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
- 1980-10-24 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 | $13.70 | $147.12 | 331,600 | — | — |
| 2008-12-30 | $13.58 | $145.83 | 274,400 | — | — |
| 2008-12-29 | $13.64 | $146.47 | 222,100 | — | — |
| 2008-12-26 | $13.64 | $145.29 | 175,500 | — | — |
| 2008-12-24 | $13.20 | $140.60 | 148,600 | — | — |
| 2008-12-23 | $13.17 | $140.29 | 254,500 | — | — |
| 2008-12-22 | $13.30 | $141.67 | 314,000 | — | — |
| 2008-12-19 | $14.11 | $150.30 | 293,800 | — | — |
| 2008-12-18 | $14.25 | $151.79 | 329,000 | — | — |
| 2008-12-17 | $14.70 | $156.58 | 245,200 | — | — |
| 2008-12-16 | $14.96 | $159.35 | 249,300 | — | — |
| 2008-12-15 | $14.61 | $155.62 | 238,400 | — | — |
| 2008-12-12 | $14.62 | $155.73 | 162,100 | — | — |
| 2008-12-11 | $14.44 | $153.81 | 347,700 | — | — |
| 2008-12-10 | $14.18 | $151.04 | 390,000 | — | — |
| 2008-12-09 | $13.87 | $147.74 | 505,700 | — | — |
| 2008-12-08 | $13.62 | $145.08 | 628,200 | — | — |
| 2008-12-05 | $13.13 | $139.86 | 825,200 | — | — |
| 2008-12-04 | $14.14 | $150.62 | 734,600 | — | — |
| 2008-12-03 | $15.21 | $162.02 | 445,900 | — | — |
| 2008-12-02 | $15.25 | $162.44 | 623,500 | — | — |
| 2008-12-01 | $16.05 | $170.96 | 451,900 | — | — |
| 2008-11-28 | $17.50 | $186.41 | 238,400 | — | — |
| 2008-11-26 | $18.34 | $195.36 | 253,200 | — | — |
| 2008-11-25 | $17.64 | $187.90 | 221,600 | — | — |
| 2008-11-24 | $17.75 | $187.45 | 342,800 | — | — |
| 2008-11-21 | $16.77 | $177.10 | 470,600 | — | — |
| 2008-11-20 | $15.73 | $166.12 | 662,000 | — | — |
| 2008-11-19 | $18.41 | $194.42 | 256,100 | — | — |
| 2008-11-18 | $18.91 | $199.70 | 293,800 | — | — |
| 2008-11-17 | $18.70 | $197.48 | 399,500 | — | — |
| 2008-11-14 | $18.96 | $200.23 | 199,900 | — | — |
| 2008-11-13 | $19.40 | $204.88 | 961,800 | — | — |
| 2008-11-12 | $19.40 | $204.88 | 374,200 | — | — |
| 2008-11-11 | $20.55 | $217.02 | 291,700 | — | — |
| 2008-11-10 | $21.32 | $225.15 | 223,600 | — | — |
| 2008-11-07 | $21.40 | $226.00 | 471,100 | — | — |
| 2008-11-06 | $21.20 | $223.89 | 516,100 | — | — |
| 2008-11-05 | $21.24 | $224.31 | 238,200 | — | — |
| 2008-11-04 | $21.30 | $224.94 | 349,600 | — | — |
| 2008-11-03 | $20.59 | $217.44 | 263,800 | — | — |
| 2008-10-31 | $20.99 | $221.67 | 345,900 | — | — |
| 2008-10-30 | $20.85 | $220.19 | 332,600 | — | — |
| 2008-10-29 | $20.64 | $217.97 | 425,200 | — | — |
| 2008-10-28 | $20.42 | $213.21 | 270,200 | — | — |
| 2008-10-27 | $19.96 | $208.41 | 458,300 | — | — |
| 2008-10-24 | $20.39 | $212.90 | 380,500 | — | — |
| 2008-10-23 | $20.66 | $215.72 | 572,700 | — | — |
| 2008-10-22 | $21.39 | $223.34 | 550,600 | — | — |
