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 | $14.05 | $27.46 | 1,278,395 | — | — |
| 2008-12-30 | $13.66 | $26.71 | 2,022,297 | — | — |
| 2008-12-29 | $12.21 | $23.87 | 1,097,064 | — | — |
| 2008-12-26 | $12.83 | $25.08 | 535,889 | — | — |
| 2008-12-24 | $12.48 | $24.40 | 444,106 | — | — |
| 2008-12-23 | $12.53 | $24.48 | 1,061,860 | — | — |
| 2008-12-22 | $12.27 | $23.98 | 1,303,680 | — | — |
| 2008-12-19 | $12.88 | $25.18 | 3,103,855 | — | — |
| 2008-12-18 | $12.68 | $24.78 | 1,475,511 | — | — |
| 2008-12-17 | $12.93 | $25.28 | 1,906,486 | — | — |
| 2008-12-16 | $12.44 | $24.31 | 1,711,465 | — | — |
| 2008-12-15 | $11.05 | $21.60 | 1,434,998 | — | — |
| 2008-12-12 | $11.35 | $22.17 | 1,190,803 | — | — |
| 2008-12-11 | $11.18 | $21.85 | 1,065,911 | — | — |
| 2008-12-10 | $11.99 | $23.43 | 1,682,687 | — | — |
| 2008-12-09 | $11.35 | $22.19 | 1,630,439 | — | — |
| 2008-12-08 | $10.85 | $21.21 | 1,092,175 | — | — |
| 2008-12-05 | $10.11 | $19.77 | 1,123,467 | — | — |
| 2008-12-04 | $9.65 | $18.86 | 866,419 | — | — |
| 2008-12-03 | $9.99 | $19.52 | 1,043,000 | — | — |
| 2008-12-02 | $10.07 | $19.68 | 1,498,283 | — | — |
| 2008-12-01 | $9.45 | $18.47 | 1,516,863 | — | — |
| 2008-11-28 | $10.39 | $20.30 | 475,120 | — | — |
| 2008-11-26 | $10.07 | $19.68 | 1,019,531 | — | — |
| 2008-11-25 | $9.11 | $17.80 | 1,238,720 | — | — |
| 2008-11-24 | $8.72 | $17.04 | 3,979,494 | — | — |
| 2008-11-21 | $8.36 | $16.34 | 2,166,468 | — | — |
| 2008-11-20 | $7.95 | $15.54 | 2,044,370 | — | — |
| 2008-11-19 | $8.78 | $17.15 | 1,194,295 | — | — |
| 2008-11-18 | $9.73 | $18.76 | 1,627,365 | — | — |
| 2008-11-17 | $10.01 | $19.30 | 1,561,008 | — | — |
| 2008-11-14 | $9.88 | $19.05 | 1,125,703 | — | — |
| 2008-11-13 | $10.16 | $19.60 | 2,077,199 | — | — |
| 2008-11-12 | $9.46 | $18.24 | 1,050,684 | — | — |
| 2008-11-11 | $10.14 | $19.56 | 1,308,291 | — | — |
| 2008-11-10 | $10.64 | $20.51 | 1,030,707 | — | — |
| 2008-11-07 | $10.60 | $20.44 | 1,012,406 | — | — |
| 2008-11-06 | $10.54 | $20.32 | 1,466,571 | — | — |
| 2008-11-05 | $11.58 | $22.34 | 2,004,974 | — | — |
| 2008-11-04 | $12.01 | $23.16 | 1,997,012 | — | — |
| 2008-11-03 | $11.96 | $23.07 | 2,380,069 | — | — |
| 2008-10-31 | $11.37 | $21.92 | 2,837,028 | — | — |
| 2008-10-30 | $11.91 | $22.97 | 1,859,267 | — | — |
| 2008-10-29 | $12.08 | $23.29 | 1,989,607 | — | — |
| 2008-10-28 | $11.70 | $22.56 | 2,224,164 | — | — |
| 2008-10-27 | $10.45 | $20.15 | 3,550,336 | — | — |
| 2008-10-24 | $9.35 | $18.03 | 5,032,273 | — | — |
| 2008-10-23 | $13.36 | $25.77 | 1,409,992 | — | — |
| 2008-10-22 | $13.90 | $26.81 | 849,097 | — | — |
