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
- 1975-10-31 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 | $14.57 | $14.57 | 1,725,600 | — | — |
| 2008-12-30 | $14.41 | $14.40 | 1,191,200 | — | — |
| 2008-12-29 | $14.18 | $14.18 | 1,532,200 | — | — |
| 2008-12-26 | $13.81 | $13.80 | 1,173,800 | — | — |
| 2008-12-24 | $13.31 | $13.30 | 810,200 | — | — |
| 2008-12-23 | $13.71 | $13.70 | 2,219,600 | — | — |
| 2008-12-22 | $13.25 | $13.25 | 2,283,400 | — | — |
| 2008-12-19 | $13.03 | $13.03 | 1,658,800 | — | — |
| 2008-12-18 | $12.61 | $12.61 | 2,824,000 | — | — |
| 2008-12-17 | $14.14 | $14.13 | 1,717,000 | — | — |
| 2008-12-16 | $13.71 | $13.70 | 2,046,400 | — | — |
| 2008-12-15 | $12.74 | $12.74 | 3,248,000 | — | — |
| 2008-12-12 | $12.58 | $12.58 | 1,878,400 | — | — |
| 2008-12-11 | $12.64 | $12.64 | 1,969,000 | — | — |
| 2008-12-10 | $12.88 | $12.88 | 2,406,800 | — | — |
| 2008-12-09 | $11.88 | $11.88 | 2,794,800 | — | — |
| 2008-12-08 | $10.80 | $10.79 | 1,412,400 | — | — |
| 2008-12-05 | $9.86 | $9.86 | 2,088,400 | — | — |
| 2008-12-04 | $9.87 | $9.87 | 1,650,800 | — | — |
| 2008-12-03 | $11.32 | $11.31 | 1,884,600 | — | — |
| 2008-12-02 | $11.67 | $11.67 | 2,207,200 | — | — |
| 2008-12-01 | $11.11 | $11.11 | 1,781,400 | — | — |
| 2008-11-28 | $12.91 | $12.91 | 427,200 | — | — |
| 2008-11-26 | $12.92 | $12.91 | 1,067,800 | — | — |
| 2008-11-25 | $11.62 | $11.62 | 1,622,600 | — | — |
| 2008-11-24 | $11.27 | $11.26 | 2,424,400 | — | — |
| 2008-11-21 | $10.79 | $10.78 | 2,140,000 | — | — |
| 2008-11-20 | $9.79 | $9.79 | 3,176,000 | — | — |
| 2008-11-19 | $11.66 | $11.65 | 1,991,000 | — | — |
| 2008-11-18 | $12.79 | $12.78 | 1,638,000 | — | — |
| 2008-11-17 | $12.14 | $12.14 | 1,924,600 | — | — |
| 2008-11-14 | $12.93 | $12.92 | 1,730,000 | — | — |
| 2008-11-13 | $13.99 | $13.98 | 1,766,400 | — | — |
| 2008-11-12 | $12.52 | $12.51 | 1,126,400 | — | — |
| 2008-11-11 | $13.52 | $13.52 | 1,205,600 | — | — |
| 2008-11-10 | $13.87 | $13.87 | 1,178,600 | — | — |
| 2008-11-07 | $14.15 | $14.14 | 1,162,600 | — | — |
| 2008-11-06 | $13.58 | $13.58 | 1,607,400 | — | — |
| 2008-11-05 | $14.38 | $14.37 | 1,430,800 | — | — |
| 2008-11-04 | $15.47 | $15.46 | 1,869,600 | — | — |
| 2008-11-03 | $14.30 | $14.30 | 1,708,000 | — | — |
| 2008-10-31 | $14.09 | $14.08 | 2,411,000 | — | — |
| 2008-10-30 | $14.56 | $14.55 | 2,578,400 | — | — |
| 2008-10-29 | $13.59 | $13.58 | 3,837,800 | — | — |
| 2008-10-28 | $12.29 | $12.28 | 2,339,400 | — | — |
| 2008-10-27 | $10.89 | $10.89 | 1,981,800 | — | — |
| 2008-10-24 | $12.16 | $12.16 | 2,028,200 | — | — |
| 2008-10-23 | $12.41 | $12.41 | 2,956,000 | — | — |
| 2008-10-22 | $12.71 | $12.70 | 2,049,200 | — | — |