| 2008-10-21 | $22.81 | $238.16 | 688,800 | — | — |
| 2008-10-20 | $22.53 | $235.24 | 714,300 | — | — |
| 2008-10-17 | $20.38 | $212.79 | 512,300 | — | — |
| 2008-10-16 | $19.70 | $205.69 | 538,700 | — | — |
| 2008-10-15 | $18.52 | $193.37 | 478,300 | — | — |
| 2008-10-14 | $19.81 | $206.84 | 871,500 | — | — |
| 2008-10-13 | $19.51 | $203.71 | 119,500 | — | — |
| 2008-10-10 | $16.99 | $177.40 | 1,607,000 | — | — |
| 2008-10-09 | $18.05 | $188.46 | 801,200 | — | — |
| 2008-10-08 | $19.09 | $199.32 | 1,307,300 | — | — |
| 2008-10-07 | $19.80 | $206.74 | 1,060,400 | — | — |
| 2008-10-06 | $21.09 | $220.21 | 1,618,200 | — | — |
| 2008-10-03 | $22.78 | $237.85 | 1,215,000 | — | — |
| 2008-10-02 | $22.42 | $234.09 | 757,800 | — | — |
| 2008-10-01 | $23.34 | $243.70 | 348,000 | — | — |
| 2008-09-30 | $23.24 | $242.65 | 816,000 | — | — |
| 2008-09-29 | $22.02 | $229.92 | 907,600 | — | — |
| 2008-09-26 | $24.23 | $252.99 | 756,600 | — | — |
| 2008-09-25 | $25.20 | $260.54 | 604,000 | — | — |
| 2008-09-24 | $24.92 | $257.64 | 562,800 | — | — |
| 2008-09-23 | $24.62 | $254.54 | 456,400 | — | — |
| 2008-09-22 | $24.51 | $253.41 | 829,700 | — | — |
| 2008-09-19 | $23.78 | $245.86 | 443,600 | — | — |
| 2008-09-18 | $22.14 | $228.90 | 425,500 | — | — |
| 2008-09-17 | $22.31 | $230.66 | 482,800 | — | — |
| 2008-09-16 | $22.51 | $232.73 | 706,600 | — | — |
| 2008-09-15 | $22.59 | $233.56 | 334,400 | — | — |
| 2008-09-12 | $23.40 | $241.93 | 426,300 | — | — |
| 2008-09-11 | $23.03 | $238.10 | 303,300 | — | — |
| 2008-09-10 | $22.98 | $237.59 | 490,800 | — | — |
| 2008-09-09 | $22.20 | $229.52 | 487,100 | — | — |
| 2008-09-08 | $23.31 | $241.00 | 390,300 | — | — |
| 2008-09-05 | $23.43 | $242.24 | 366,200 | — | — |
| 2008-09-04 | $23.61 | $244.10 | 556,900 | — | — |
| 2008-09-03 | $23.54 | $243.38 | 502,000 | — | — |
| 2008-09-02 | $23.68 | $244.82 | 486,900 | — | — |
| 2008-08-29 | $24.45 | $252.79 | 446,100 | — | — |
| 2008-08-28 | $24.20 | $250.20 | 536,900 | — | — |
| 2008-08-27 | $24.75 | $255.89 | 628,700 | — | — |
| 2008-08-26 | $25.37 | $259.41 | 659,500 | — | — |
| 2008-08-25 | $24.92 | $254.81 | 827,000 | — | — |
| 2008-08-22 | $23.75 | $242.85 | 322,700 | — | — |
| 2008-08-21 | $24.18 | $247.24 | 532,200 | — | — |
| 2008-08-20 | $23.48 | $240.09 | 635,300 | — | — |
| 2008-08-19 | $22.64 | $231.50 | 285,500 | — | — |
| 2008-08-18 | $21.90 | $223.93 | 226,000 | — | — |
| 2008-08-15 | $21.42 | $219.02 | 272,400 | — | — |
| 2008-08-14 | $21.73 | $222.19 | 234,100 | — | — |
| 2008-08-13 | $21.79 | $222.81 | 297,500 | — | — |
| 2008-08-12 | $20.68 | $211.46 | 183,700 | — | — |
| 2008-08-11 | $20.70 | $211.66 | 377,300 | — | — |