| 2008-10-21 | $15.87 | $30.60 | 1,137,298 | — | — |
| 2008-10-20 | $16.67 | $32.15 | 1,065,073 | — | — |
| 2008-10-17 | $15.03 | $28.98 | 606,857 | — | — |
| 2008-10-16 | $15.33 | $29.56 | 1,225,169 | — | — |
| 2008-10-15 | $14.62 | $28.19 | 1,515,186 | — | — |
| 2008-10-14 | $16.43 | $31.68 | 1,579,029 | — | — |
| 2008-10-13 | $16.55 | $31.92 | 1,071,220 | — | — |
| 2008-10-10 | $14.32 | $27.61 | 1,796,402 | — | — |
| 2008-10-09 | $15.08 | $29.09 | 1,827,136 | — | — |
| 2008-10-08 | $15.60 | $30.09 | 1,776,565 | — | — |
| 2008-10-07 | $15.68 | $30.23 | 1,412,367 | — | — |
| 2008-10-06 | $16.82 | $32.44 | 1,198,067 | — | — |
| 2008-10-03 | $17.64 | $34.03 | 975,106 | — | — |
| 2008-10-02 | $18.00 | $34.72 | 1,639,240 | — | — |
| 2008-10-01 | $20.46 | $39.45 | 1,859,128 | — | — |
| 2008-09-30 | $20.29 | $39.14 | 2,086,420 | — | — |
| 2008-09-29 | $17.59 | $33.92 | 982,091 | — | — |
| 2008-09-26 | $19.31 | $37.23 | 730,631 | — | — |
| 2008-09-25 | $19.42 | $37.45 | 715,543 | — | — |
| 2008-09-24 | $19.28 | $37.18 | 542,874 | — | — |
| 2008-09-23 | $20.14 | $38.83 | 949,122 | — | — |
| 2008-09-22 | $20.41 | $39.36 | 903,021 | — | — |
| 2008-09-19 | $21.22 | $40.92 | 2,857,564 | — | — |
| 2008-09-18 | $19.76 | $38.11 | 1,626,946 | — | — |
| 2008-09-17 | $19.23 | $37.09 | 1,492,695 | — | — |
| 2008-09-16 | $20.74 | $40.01 | 1,357,325 | — | — |
| 2008-09-15 | $20.40 | $39.34 | 1,249,756 | — | — |
| 2008-09-12 | $21.12 | $40.72 | 1,330,782 | — | — |
| 2008-09-11 | $20.84 | $40.20 | 1,292,085 | — | — |
| 2008-09-10 | $20.15 | $38.86 | 1,014,362 | — | — |
| 2008-09-09 | $19.66 | $37.92 | 1,075,690 | — | — |
| 2008-09-08 | $21.29 | $41.05 | 684,949 | — | — |
| 2008-09-05 | $21.07 | $40.64 | 970,217 | — | — |
| 2008-09-04 | $21.42 | $41.30 | 894,918 | — | — |
| 2008-09-03 | $22.27 | $42.95 | 492,862 | — | — |
| 2008-09-02 | $22.49 | $43.37 | 901,624 | — | — |
| 2008-08-29 | $23.14 | $44.62 | 603,923 | — | — |
| 2008-08-28 | $23.06 | $44.46 | 673,214 | — | — |
| 2008-08-27 | $22.81 | $44.00 | 431,813 | — | — |
| 2008-08-26 | $22.46 | $43.32 | 463,525 | — | — |
| 2008-08-25 | $22.59 | $43.57 | 646,392 | — | — |
| 2008-08-22 | $23.29 | $44.92 | 524,993 | — | — |
| 2008-08-21 | $23.37 | $45.07 | 873,544 | — | — |
| 2008-08-20 | $23.59 | $45.49 | 658,825 | — | — |
| 2008-08-19 | $23.40 | $45.13 | 1,513,091 | — | — |
| 2008-08-18 | $23.40 | $45.13 | 672,935 | — | — |
| 2008-08-15 | $23.60 | $45.51 | 572,351 | — | — |
| 2008-08-14 | $23.86 | $46.01 | 714,845 | — | — |
| 2008-08-13 | $23.82 | $45.94 | 613,702 | — | — |
| 2008-08-12 | $23.77 | $45.58 | 691,236 | — | — |
| 2008-08-11 | $24.43 | $46.86 | 573,469 | — | — |
