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
- 1980-03-19 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 | $17.32 | $17.40 | 1,958,400 | — | — |
| 2008-12-30 | $16.54 | $16.62 | 1,805,000 | — | — |
| 2008-12-29 | $15.86 | $15.94 | 1,105,900 | — | — |
| 2008-12-26 | $16.18 | $16.26 | 646,400 | — | — |
| 2008-12-24 | $15.78 | $15.86 | 572,800 | — | — |
| 2008-12-23 | $15.63 | $15.71 | 1,316,500 | — | — |
| 2008-12-22 | $15.70 | $15.78 | 2,312,000 | — | — |
| 2008-12-19 | $16.80 | $16.88 | 2,215,600 | — | — |
| 2008-12-18 | $16.48 | $16.56 | 2,212,100 | — | — |
| 2008-12-17 | $17.80 | $17.89 | 2,971,000 | — | — |
| 2008-12-16 | $17.37 | $17.45 | 2,939,600 | — | — |
| 2008-12-15 | $15.87 | $15.95 | 2,468,200 | — | — |
| 2008-12-12 | $17.09 | $17.17 | 3,129,300 | — | — |
| 2008-12-11 | $16.70 | $16.78 | 4,377,200 | — | — |
| 2008-12-10 | $17.60 | $17.69 | 3,581,700 | — | — |
| 2008-12-09 | $16.95 | $17.03 | 4,221,600 | — | — |
| 2008-12-08 | $16.01 | $16.09 | 4,948,100 | — | — |
| 2008-12-05 | $13.57 | $13.64 | 2,699,400 | — | — |
| 2008-12-04 | $12.41 | $12.47 | 2,403,200 | — | — |
| 2008-12-03 | $13.41 | $13.48 | 2,919,900 | — | — |
| 2008-12-02 | $13.65 | $13.72 | 4,074,200 | — | — |
| 2008-12-01 | $11.71 | $11.77 | 2,303,100 | — | — |
| 2008-11-28 | $14.26 | $14.33 | 1,272,800 | — | — |
| 2008-11-26 | $14.18 | $14.25 | 3,393,600 | — | — |
| 2008-11-25 | $11.90 | $11.96 | 2,962,600 | — | — |
| 2008-11-24 | $11.65 | $11.71 | 2,926,200 | — | — |
| 2008-11-21 | $10.06 | $10.11 | 3,434,400 | — | — |
| 2008-11-20 | $9.33 | $9.38 | 3,311,600 | — | — |
| 2008-11-19 | $10.21 | $10.26 | 2,940,900 | — | — |
| 2008-11-18 | $11.81 | $11.87 | 3,028,900 | — | — |
| 2008-11-17 | $11.77 | $11.83 | 2,873,100 | — | — |
| 2008-11-14 | $12.12 | $12.18 | 2,534,300 | — | — |
| 2008-11-13 | $13.16 | $13.22 | 3,136,200 | — | — |
| 2008-11-12 | $11.50 | $11.56 | 3,425,300 | — | — |
| 2008-11-11 | $13.36 | $13.43 | 2,426,800 | — | — |
| 2008-11-10 | $14.38 | $14.45 | 2,118,700 | — | — |
| 2008-11-07 | $15.04 | $15.11 | 2,586,900 | — | — |
| 2008-11-06 | $14.47 | $14.54 | 3,248,400 | — | — |
| 2008-11-05 | $16.00 | $16.08 | 18,915,200 | — | — |
| 2008-11-04 | $17.57 | $17.66 | 4,599,100 | — | — |
| 2008-11-03 | $15.69 | $15.77 | 3,489,000 | — | — |
| 2008-10-31 | $16.69 | $16.77 | 6,486,400 | — | — |
| 2008-10-30 | $16.95 | $17.03 | 6,465,800 | — | — |
| 2008-10-29 | $14.16 | $14.23 | 3,647,600 | — | — |
| 2008-10-28 | $13.45 | $13.52 | 4,104,200 | — | — |
| 2008-10-27 | $12.17 | $12.23 | 4,983,600 | — | — |
| 2008-10-24 | $12.69 | $12.75 | 6,164,000 | — | — |
| 2008-10-23 | $14.40 | $14.47 | 8,994,200 | — | — |
| 2008-10-22 | $16.72 | $16.80 | 6,131,000 | — | — |