| 2008-08-08 | $20.86 | $213.30 | 245,200 | — | — |
| 2008-08-07 | $21.40 | $218.82 | 255,800 | — | — |
| 2008-08-06 | $21.19 | $216.67 | 375,500 | — | — |
| 2008-08-05 | $20.67 | $211.35 | 542,900 | — | — |
| 2008-08-04 | $21.45 | $219.33 | 344,500 | — | — |
| 2008-08-01 | $22.49 | $229.96 | 233,100 | — | — |
| 2008-07-31 | $22.33 | $228.33 | 239,500 | — | — |
| 2008-07-30 | $22.80 | $233.13 | 355,700 | — | — |
| 2008-07-29 | $21.86 | $223.52 | 344,100 | — | — |
| 2008-07-28 | $22.65 | $229.20 | 401,200 | — | — |
| 2008-07-25 | $21.68 | $219.38 | 367,300 | — | — |
| 2008-07-24 | $21.32 | $215.74 | 628,100 | — | — |
| 2008-07-23 | $21.37 | $216.24 | 900,400 | — | — |
| 2008-07-22 | $22.59 | $228.59 | 400,600 | — | — |
| 2008-07-21 | $23.35 | $236.28 | 385,500 | — | — |
| 2008-07-18 | $22.44 | $227.07 | 532,300 | — | — |
| 2008-07-17 | $22.09 | $223.53 | 781,600 | — | — |
| 2008-07-16 | $22.95 | $232.23 | 632,000 | — | — |
| 2008-07-15 | $24.17 | $244.58 | 745,400 | — | — |
| 2008-07-14 | $24.56 | $248.52 | 330,400 | — | — |
| 2008-07-11 | $24.17 | $244.58 | 423,400 | — | — |
| 2008-07-10 | $23.58 | $238.61 | 405,600 | — | — |
| 2008-07-09 | $22.23 | $224.95 | 564,900 | — | — |
| 2008-07-08 | $22.26 | $225.25 | 1,124,400 | — | — |
| 2008-07-07 | $23.22 | $234.97 | 658,300 | — | — |
| 2008-07-03 | $23.92 | $242.05 | 914,500 | — | — |
| 2008-07-02 | $25.46 | $257.63 | 795,800 | — | — |
| 2008-07-01 | $27.06 | $273.82 | 553,300 | — | — |
| 2008-06-30 | $26.41 | $267.24 | 599,700 | — | — |
| 2008-06-27 | $25.57 | $258.75 | 470,900 | — | — |
| 2008-06-26 | $25.03 | $253.28 | 413,000 | — | — |
| 2008-06-25 | $24.84 | $249.35 | 542,800 | — | — |
| 2008-06-24 | $25.00 | $250.96 | 738,900 | — | — |
| 2008-06-23 | $24.05 | $241.42 | 399,200 | — | — |
| 2008-06-20 | $23.26 | $233.49 | 300,300 | — | — |
| 2008-06-19 | $23.12 | $232.09 | 379,200 | — | — |
| 2008-06-18 | $23.89 | $239.82 | 248,300 | — | — |
| 2008-06-17 | $23.44 | $235.30 | 278,500 | — | — |
| 2008-06-16 | $23.24 | $233.29 | 216,300 | — | — |
| 2008-06-13 | $23.04 | $231.29 | 334,200 | — | — |
| 2008-06-12 | $23.20 | $232.89 | 405,800 | — | — |
| 2008-06-11 | $23.33 | $234.20 | 353,300 | — | — |
| 2008-06-10 | $23.25 | $233.39 | 408,800 | — | — |
| 2008-06-09 | $23.30 | $233.90 | 346,400 | — | — |
| 2008-06-06 | $23.21 | $232.99 | 489,400 | — | — |
| 2008-06-05 | $22.65 | $227.37 | 513,300 | — | — |
| 2008-06-04 | $22.31 | $223.96 | 653,100 | — | — |
| 2008-06-03 | $23.10 | $231.89 | 747,200 | — | — |
| 2008-06-02 | $23.16 | $232.49 | 303,200 | — | — |
| 2008-05-30 | $22.90 | $229.88 | 302,000 | — | — |
| 2008-05-29 | $22.31 | $223.96 | 606,000 | — | — |
