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 | $12.89 | $50.81 | 1,972,200 | — | — |
| 2008-12-30 | $12.74 | $50.20 | 1,716,400 | — | — |
| 2008-12-29 | $12.38 | $48.78 | 1,577,400 | — | — |
| 2008-12-26 | $12.45 | $49.08 | 524,800 | — | — |
| 2008-12-24 | $12.29 | $48.43 | 429,200 | — | — |
| 2008-12-23 | $12.13 | $47.81 | 1,973,600 | — | — |
| 2008-12-22 | $12.50 | $49.27 | 2,067,400 | — | — |
| 2008-12-19 | $12.38 | $48.78 | 5,103,000 | — | — |
| 2008-12-18 | $12.50 | $49.25 | 2,562,000 | — | — |
| 2008-12-17 | $12.79 | $50.42 | 1,958,800 | — | — |
| 2008-12-16 | $13.05 | $51.44 | 2,075,600 | — | — |
| 2008-12-15 | $12.35 | $48.68 | 1,236,800 | — | — |
| 2008-12-12 | $12.32 | $48.54 | 1,701,400 | — | — |
| 2008-12-11 | $12.06 | $47.54 | 1,708,000 | — | — |
| 2008-12-10 | $12.33 | $48.60 | 1,412,400 | — | — |
| 2008-12-09 | $12.25 | $48.27 | 999,800 | — | — |
| 2008-12-08 | $12.47 | $49.13 | 1,256,000 | — | — |
| 2008-12-05 | $12.22 | $48.17 | 2,002,000 | — | — |
| 2008-12-04 | $11.85 | $46.71 | 2,063,200 | — | — |
| 2008-12-03 | $12.48 | $49.17 | 1,358,800 | — | — |
| 2008-12-02 | $12.41 | $48.92 | 2,077,200 | — | — |
| 2008-12-01 | $11.82 | $46.57 | 2,274,200 | — | — |
| 2008-11-28 | $13.25 | $52.21 | 839,400 | — | — |
| 2008-11-26 | $12.86 | $50.67 | 1,308,200 | — | — |
| 2008-11-25 | $12.58 | $49.57 | 2,438,800 | — | — |
| 2008-11-24 | $12.57 | $49.53 | 2,420,400 | — | — |
| 2008-11-21 | $12.14 | $47.85 | 3,119,600 | — | — |
| 2008-11-20 | $11.52 | $45.39 | 2,536,800 | — | — |
| 2008-11-19 | $12.78 | $50.38 | 1,130,200 | — | — |
| 2008-11-18 | $13.60 | $53.61 | 1,834,600 | — | — |
| 2008-11-17 | $13.04 | $51.38 | 1,315,600 | — | — |
| 2008-11-14 | $13.27 | $52.31 | 1,101,400 | — | — |
| 2008-11-13 | $13.90 | $54.79 | 2,026,000 | — | — |
| 2008-11-12 | $12.59 | $49.61 | 1,123,400 | — | — |
| 2008-11-11 | $12.93 | $50.97 | 1,421,600 | — | — |
| 2008-11-10 | $13.24 | $52.19 | 1,584,800 | — | — |
| 2008-11-07 | $13.39 | $52.78 | 1,220,400 | — | — |
| 2008-11-06 | $12.77 | $50.32 | 1,502,200 | — | — |
| 2008-11-05 | $13.00 | $51.22 | 2,016,800 | — | — |
| 2008-11-04 | $13.13 | $51.76 | 1,873,800 | — | — |
| 2008-11-03 | $13.72 | $54.08 | 1,278,800 | — | — |
| 2008-10-31 | $13.65 | $53.81 | 3,464,600 | — | — |
| 2008-10-30 | $15.35 | $60.51 | 2,117,000 | — | — |
| 2008-10-29 | $13.95 | $54.99 | 1,578,400 | — | — |
| 2008-10-28 | $13.80 | $54.38 | 1,168,600 | — | — |
| 2008-10-27 | $12.33 | $48.58 | 1,298,000 | — | — |
| 2008-10-24 | $12.89 | $50.79 | 1,213,400 | — | — |
| 2008-10-23 | $12.78 | $50.38 | 1,716,800 | — | — |
| 2008-10-22 | $12.49 | $49.23 | 1,353,400 | — | — |