| 2008-10-21 | $17.42 | $17.51 | 5,025,300 | — | — |
| 2008-10-20 | $21.22 | $21.32 | 2,024,600 | — | — |
| 2008-10-17 | $20.35 | $20.45 | 3,119,400 | — | — |
| 2008-10-16 | $20.34 | $20.44 | 3,245,100 | — | — |
| 2008-10-15 | $19.30 | $19.39 | 3,465,800 | — | — |
| 2008-10-14 | $23.18 | $23.29 | 4,144,400 | — | — |
| 2008-10-13 | $23.44 | $23.55 | 3,344,500 | — | — |
| 2008-10-10 | $19.06 | $19.15 | 3,863,500 | — | — |
| 2008-10-09 | $19.17 | $19.26 | 3,173,700 | — | — |
| 2008-10-08 | $20.61 | $20.71 | 4,196,200 | — | — |
| 2008-10-07 | $21.25 | $21.35 | 3,939,700 | — | — |
| 2008-10-06 | $23.12 | $23.23 | 5,218,300 | — | — |
| 2008-10-03 | $23.67 | $23.79 | 4,816,200 | — | — |
| 2008-10-02 | $26.11 | $26.24 | 3,171,700 | — | — |
| 2008-10-01 | $29.43 | $29.57 | 3,036,900 | — | — |
| 2008-09-30 | $30.52 | $30.67 | 3,704,600 | — | — |
| 2008-09-29 | $29.28 | $29.42 | 4,493,500 | — | — |
| 2008-09-26 | $34.18 | $34.35 | 2,568,400 | — | — |
| 2008-09-25 | $33.22 | $33.38 | 2,394,300 | — | — |
| 2008-09-24 | $33.25 | $33.41 | 3,163,400 | — | — |
| 2008-09-23 | $33.69 | $33.85 | 2,621,000 | — | — |
| 2008-09-22 | $33.57 | $33.73 | 2,460,200 | — | — |
| 2008-09-19 | $33.18 | $33.34 | 5,497,200 | — | — |
| 2008-09-18 | $33.81 | $33.97 | 4,335,700 | — | — |
| 2008-09-17 | $33.49 | $33.65 | 3,775,600 | — | — |
| 2008-09-16 | $34.76 | $34.93 | 3,890,100 | — | — |
| 2008-09-15 | $34.59 | $34.76 | 3,239,400 | — | — |
| 2008-09-12 | $36.76 | $36.94 | 3,130,700 | — | — |
| 2008-09-11 | $36.72 | $36.90 | 2,716,800 | — | — |
| 2008-09-10 | $35.80 | $35.97 | 2,371,600 | — | — |
| 2008-09-09 | $35.43 | $35.60 | 4,527,100 | — | — |
| 2008-09-08 | $37.50 | $37.68 | 6,310,300 | — | — |
| 2008-09-05 | $38.31 | $38.50 | 5,129,400 | — | — |
| 2008-09-04 | $38.02 | $38.21 | 10,589,800 | — | — |
| 2008-09-03 | $47.32 | $47.55 | 1,689,600 | — | — |
| 2008-09-02 | $49.54 | $49.78 | 1,691,600 | — | — |
| 2008-08-29 | $50.29 | $50.54 | 1,075,300 | — | — |
| 2008-08-28 | $50.40 | $50.65 | 1,423,800 | — | — |
| 2008-08-27 | $48.38 | $48.62 | 1,136,600 | — | — |
| 2008-08-26 | $47.58 | $47.81 | 1,128,700 | — | — |
| 2008-08-25 | $47.68 | $47.91 | 1,034,600 | — | — |
| 2008-08-22 | $48.72 | $48.96 | 1,087,500 | — | — |
| 2008-08-21 | $48.18 | $48.42 | 1,360,800 | — | — |
| 2008-08-20 | $48.46 | $48.70 | 1,636,100 | — | — |
| 2008-08-19 | $48.19 | $48.43 | 2,183,500 | — | — |
| 2008-08-18 | $50.01 | $50.25 | 2,054,800 | — | — |
| 2008-08-15 | $51.23 | $51.48 | 1,295,700 | — | — |
| 2008-08-14 | $50.47 | $50.72 | 2,102,200 | — | — |
| 2008-08-13 | $49.64 | $49.88 | 2,625,500 | — | — |
| 2008-08-12 | $49.02 | $49.26 | 2,576,300 | — | — |
| 2008-08-11 | $48.60 | $48.84 | 2,302,600 | — | — |
