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
- 1983-11-21 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 | $21.53 | $93.47 | 27,492,463 | — | — |
| 2008-12-30 | $21.32 | $92.58 | 27,294,128 | — | — |
| 2008-12-29 | $21.04 | $91.37 | 22,643,048 | — | — |
| 2008-12-26 | $21.10 | $91.63 | 10,850,312 | — | — |
| 2008-12-24 | $21.02 | $91.27 | 9,031,534 | — | — |
| 2008-12-23 | $20.94 | $90.91 | 28,572,979 | — | — |
| 2008-12-22 | $21.25 | $92.25 | 32,508,437 | — | — |
| 2008-12-19 | $21.24 | $92.22 | 64,421,471 | — | — |
| 2008-12-18 | $20.94 | $90.91 | 43,926,745 | — | — |
| 2008-12-17 | $21.24 | $92.22 | 40,246,687 | — | — |
| 2008-12-16 | $21.32 | $92.58 | 59,227,286 | — | — |
| 2008-12-15 | $20.49 | $88.97 | 56,403,724 | — | — |
| 2008-12-12 | $21.28 | $92.42 | 43,438,586 | — | — |
| 2008-12-11 | $21.10 | $91.63 | 51,555,236 | — | — |
| 2008-12-10 | $21.21 | $92.09 | 58,920,780 | — | — |
| 2008-12-09 | $22.02 | $95.63 | 52,378,234 | — | — |
| 2008-12-08 | $22.64 | $98.32 | 60,746,312 | — | — |
| 2008-12-05 | $21.26 | $92.32 | 67,790,786 | — | — |
| 2008-12-04 | $21.28 | $92.39 | 59,557,492 | — | — |
| 2008-12-03 | $21.96 | $95.37 | 56,509,644 | — | — |
| 2008-12-02 | $21.18 | $91.96 | 48,947,618 | — | — |
| 2008-12-01 | $20.36 | $88.42 | 48,845,935 | — | — |
| 2008-11-28 | $21.57 | $93.66 | 21,242,786 | — | — |
| 2008-11-26 | $21.44 | $93.11 | 52,247,688 | — | — |
| 2008-11-25 | $20.61 | $89.50 | 57,180,250 | — | — |
| 2008-11-24 | $20.35 | $88.35 | 72,801,596 | — | — |
| 2008-11-21 | $19.03 | $82.61 | 76,601,212 | — | — |
| 2008-11-20 | $18.51 | $80.38 | 75,617,877 | — | — |
| 2008-11-19 | $19.06 | $82.74 | 46,951,556 | — | — |
| 2008-11-18 | $20.07 | $87.14 | 60,278,940 | — | — |
| 2008-11-17 | $20.22 | $87.79 | 42,321,925 | — | — |
| 2008-11-14 | $20.88 | $90.68 | 51,582,908 | — | — |
| 2008-11-13 | $21.65 | $94.03 | 60,531,162 | — | — |
| 2008-11-12 | $19.77 | $85.86 | 37,803,378 | — | — |
| 2008-11-11 | $20.64 | $89.63 | 35,242,762 | — | — |
| 2008-11-10 | $20.75 | $90.09 | 32,585,758 | — | — |
| 2008-11-07 | $20.39 | $88.55 | 38,001,051 | — | — |
| 2008-11-06 | $19.63 | $85.24 | 47,067,803 | — | — |
| 2008-11-05 | $20.51 | $89.04 | 45,010,174 | — | — |
| 2008-11-04 | $22.11 | $96.03 | 52,224,783 | — | — |
| 2008-11-03 | $21.00 | $91.21 | 34,363,626 | — | — |
| 2008-10-31 | $20.22 | $87.79 | 57,706,937 | — | — |
| 2008-10-30 | $20.47 | $88.88 | 41,980,730 | — | — |
| 2008-10-29 | $20.32 | $88.22 | 61,982,663 | — | — |
| 2008-10-28 | $20.85 | $90.55 | 67,624,492 | — | — |
| 2008-10-27 | $18.42 | $79.99 | 45,181,500 | — | — |
| 2008-10-24 | $18.64 | $80.94 | 61,552,760 | — | — |
| 2008-10-23 | $19.08 | $82.84 | 72,686,144 | — | — |
| 2008-10-22 | $17.96 | $77.99 | 63,860,095 | — | — |
| 2008-10-21 | $19.43 | $84.38 | 43,610,044 | — | — |