| 2008-10-21 | $13.22 | $52.09 | 2,187,400 | — | — |
| 2008-10-20 | $13.22 | $52.09 | 2,145,400 | — | — |
| 2008-10-17 | $11.56 | $45.55 | 1,940,400 | — | — |
| 2008-10-16 | $11.96 | $47.12 | 1,748,000 | — | — |
| 2008-10-15 | $11.91 | $46.95 | 1,813,200 | — | — |
| 2008-10-14 | $13.10 | $51.64 | 2,485,600 | — | — |
| 2008-10-13 | $12.30 | $48.46 | 1,940,200 | — | — |
| 2008-10-10 | $10.80 | $42.57 | 2,964,800 | — | — |
| 2008-10-09 | $11.27 | $44.42 | 1,940,600 | — | — |
| 2008-10-08 | $12.41 | $48.92 | 1,962,200 | — | — |
| 2008-10-07 | $13.32 | $51.82 | 1,404,000 | — | — |
| 2008-10-06 | $14.13 | $54.97 | 1,473,200 | — | — |
| 2008-10-03 | $15.00 | $58.34 | 868,800 | — | — |
| 2008-10-02 | $15.25 | $59.33 | 551,400 | — | — |
| 2008-10-01 | $15.61 | $60.73 | 728,800 | — | — |
| 2008-09-30 | $15.44 | $60.07 | 1,024,600 | — | — |
| 2008-09-29 | $15.15 | $58.94 | 1,428,200 | — | — |
| 2008-09-26 | $15.66 | $60.92 | 835,200 | — | — |
| 2008-09-25 | $16.07 | $62.52 | 914,600 | — | — |
| 2008-09-24 | $15.75 | $61.27 | 1,293,400 | — | — |
| 2008-09-23 | $15.90 | $61.86 | 1,661,600 | — | — |
| 2008-09-22 | $15.72 | $61.14 | 1,219,400 | — | — |
| 2008-09-19 | $16.46 | $64.03 | 1,934,200 | — | — |
| 2008-09-18 | $15.69 | $61.02 | 1,287,000 | — | — |
| 2008-09-17 | $15.63 | $60.81 | 1,425,400 | — | — |
| 2008-09-16 | $16.20 | $63.02 | 2,489,200 | — | — |
| 2008-09-15 | $16.51 | $64.25 | 1,000,000 | — | — |
| 2008-09-12 | $17.19 | $66.87 | 694,200 | — | — |
| 2008-09-11 | $16.97 | $66.02 | 704,400 | — | — |
| 2008-09-10 | $16.86 | $65.59 | 1,228,000 | — | — |
| 2008-09-09 | $16.91 | $65.79 | 1,447,000 | — | — |
| 2008-09-08 | $17.25 | $67.13 | 888,600 | — | — |
| 2008-09-05 | $16.91 | $65.77 | 1,620,600 | — | — |
| 2008-09-04 | $16.90 | $65.73 | 2,621,800 | — | — |
| 2008-09-03 | $16.67 | $64.83 | 547,200 | — | — |
| 2008-09-02 | $16.81 | $65.38 | 1,207,800 | — | — |
| 2008-08-29 | $16.85 | $65.55 | 717,600 | — | — |
| 2008-08-28 | $17.32 | $67.38 | 438,400 | — | — |
| 2008-08-27 | $17.17 | $66.78 | 393,200 | — | — |
| 2008-08-26 | $17.06 | $66.37 | 653,800 | — | — |
| 2008-08-25 | $16.75 | $65.16 | 432,000 | — | — |
| 2008-08-22 | $16.98 | $66.04 | 415,800 | — | — |
| 2008-08-21 | $16.90 | $65.75 | 684,200 | — | — |
| 2008-08-20 | $16.90 | $65.75 | 670,800 | — | — |
| 2008-08-19 | $16.97 | $66.00 | 733,000 | — | — |
| 2008-08-18 | $16.86 | $65.57 | 780,800 | — | — |
| 2008-08-15 | $16.65 | $64.75 | 660,600 | — | — |
| 2008-08-14 | $16.25 | $63.22 | 458,000 | — | — |
| 2008-08-13 | $16.38 | $63.72 | 657,200 | — | — |
| 2008-08-12 | $16.25 | $63.24 | 651,200 | — | — |