| 2008-08-08 | $47.22 | $47.45 | 2,399,200 | — | — |
| 2008-08-07 | $44.71 | $44.93 | 2,313,700 | — | — |
| 2008-08-06 | $46.61 | $46.84 | 3,114,300 | — | — |
| 2008-08-05 | $44.84 | $45.06 | 3,637,600 | — | — |
| 2008-08-04 | $43.52 | $43.73 | 3,189,900 | — | — |
| 2008-08-01 | $45.22 | $45.44 | 3,116,600 | — | — |
| 2008-07-31 | $47.33 | $47.56 | 2,688,700 | — | — |
| 2008-07-30 | $49.37 | $49.61 | 2,230,700 | — | — |
| 2008-07-29 | $49.00 | $49.24 | 2,260,100 | — | — |
| 2008-07-28 | $47.62 | $47.85 | 2,295,900 | — | — |
| 2008-07-25 | $49.17 | $49.41 | 3,168,200 | — | — |
| 2008-07-24 | $46.72 | $46.95 | 5,167,800 | — | — |
| 2008-07-23 | $50.12 | $50.36 | 3,082,700 | — | — |
| 2008-07-22 | $49.46 | $49.70 | 2,911,800 | — | — |
| 2008-07-21 | $48.45 | $48.69 | 2,623,100 | — | — |
| 2008-07-18 | $47.32 | $47.55 | 2,698,800 | — | — |
| 2008-07-17 | $49.47 | $49.71 | 5,081,000 | — | — |
| 2008-07-16 | $48.47 | $48.71 | 5,036,700 | — | — |
| 2008-07-15 | $42.66 | $42.87 | 3,519,700 | — | — |
| 2008-07-14 | $43.56 | $43.77 | 3,040,000 | — | — |
| 2008-07-11 | $43.59 | $43.80 | 4,445,900 | — | — |
| 2008-07-10 | $43.46 | $43.67 | 4,942,500 | — | — |
| 2008-07-09 | $43.04 | $43.25 | 4,638,400 | — | — |
| 2008-07-08 | $46.96 | $47.19 | 3,713,900 | — | — |
| 2008-07-07 | $47.60 | $47.83 | 4,759,500 | — | — |
| 2008-07-03 | $45.92 | $46.14 | 3,560,200 | — | — |
| 2008-07-02 | $47.22 | $47.45 | 3,471,600 | — | — |
| 2008-07-01 | $51.83 | $52.08 | 6,614,100 | — | — |
| 2008-06-30 | $51.37 | $51.62 | 3,939,700 | — | — |
| 2008-06-27 | $51.33 | $51.58 | 5,417,400 | — | — |
| 2008-06-26 | $53.64 | $53.90 | 6,426,200 | — | — |
| 2008-06-25 | $59.17 | $59.46 | 2,307,500 | — | — |
| 2008-06-24 | $60.21 | $60.50 | 1,888,200 | — | — |
| 2008-06-23 | $61.42 | $61.72 | 1,473,000 | — | — |
| 2008-06-20 | $61.48 | $61.78 | 2,024,100 | — | — |
| 2008-06-19 | $62.96 | $63.27 | 1,296,400 | — | — |
| 2008-06-18 | $62.49 | $62.79 | 1,543,500 | — | — |
| 2008-06-17 | $63.46 | $63.77 | 993,300 | — | — |
| 2008-06-16 | $64.39 | $64.70 | 899,400 | — | — |
| 2008-06-13 | $64.30 | $64.61 | 1,409,000 | — | — |
| 2008-06-12 | $63.54 | $63.85 | 1,810,500 | — | — |
| 2008-06-11 | $63.11 | $63.42 | 2,037,400 | — | — |
| 2008-06-10 | $66.04 | $66.36 | 1,776,400 | — | — |
| 2008-06-09 | $66.52 | $66.84 | 2,586,300 | — | — |
| 2008-06-06 | $67.37 | $67.70 | 2,451,900 | — | — |
| 2008-06-05 | $70.93 | $71.28 | 1,869,700 | — | — |
| 2008-06-04 | $70.76 | $71.11 | 1,488,200 | — | — |
| 2008-06-03 | $71.32 | $71.67 | 1,599,000 | — | — |
| 2008-06-02 | $71.05 | $71.40 | 1,311,000 | — | — |
| 2008-05-30 | $71.35 | $71.70 | 1,630,300 | — | — |
| 2008-05-29 | $71.11 | $71.46 | 1,402,300 | — | — |