| 2008-10-20 | $20.39 | $88.52 | 46,544,161 | — | — |
| 2008-10-17 | $19.10 | $82.94 | 56,262,850 | — | — |
| 2008-10-16 | $19.23 | $83.50 | 67,783,372 | — | — |
| 2008-10-15 | $18.60 | $80.74 | 63,239,404 | — | — |
| 2008-10-14 | $20.15 | $87.50 | 65,749,046 | — | — |
| 2008-10-13 | $19.69 | $85.50 | 67,802,437 | — | — |
| 2008-10-10 | $16.93 | $73.53 | 106,080,204 | — | — |
| 2008-10-09 | $17.37 | $75.43 | 79,260,730 | — | — |
| 2008-10-08 | $18.68 | $81.10 | 86,984,946 | — | — |
| 2008-10-07 | $19.44 | $82.68 | 57,608,829 | — | — |
| 2008-10-06 | $20.29 | $86.28 | 70,641,490 | — | — |
| 2008-10-03 | $21.24 | $90.32 | 56,237,827 | — | — |
| 2008-10-02 | $21.13 | $89.84 | 43,042,048 | — | — |
| 2008-10-01 | $21.22 | $90.23 | 49,931,482 | — | — |
| 2008-09-30 | $21.09 | $89.68 | 60,833,431 | — | — |
| 2008-09-29 | $20.96 | $89.14 | 56,064,912 | — | — |
| 2008-09-26 | $22.66 | $96.36 | 32,617,667 | — | — |
| 2008-09-25 | $22.71 | $96.59 | 43,386,024 | — | — |
| 2008-09-24 | $21.89 | $93.09 | 31,216,080 | — | — |
| 2008-09-23 | $21.71 | $92.35 | 35,471,284 | — | — |
| 2008-09-22 | $22.06 | $93.83 | 36,419,003 | — | — |
| 2008-09-19 | $22.98 | $97.74 | 58,498,557 | — | — |
| 2008-09-18 | $21.96 | $93.41 | 73,322,458 | — | — |
| 2008-09-17 | $21.75 | $92.51 | 71,190,421 | — | — |
| 2008-09-16 | $22.57 | $95.98 | 56,462,774 | — | — |
| 2008-09-15 | $22.63 | $96.23 | 47,788,191 | — | — |
| 2008-09-12 | $23.82 | $101.31 | 30,948,632 | — | — |
| 2008-09-11 | $23.84 | $101.37 | 36,762,449 | — | — |
| 2008-09-10 | $23.83 | $101.34 | 40,125,541 | — | — |
| 2008-09-09 | $24.58 | $104.55 | 52,445,891 | — | — |
| 2008-09-08 | $24.58 | $104.55 | 39,227,604 | — | — |
| 2008-09-05 | $23.79 | $101.18 | 30,260,417 | — | — |
| 2008-09-04 | $23.85 | $101.44 | 39,631,424 | — | — |
| 2008-09-03 | $24.49 | $104.14 | 25,864,472 | — | — |
| 2008-09-02 | $24.36 | $103.59 | 38,767,779 | — | — |
| 2008-08-29 | $24.16 | $102.76 | 41,477,213 | — | — |
| 2008-08-28 | $24.34 | $103.53 | 36,885,978 | — | — |
| 2008-08-27 | $23.56 | $100.22 | 25,053,125 | — | — |
| 2008-08-26 | $23.13 | $98.35 | 25,467,140 | — | — |
| 2008-08-25 | $23.05 | $98.03 | 21,112,901 | — | — |
| 2008-08-22 | $23.54 | $100.12 | 23,926,136 | — | — |
| 2008-08-21 | $23.23 | $98.80 | 20,913,242 | — | — |
| 2008-08-20 | $23.18 | $98.58 | 27,762,691 | — | — |
| 2008-08-19 | $23.26 | $98.93 | 23,392,962 | — | — |
| 2008-08-18 | $23.72 | $100.86 | 24,495,589 | — | — |
| 2008-08-15 | $23.91 | $101.70 | 29,060,741 | — | — |
| 2008-08-14 | $23.50 | $99.96 | 32,672,745 | — | — |
| 2008-08-13 | $23.64 | $100.54 | 29,115,952 | — | — |
| 2008-08-12 | $23.90 | $101.66 | 31,203,370 | — | — |
| 2008-08-11 | $24.05 | $102.27 | 35,465,458 | — | — |
| 2008-08-08 | $23.39 | $99.48 | 48,641,112 | — | — |
