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 | $13.91 | $22.98 | 913,600 | — | — |
| 2008-12-30 | $13.58 | $22.44 | 1,333,900 | — | — |
| 2008-12-29 | $13.39 | $22.12 | 1,436,700 | — | — |
| 2008-12-26 | $13.37 | $22.09 | 719,600 | — | — |
| 2008-12-24 | $13.39 | $22.12 | 447,800 | — | — |
| 2008-12-23 | $13.15 | $21.73 | 1,589,700 | — | — |
| 2008-12-22 | $13.38 | $22.11 | 1,759,000 | — | — |
| 2008-12-19 | $13.92 | $23.00 | 2,461,900 | — | — |
| 2008-12-18 | $13.57 | $22.42 | 2,737,400 | — | — |
| 2008-12-17 | $13.50 | $22.30 | 2,170,400 | — | — |
| 2008-12-16 | $13.60 | $22.47 | 2,997,900 | — | — |
| 2008-12-15 | $13.14 | $21.71 | 3,259,000 | — | — |
| 2008-12-12 | $13.29 | $21.96 | 7,112,300 | — | — |
| 2008-12-11 | $16.29 | $26.91 | 1,589,300 | — | — |
| 2008-12-10 | $16.42 | $27.13 | 1,237,400 | — | — |
| 2008-12-09 | $16.34 | $27.00 | 1,809,400 | — | — |
| 2008-12-08 | $16.69 | $27.58 | 1,424,400 | — | — |
| 2008-12-05 | $16.20 | $26.77 | 1,448,400 | — | — |
| 2008-12-04 | $15.88 | $26.24 | 1,343,600 | — | — |
| 2008-12-03 | $16.85 | $27.84 | 1,690,900 | — | — |
| 2008-12-02 | $16.59 | $27.41 | 1,438,500 | — | — |
| 2008-12-01 | $16.56 | $27.36 | 1,441,500 | — | — |
| 2008-11-28 | $18.06 | $29.84 | 390,200 | — | — |
| 2008-11-26 | $17.66 | $29.18 | 812,000 | — | — |
| 2008-11-25 | $17.20 | $28.42 | 1,462,100 | — | — |
| 2008-11-24 | $17.45 | $28.83 | 1,225,300 | — | — |
| 2008-11-21 | $16.20 | $26.77 | 1,396,700 | — | — |
| 2008-11-20 | $15.26 | $25.21 | 1,393,300 | — | — |
| 2008-11-19 | $16.35 | $27.01 | 2,346,300 | — | — |
| 2008-11-18 | $17.08 | $28.22 | 2,002,400 | — | — |
| 2008-11-17 | $16.69 | $27.58 | 1,177,500 | — | — |
| 2008-11-14 | $16.80 | $27.76 | 872,900 | — | — |
| 2008-11-13 | $17.41 | $28.76 | 2,266,900 | — | — |
| 2008-11-12 | $16.49 | $27.24 | 1,246,000 | — | — |
| 2008-11-11 | $17.84 | $29.48 | 1,428,600 | — | — |
| 2008-11-10 | $18.45 | $30.48 | 1,090,800 | — | — |
| 2008-11-07 | $18.55 | $30.65 | 1,198,800 | — | — |
| 2008-11-06 | $18.03 | $29.79 | 1,578,400 | — | — |
| 2008-11-05 | $18.75 | $30.98 | 1,391,200 | — | — |
| 2008-11-04 | $19.42 | $32.09 | 1,532,000 | — | — |
| 2008-11-03 | $18.39 | $30.38 | 1,049,200 | — | — |
| 2008-10-31 | $17.94 | $29.64 | 2,580,000 | — | — |
| 2008-10-30 | $17.65 | $29.16 | 1,935,200 | — | — |
| 2008-10-29 | $16.81 | $27.77 | 1,647,400 | — | — |
| 2008-10-28 | $16.93 | $27.97 | 1,493,800 | — | — |
| 2008-10-27 | $16.19 | $26.75 | 1,943,600 | — | — |
| 2008-10-24 | $17.46 | $28.85 | 3,234,900 | — | — |
| 2008-10-23 | $17.79 | $29.39 | 2,751,800 | — | — |
| 2008-10-22 | $20.03 | $33.09 | 1,348,400 | — | — |