| 2008-08-11 | $16.40 | $63.80 | 964,400 | — | — |
| 2008-08-08 | $16.43 | $63.94 | 954,200 | — | — |
| 2008-08-07 | $16.00 | $62.26 | 762,800 | — | — |
| 2008-08-06 | $16.24 | $63.18 | 1,272,400 | — | — |
| 2008-08-05 | $16.31 | $63.45 | 819,600 | — | — |
| 2008-08-04 | $16.08 | $62.54 | 896,000 | — | — |
| 2008-08-01 | $15.98 | $62.17 | 681,200 | — | — |
| 2008-07-31 | $16.36 | $63.65 | 880,600 | — | — |
| 2008-07-30 | $16.53 | $64.31 | 735,400 | — | — |
| 2008-07-29 | $16.09 | $62.60 | 602,600 | — | — |
| 2008-07-28 | $16.00 | $62.26 | 439,000 | — | — |
| 2008-07-25 | $15.94 | $61.99 | 554,800 | — | — |
| 2008-07-24 | $15.98 | $62.17 | 1,409,400 | — | — |
| 2008-07-23 | $15.82 | $61.53 | 942,200 | — | — |
| 2008-07-22 | $15.82 | $61.55 | 534,400 | — | — |
| 2008-07-21 | $15.78 | $61.39 | 542,800 | — | — |
| 2008-07-18 | $15.66 | $60.90 | 499,000 | — | — |
| 2008-07-17 | $15.50 | $60.28 | 572,600 | — | — |
| 2008-07-16 | $15.63 | $60.81 | 519,600 | — | — |
| 2008-07-15 | $15.90 | $61.86 | 824,000 | — | — |
| 2008-07-14 | $15.91 | $61.90 | 620,400 | — | — |
| 2008-07-11 | $16.05 | $62.42 | 652,000 | — | — |
| 2008-07-10 | $16.07 | $62.52 | 869,200 | — | — |
| 2008-07-09 | $15.87 | $61.74 | 688,600 | — | — |
| 2008-07-08 | $15.62 | $60.77 | 944,400 | — | — |
| 2008-07-07 | $15.75 | $60.60 | 833,800 | — | — |
| 2008-07-03 | $15.71 | $60.42 | 316,200 | — | — |
| 2008-07-02 | $15.89 | $61.13 | 715,800 | — | — |
| 2008-07-01 | $15.89 | $61.13 | 484,400 | — | — |
| 2008-06-30 | $15.86 | $61.00 | 554,400 | — | — |
| 2008-06-27 | $15.67 | $60.27 | 628,800 | — | — |
| 2008-06-26 | $15.91 | $61.19 | 515,800 | — | — |
| 2008-06-25 | $16.30 | $62.69 | 631,400 | — | — |
| 2008-06-24 | $16.21 | $62.35 | 397,600 | — | — |
| 2008-06-23 | $16.43 | $63.23 | 532,400 | — | — |
| 2008-06-20 | $16.25 | $62.50 | 1,141,200 | — | — |
| 2008-06-19 | $16.55 | $63.65 | 376,600 | — | — |
| 2008-06-18 | $16.57 | $63.73 | 490,200 | — | — |
| 2008-06-17 | $16.64 | $64.00 | 546,200 | — | — |
| 2008-06-16 | $16.46 | $63.33 | 856,800 | — | — |
| 2008-06-13 | $16.45 | $63.27 | 851,000 | — | — |
| 2008-06-12 | $16.48 | $63.40 | 485,600 | — | — |
| 2008-06-11 | $16.59 | $63.85 | 705,400 | — | — |
| 2008-06-10 | $16.72 | $64.33 | 579,200 | — | — |
| 2008-06-09 | $16.86 | $64.87 | 466,200 | — | — |
| 2008-06-06 | $16.74 | $64.40 | 821,800 | — | — |
| 2008-06-05 | $17.01 | $65.44 | 675,200 | — | — |
| 2008-06-04 | $16.67 | $64.12 | 554,200 | — | — |
| 2008-06-03 | $16.58 | $63.77 | 426,600 | — | — |
| 2008-06-02 | $16.62 | $63.92 | 400,800 | — | — |
| 2008-05-30 | $16.78 | $64.54 | 989,000 | — | — |
| 2008-05-29 | $16.75 | $64.46 | 720,000 | — | — |