| 2008-08-07 | $22.89 | $97.36 | 41,129,133 | — | — |
| 2008-08-06 | $23.32 | $99.16 | 33,039,626 | — | — |
| 2008-08-05 | $23.45 | $99.74 | 35,958,251 | — | — |
| 2008-08-04 | $22.79 | $96.91 | 31,201,384 | — | — |
| 2008-08-01 | $22.99 | $97.78 | 47,764,094 | — | — |
| 2008-07-31 | $23.27 | $98.96 | 56,340,437 | — | — |
| 2008-07-30 | $23.35 | $99.29 | 31,400,911 | — | — |
| 2008-07-29 | $23.19 | $98.61 | 38,198,592 | — | — |
| 2008-07-28 | $23.13 | $98.39 | 36,507,446 | — | — |
| 2008-07-25 | $23.72 | $100.86 | 27,984,329 | — | — |
| 2008-07-24 | $23.94 | $101.82 | 45,581,083 | — | — |
| 2008-07-23 | $24.97 | $106.19 | 54,580,708 | — | — |
| 2008-07-22 | $24.03 | $102.21 | 42,946,720 | — | — |
| 2008-07-21 | $24.04 | $102.24 | 24,796,004 | — | — |
| 2008-07-18 | $24.26 | $103.17 | 37,646,484 | — | — |
| 2008-07-17 | $23.98 | $101.98 | 43,017,687 | — | — |
| 2008-07-16 | $24.11 | $102.53 | 41,235,980 | — | — |
| 2008-07-15 | $24.13 | $102.63 | 36,175,520 | — | — |
| 2008-07-14 | $24.45 | $103.98 | 26,333,168 | — | — |
| 2008-07-11 | $24.61 | $104.65 | 36,617,736 | — | — |
| 2008-07-10 | $24.75 | $105.26 | 36,769,466 | — | — |
| 2008-07-09 | $24.26 | $103.17 | 27,377,804 | — | — |
| 2008-07-08 | $24.89 | $105.87 | 37,776,103 | — | — |
| 2008-07-07 | $24.68 | $103.27 | 34,375,409 | — | — |
| 2008-07-03 | $24.61 | $102.95 | 29,696,790 | — | — |
| 2008-07-02 | $24.84 | $103.93 | 35,188,478 | — | — |
| 2008-07-01 | $25.15 | $105.23 | 44,945,828 | — | — |
| 2008-06-30 | $25.45 | $106.46 | 44,297,598 | — | — |
| 2008-06-27 | $24.74 | $103.52 | 58,425,207 | — | — |
| 2008-06-26 | $25.28 | $105.77 | 48,514,140 | — | — |
| 2008-06-25 | $26.03 | $108.93 | 47,357,494 | — | — |
| 2008-06-24 | $25.88 | $108.29 | 33,039,361 | — | — |
| 2008-06-23 | $25.97 | $108.64 | 37,677,730 | — | — |
| 2008-06-20 | $26.00 | $108.80 | 57,441,740 | — | — |
| 2008-06-19 | $26.55 | $111.08 | 36,175,652 | — | — |
| 2008-06-18 | $26.62 | $111.39 | 31,676,435 | — | — |
| 2008-06-17 | $26.96 | $112.78 | 26,771,942 | — | — |
| 2008-06-16 | $27.32 | $114.30 | 35,864,777 | — | — |
| 2008-06-13 | $27.70 | $115.91 | 27,260,763 | — | — |
| 2008-06-12 | $27.48 | $114.99 | 33,002,554 | — | — |
| 2008-06-11 | $27.30 | $114.20 | 46,978,036 | — | — |
| 2008-06-10 | $28.11 | $117.62 | 45,022,620 | — | — |
| 2008-06-09 | $28.37 | $118.69 | 41,603,920 | — | — |
| 2008-06-06 | $28.86 | $120.75 | 35,726,419 | — | — |
| 2008-06-05 | $29.80 | $124.70 | 29,828,661 | — | — |
| 2008-06-04 | $29.08 | $121.66 | 29,121,380 | — | — |
| 2008-06-03 | $29.29 | $122.55 | 32,059,998 | — | — |
| 2008-06-02 | $29.72 | $124.35 | 26,015,673 | — | — |
| 2008-05-30 | $30.14 | $126.09 | 34,015,281 | — | — |
| 2008-05-29 | $30.36 | $127.03 | 32,337,906 | — | — |
| 2008-05-28 | $29.84 | $124.85 | 29,254,442 | — | — |