| 2008-05-28 | $72.45 | $72.80 | 1,094,100 | — | — |
| 2008-05-27 | $70.01 | $70.35 | 1,371,300 | — | — |
| 2008-05-23 | $70.68 | $71.02 | 894,900 | — | — |
| 2008-05-22 | $71.42 | $71.77 | 1,557,900 | — | — |
| 2008-05-21 | $72.77 | $73.13 | 2,085,400 | — | — |
| 2008-05-20 | $74.42 | $74.78 | 1,435,100 | — | — |
| 2008-05-19 | $74.43 | $74.79 | 2,415,800 | — | — |
| 2008-05-16 | $73.97 | $74.33 | 1,653,300 | — | — |
| 2008-05-15 | $72.82 | $73.18 | 1,062,200 | — | — |
| 2008-05-14 | $71.48 | $71.83 | 1,783,000 | — | — |
| 2008-05-13 | $72.59 | $72.94 | 1,267,800 | — | — |
| 2008-05-12 | $72.55 | $72.90 | 1,135,700 | — | — |
| 2008-05-09 | $71.23 | $71.58 | 1,417,900 | — | — |
| 2008-05-08 | $72.18 | $72.53 | 1,925,100 | — | — |
| 2008-05-07 | $71.91 | $72.26 | 2,366,300 | — | — |
| 2008-05-06 | $74.80 | $75.16 | 2,736,700 | — | — |
| 2008-05-05 | $72.20 | $72.55 | 1,430,700 | — | — |
| 2008-05-02 | $72.28 | $72.63 | 1,583,800 | — | — |
| 2008-05-01 | $70.56 | $70.90 | 2,105,300 | — | — |
| 2008-04-30 | $69.68 | $70.02 | 2,620,900 | — | — |
| 2008-04-29 | $70.20 | $70.54 | 2,013,900 | — | — |
| 2008-04-28 | $72.54 | $72.89 | 2,242,800 | — | — |
| 2008-04-25 | $70.21 | $70.55 | 1,624,600 | — | — |
| 2008-04-24 | $69.53 | $69.87 | 3,762,100 | — | — |
| 2008-04-23 | $70.66 | $71.00 | 1,689,200 | — | — |
| 2008-04-22 | $70.23 | $70.57 | 2,091,200 | — | — |
| 2008-04-21 | $71.82 | $72.17 | 1,890,200 | — | — |
| 2008-04-18 | $71.75 | $72.10 | 3,711,600 | — | — |
| 2008-04-17 | $67.45 | $67.78 | 1,338,100 | — | — |
| 2008-04-16 | $68.54 | $68.87 | 2,155,200 | — | — |
| 2008-04-15 | $66.31 | $66.63 | 1,732,300 | — | — |
| 2008-04-14 | $65.65 | $65.97 | 1,218,300 | — | — |
| 2008-04-11 | $65.04 | $65.36 | 1,380,100 | — | — |
| 2008-04-10 | $66.74 | $67.07 | 1,766,000 | — | — |
| 2008-04-09 | $65.97 | $66.29 | 1,477,600 | — | — |
| 2008-04-08 | $66.87 | $67.20 | 1,186,200 | — | — |
| 2008-04-07 | $67.67 | $68.00 | 1,898,100 | — | — |
| 2008-04-04 | $67.40 | $67.73 | 2,193,700 | — | — |
| 2008-04-03 | $68.42 | $68.75 | 2,476,600 | — | — |
| 2008-04-02 | $67.25 | $67.58 | 1,887,800 | — | — |
| 2008-04-01 | $66.16 | $66.48 | 1,879,800 | — | — |
| 2008-03-31 | $62.50 | $62.80 | 1,113,300 | — | — |
| 2008-03-28 | $61.72 | $62.02 | 1,263,100 | — | — |
| 2008-03-27 | $61.76 | $62.06 | 1,663,300 | — | — |
| 2008-03-26 | $64.09 | $64.40 | 1,309,200 | — | — |
| 2008-03-25 | $65.01 | $65.33 | 1,915,500 | — | — |
| 2008-03-24 | $62.60 | $62.91 | 1,715,200 | — | — |
| 2008-03-20 | $58.89 | $59.18 | 3,568,300 | — | — |
| 2008-03-19 | $59.90 | $60.19 | 3,000,300 | — | — |
| 2008-03-18 | $64.82 | $65.14 | 3,706,100 | — | — |
| 2008-03-17 | $63.55 | $63.86 | 2,856,500 | — | — |