| 2008-05-28 | $16.78 | $64.54 | 869,600 | — | — |
| 2008-05-27 | $16.84 | $64.79 | 605,400 | — | — |
| 2008-05-23 | $16.58 | $63.79 | 1,425,400 | — | — |
| 2008-05-22 | $16.55 | $63.67 | 659,200 | — | — |
| 2008-05-21 | $16.39 | $63.06 | 542,600 | — | — |
| 2008-05-20 | $16.34 | $62.89 | 644,200 | — | — |
| 2008-05-19 | $16.38 | $63.00 | 509,800 | — | — |
| 2008-05-16 | $16.24 | $62.46 | 728,800 | — | — |
| 2008-05-15 | $16.14 | $62.08 | 491,800 | — | — |
| 2008-05-14 | $16.18 | $62.27 | 553,800 | — | — |
| 2008-05-13 | $16.22 | $62.38 | 652,400 | — | — |
| 2008-05-12 | $16.26 | $62.56 | 635,200 | — | — |
| 2008-05-09 | $16.12 | $62.02 | 592,400 | — | — |
| 2008-05-08 | $16.43 | $63.21 | 974,200 | — | — |
| 2008-05-07 | $16.60 | $63.87 | 1,128,000 | — | — |
| 2008-05-06 | $16.78 | $64.54 | 600,200 | — | — |
| 2008-05-05 | $16.59 | $63.83 | 520,000 | — | — |
| 2008-05-02 | $16.67 | $64.14 | 656,800 | — | — |
| 2008-05-01 | $16.62 | $63.94 | 1,037,600 | — | — |
| 2008-04-30 | $16.34 | $62.89 | 812,200 | — | — |
| 2008-04-29 | $16.01 | $61.60 | 509,800 | — | — |
| 2008-04-28 | $16.04 | $61.71 | 297,600 | — | — |
| 2008-04-25 | $16.08 | $61.85 | 310,200 | — | — |
| 2008-04-24 | $15.88 | $61.10 | 324,000 | — | — |
| 2008-04-23 | $15.96 | $61.38 | 335,800 | — | — |
| 2008-04-22 | $15.80 | $60.77 | 343,000 | — | — |
| 2008-04-21 | $15.95 | $61.37 | 450,200 | — | — |
| 2008-04-18 | $16.16 | $62.15 | 463,200 | — | — |
| 2008-04-17 | $16.12 | $62.00 | 553,600 | — | — |
| 2008-04-16 | $15.95 | $61.37 | 1,224,600 | — | — |
| 2008-04-15 | $15.73 | $60.52 | 497,000 | — | — |
| 2008-04-14 | $15.58 | $59.94 | 734,600 | — | — |
| 2008-04-11 | $15.40 | $59.25 | 712,400 | — | — |
| 2008-04-10 | $15.52 | $59.69 | 709,200 | — | — |
| 2008-04-09 | $15.70 | $60.40 | 377,400 | — | — |
| 2008-04-08 | $15.74 | $60.54 | 359,400 | — | — |
| 2008-04-07 | $15.97 | $60.77 | 474,200 | — | — |
| 2008-04-04 | $15.81 | $60.14 | 429,000 | — | — |
| 2008-04-03 | $15.79 | $60.07 | 553,400 | — | — |
| 2008-04-02 | $16.01 | $60.93 | 441,000 | — | — |
| 2008-04-01 | $15.88 | $60.43 | 904,200 | — | — |
| 2008-03-31 | $15.59 | $59.31 | 1,337,000 | — | — |
| 2008-03-28 | $15.33 | $58.34 | 1,049,400 | — | — |
| 2008-03-27 | $15.28 | $58.13 | 524,200 | — | — |
| 2008-03-26 | $15.26 | $58.07 | 442,800 | — | — |
| 2008-03-25 | $15.40 | $58.60 | 639,400 | — | — |
| 2008-03-24 | $15.27 | $58.09 | 1,368,800 | — | — |
| 2008-03-20 | $15.15 | $57.63 | 868,600 | — | — |
| 2008-03-19 | $15.10 | $57.46 | 808,200 | — | — |
| 2008-03-18 | $15.24 | $57.98 | 1,318,600 | — | — |
| 2008-03-17 | $15.13 | $57.56 | 1,028,200 | — | — |
