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 | $12.58 | $48.96 | 8,055,600 | — | — |
| 2008-12-30 | $12.40 | $48.23 | 8,676,000 | — | — |
| 2008-12-29 | $12.28 | $47.78 | 7,308,400 | — | — |
| 2008-12-26 | $12.50 | $48.65 | 2,839,600 | — | — |
| 2008-12-24 | $12.54 | $48.80 | 2,367,600 | — | — |
| 2008-12-23 | $12.41 | $48.27 | 7,067,200 | — | — |
| 2008-12-22 | $12.73 | $49.54 | 11,262,400 | — | — |
| 2008-12-19 | $12.60 | $49.02 | 17,960,000 | — | — |
| 2008-12-18 | $12.58 | $48.94 | 24,399,600 | — | — |
| 2008-12-17 | $11.84 | $46.05 | 8,269,600 | — | — |
| 2008-12-16 | $12.00 | $46.68 | 10,800,000 | — | — |
| 2008-12-15 | $11.34 | $44.14 | 9,370,000 | — | — |
| 2008-12-12 | $11.57 | $45.03 | 9,002,400 | — | — |
| 2008-12-11 | $11.42 | $44.43 | 10,036,400 | — | — |
| 2008-12-10 | $11.33 | $44.10 | 14,180,000 | — | — |
| 2008-12-09 | $11.36 | $44.19 | 9,282,800 | — | — |
| 2008-12-08 | $11.46 | $44.57 | 11,674,800 | — | — |
| 2008-12-05 | $11.59 | $45.09 | 13,903,600 | — | — |
| 2008-12-04 | $11.15 | $43.37 | 10,422,000 | — | — |
| 2008-12-03 | $11.73 | $45.64 | 11,154,400 | — | — |
| 2008-12-02 | $11.45 | $44.54 | 15,033,600 | — | — |
| 2008-12-01 | $11.33 | $44.07 | 11,546,400 | — | — |
| 2008-11-28 | $12.19 | $47.43 | 5,129,600 | — | — |
| 2008-11-26 | $12.12 | $47.14 | 9,268,800 | — | — |
| 2008-11-25 | $11.99 | $46.67 | 13,393,200 | — | — |
| 2008-11-24 | $12.09 | $46.61 | 17,026,400 | — | — |
| 2008-11-21 | $12.09 | $46.62 | 26,488,800 | — | — |
| 2008-11-20 | $10.75 | $41.45 | 22,692,800 | — | — |
| 2008-11-19 | $11.17 | $43.06 | 12,843,600 | — | — |
| 2008-11-18 | $11.66 | $44.94 | 12,691,200 | — | — |
| 2008-11-17 | $11.41 | $43.98 | 14,077,200 | — | — |
| 2008-11-14 | $11.83 | $45.59 | 18,338,000 | — | — |
| 2008-11-13 | $12.01 | $46.30 | 17,213,200 | — | — |
| 2008-11-12 | $10.82 | $41.73 | 11,216,000 | — | — |
| 2008-11-11 | $11.10 | $42.78 | 10,925,200 | — | — |
| 2008-11-10 | $11.37 | $43.85 | 10,802,000 | — | — |
| 2008-11-07 | $11.73 | $45.22 | 10,307,600 | — | — |
| 2008-11-06 | $10.91 | $42.06 | 12,494,000 | — | — |
| 2008-11-05 | $11.50 | $44.32 | 7,968,800 | — | — |
| 2008-11-04 | $11.83 | $45.62 | 13,472,000 | — | — |
| 2008-11-03 | $11.65 | $44.90 | 11,781,600 | — | — |
| 2008-10-31 | $11.81 | $45.53 | 15,826,800 | — | — |
| 2008-10-30 | $11.83 | $45.59 | 17,112,400 | — | — |
| 2008-10-29 | $11.30 | $43.57 | 16,285,200 | — | — |
| 2008-10-28 | $11.29 | $43.51 | 17,048,000 | — | — |
| 2008-10-27 | $10.17 | $39.21 | 24,530,400 | — | — |
| 2008-10-24 | $10.80 | $41.64 | 20,604,400 | — | — |
| 2008-10-23 | $11.23 | $43.28 | 27,858,400 | — | — |
| 2008-10-22 | $10.32 | $39.79 | 15,758,400 | — | — |
| 2008-10-21 | $10.92 | $42.09 | 11,482,800 | — | — |