| 2008-10-21 | $21.04 | $34.76 | 879,900 | — | — |
| 2008-10-20 | $22.20 | $36.68 | 1,229,700 | — | — |
| 2008-10-17 | $21.06 | $34.80 | 1,204,800 | — | — |
| 2008-10-16 | $21.07 | $34.81 | 2,465,700 | — | — |
| 2008-10-15 | $20.53 | $33.92 | 1,498,100 | — | — |
| 2008-10-14 | $22.51 | $37.08 | 1,006,300 | — | — |
| 2008-10-13 | $23.07 | $38.00 | 2,712,800 | — | — |
| 2008-10-10 | $19.96 | $32.88 | 3,644,200 | — | — |
| 2008-10-09 | $21.41 | $35.26 | 2,379,000 | — | — |
| 2008-10-08 | $22.86 | $37.65 | 2,525,200 | — | — |
| 2008-10-07 | $23.25 | $38.29 | 2,256,200 | — | — |
| 2008-10-06 | $23.02 | $37.92 | 1,637,500 | — | — |
| 2008-10-03 | $23.91 | $39.38 | 1,033,500 | — | — |
| 2008-10-02 | $23.49 | $38.69 | 1,173,100 | — | — |
| 2008-10-01 | $24.48 | $40.32 | 1,072,400 | — | — |
| 2008-09-30 | $24.97 | $41.13 | 1,269,700 | — | — |
| 2008-09-29 | $24.60 | $40.52 | 1,555,600 | — | — |
| 2008-09-26 | $26.28 | $43.28 | 562,900 | — | — |
| 2008-09-25 | $26.08 | $42.96 | 684,700 | — | — |
| 2008-09-24 | $25.82 | $42.53 | 1,058,900 | — | — |
| 2008-09-23 | $26.04 | $42.89 | 973,100 | — | — |
| 2008-09-22 | $26.10 | $42.99 | 2,083,000 | — | — |
| 2008-09-19 | $26.43 | $43.53 | 3,622,100 | — | — |
| 2008-09-18 | $25.88 | $42.63 | 2,556,800 | — | — |
| 2008-09-17 | $24.54 | $40.42 | 1,545,800 | — | — |
| 2008-09-16 | $25.51 | $42.02 | 1,434,000 | — | — |
| 2008-09-15 | $25.22 | $41.54 | 1,192,000 | — | — |
| 2008-09-12 | $25.36 | $41.77 | 2,433,800 | — | — |
| 2008-09-11 | $25.72 | $42.36 | 1,315,000 | — | — |
| 2008-09-10 | $26.06 | $42.92 | 926,100 | — | — |
| 2008-09-09 | $26.05 | $42.91 | 765,100 | — | — |
| 2008-09-08 | $26.54 | $43.71 | 1,023,400 | — | — |
| 2008-09-05 | $26.23 | $43.20 | 1,627,700 | — | — |
| 2008-09-04 | $26.96 | $44.40 | 3,060,500 | — | — |
| 2008-09-03 | $27.86 | $45.89 | 956,600 | — | — |
| 2008-09-02 | $28.58 | $47.07 | 627,000 | — | — |
| 2008-08-29 | $28.41 | $46.79 | 496,800 | — | — |
| 2008-08-28 | $28.69 | $47.25 | 650,700 | — | — |
| 2008-08-27 | $28.57 | $47.06 | 640,200 | — | — |
| 2008-08-26 | $28.59 | $47.09 | 609,700 | — | — |
| 2008-08-25 | $28.85 | $47.52 | 567,000 | — | — |
| 2008-08-22 | $29.28 | $48.23 | 802,100 | — | — |
| 2008-08-21 | $28.58 | $47.07 | 616,600 | — | — |
| 2008-08-20 | $28.73 | $47.32 | 599,700 | — | — |
| 2008-08-19 | $29.03 | $47.81 | 626,200 | — | — |
| 2008-08-18 | $29.39 | $48.41 | 461,700 | — | — |
| 2008-08-15 | $29.69 | $48.90 | 658,000 | — | — |
| 2008-08-14 | $29.40 | $48.42 | 730,400 | — | — |
| 2008-08-13 | $28.96 | $47.70 | 814,300 | — | — |
| 2008-08-12 | $29.24 | $48.16 | 775,800 | — | — |
| 2008-08-11 | $29.67 | $48.87 | 1,012,200 | — | — |
