | — | — |
| 2008-01-23 | $40.47 | $66.33 | 41,402,350 | — | — |
| 2008-01-22 | $49.80 | $81.64 | 21,844,552 | — | — |
| 2008-01-18 | $53.89 | $88.34 | 6,936,722 | — | — |
| 2008-01-17 | $54.21 | $88.87 | 7,622,758 | — | — |
| 2008-01-16 | $56.64 | $92.84 | 7,722,597 | — | — |
| 2008-01-15 | $57.85 | $94.83 | 4,858,306 | — | — |
| 2008-01-14 | $59.06 | $96.82 | 5,028,497 | — | — |
| 2008-01-11 | $59.18 | $97.02 | 3,690,439 | — | — |
| 2008-01-10 | $60.35 | $98.94 | 5,548,200 | — | — |
| 2008-01-09 | $59.79 | $98.01 | 6,134,100 | — | — |
| 2008-01-08 | $60.03 | $98.41 | 5,860,309 | — | — |
| 2008-01-07 | $60.56 | $99.27 | 7,394,212 | — | — |
| 2008-01-04 | $60.92 | $99.87 | 9,988,176 | — | — |
| 2008-01-03 | $64.88 | $106.36 | 6,970,291 | — | — |
| 2008-01-02 | $64.96 | $106.49 | 5,595,077 | — | — |