| 2008-10-20 | $11.63 | $44.85 | 14,762,400 | — | — |
| 2008-10-17 | $10.46 | $40.31 | 25,637,200 | — | — |
| 2008-10-16 | $10.14 | $39.10 | 32,836,800 | — | — |
| 2008-10-15 | $9.37 | $36.13 | 36,870,000 | — | — |
| 2008-10-14 | $10.62 | $40.94 | 36,772,000 | — | — |
| 2008-10-13 | $10.56 | $40.72 | 23,927,600 | — | — |
| 2008-10-10 | $9.27 | $35.74 | 30,545,600 | — | — |
| 2008-10-09 | $9.78 | $37.69 | 19,956,000 | — | — |
| 2008-10-08 | $10.31 | $39.76 | 23,071,200 | — | — |
| 2008-10-07 | $10.87 | $41.91 | 20,498,000 | — | — |
| 2008-10-06 | $11.23 | $43.28 | 19,080,800 | — | — |
| 2008-10-03 | $12.10 | $46.65 | 15,658,000 | — | — |
| 2008-10-02 | $12.09 | $46.59 | 19,131,200 | — | — |
| 2008-10-01 | $12.55 | $48.38 | 17,922,400 | — | — |
| 2008-09-30 | $12.58 | $48.48 | 23,766,000 | — | — |
| 2008-09-29 | $12.90 | $49.74 | 23,172,000 | — | — |
| 2008-09-26 | $13.83 | $53.32 | 7,713,200 | — | — |
| 2008-09-25 | $13.86 | $53.45 | 8,648,400 | — | — |
| 2008-09-24 | $13.44 | $51.81 | 7,469,200 | — | — |
| 2008-09-23 | $13.31 | $51.33 | 9,122,800 | — | — |
| 2008-09-22 | $13.40 | $51.66 | 9,596,400 | — | — |
| 2008-09-19 | $13.99 | $53.95 | 22,407,600 | — | — |
| 2008-09-18 | $13.16 | $50.74 | 18,377,200 | — | — |
| 2008-09-17 | $12.51 | $48.21 | 18,625,200 | — | — |
| 2008-09-16 | $13.24 | $51.06 | 22,241,600 | — | — |
| 2008-09-15 | $13.36 | $51.52 | 12,708,000 | — | — |
| 2008-09-12 | $14.00 | $53.96 | 9,060,400 | — | — |
| 2008-09-11 | $13.86 | $53.43 | 8,559,200 | — | — |
| 2008-09-10 | $13.70 | $52.80 | 11,398,400 | — | — |
| 2008-09-09 | $13.54 | $52.19 | 13,662,800 | — | — |
| 2008-09-08 | $13.98 | $53.90 | 14,942,800 | — | — |
| 2008-09-05 | $13.77 | $53.07 | 15,075,600 | — | — |
| 2008-09-04 | $14.10 | $54.36 | 10,529,200 | — | — |
| 2008-09-03 | $14.21 | $54.79 | 19,139,600 | — | — |
| 2008-09-02 | $14.75 | $56.87 | 8,327,200 | — | — |
| 2008-08-29 | $15.02 | $57.89 | 4,348,400 | — | — |
| 2008-08-28 | $15.29 | $58.94 | 4,040,000 | — | — |
| 2008-08-27 | $15.18 | $58.53 | 4,014,000 | — | — |
| 2008-08-26 | $15.21 | $58.20 | 5,984,000 | — | — |
| 2008-08-25 | $15.13 | $57.91 | 4,188,400 | — | — |
| 2008-08-22 | $15.35 | $58.76 | 5,560,400 | — | — |
| 2008-08-21 | $15.28 | $58.46 | 5,527,200 | — | — |
| 2008-08-20 | $15.20 | $58.17 | 6,348,000 | — | — |
| 2008-08-19 | $15.13 | $57.91 | 11,502,800 | — | — |
| 2008-08-18 | $15.04 | $57.57 | 9,762,000 | — | — |
| 2008-08-15 | $14.93 | $57.15 | 7,508,000 | — | — |
| 2008-08-14 | $14.79 | $56.59 | 7,992,000 | — | — |
| 2008-08-13 | $15.02 | $57.49 | 7,679,600 | — | — |
| 2008-08-12 | $14.76 | $56.49 | 7,697,200 | — | — |
| 2008-08-11 | $15.17 | $58.07 | 9,160,000 | — | — |