| 2008-03-14 | $15.26 | $58.05 | 1,015,200 | — | — |
| 2008-03-13 | $15.65 | $59.54 | 705,800 | — | — |
| 2008-03-12 | $15.63 | $59.46 | 603,000 | — | — |
| 2008-03-11 | $15.95 | $60.70 | 808,800 | — | — |
| 2008-03-10 | $15.74 | $59.90 | 979,400 | — | — |
| 2008-03-07 | $15.80 | $60.11 | 597,600 | — | — |
| 2008-03-06 | $15.86 | $60.35 | 941,600 | — | — |
| 2008-03-05 | $16.09 | $61.25 | 912,600 | — | — |
| 2008-03-04 | $16.20 | $61.63 | 913,600 | — | — |
| 2008-03-03 | $16.12 | $61.32 | 853,400 | — | — |
| 2008-02-29 | $16.24 | $61.78 | 862,600 | — | — |
| 2008-02-28 | $16.92 | $64.41 | 636,600 | — | — |
| 2008-02-27 | $16.79 | $63.87 | 1,083,600 | — | — |
| 2008-02-26 | $16.92 | $64.41 | 572,400 | — | — |
| 2008-02-25 | $16.85 | $64.12 | 699,600 | — | — |
| 2008-02-22 | $16.76 | $63.80 | 533,000 | — | — |
| 2008-02-21 | $16.56 | $63.02 | 1,085,600 | — | — |
| 2008-02-20 | $16.61 | $63.21 | 587,400 | — | — |
| 2008-02-19 | $16.34 | $62.18 | 469,400 | — | — |
| 2008-02-15 | $16.34 | $62.18 | 770,400 | — | — |
| 2008-02-14 | $16.27 | $61.91 | 752,200 | — | — |
| 2008-02-13 | $16.49 | $62.73 | 422,000 | — | — |
| 2008-02-12 | $16.57 | $63.04 | 263,000 | — | — |
| 2008-02-11 | $16.44 | $62.56 | 605,200 | — | — |
| 2008-02-08 | $16.45 | $62.58 | 563,400 | — | — |
| 2008-02-07 | $16.41 | $62.45 | 1,002,800 | — | — |
| 2008-02-06 | $16.39 | $62.37 | 990,000 | — | — |
| 2008-02-05 | $16.28 | $61.93 | 466,200 | — | — |
| 2008-02-04 | $16.80 | $63.93 | 614,800 | — | — |
| 2008-02-01 | $16.52 | $62.87 | 1,230,800 | — | — |
| 2008-01-31 | $16.36 | $62.24 | 1,468,600 | — | — |
| 2008-01-30 | $16.32 | $62.09 | 908,000 | — | — |
| 2008-01-29 | $16.23 | $61.76 | 1,010,200 | — | — |
| 2008-01-28 | $16.09 | $61.25 | 1,466,800 | — | — |
| 2008-01-25 | $15.75 | $59.94 | 1,000,600 | — | — |
| 2008-01-24 | $15.99 | $60.83 | 1,429,800 | — | — |
| 2008-01-23 | $16.39 | $62.37 | 1,874,200 | — | — |
| 2008-01-22 | $16.42 | $62.49 | 1,303,000 | — | — |
| 2008-01-18 | $17.06 | $64.90 | 1,078,800 | — | — |
| 2008-01-17 | $17.34 | $65.99 | 1,426,400 | — | — |
| 2008-01-16 | $17.68 | $67.30 | 646,200 | — | — |
| 2008-01-15 | $17.67 | $67.22 | 574,400 | — | — |
| 2008-01-14 | $17.88 | $68.02 | 623,000 | — | — |
| 2008-01-11 | $17.80 | $67.74 | 744,400 | — | — |
| 2008-01-10 | $17.74 | $67.51 | 1,354,000 | — | — |
| 2008-01-09 | $17.46 | $66.42 | 1,170,800 | — | — |
| 2008-01-08 | $17.28 | $65.76 | 743,800 | — | — |
| 2008-01-07 | $17.54 | $66.07 | 880,800 | — | — |
| 2008-01-04 | $17.59 | $66.27 | 647,200 | — | — |
| 2008-01-03 | $17.73 | $66.78 | 589,600 | — | — |
| 2008-01-02 | $17.83 | $67.18 | 728,400 | — | — |