| 2008-08-08 | $24.07 | $46.16 | 998,017 | — | — |
| 2008-08-07 | $23.38 | $44.84 | 1,349,083 | — | — |
| 2008-08-06 | $23.94 | $45.93 | 593,306 | — | — |
| 2008-08-05 | $23.74 | $45.54 | 2,133,918 | — | — |
| 2008-08-04 | $23.54 | $45.14 | 1,390,574 | — | — |
| 2008-08-01 | $23.56 | $45.20 | 1,475,372 | — | — |
| 2008-07-31 | $23.64 | $45.34 | 1,340,561 | — | — |
| 2008-07-30 | $24.29 | $46.60 | 1,416,418 | — | — |
| 2008-07-29 | $24.48 | $46.96 | 1,104,887 | — | — |
| 2008-07-28 | $24.07 | $46.16 | 1,693,024 | — | — |
| 2008-07-25 | $24.05 | $46.13 | 1,001,649 | — | — |
| 2008-07-24 | $23.65 | $45.36 | 912,101 | — | — |
| 2008-07-23 | $24.39 | $46.78 | 1,736,192 | — | — |
| 2008-07-22 | $25.23 | $48.40 | 2,301,558 | — | — |
| 2008-07-21 | $24.95 | $47.86 | 5,680,901 | — | — |
| 2008-07-18 | $20.53 | $39.38 | 775,475 | — | — |
| 2008-07-17 | $21.06 | $40.39 | 1,131,151 | — | — |
| 2008-07-16 | $20.53 | $39.38 | 969,937 | — | — |
| 2008-07-15 | $20.01 | $38.39 | 1,094,689 | — | — |
| 2008-07-14 | $19.91 | $38.18 | 856,640 | — | — |
| 2008-07-11 | $20.12 | $38.59 | 841,273 | — | — |
| 2008-07-10 | $20.35 | $39.03 | 757,034 | — | — |
| 2008-07-09 | $20.39 | $39.12 | 1,125,563 | — | — |
| 2008-07-08 | $20.28 | $38.90 | 1,826,578 | — | — |
| 2008-07-07 | $20.14 | $38.62 | 1,306,754 | — | — |
| 2008-07-03 | $20.08 | $38.51 | 968,121 | — | — |
| 2008-07-02 | $20.56 | $39.43 | 1,669,275 | — | — |
| 2008-07-01 | $21.55 | $41.33 | 3,909,924 | — | — |
| 2008-06-30 | $23.58 | $45.23 | 545,668 | — | — |
| 2008-06-27 | $23.56 | $45.20 | 1,712,303 | — | — |
| 2008-06-26 | $23.62 | $45.31 | 1,030,427 | — | — |
| 2008-06-25 | $24.68 | $47.34 | 881,926 | — | — |
| 2008-06-24 | $24.80 | $47.56 | 996,340 | — | — |
| 2008-06-23 | $25.68 | $49.25 | 796,011 | — | — |
| 2008-06-20 | $25.18 | $48.30 | 1,022,185 | — | — |
| 2008-06-19 | $26.09 | $50.04 | 715,264 | — | — |
| 2008-06-18 | $25.58 | $49.07 | 745,300 | — | — |
| 2008-06-17 | $25.66 | $49.22 | 1,233,272 | — | — |
| 2008-06-16 | $26.16 | $50.17 | 921,461 | — | — |
| 2008-06-13 | $26.01 | $49.89 | 807,326 | — | — |
| 2008-06-12 | $25.05 | $48.05 | 694,588 | — | — |
| 2008-06-11 | $25.45 | $48.81 | 632,701 | — | — |
| 2008-06-10 | $25.90 | $49.67 | 604,901 | — | — |
| 2008-06-09 | $26.21 | $50.28 | 915,175 | — | — |
| 2008-06-06 | $26.41 | $50.65 | 1,185,355 | — | — |
| 2008-06-05 | $26.94 | $51.68 | 965,886 | — | — |
| 2008-06-04 | $26.39 | $50.61 | 1,175,995 | — | — |
| 2008-06-03 | $26.15 | $50.15 | 1,113,269 | — | — |
| 2008-06-02 | $26.01 | $49.89 | 691,096 | — | — |
| 2008-05-30 | $26.22 | $50.29 | 1,041,883 | — | — |
| 2008-05-29 | $26.20 | $50.25 | 1,159,510 | — | — |