| 2008-10-21 | $14.44 | $14.44 | 2,173,800 | — | — |
| 2008-10-20 | $15.36 | $15.36 | 2,163,400 | — | — |
| 2008-10-17 | $13.98 | $13.98 | 3,552,200 | — | — |
| 2008-10-16 | $14.00 | $14.00 | 4,458,600 | — | — |
| 2008-10-15 | $14.18 | $14.18 | 2,950,400 | — | — |
| 2008-10-14 | $17.00 | $16.99 | 3,489,600 | — | — |
| 2008-10-13 | $17.14 | $17.14 | 2,404,000 | — | — |
| 2008-10-10 | $14.28 | $14.28 | 4,329,800 | — | — |
| 2008-10-09 | $15.65 | $15.65 | 3,554,000 | — | — |
| 2008-10-08 | $16.93 | $16.93 | 6,011,000 | — | — |
| 2008-10-07 | $16.83 | $16.83 | 2,840,800 | — | — |
| 2008-10-06 | $18.26 | $18.26 | 5,238,800 | — | — |
| 2008-10-03 | $20.50 | $20.50 | 4,165,600 | — | — |
| 2008-10-02 | $21.40 | $21.39 | 3,014,800 | — | — |
| 2008-10-01 | $24.90 | $24.89 | 3,160,400 | — | — |
| 2008-09-30 | $26.66 | $26.66 | 3,964,600 | — | — |
| 2008-09-29 | $26.62 | $26.61 | 11,490,800 | — | — |
| 2008-09-26 | $28.64 | $28.64 | 1,760,600 | — | — |
| 2008-09-25 | $29.26 | $29.26 | 1,860,400 | — | — |
| 2008-09-24 | $29.50 | $29.50 | 1,556,400 | — | — |
| 2008-09-23 | $29.53 | $29.53 | 1,785,200 | — | — |
| 2008-09-22 | $31.45 | $31.44 | 1,415,600 | — | — |
| 2008-09-19 | $32.06 | $32.06 | 2,272,800 | — | — |
| 2008-09-18 | $30.56 | $30.56 | 2,729,600 | — | — |
| 2008-09-17 | $28.83 | $28.82 | 2,776,200 | — | — |
| 2008-09-16 | $28.31 | $28.31 | 3,115,400 | — | — |
| 2008-09-15 | $27.56 | $27.55 | 2,221,200 | — | — |
| 2008-09-12 | $29.43 | $29.43 | 2,783,200 | — | — |
| 2008-09-11 | $27.90 | $27.89 | 2,494,600 | — | — |
| 2008-09-10 | $27.45 | $27.45 | 2,654,400 | — | — |
| 2008-09-09 | $25.97 | $25.97 | 3,592,400 | — | — |
| 2008-09-08 | $27.12 | $27.11 | 2,303,200 | — | — |
| 2008-09-05 | $27.72 | $27.72 | 1,785,600 | — | — |
| 2008-09-04 | $27.68 | $27.68 | 2,022,600 | — | — |
| 2008-09-03 | $27.86 | $27.86 | 2,953,600 | — | — |
| 2008-09-02 | $28.67 | $28.67 | 2,929,800 | — | — |
| 2008-08-29 | $31.21 | $31.20 | 1,061,000 | — | — |
| 2008-08-28 | $31.59 | $31.59 | 1,321,200 | — | — |
| 2008-08-27 | $31.65 | $31.64 | 2,868,800 | — | — |
| 2008-08-26 | $30.98 | $30.97 | 2,105,200 | — | — |
| 2008-08-25 | $29.56 | $29.55 | 838,800 | — | — |
| 2008-08-22 | $30.11 | $30.11 | 1,403,600 | — | — |
| 2008-08-21 | $30.32 | $30.31 | 1,805,600 | — | — |
| 2008-08-20 | $29.86 | $29.86 | 1,950,000 | — | — |
| 2008-08-19 | $28.99 | $28.99 | 1,982,800 | — | — |
| 2008-08-18 | $28.24 | $28.24 | 2,113,400 | — | — |
| 2008-08-15 | $28.19 | $28.19 | 1,777,800 | — | — |
| 2008-08-14 | $28.62 | $28.61 | 1,272,800 | — | — |
| 2008-08-13 | $29.05 | $29.04 | 1,932,400 | — | — |
| 2008-08-12 | $27.90 | $27.90 | 1,100,200 | — | — |
| 2008-08-11 | $28.11 | $28.11 | 1,350,400 | — | — |