| 2008-08-08 | $29.50 | $48.59 | 1,223,300 | — | — |
| 2008-08-07 | $28.97 | $47.72 | 1,251,500 | — | — |
| 2008-08-06 | $29.44 | $48.49 | 1,173,400 | — | — |
| 2008-08-05 | $28.98 | $47.73 | 980,900 | — | — |
| 2008-08-04 | $28.22 | $46.48 | 808,300 | — | — |
| 2008-08-01 | $28.60 | $47.11 | 923,000 | — | — |
| 2008-07-31 | $29.10 | $47.93 | 669,900 | — | — |
| 2008-07-30 | $29.09 | $47.91 | 1,279,200 | — | — |
| 2008-07-29 | $28.68 | $47.24 | 2,021,100 | — | — |
| 2008-07-28 | $29.21 | $48.11 | 1,441,400 | — | — |
| 2008-07-25 | $29.36 | $48.36 | 3,167,000 | — | — |
| 2008-07-24 | $28.37 | $46.73 | 1,425,200 | — | — |
| 2008-07-23 | $28.65 | $47.19 | 1,800,900 | — | — |
| 2008-07-22 | $29.11 | $47.95 | 1,487,000 | — | — |
| 2008-07-21 | $27.66 | $45.56 | 921,400 | — | — |
| 2008-07-18 | $27.55 | $45.38 | 1,584,700 | — | — |
| 2008-07-17 | $27.71 | $45.64 | 1,178,500 | — | — |
| 2008-07-16 | $27.65 | $45.54 | 1,103,300 | — | — |
| 2008-07-15 | $27.33 | $44.90 | 1,642,000 | — | — |
| 2008-07-14 | $27.55 | $45.26 | 1,569,400 | — | — |
| 2008-07-11 | $28.27 | $46.44 | 2,188,800 | — | — |
| 2008-07-10 | $28.99 | $47.63 | 2,313,300 | — | — |
| 2008-07-09 | $28.32 | $46.53 | 969,700 | — | — |
| 2008-07-08 | $28.52 | $46.85 | 880,500 | — | — |
| 2008-07-07 | $28.11 | $46.18 | 1,519,700 | — | — |
| 2008-07-03 | $28.08 | $46.13 | 800,600 | — | — |
| 2008-07-02 | $27.98 | $45.97 | 1,294,100 | — | — |
| 2008-07-01 | $27.50 | $45.18 | 1,085,100 | — | — |
| 2008-06-30 | $27.85 | $45.75 | 767,800 | — | — |
| 2008-06-27 | $27.71 | $45.52 | 1,108,500 | — | — |
| 2008-06-26 | $27.86 | $45.77 | 764,600 | — | — |
| 2008-06-25 | $28.78 | $47.28 | 980,300 | — | — |
| 2008-06-24 | $28.41 | $46.67 | 914,000 | — | — |
| 2008-06-23 | $28.46 | $46.75 | 860,500 | — | — |
| 2008-06-20 | $28.41 | $46.67 | 751,800 | — | — |
| 2008-06-19 | $28.87 | $47.43 | 561,500 | — | — |
| 2008-06-18 | $28.67 | $47.10 | 921,700 | — | — |
| 2008-06-17 | $29.00 | $47.64 | 1,344,600 | — | — |
| 2008-06-16 | $29.03 | $47.69 | 690,300 | — | — |
| 2008-06-13 | $28.70 | $47.15 | 1,267,800 | — | — |
| 2008-06-12 | $28.50 | $46.82 | 1,444,100 | — | — |
| 2008-06-11 | $27.69 | $45.49 | 1,712,900 | — | — |
| 2008-06-10 | $27.69 | $45.49 | 930,500 | — | — |
| 2008-06-09 | $27.87 | $45.79 | 915,800 | — | — |
| 2008-06-06 | $28.24 | $46.39 | 840,900 | — | — |
| 2008-06-05 | $29.15 | $47.89 | 1,171,900 | — | — |
| 2008-06-04 | $28.95 | $47.56 | 1,396,600 | — | — |
| 2008-06-03 | $28.61 | $47.00 | 1,108,200 | — | — |
| 2008-06-02 | $28.35 | $46.57 | 786,900 | — | — |
| 2008-05-30 | $28.28 | $46.46 | 913,500 | — | — |
| 2008-05-29 | $28.24 | $46.39 | 1,344,600 | — | — |