| 2008-05-28 | $25.98 | $49.84 | 915,734 | — | — |
| 2008-05-27 | $26.28 | $50.40 | 522,059 | — | — |
| 2008-05-23 | $25.93 | $49.73 | 665,671 | — | — |
| 2008-05-22 | $26.72 | $51.25 | 738,734 | — | — |
| 2008-05-21 | $26.71 | $51.24 | 863,905 | — | — |
| 2008-05-20 | $26.93 | $51.65 | 1,177,392 | — | — |
| 2008-05-19 | $26.41 | $50.66 | 690,956 | — | — |
| 2008-05-16 | $26.27 | $50.39 | 465,061 | — | — |
| 2008-05-15 | $26.31 | $50.47 | 431,813 | — | — |
| 2008-05-14 | $26.13 | $50.11 | 535,889 | — | — |
| 2008-05-13 | $26.02 | $49.67 | 613,143 | — | — |
| 2008-05-12 | $26.11 | $49.85 | 562,712 | — | — |
| 2008-05-09 | $25.88 | $49.40 | 716,801 | — | — |
| 2008-05-08 | $25.77 | $49.20 | 1,191,362 | — | — |
| 2008-05-07 | $25.93 | $49.50 | 1,137,437 | — | — |
| 2008-05-06 | $26.39 | $50.37 | 1,099,998 | — | — |
| 2008-05-05 | $26.69 | $50.94 | 943,115 | — | — |
| 2008-05-02 | $25.98 | $49.61 | 1,259,535 | — | — |
| 2008-05-01 | $25.95 | $49.54 | 1,405,382 | — | — |
| 2008-04-30 | $25.88 | $49.40 | 3,523,513 | — | — |
| 2008-04-29 | $23.93 | $45.68 | 1,830,349 | — | — |
| 2008-04-28 | $24.05 | $45.92 | 944,791 | — | — |
| 2008-04-25 | $23.33 | $44.54 | 477,215 | — | — |
| 2008-04-24 | $23.09 | $44.08 | 604,901 | — | — |
| 2008-04-23 | $22.66 | $43.26 | 345,758 | — | — |
| 2008-04-22 | $22.77 | $43.47 | 411,137 | — | — |
| 2008-04-21 | $23.21 | $44.32 | 645,135 | — | — |
| 2008-04-18 | $23.39 | $44.66 | 402,057 | — | — |
| 2008-04-17 | $22.99 | $43.89 | 648,487 | — | — |
| 2008-04-16 | $23.35 | $44.58 | 783,857 | — | — |
| 2008-04-15 | $22.38 | $42.72 | 509,346 | — | — |
| 2008-04-14 | $22.18 | $42.35 | 717,639 | — | — |
| 2008-04-11 | $22.38 | $42.72 | 621,386 | — | — |
| 2008-04-10 | $22.49 | $42.94 | 644,716 | — | — |
| 2008-04-09 | $22.49 | $42.94 | 910,285 | — | — |
| 2008-04-08 | $22.45 | $42.85 | 613,982 | — | — |
| 2008-04-07 | $22.57 | $43.09 | 865,861 | — | — |
| 2008-04-04 | $22.51 | $42.98 | 653,098 | — | — |
| 2008-04-03 | $22.04 | $42.08 | 848,398 | — | — |
| 2008-04-02 | $21.86 | $41.73 | 611,746 | — | — |
| 2008-04-01 | $21.79 | $41.60 | 793,217 | — | — |
| 2008-03-31 | $21.27 | $40.61 | 908,749 | — | — |
| 2008-03-28 | $21.27 | $40.61 | 477,774 | — | — |
| 2008-03-27 | $21.25 | $40.57 | 484,200 | — | — |
| 2008-03-26 | $21.66 | $41.35 | 794,614 | — | — |
| 2008-03-25 | $21.80 | $41.63 | 764,858 | — | — |
| 2008-03-24 | $21.14 | $40.35 | 1,483,335 | — | — |
| 2008-03-20 | $20.79 | $39.68 | 1,302,842 | — | — |
| 2008-03-19 | $20.80 | $39.71 | 1,021,347 | — | — |
| 2008-03-18 | $21.27 | $40.60 | 999,414 | — | — |
| 2008-03-17 | $20.68 | $39.48 | 1,030,148 | — | — |