| 2008-08-08 | $28.13 | $28.12 | 1,499,800 | — | — |
| 2008-08-07 | $28.92 | $28.92 | 1,535,200 | — | — |
| 2008-08-06 | $29.37 | $29.37 | 2,356,800 | — | — |
| 2008-08-05 | $28.38 | $28.37 | 3,638,400 | — | — |
| 2008-08-04 | $28.15 | $28.14 | 3,468,600 | — | — |
| 2008-08-01 | $29.19 | $29.19 | 4,978,000 | — | — |
| 2008-07-31 | $30.32 | $30.32 | 7,053,200 | — | — |
| 2008-07-30 | $33.81 | $33.81 | 1,771,800 | — | — |
| 2008-07-29 | $31.95 | $31.94 | 1,560,800 | — | — |
| 2008-07-28 | $32.62 | $32.61 | 2,259,600 | — | — |
| 2008-07-25 | $32.78 | $32.77 | 3,182,600 | — | — |
| 2008-07-24 | $32.42 | $32.41 | 3,512,400 | — | — |
| 2008-07-23 | $32.25 | $32.25 | 2,214,200 | — | — |
| 2008-07-22 | $34.04 | $34.04 | 1,667,800 | — | — |
| 2008-07-21 | $36.03 | $36.03 | 1,458,600 | — | — |
| 2008-07-18 | $35.12 | $35.11 | 2,470,400 | — | — |
| 2008-07-17 | $34.51 | $34.51 | 3,022,000 | — | — |
| 2008-07-16 | $34.15 | $34.15 | 2,444,200 | — | — |
| 2008-07-15 | $35.55 | $35.55 | 1,732,000 | — | — |
| 2008-07-14 | $36.38 | $36.38 | 1,530,400 | — | — |
| 2008-07-11 | $36.46 | $36.46 | 1,187,400 | — | — |
| 2008-07-10 | $36.33 | $36.33 | 1,817,600 | — | — |
| 2008-07-09 | $35.66 | $35.66 | 2,997,000 | — | — |
| 2008-07-08 | $34.40 | $34.39 | 2,479,800 | — | — |
| 2008-07-07 | $35.40 | $35.40 | 1,846,800 | — | — |
| 2008-07-03 | $35.38 | $35.37 | 1,643,400 | — | — |
| 2008-07-02 | $36.04 | $36.04 | 2,635,200 | — | — |
| 2008-07-01 | $37.91 | $37.91 | 2,059,800 | — | — |
| 2008-06-30 | $38.53 | $38.52 | 1,948,800 | — | — |
| 2008-06-27 | $38.12 | $38.12 | 1,251,200 | — | — |
| 2008-06-26 | $38.08 | $38.08 | 2,501,600 | — | — |
| 2008-06-25 | $38.30 | $38.30 | 3,837,200 | — | — |
| 2008-06-24 | $39.00 | $39.00 | 3,525,600 | — | — |
| 2008-06-23 | $41.24 | $41.24 | 1,573,600 | — | — |
| 2008-06-20 | $39.74 | $39.74 | 1,972,600 | — | — |
| 2008-06-19 | $39.54 | $39.54 | 2,253,200 | — | — |
| 2008-06-18 | $40.96 | $40.95 | 1,699,000 | — | — |
| 2008-06-17 | $40.23 | $40.23 | 1,648,800 | — | — |
| 2008-06-16 | $39.33 | $39.33 | 1,468,800 | — | — |
| 2008-06-13 | $38.54 | $38.53 | 1,422,200 | — | — |
| 2008-06-12 | $37.76 | $37.75 | 1,120,400 | — | — |
| 2008-06-11 | $38.42 | $38.42 | 1,924,600 | — | — |
| 2008-06-10 | $37.88 | $37.87 | 1,684,200 | — | — |
| 2008-06-09 | $38.91 | $38.91 | 1,454,800 | — | — |
| 2008-06-06 | $38.49 | $38.49 | 2,888,400 | — | — |
| 2008-06-05 | $38.28 | $38.27 | 2,722,800 | — | — |
| 2008-06-04 | $36.42 | $36.42 | 1,742,000 | — | — |
| 2008-06-03 | $36.00 | $36.00 | 2,765,400 | — | — |
| 2008-06-02 | $35.27 | $35.27 | 2,117,200 | — | — |
| 2008-05-30 | $35.68 | $35.68 | 2,971,200 | — | — |
| 2008-05-29 | $35.63 | $35.63 | 1,889,800 | — | — |