| 2008-05-27 | $29.33 | $122.70 | 22,762,340 | — | — |
| 2008-05-23 | $29.10 | $121.76 | 19,330,532 | — | — |
| 2008-05-22 | $29.59 | $123.81 | 21,637,073 | — | — |
| 2008-05-21 | $29.37 | $122.89 | 24,065,289 | — | — |
| 2008-05-20 | $29.74 | $124.41 | 32,488,312 | — | — |
| 2008-05-19 | $30.60 | $128.01 | 26,341,907 | — | — |
| 2008-05-16 | $30.26 | $126.62 | 33,449,271 | — | — |
| 2008-05-15 | $30.11 | $125.96 | 27,978,768 | — | — |
| 2008-05-14 | $29.92 | $125.17 | 32,110,840 | — | — |
| 2008-05-13 | $29.65 | $124.06 | 17,313,021 | — | — |
| 2008-05-12 | $29.54 | $123.59 | 19,695,559 | — | — |
| 2008-05-09 | $29.15 | $121.95 | 20,250,712 | — | — |
| 2008-05-08 | $29.35 | $122.80 | 26,637,291 | — | — |
| 2008-05-07 | $29.32 | $122.67 | 32,703,594 | — | — |
| 2008-05-06 | $29.88 | $125.01 | 32,202,990 | — | — |
| 2008-05-05 | $30.10 | $125.93 | 23,980,023 | — | — |
| 2008-05-02 | $30.31 | $126.81 | 28,848,371 | — | — |
| 2008-05-01 | $30.17 | $126.21 | 32,321,091 | — | — |
| 2008-04-30 | $29.24 | $122.33 | 31,032,044 | — | — |
| 2008-04-29 | $29.15 | $121.95 | 20,353,058 | — | — |
| 2008-04-28 | $28.93 | $121.03 | 34,996,100 | — | — |
| 2008-04-25 | $29.14 | $121.91 | 21,386,440 | — | — |
| 2008-04-24 | $29.19 | $122.14 | 25,597,157 | — | — |
| 2008-04-23 | $29.10 | $121.76 | 36,434,494 | — | — |
| 2008-04-22 | $28.56 | $119.48 | 35,199,599 | — | — |
| 2008-04-21 | $28.39 | $118.79 | 33,138,396 | — | — |
| 2008-04-18 | $28.33 | $118.53 | 33,610,402 | — | — |
| 2008-04-17 | $28.38 | $118.72 | 24,562,716 | — | — |
| 2008-04-16 | $28.41 | $118.85 | 34,188,725 | — | — |
| 2008-04-15 | $28.19 | $117.96 | 20,632,951 | — | — |
| 2008-04-14 | $28.10 | $117.55 | 22,496,614 | — | — |
| 2008-04-11 | $28.17 | $117.87 | 24,241,381 | — | — |
| 2008-04-10 | $28.85 | $120.71 | 23,830,941 | — | — |
| 2008-04-09 | $28.84 | $120.68 | 28,215,102 | — | — |
| 2008-04-08 | $29.31 | $122.61 | 26,375,272 | — | — |
| 2008-04-07 | $29.46 | $121.60 | 24,696,042 | — | — |
| 2008-04-04 | $29.06 | $119.95 | 28,563,579 | — | — |
| 2008-04-03 | $29.46 | $121.60 | 24,665,193 | — | — |
| 2008-04-02 | $29.24 | $120.70 | 30,374,678 | — | — |
| 2008-04-01 | $29.82 | $123.06 | 31,139,686 | — | — |
| 2008-03-31 | $28.93 | $119.39 | 38,834,906 | — | — |
| 2008-03-28 | $28.44 | $117.39 | 22,896,859 | — | — |
| 2008-03-27 | $28.44 | $117.39 | 21,395,443 | — | — |
| 2008-03-26 | $28.52 | $117.70 | 38,785,388 | — | — |
| 2008-03-25 | $28.70 | $118.45 | 32,474,940 | — | — |
| 2008-03-24 | $28.72 | $118.55 | 28,205,702 | — | — |
| 2008-03-20 | $27.83 | $114.87 | 44,055,570 | — | — |
| 2008-03-19 | $27.23 | $112.37 | 41,809,934 | — | — |
| 2008-03-18 | $28.00 | $115.55 | 46,004,101 | — | — |
| 2008-03-17 | $27.03 | $111.56 | 49,941,942 | — | — |