| 2008-08-08 | $15.01 | $57.46 | 7,783,600 | — | — |
| 2008-08-07 | $14.77 | $56.54 | 15,789,200 | — | — |
| 2008-08-06 | $14.30 | $54.74 | 15,543,200 | — | — |
| 2008-08-05 | $14.75 | $56.45 | 16,652,800 | — | — |
| 2008-08-04 | $14.91 | $57.06 | 13,999,600 | — | — |
| 2008-08-01 | $15.31 | $58.59 | 11,920,400 | — | — |
| 2008-07-31 | $16.13 | $61.74 | 6,913,600 | — | — |
| 2008-07-30 | $16.04 | $61.40 | 9,298,800 | — | — |
| 2008-07-29 | $15.94 | $61.00 | 7,346,000 | — | — |
| 2008-07-28 | $15.86 | $60.70 | 9,726,400 | — | — |
| 2008-07-25 | $15.77 | $60.35 | 6,389,200 | — | — |
| 2008-07-24 | $15.80 | $60.47 | 11,167,200 | — | — |
| 2008-07-23 | $15.94 | $61.01 | 10,435,600 | — | — |
| 2008-07-22 | $16.43 | $62.90 | 9,033,600 | — | — |
| 2008-07-21 | $16.36 | $62.59 | 6,652,000 | — | — |
| 2008-07-18 | $16.30 | $62.39 | 10,587,600 | — | — |
| 2008-07-17 | $16.10 | $61.63 | 12,829,200 | — | — |
| 2008-07-16 | $16.55 | $63.33 | 11,898,000 | — | — |
| 2008-07-15 | $16.71 | $63.93 | 12,975,200 | — | — |
| 2008-07-14 | $16.87 | $64.56 | 9,019,600 | — | — |
| 2008-07-11 | $16.98 | $64.98 | 9,606,800 | — | — |
| 2008-07-10 | $17.02 | $65.13 | 10,817,200 | — | — |
| 2008-07-09 | $16.76 | $64.16 | 14,109,600 | — | — |
| 2008-07-08 | $16.50 | $63.15 | 16,810,000 | — | — |
| 2008-07-07 | $16.17 | $61.87 | 6,922,800 | — | — |
| 2008-07-03 | $16.21 | $62.05 | 6,323,600 | — | — |
| 2008-07-02 | $16.44 | $62.92 | 7,290,400 | — | — |
| 2008-07-01 | $16.43 | $62.87 | 10,433,200 | — | — |
| 2008-06-30 | $16.40 | $62.75 | 16,580,000 | — | — |
| 2008-06-27 | $15.88 | $60.78 | 6,448,400 | — | — |
| 2008-06-26 | $15.96 | $61.06 | 9,113,600 | — | — |
| 2008-06-25 | $16.49 | $63.10 | 9,143,200 | — | — |
| 2008-06-24 | $16.51 | $63.20 | 6,962,000 | — | — |
| 2008-06-23 | $16.72 | $63.99 | 5,379,200 | — | — |
| 2008-06-20 | $16.60 | $63.54 | 8,628,400 | — | — |
| 2008-06-19 | $16.87 | $64.56 | 7,768,400 | — | — |
| 2008-06-18 | $16.77 | $64.17 | 6,649,600 | — | — |
| 2008-06-17 | $16.89 | $64.64 | 7,860,400 | — | — |
| 2008-06-16 | $16.79 | $64.26 | 7,395,200 | — | — |
| 2008-06-13 | $16.86 | $64.51 | 10,106,800 | — | — |
| 2008-06-12 | $16.38 | $62.68 | 11,578,800 | — | — |
| 2008-06-11 | $16.04 | $61.39 | 7,941,200 | — | — |
| 2008-06-10 | $16.14 | $61.77 | 5,289,600 | — | — |
| 2008-06-09 | $16.05 | $61.43 | 6,794,000 | — | — |
| 2008-06-06 | $16.00 | $61.24 | 8,412,000 | — | — |
| 2008-06-05 | $16.49 | $63.12 | 6,273,200 | — | — |
| 2008-06-04 | $16.35 | $62.57 | 9,826,400 | — | — |
| 2008-06-03 | $16.45 | $62.54 | 8,709,600 | — | — |
| 2008-06-02 | $16.62 | $63.17 | 7,448,000 | — | — |
| 2008-05-30 | $16.88 | $64.17 | 7,168,000 | — | — |
| 2008-05-29 | $16.85 | $64.05 | 10,338,000 | — | — |