| 2008-05-28 | $36.68 | $36.68 | 2,043,400 | — | — |
| 2008-05-27 | $35.63 | $35.63 | 2,029,200 | — | — |
| 2008-05-23 | $36.25 | $36.25 | 1,415,200 | — | — |
| 2008-05-22 | $36.63 | $36.63 | 2,550,000 | — | — |
| 2008-05-21 | $37.78 | $37.77 | 2,078,200 | — | — |
| 2008-05-20 | $38.00 | $38.00 | 1,851,600 | — | — |
| 2008-05-19 | $38.13 | $38.13 | 1,270,400 | — | — |
| 2008-05-16 | $38.20 | $38.19 | 2,118,800 | — | — |
| 2008-05-15 | $37.28 | $37.28 | 1,679,600 | — | — |
| 2008-05-14 | $36.61 | $36.61 | 2,114,200 | — | — |
| 2008-05-13 | $38.46 | $38.46 | 3,475,400 | — | — |
| 2008-05-12 | $36.60 | $36.60 | 3,232,400 | — | — |
| 2008-05-09 | $36.31 | $36.30 | 3,642,200 | — | — |
| 2008-05-08 | $34.06 | $34.05 | 1,640,600 | — | — |
| 2008-05-07 | $32.53 | $32.52 | 1,307,600 | — | — |
| 2008-05-06 | $32.80 | $32.80 | 1,355,800 | — | — |
| 2008-05-05 | $32.22 | $32.21 | 1,382,000 | — | — |
| 2008-05-02 | $31.70 | $31.70 | 2,226,800 | — | — |
| 2008-05-01 | $31.14 | $31.14 | 4,880,200 | — | — |
| 2008-04-30 | $33.39 | $33.39 | 1,979,400 | — | — |
| 2008-04-29 | $32.06 | $32.06 | 1,943,400 | — | — |
| 2008-04-28 | $34.03 | $34.03 | 1,019,000 | — | — |
| 2008-04-25 | $34.40 | $34.39 | 1,075,600 | — | — |
| 2008-04-24 | $33.63 | $33.63 | 1,113,600 | — | — |
| 2008-04-23 | $33.92 | $33.91 | 940,400 | — | — |
| 2008-04-22 | $34.49 | $34.48 | 1,319,600 | — | — |
| 2008-04-21 | $34.76 | $34.75 | 1,157,400 | — | — |
| 2008-04-18 | $34.68 | $34.68 | 2,706,600 | — | — |
| 2008-04-17 | $33.96 | $33.95 | 1,736,600 | — | — |
| 2008-04-16 | $33.38 | $33.38 | 3,269,000 | — | — |
| 2008-04-15 | $32.59 | $32.59 | 4,374,400 | — | — |
| 2008-04-14 | $30.91 | $30.91 | 1,874,800 | — | — |
| 2008-04-11 | $30.74 | $30.73 | 1,088,200 | — | — |
| 2008-04-10 | $31.00 | $31.00 | 2,090,800 | — | — |
| 2008-04-09 | $31.04 | $31.04 | 2,307,000 | — | — |
| 2008-04-08 | $31.46 | $31.46 | 1,486,000 | — | — |
| 2008-04-07 | $31.35 | $31.35 | 2,506,400 | — | — |
| 2008-04-04 | $31.30 | $31.30 | 2,871,200 | — | — |
| 2008-04-03 | $31.33 | $31.32 | 2,433,000 | — | — |
| 2008-04-02 | $31.55 | $31.55 | 2,706,200 | — | — |
| 2008-04-01 | $31.84 | $31.84 | 1,323,600 | — | — |
| 2008-03-31 | $31.50 | $31.50 | 1,419,400 | — | — |
| 2008-03-28 | $31.68 | $31.68 | 1,037,000 | — | — |
| 2008-03-27 | $31.78 | $31.78 | 1,937,200 | — | — |
| 2008-03-26 | $31.73 | $31.72 | 2,249,600 | — | — |
| 2008-03-25 | $30.48 | $30.48 | 1,283,200 | — | — |
| 2008-03-24 | $29.04 | $29.03 | 997,800 | — | — |
| 2008-03-20 | $28.23 | $28.22 | 1,927,600 | — | — |
| 2008-03-19 | $28.97 | $28.97 | 1,707,600 | — | — |
| 2008-03-18 | $30.73 | $30.73 | 1,162,800 | — | — |
| 2008-03-17 | $29.13 | $29.13 | 1,477,400 | — | — |