| 2008-05-28 | $22.91 | $229.98 | 1,404,900 | — | — |
| 2008-05-27 | $24.10 | $239.90 | 398,000 | — | — |
| 2008-05-23 | $24.37 | $242.59 | 397,600 | — | — |
| 2008-05-22 | $24.17 | $240.60 | 749,200 | — | — |
| 2008-05-21 | $25.31 | $251.94 | 638,600 | — | — |
| 2008-05-20 | $25.39 | $252.74 | 403,600 | — | — |
| 2008-05-19 | $24.74 | $246.27 | 369,900 | — | — |
| 2008-05-16 | $24.27 | $241.59 | 387,300 | — | — |
| 2008-05-15 | $24.22 | $241.09 | 416,900 | — | — |
| 2008-05-14 | $24.59 | $244.78 | 342,500 | — | — |
| 2008-05-13 | $24.94 | $248.26 | 504,600 | — | — |
| 2008-05-12 | $24.18 | $240.69 | 279,300 | — | — |
| 2008-05-09 | $24.53 | $244.18 | 554,000 | — | — |
| 2008-05-08 | $24.16 | $240.50 | 448,800 | — | — |
| 2008-05-07 | $23.89 | $237.81 | 527,600 | — | — |
| 2008-05-06 | $23.58 | $234.72 | 528,100 | — | — |
| 2008-05-05 | $22.64 | $225.36 | 516,000 | — | — |
| 2008-05-02 | $22.07 | $219.69 | 738,700 | — | — |
| 2008-05-01 | $21.40 | $213.02 | 1,396,100 | — | — |
| 2008-04-30 | $22.73 | $226.26 | 568,300 | — | — |
| 2008-04-29 | $22.69 | $225.86 | 621,700 | — | — |
| 2008-04-28 | $23.81 | $237.01 | 651,000 | — | — |
| 2008-04-25 | $23.14 | $228.57 | 1,635,400 | — | — |
| 2008-04-24 | $23.59 | $233.02 | 3,557,500 | — | — |
| 2008-04-23 | $27.30 | $269.66 | 454,000 | — | — |
| 2008-04-22 | $27.50 | $271.64 | 469,400 | — | — |
| 2008-04-21 | $27.38 | $270.45 | 612,500 | — | — |
| 2008-04-18 | $27.15 | $268.18 | 772,700 | — | — |
| 2008-04-17 | $27.13 | $267.98 | 602,600 | — | — |
| 2008-04-16 | $26.51 | $261.86 | 628,900 | — | — |
| 2008-04-15 | $26.09 | $257.71 | 599,900 | — | — |
| 2008-04-14 | $25.47 | $251.59 | 463,600 | — | — |
| 2008-04-11 | $24.95 | $246.45 | 527,500 | — | — |
| 2008-04-10 | $24.80 | $244.97 | 466,400 | — | — |
| 2008-04-09 | $25.08 | $247.73 | 666,900 | — | — |
| 2008-04-08 | $24.55 | $242.50 | 719,200 | — | — |
| 2008-04-07 | $24.48 | $241.81 | 1,133,200 | — | — |
| 2008-04-04 | $23.04 | $227.58 | 526,700 | — | — |
| 2008-04-03 | $22.58 | $223.04 | 332,500 | — | — |
| 2008-04-02 | $22.44 | $221.66 | 366,100 | — | — |
| 2008-04-01 | $22.01 | $217.41 | 324,500 | — | — |
| 2008-03-31 | $22.15 | $218.79 | 388,800 | — | — |
| 2008-03-28 | $22.20 | $219.29 | 270,400 | — | — |
| 2008-03-27 | $22.10 | $218.30 | 605,800 | — | — |
| 2008-03-26 | $22.35 | $218.96 | 573,200 | — | — |
| 2008-03-25 | $21.69 | $212.49 | 420,300 | — | — |
| 2008-03-24 | $20.87 | $204.46 | 460,200 | — | — |
| 2008-03-20 | $20.41 | $199.95 | 1,252,900 | — | — |
| 2008-03-19 | $21.35 | $209.16 | 614,000 | — | — |
| 2008-03-18 | $21.96 | $215.14 | 364,600 | — | — |
| 2008-03-17 | $21.50 | $210.63 | 542,100 | — | — |