| 2008-05-28 | $16.54 | $62.86 | 5,013,600 | — | — |
| 2008-05-27 | $16.45 | $62.53 | 5,580,000 | — | — |
| 2008-05-23 | $16.37 | $62.23 | 5,105,200 | — | — |
| 2008-05-22 | $16.64 | $63.25 | 6,055,600 | — | — |
| 2008-05-21 | $16.51 | $62.75 | 8,676,400 | — | — |
| 2008-05-20 | $16.42 | $62.44 | 9,810,400 | — | — |
| 2008-05-19 | $16.50 | $62.71 | 10,376,400 | — | — |
| 2008-05-16 | $16.09 | $61.17 | 9,287,600 | — | — |
| 2008-05-15 | $16.08 | $61.12 | 8,624,400 | — | — |
| 2008-05-14 | $16.24 | $61.73 | 7,457,200 | — | — |
| 2008-05-13 | $16.18 | $61.51 | 5,238,800 | — | — |
| 2008-05-12 | $16.42 | $62.44 | 4,889,200 | — | — |
| 2008-05-09 | $16.31 | $62.00 | 4,238,000 | — | — |
| 2008-05-08 | $16.34 | $62.12 | 4,228,400 | — | — |
| 2008-05-07 | $16.22 | $61.65 | 12,518,400 | — | — |
| 2008-05-06 | $16.67 | $63.38 | 7,199,600 | — | — |
| 2008-05-05 | $16.79 | $63.81 | 7,381,600 | — | — |
| 2008-05-02 | $17.11 | $65.05 | 5,070,800 | — | — |
| 2008-05-01 | $16.89 | $64.19 | 5,027,200 | — | — |
| 2008-04-30 | $16.57 | $63.00 | 12,041,200 | — | — |
| 2008-04-29 | $16.73 | $63.60 | 5,324,400 | — | — |
| 2008-04-28 | $16.61 | $63.14 | 3,530,800 | — | — |
| 2008-04-25 | $16.66 | $63.32 | 4,382,000 | — | — |
| 2008-04-24 | $16.75 | $63.66 | 5,223,600 | — | — |
| 2008-04-23 | $16.93 | $64.35 | 4,680,000 | — | — |
| 2008-04-22 | $16.59 | $63.07 | 4,075,200 | — | — |
| 2008-04-21 | $16.65 | $63.30 | 4,080,800 | — | — |
| 2008-04-18 | $16.61 | $63.14 | 7,662,400 | — | — |
| 2008-04-17 | $16.83 | $63.96 | 4,328,800 | — | — |
| 2008-04-16 | $16.83 | $64.00 | 7,610,800 | — | — |
| 2008-04-15 | $16.26 | $61.83 | 3,902,000 | — | — |
| 2008-04-14 | $16.14 | $61.34 | 3,962,400 | — | — |
| 2008-04-11 | $16.21 | $61.62 | 4,217,200 | — | — |
| 2008-04-10 | $16.29 | $61.91 | 6,093,600 | — | — |
| 2008-04-09 | $16.50 | $62.72 | 4,358,000 | — | — |
| 2008-04-08 | $16.54 | $62.86 | 4,305,200 | — | — |
| 2008-04-07 | $16.44 | $62.49 | 4,448,800 | — | — |
| 2008-04-04 | $16.49 | $62.67 | 5,431,600 | — | — |
| 2008-04-03 | $16.45 | $62.51 | 8,924,800 | — | — |
| 2008-04-02 | $16.44 | $62.50 | 9,597,200 | — | — |
| 2008-04-01 | $16.22 | $61.67 | 8,762,000 | — | — |
| 2008-03-31 | $15.69 | $59.62 | 8,689,600 | — | — |
| 2008-03-28 | $15.49 | $58.88 | 7,129,600 | — | — |
| 2008-03-27 | $15.82 | $60.13 | 8,906,800 | — | — |
| 2008-03-26 | $15.67 | $59.58 | 7,827,200 | — | — |
| 2008-03-25 | $15.65 | $59.49 | 9,386,800 | — | — |
| 2008-03-24 | $15.60 | $59.31 | 13,585,200 | — | — |
| 2008-03-20 | $15.22 | $57.85 | 12,638,800 | — | — |
| 2008-03-19 | $15.20 | $57.79 | 10,049,600 | — | — |
| 2008-03-18 | $15.54 | $59.07 | 11,409,200 | — | — |
| 2008-03-17 | $15.53 | $59.04 | 16,042,800 | — | — |