| 2008-03-14 | $30.65 | $30.65 | 2,017,400 | — | — |
| 2008-03-13 | $29.78 | $29.77 | 1,033,600 | — | — |
| 2008-03-12 | $29.30 | $29.30 | 872,600 | — | — |
| 2008-03-11 | $29.77 | $29.77 | 1,495,400 | — | — |
| 2008-03-10 | $28.11 | $28.11 | 1,707,800 | — | — |
| 2008-03-07 | $29.34 | $29.34 | 1,843,200 | — | — |
| 2008-03-06 | $30.10 | $30.10 | 1,496,400 | — | — |
| 2008-03-05 | $30.98 | $30.98 | 1,198,600 | — | — |
| 2008-03-04 | $30.03 | $30.02 | 1,470,400 | — | — |
| 2008-03-03 | $30.38 | $30.38 | 1,509,400 | — | — |
| 2008-02-29 | $30.00 | $30.00 | 2,132,000 | — | — |
| 2008-02-28 | $32.20 | $32.20 | 1,269,600 | — | — |
| 2008-02-27 | $31.70 | $31.70 | 1,481,600 | — | — |
| 2008-02-26 | $32.85 | $32.84 | 1,977,600 | — | — |
| 2008-02-25 | $31.45 | $31.45 | 1,855,000 | — | — |
| 2008-02-22 | $31.12 | $31.12 | 2,774,000 | — | — |
| 2008-02-21 | $30.10 | $30.10 | 6,445,000 | — | — |
| 2008-02-20 | $32.78 | $32.78 | 2,853,800 | — | — |
| 2008-02-19 | $32.35 | $32.35 | 1,692,400 | — | — |
| 2008-02-15 | $32.10 | $32.09 | 1,430,000 | — | — |
| 2008-02-14 | $31.34 | $31.34 | 1,195,000 | — | — |
| 2008-02-13 | $31.39 | $31.38 | 1,207,000 | — | — |
| 2008-02-12 | $30.21 | $30.21 | 987,800 | — | — |
| 2008-02-11 | $30.89 | $30.89 | 1,417,000 | — | — |
| 2008-02-08 | $29.58 | $29.58 | 1,101,800 | — | — |
| 2008-02-07 | $28.96 | $28.95 | 1,953,800 | — | — |
| 2008-02-06 | $28.04 | $28.04 | 1,402,400 | — | — |
| 2008-02-05 | $28.46 | $28.45 | 1,698,800 | — | — |
| 2008-02-04 | $29.38 | $29.37 | 1,172,400 | — | — |
| 2008-02-01 | $30.18 | $30.18 | 1,502,800 | — | — |
| 2008-01-31 | $28.79 | $28.79 | 2,145,400 | — | — |
| 2008-01-30 | $29.75 | $29.75 | 912,400 | — | — |
| 2008-01-29 | $30.39 | $30.38 | 1,181,400 | — | — |
| 2008-01-28 | $30.73 | $30.73 | 1,087,200 | — | — |
| 2008-01-25 | $30.25 | $30.25 | 1,427,800 | — | — |
| 2008-01-24 | $30.84 | $30.84 | 2,077,000 | — | — |
| 2008-01-23 | $29.58 | $29.58 | 2,787,000 | — | — |
| 2008-01-22 | $30.54 | $30.53 | 2,041,200 | — | — |
| 2008-01-18 | $31.61 | $31.60 | 2,746,600 | — | — |
| 2008-01-17 | $31.96 | $31.96 | 1,630,200 | — | — |
| 2008-01-16 | $33.63 | $33.62 | 1,965,200 | — | — |
| 2008-01-15 | $34.91 | $34.91 | 1,631,200 | — | — |
| 2008-01-14 | $36.25 | $36.25 | 1,620,600 | — | — |
| 2008-01-11 | $36.01 | $36.01 | 1,366,600 | — | — |
| 2008-01-10 | $36.62 | $36.62 | 1,746,600 | — | — |
| 2008-01-09 | $37.42 | $37.41 | 946,400 | — | — |
| 2008-01-08 | $36.84 | $36.84 | 1,346,000 | — | — |
| 2008-01-07 | $36.91 | $36.91 | 1,511,400 | — | — |
| 2008-01-04 | $36.69 | $36.68 | 1,227,200 | — | — |
| 2008-01-03 | $37.59 | $37.59 | 2,192,800 | — | — |
| 2008-01-02 | $35.67 | $35.67 | 1,673,800 | — | — |