| 2008-03-14 | $21.96 | $215.14 | 473,000 | — | — |
| 2008-03-13 | $21.70 | $212.59 | 715,200 | — | — |
| 2008-03-12 | $20.90 | $204.75 | 1,595,600 | — | — |
| 2008-03-11 | $22.15 | $217.00 | 1,054,000 | — | — |
| 2008-03-10 | $22.38 | $219.25 | 1,566,900 | — | — |
| 2008-03-07 | $22.50 | $220.43 | 2,050,200 | — | — |
| 2008-03-06 | $21.15 | $207.20 | 3,501,800 | — | — |
| 2008-03-05 | $19.40 | $190.06 | 262,700 | — | — |
| 2008-03-04 | $18.65 | $182.71 | 243,600 | — | — |
| 2008-03-03 | $19.05 | $186.63 | 231,200 | — | — |
| 2008-02-29 | $19.04 | $186.53 | 209,200 | — | — |
| 2008-02-28 | $19.22 | $188.30 | 270,200 | — | — |
| 2008-02-27 | $18.92 | $185.36 | 304,900 | — | — |
| 2008-02-26 | $19.30 | $187.19 | 439,800 | — | — |
| 2008-02-25 | $18.90 | $183.31 | 349,100 | — | — |
| 2008-02-22 | $18.59 | $180.30 | 232,000 | — | — |
| 2008-02-21 | $18.76 | $181.95 | 387,600 | — | — |
| 2008-02-20 | $18.85 | $182.82 | 491,400 | — | — |
| 2008-02-19 | $18.47 | $179.14 | 341,300 | — | — |
| 2008-02-15 | $17.93 | $173.90 | 325,900 | — | — |
| 2008-02-14 | $17.79 | $172.54 | 249,700 | — | — |
| 2008-02-13 | $17.54 | $170.12 | 202,000 | — | — |
| 2008-02-12 | $17.47 | $169.44 | 244,100 | — | — |
| 2008-02-11 | $17.45 | $169.25 | 282,400 | — | — |
| 2008-02-08 | $17.24 | $167.21 | 231,600 | — | — |
| 2008-02-07 | $16.90 | $163.91 | 166,500 | — | — |
| 2008-02-06 | $16.81 | $163.04 | 204,200 | — | — |
| 2008-02-05 | $17.05 | $165.37 | 184,200 | — | — |
| 2008-02-04 | $17.11 | $165.95 | 201,900 | — | — |
| 2008-02-01 | $17.10 | $165.85 | 274,600 | — | — |
| 2008-01-31 | $17.00 | $164.88 | 141,000 | — | — |
| 2008-01-30 | $17.03 | $165.17 | 218,200 | — | — |
| 2008-01-29 | $16.84 | $163.33 | 163,200 | — | — |
| 2008-01-28 | $17.12 | $164.26 | 328,100 | — | — |
| 2008-01-25 | $16.58 | $159.08 | 304,600 | — | — |
| 2008-01-24 | $16.76 | $160.81 | 230,600 | — | — |
| 2008-01-23 | $16.02 | $153.71 | 222,500 | — | — |
| 2008-01-22 | $16.05 | $153.99 | 418,000 | — | — |
| 2008-01-18 | $16.49 | $158.22 | 259,400 | — | — |
| 2008-01-17 | $16.29 | $156.30 | 241,100 | — | — |
| 2008-01-16 | $16.40 | $157.35 | 299,500 | — | — |
| 2008-01-15 | $16.86 | $161.77 | 306,300 | — | — |
| 2008-01-14 | $17.12 | $164.26 | 256,300 | — | — |
| 2008-01-11 | $16.96 | $162.72 | 375,100 | — | — |
| 2008-01-10 | $16.70 | $160.23 | 319,400 | — | — |
| 2008-01-09 | $16.55 | $158.79 | 341,100 | — | — |
| 2008-01-08 | $16.40 | $157.35 | 253,900 | — | — |
| 2008-01-07 | $16.19 | $155.34 | 217,200 | — | — |
| 2008-01-04 | $16.16 | $155.05 | 163,600 | — | — |
| 2008-01-03 | $16.29 | $156.30 | 173,500 | — | — |
| 2008-01-02 | $16.19 | $155.34 | 206,200 | — | — |