| 2008-03-14 | $21.00 | $40.09 | 1,123,607 | — | — |
| 2008-03-13 | $21.35 | $40.75 | 1,072,198 | — | — |
| 2008-03-12 | $20.83 | $39.77 | 1,490,878 | — | — |
| 2008-03-11 | $20.46 | $39.06 | 1,032,942 | — | — |
| 2008-03-10 | $20.21 | $38.58 | 953,592 | — | — |
| 2008-03-07 | $20.66 | $39.44 | 1,189,965 | — | — |
| 2008-03-06 | $20.92 | $39.93 | 1,365,568 | — | — |
| 2008-03-05 | $21.84 | $41.69 | 661,200 | — | — |
| 2008-03-04 | $21.56 | $41.16 | 1,225,588 | — | — |
| 2008-03-03 | $21.92 | $41.84 | 765,835 | — | — |
| 2008-02-29 | $21.57 | $41.17 | 1,039,787 | — | — |
| 2008-02-28 | $22.51 | $42.98 | 623,341 | — | — |
| 2008-02-27 | $22.80 | $43.52 | 440,893 | — | — |
| 2008-02-26 | $22.63 | $43.20 | 1,187,869 | — | — |
| 2008-02-25 | $22.57 | $43.09 | 899,528 | — | — |
| 2008-02-22 | $22.28 | $42.54 | 944,651 | — | — |
| 2008-02-21 | $22.38 | $42.72 | 703,390 | — | — |
| 2008-02-20 | $23.04 | $43.99 | 913,638 | — | — |
| 2008-02-19 | $22.15 | $42.28 | 819,760 | — | — |
| 2008-02-15 | $22.24 | $42.46 | 515,074 | — | — |
| 2008-02-14 | $22.36 | $42.68 | 451,091 | — | — |
| 2008-02-13 | $22.41 | $42.77 | 724,345 | — | — |
| 2008-02-12 | $22.15 | $42.05 | 417,843 | — | — |
| 2008-02-11 | $22.07 | $41.90 | 837,641 | — | — |
| 2008-02-08 | $21.98 | $41.74 | 817,804 | — | — |
| 2008-02-07 | $21.85 | $41.49 | 991,451 | — | — |
| 2008-02-06 | $21.57 | $40.95 | 732,447 | — | — |
| 2008-02-05 | $21.71 | $41.22 | 805,091 | — | — |
| 2008-02-04 | $22.18 | $42.12 | 1,178,928 | — | — |
| 2008-02-01 | $22.03 | $41.82 | 1,641,056 | — | — |
| 2008-01-31 | $21.64 | $41.08 | 1,560,868 | — | — |
| 2008-01-30 | $20.67 | $39.24 | 802,437 | — | — |
| 2008-01-29 | $20.57 | $39.06 | 523,177 | — | — |
| 2008-01-28 | $20.14 | $38.24 | 524,434 | — | — |
| 2008-01-25 | $19.79 | $37.58 | 1,169,848 | — | — |
| 2008-01-24 | $19.42 | $36.87 | 1,109,917 | — | — |
| 2008-01-23 | $19.69 | $37.39 | 1,157,554 | — | — |
| 2008-01-22 | $19.37 | $36.78 | 1,436,256 | — | — |
| 2008-01-18 | $19.28 | $36.61 | 884,580 | — | — |
| 2008-01-17 | $19.24 | $36.53 | 800,481 | — | — |
| 2008-01-16 | $20.42 | $38.77 | 998,995 | — | — |
| 2008-01-15 | $20.25 | $38.45 | 773,798 | — | — |
| 2008-01-14 | $20.34 | $38.61 | 922,998 | — | — |
| 2008-01-11 | $20.22 | $38.39 | 485,877 | — | — |
| 2008-01-10 | $20.68 | $39.26 | 910,006 | — | — |
| 2008-01-09 | $20.45 | $38.83 | 769,328 | — | — |
| 2008-01-08 | $20.76 | $39.41 | 1,398,118 | — | — |
| 2008-01-07 | $21.36 | $40.55 | 1,206,170 | — | — |
| 2008-01-04 | $21.77 | $41.33 | 988,517 | — | — |
| 2008-01-03 | $22.78 | $43.24 | 461,709 | — | — |
| 2008-01-02 | $23.24 | $44.11 | 559,778 | — | — |