| 2008-03-14 | $15.36 | $58.39 | 12,078,000 | — | — |
| 2008-03-13 | $15.36 | $58.40 | 10,706,800 | — | — |
| 2008-03-12 | $15.18 | $57.70 | 7,496,000 | — | — |
| 2008-03-11 | $15.22 | $57.86 | 13,696,800 | — | — |
| 2008-03-10 | $14.95 | $56.83 | 7,331,200 | — | — |
| 2008-03-07 | $15.07 | $57.30 | 9,682,400 | — | — |
| 2008-03-06 | $15.14 | $57.53 | 8,914,000 | — | — |
| 2008-03-05 | $15.54 | $59.08 | 11,356,000 | — | — |
| 2008-03-04 | $15.54 | $59.06 | 9,220,000 | — | — |
| 2008-03-03 | $15.34 | $58.30 | 12,208,800 | — | — |
| 2008-02-29 | $15.07 | $57.30 | 15,228,000 | — | — |
| 2008-02-28 | $15.78 | $59.99 | 9,285,200 | — | — |
| 2008-02-27 | $16.08 | $61.13 | 8,722,000 | — | — |
| 2008-02-26 | $16.21 | $61.21 | 8,242,400 | — | — |
| 2008-02-25 | $16.19 | $61.12 | 5,532,000 | — | — |
| 2008-02-22 | $16.15 | $60.95 | 5,619,600 | — | — |
| 2008-02-21 | $15.97 | $60.27 | 7,568,400 | — | — |
| 2008-02-20 | $16.19 | $61.13 | 7,589,200 | — | — |
| 2008-02-19 | $16.10 | $60.79 | 5,655,200 | — | — |
| 2008-02-15 | $16.17 | $61.05 | 7,303,200 | — | — |
| 2008-02-14 | $15.93 | $60.13 | 5,927,200 | — | — |
| 2008-02-13 | $16.11 | $60.83 | 6,832,800 | — | — |
| 2008-02-12 | $16.03 | $60.50 | 6,785,200 | — | — |
| 2008-02-11 | $15.88 | $59.94 | 6,450,400 | — | — |
| 2008-02-08 | $15.81 | $59.68 | 5,372,000 | — | — |
| 2008-02-07 | $15.93 | $60.13 | 8,360,000 | — | — |
| 2008-02-06 | $16.00 | $60.39 | 9,990,800 | — | — |
| 2008-02-05 | $15.98 | $60.32 | 9,876,000 | — | — |
| 2008-02-04 | $16.69 | $63.00 | 7,016,000 | — | — |
| 2008-02-01 | $16.33 | $61.66 | 9,447,200 | — | — |
| 2008-01-31 | $16.09 | $60.73 | 13,048,800 | — | — |
| 2008-01-30 | $15.66 | $59.11 | 10,074,000 | — | — |
| 2008-01-29 | $15.65 | $59.07 | 10,422,800 | — | — |
| 2008-01-28 | $15.54 | $58.67 | 15,597,200 | — | — |
| 2008-01-25 | $15.27 | $57.64 | 15,121,600 | — | — |
| 2008-01-24 | $15.38 | $58.04 | 14,718,400 | — | — |
| 2008-01-23 | $15.70 | $59.28 | 23,852,800 | — | — |
| 2008-01-22 | $15.22 | $57.45 | 21,498,800 | — | — |
| 2008-01-18 | $15.93 | $60.12 | 18,840,000 | — | — |
| 2008-01-17 | $16.33 | $61.65 | 12,619,600 | — | — |
| 2008-01-16 | $16.95 | $64.00 | 18,913,200 | — | — |
| 2008-01-15 | $17.75 | $67.02 | 13,197,600 | — | — |
| 2008-01-14 | $17.82 | $67.28 | 8,388,000 | — | — |
| 2008-01-11 | $17.82 | $67.26 | 10,026,000 | — | — |
| 2008-01-10 | $18.00 | $67.96 | 13,569,600 | — | — |
| 2008-01-09 | $17.87 | $67.44 | 13,824,800 | — | — |
| 2008-01-08 | $17.89 | $67.53 | 12,738,800 | — | — |
| 2008-01-07 | $18.01 | $67.98 | 24,234,000 | — | — |
| 2008-01-04 | $17.21 | $64.95 | 11,587,200 | — | — |
| 2008-01-03 | $16.74 | $63.21 | 6,318,000 | — | — |
| 2008-01-02 | $16.59 | $62.62 | 7,558,800 | — | — |