| 2008-03-14 | $26.46 | $109.19 | 34,802,796 | — | — |
| 2008-03-13 | $26.81 | $110.66 | 32,958,994 | — | — |
| 2008-03-12 | $26.68 | $110.10 | 33,380,291 | — | — |
| 2008-03-11 | $27.26 | $112.50 | 41,435,242 | — | — |
| 2008-03-10 | $26.17 | $108.01 | 29,748,824 | — | — |
| 2008-03-07 | $26.44 | $109.13 | 33,284,036 | — | — |
| 2008-03-06 | $26.45 | $109.16 | 27,874,304 | — | — |
| 2008-03-05 | $26.77 | $110.50 | 28,765,754 | — | — |
| 2008-03-04 | $26.34 | $108.69 | 29,419,677 | — | — |
| 2008-03-03 | $26.48 | $109.29 | 28,911,791 | — | — |
| 2008-02-29 | $26.31 | $108.57 | 44,711,877 | — | — |
| 2008-02-28 | $27.16 | $112.09 | 52,691,493 | — | — |
| 2008-02-27 | $26.59 | $109.72 | 34,915,734 | — | — |
| 2008-02-26 | $26.87 | $110.88 | 33,934,385 | — | — |
| 2008-02-25 | $26.81 | $110.66 | 32,104,352 | — | — |
| 2008-02-22 | $26.42 | $109.04 | 52,689,242 | — | — |
| 2008-02-21 | $26.03 | $107.45 | 56,371,418 | — | — |
| 2008-02-20 | $25.95 | $107.11 | 172,969,346 | — | — |
| 2008-02-19 | $27.11 | $111.87 | 72,829,930 | — | — |
| 2008-02-15 | $28.61 | $118.08 | 30,312,186 | — | — |
| 2008-02-14 | $28.58 | $117.95 | 33,418,025 | — | — |
| 2008-02-13 | $29.21 | $120.54 | 47,657,115 | — | — |
| 2008-02-12 | $28.33 | $116.92 | 34,747,321 | — | — |
| 2008-02-11 | $27.85 | $114.93 | 32,946,813 | — | — |
| 2008-02-08 | $27.47 | $113.37 | 36,829,046 | — | — |
| 2008-02-07 | $27.95 | $115.33 | 36,746,428 | — | — |
| 2008-02-06 | $27.49 | $113.46 | 30,728,319 | — | — |
| 2008-02-05 | $27.74 | $114.49 | 41,224,064 | — | — |
| 2008-02-04 | $28.82 | $118.95 | 27,687,223 | — | — |
| 2008-02-01 | $28.91 | $119.32 | 37,395,321 | — | — |
| 2008-01-31 | $29.07 | $119.98 | 50,640,352 | — | — |
| 2008-01-30 | $28.21 | $116.43 | 34,712,897 | — | — |
| 2008-01-29 | $28.62 | $118.11 | 43,894,042 | — | — |
| 2008-01-28 | $27.49 | $113.46 | 52,994,556 | — | — |
| 2008-01-25 | $26.63 | $109.91 | 54,177,948 | — | — |
| 2008-01-24 | $27.00 | $111.44 | 59,372,132 | — | — |
| 2008-01-23 | $27.71 | $114.37 | 76,524,022 | — | — |
| 2008-01-22 | $27.16 | $112.09 | 66,336,769 | — | — |
| 2008-01-18 | $27.27 | $112.56 | 64,356,595 | — | — |
| 2008-01-17 | $28.17 | $116.27 | 39,989,964 | — | — |
| 2008-01-16 | $28.60 | $118.05 | 47,949,322 | — | — |
| 2008-01-15 | $28.42 | $117.30 | 38,172,641 | — | — |
| 2008-01-14 | $29.09 | $120.04 | 28,799,251 | — | — |
| 2008-01-11 | $28.85 | $119.08 | 39,484,328 | — | — |
| 2008-01-10 | $29.76 | $122.82 | 47,312,213 | — | — |
| 2008-01-09 | $29.46 | $121.57 | 74,335,053 | — | — |
| 2008-01-08 | $29.58 | $122.07 | 96,360,720 | — | — |
| 2008-01-07 | $31.29 | $127.49 | 35,447,982 | — | — |
| 2008-01-04 | $30.88 | $125.83 | 27,351,457 | — | — |
| 2008-01-03 | $31.26 | $127.37 | 24,634,609 | — | — |
| 2008-01-02 | $30.97 | $126.17 | 26,868,991 | — | — |