| 2008-03-14 | $66.58 | $66.90 | 1,731,300 | — | — |
| 2008-03-13 | $68.19 | $68.52 | 2,236,700 | — | — |
| 2008-03-12 | $66.83 | $67.16 | 2,704,900 | — | — |
| 2008-03-11 | $64.97 | $65.29 | 1,696,700 | — | — |
| 2008-03-10 | $60.57 | $60.87 | 2,547,700 | — | — |
| 2008-03-07 | $64.45 | $64.76 | 2,455,200 | — | — |
| 2008-03-06 | $65.69 | $66.01 | 1,895,000 | — | — |
| 2008-03-05 | $66.92 | $67.25 | 1,936,700 | — | — |
| 2008-03-04 | $66.00 | $66.32 | 2,295,000 | — | — |
| 2008-03-03 | $67.84 | $68.17 | 2,215,300 | — | — |
| 2008-02-29 | $67.45 | $67.78 | 1,990,000 | — | — |
| 2008-02-28 | $69.98 | $70.32 | 1,571,200 | — | — |
| 2008-02-27 | $70.27 | $70.61 | 2,152,000 | — | — |
| 2008-02-26 | $70.88 | $71.23 | 3,217,100 | — | — |
| 2008-02-25 | $69.10 | $69.44 | 2,764,200 | — | — |
| 2008-02-22 | $67.64 | $67.97 | 3,418,200 | — | — |
| 2008-02-21 | $66.73 | $67.06 | 5,649,000 | — | — |
| 2008-02-20 | $62.21 | $62.51 | 2,337,900 | — | — |
| 2008-02-19 | $61.17 | $61.47 | 2,104,800 | — | — |
| 2008-02-15 | $59.80 | $60.09 | 1,972,100 | — | — |
| 2008-02-14 | $60.17 | $60.46 | 2,751,500 | — | — |
| 2008-02-13 | $58.44 | $58.73 | 1,703,000 | — | — |
| 2008-02-12 | $57.38 | $57.66 | 2,350,000 | — | — |
| 2008-02-11 | $56.10 | $56.37 | 1,175,900 | — | — |
| 2008-02-08 | $54.86 | $55.13 | 1,724,100 | — | — |
| 2008-02-07 | $54.89 | $55.16 | 2,671,400 | — | — |
| 2008-02-06 | $54.94 | $55.21 | 2,256,800 | — | — |
| 2008-02-05 | $56.12 | $56.39 | 1,909,900 | — | — |
| 2008-02-04 | $59.52 | $59.81 | 2,216,100 | — | — |
| 2008-02-01 | $60.56 | $60.86 | 2,825,200 | — | — |
| 2008-01-31 | $58.60 | $58.89 | 2,605,600 | — | — |
| 2008-01-30 | $55.64 | $55.91 | 2,850,400 | — | — |
| 2008-01-29 | $57.14 | $57.42 | 2,253,400 | — | — |
| 2008-01-28 | $55.41 | $55.68 | 1,624,400 | — | — |
| 2008-01-25 | $54.76 | $55.03 | 2,296,100 | — | — |
| 2008-01-24 | $53.43 | $53.69 | 2,463,300 | — | — |
| 2008-01-23 | $52.20 | $52.45 | 3,581,700 | — | — |
| 2008-01-22 | $52.12 | $52.37 | 3,686,400 | — | — |
| 2008-01-18 | $50.92 | $51.17 | 2,881,400 | — | — |
| 2008-01-17 | $49.19 | $49.43 | 3,770,400 | — | — |
| 2008-01-16 | $54.27 | $54.53 | 3,628,100 | — | — |
| 2008-01-15 | $55.24 | $55.51 | 2,498,700 | — | — |
| 2008-01-14 | $56.74 | $57.02 | 4,412,200 | — | — |
| 2008-01-11 | $52.93 | $53.19 | 3,222,700 | — | — |
| 2008-01-10 | $53.85 | $54.11 | 3,096,300 | — | — |
| 2008-01-09 | $51.84 | $52.09 | 2,806,200 | — | — |
| 2008-01-08 | $52.24 | $52.49 | 2,352,100 | — | — |
| 2008-01-07 | $54.79 | $55.06 | 2,884,700 | — | — |
| 2008-01-04 | $58.44 | $58.73 | 1,610,400 | — | — |
| 2008-01-03 | $61.89 | $62.19 | 1,723,200 | — | — |
| 2008-01-02 | $62.66 | $62.97 | 1,435,500 | — | — |