| 2008-05-28 | $28.31 | $46.51 | 1,602,300 | — | — |
| 2008-05-27 | $28.83 | $47.36 | 1,015,500 | — | — |
| 2008-05-23 | $28.41 | $46.67 | 1,471,000 | — | — |
| 2008-05-22 | $27.99 | $45.98 | 694,700 | — | — |
| 2008-05-21 | $27.81 | $45.69 | 965,000 | — | — |
| 2008-05-20 | $28.11 | $46.18 | 1,163,500 | — | — |
| 2008-05-19 | $28.46 | $46.75 | 1,171,900 | — | — |
| 2008-05-16 | $27.95 | $45.92 | 773,600 | — | — |
| 2008-05-15 | $28.26 | $46.43 | 709,500 | — | — |
| 2008-05-14 | $28.22 | $46.36 | 2,174,900 | — | — |
| 2008-05-13 | $27.30 | $44.85 | 919,600 | — | — |
| 2008-05-12 | $27.34 | $44.92 | 620,900 | — | — |
| 2008-05-09 | $27.09 | $44.50 | 637,400 | — | — |
| 2008-05-08 | $27.19 | $44.67 | 537,300 | — | — |
| 2008-05-07 | $27.05 | $44.44 | 759,100 | — | — |
| 2008-05-06 | $27.55 | $45.26 | 1,275,200 | — | — |
| 2008-05-05 | $27.08 | $44.49 | 1,288,200 | — | — |
| 2008-05-02 | $26.79 | $44.01 | 1,140,300 | — | — |
| 2008-05-01 | $27.03 | $44.41 | 1,924,300 | — | — |
| 2008-04-30 | $26.56 | $43.63 | 1,195,100 | — | — |
| 2008-04-29 | $26.74 | $43.93 | 1,698,800 | — | — |
| 2008-04-28 | $27.01 | $44.37 | 1,324,500 | — | — |
| 2008-04-25 | $27.48 | $45.15 | 3,714,800 | — | — |
| 2008-04-24 | $25.03 | $41.12 | 1,277,200 | — | — |
| 2008-04-23 | $25.35 | $41.65 | 1,368,900 | — | — |
| 2008-04-22 | $24.53 | $40.30 | 755,700 | — | — |
| 2008-04-21 | $25.12 | $41.27 | 819,500 | — | — |
| 2008-04-18 | $25.12 | $41.27 | 909,500 | — | — |
| 2008-04-17 | $24.58 | $40.38 | 665,100 | — | — |
| 2008-04-16 | $24.65 | $40.50 | 2,090,800 | — | — |
| 2008-04-15 | $24.09 | $39.46 | 1,317,700 | — | — |
| 2008-04-14 | $24.81 | $40.64 | 496,700 | — | — |
| 2008-04-11 | $24.70 | $40.46 | 711,200 | — | — |
| 2008-04-10 | $25.25 | $41.36 | 580,400 | — | — |
| 2008-04-09 | $25.26 | $41.38 | 835,900 | — | — |
| 2008-04-08 | $25.32 | $41.48 | 947,200 | — | — |
| 2008-04-07 | $25.48 | $41.74 | 852,300 | — | — |
| 2008-04-04 | $25.53 | $41.82 | 671,000 | — | — |
| 2008-04-03 | $25.49 | $41.75 | 1,535,400 | — | — |
| 2008-04-02 | $25.27 | $41.39 | 1,105,000 | — | — |
| 2008-04-01 | $25.06 | $41.05 | 1,000,600 | — | — |
| 2008-03-31 | $24.25 | $39.72 | 1,023,600 | — | — |
| 2008-03-28 | $24.14 | $39.54 | 926,500 | — | — |
| 2008-03-27 | $24.03 | $39.36 | 685,300 | — | — |
| 2008-03-26 | $24.00 | $39.31 | 1,231,000 | — | — |
| 2008-03-25 | $23.81 | $39.00 | 650,200 | — | — |
| 2008-03-24 | $23.68 | $38.79 | 908,300 | — | — |
| 2008-03-20 | $23.29 | $38.15 | 1,228,500 | — | — |
| 2008-03-19 | $23.18 | $37.97 | 1,027,600 | — | — |
| 2008-03-18 | $23.36 | $38.27 | 941,500 | — | — |
| 2008-03-17 | $22.96 | $37.61 | 921,300 | — | — |
| 2008-03-14 | $23.35 | $38.25 | 969,200 | — | — |
| 2008-03-13 | $24.13 | $39.53 | 1,073,200 | — | — |
| 2008-03-12 | $23.56 | $38.59 | 859,100 | — | — |
| 2008-03-11 | $23.58 | $38.63 | 1,097,000 | — | — |
| 2008-03-10 | $23.02 | $37.71 | 1,422,300 | — | — |
| 2008-03-07 | $24.01 | $39.33 | 1,498,100 | — | — |
| 2008-03-06 | $25.03 | $41.00 | 1,220,700 | — | — |
| 2008-03-05 | $25.01 | $40.97 | 1,125,100 | — | — |
| 2008-03-04 | $24.76 | $40.56 | 740,600 | — | — |
| 2008-03-03 | $24.58 | $40.26 | 602,700 | — | — |
| 2008-02-29 | $24.82 | $40.66 | 1,046,200 | — | — |
| 2008-02-28 | $24.82 | $40.66 | 769,300 | — | — |
| 2008-02-27 | $25.01 | $40.97 | 978,100 | — | — |
| 2008-02-26 | $24.98 | $40.92 | 994,700 | — | — |
| 2008-02-25 | $25.00 | $40.95 | 841,200 | — | — |
| 2008-02-22 | $24.98 | $40.92 | 583,500 | — | — |
| 2008-02-21 | $24.98 | $40.92 | 1,050,400 | — | — |
| 2008-02-20 | $25.61 | $41.95 | 569,600 | — | — |
| 2008-02-19 | $25.44 | $41.67 | 604,100 | — | — |
| 2008-02-15 | $25.40 | $41.61 | 459,800 | — | — |
| 2008-02-14 | $25.38 | $41.57 | 676,900 | — | — |
| 2008-02-13 | $25.83 | $42.31 | 979,300 | — | — |
| 2008-02-12 | $25.52 | $41.80 | 941,200 | — | — |
| 2008-02-11 | $25.66 | $42.03 | 649,400 | — | — |
| 2008-02-08 | $25.32 | $41.48 | 1,187,700 | — | — |
| 2008-02-07 | $25.67 | $42.05 | 877,700 | — | — |
| 2008-02-06 | $25.41 | $41.62 | 1,100,000 | — | — |
| 2008-02-05 | $25.53 | $41.82 | 1,240,600 | — | — |
| 2008-02-04 | $25.69 | $42.08 | 1,508,200 | — | — |
| 2008-02-01 | $25.36 | $41.54 | 1,087,700 | — | — |
| 2008-01-31 | $24.82 | $40.66 | 2,083,800 | — | — |
| 2008-01-30 | $24.55 | $40.21 | 1,105,900 | — | — |
| 2008-01-29 | $24.86 | $40.72 | 1,822,100 | — | — |
| 2008-01-28 | $25.70 | $42.10 | 2,345,900 | — | — |
| 2008-01-25 | $26.68 | $43.70 | 3,957,000 | — | — |
| 2008-01-24 | $22.70 | $37.18 | 1,478,600 | — | — |
| 2008-01-23 | $23.00 | $37.68 | 2,011,000 | — | — |
| 2008-01-22 | $23.27 | $38.12 | 1,614,200 | — | — |
| 2008-01-18 | $24.34 | $39.87 | 1,379,600 | — | — |
| 2008-01-17 | $25.00 | $40.95 | 1,230,500 | — | — |
| 2008-01-16 | $25.65 | $42.02 | 777,400 | — | — |
| 2008-01-15 | $25.52 | $41.69 | 1,052,900 | — | — |
| 2008-01-14 | $25.79 | $42.13 | 852,400 | — | — |
| 2008-01-11 | $25.35 | $41.41 | 729,900 | — | — |
| 2008-01-10 | $25.74 | $42.05 | 1,631,100 | — | — |
| 2008-01-09 | $25.43 | $41.54 | 1,105,500 | — | — |
| 2008-01-08 | $24.88 | $40.64 | 1,580,100 | — | — |
| 2008-01-07 | $24.78 | $40.48 | 1,553,500 | — | — |
| 2008-01-04 | $24.49 | $40.01 | 1,657,800 | — | — |
| 2008-01-03 | $25.18 | $41.13 | 1,671,500 | — | — |
| 2008-01-02 | $25.53 | $41.70 | 1,253,600 | — | — |