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
- 1972-06-01 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 | $15.52 | $24.44 | 13,453,400 | — | — |
| 2008-12-30 | $15.16 | $23.88 | 14,589,800 | — | — |
| 2008-12-29 | $14.67 | $23.11 | 10,322,400 | — | — |
| 2008-12-26 | $14.35 | $22.60 | 3,387,400 | — | — |
| 2008-12-24 | $14.45 | $22.76 | 3,520,200 | — | — |
| 2008-12-23 | $14.26 | $22.46 | 9,444,400 | — | — |
| 2008-12-22 | $14.71 | $23.17 | 8,122,500 | — | — |
| 2008-12-19 | $15.08 | $23.75 | 16,725,900 | — | — |
| 2008-12-18 | $15.06 | $23.72 | 16,590,700 | — | — |
| 2008-12-17 | $16.25 | $25.59 | 14,059,600 | — | — |
| 2008-12-16 | $16.29 | $25.66 | 17,939,700 | — | — |
| 2008-12-15 | $15.47 | $24.37 | 11,404,600 | — | — |
| 2008-12-12 | $15.59 | $24.55 | 16,684,700 | — | — |
| 2008-12-11 | $15.14 | $23.85 | 15,936,700 | — | — |
| 2008-12-10 | $15.73 | $24.77 | 17,628,800 | — | — |
| 2008-12-09 | $15.55 | $24.49 | 34,561,000 | — | — |
| 2008-12-08 | $14.82 | $23.34 | 18,263,300 | — | — |
| 2008-12-05 | $14.56 | $22.93 | 19,828,900 | — | — |
| 2008-12-04 | $14.47 | $22.79 | 16,746,600 | — | — |
| 2008-12-03 | $15.26 | $24.03 | 17,477,600 | — | — |
| 2008-12-02 | $14.64 | $23.06 | 17,494,600 | — | — |
| 2008-12-01 | $14.01 | $22.07 | 15,318,700 | — | — |
| 2008-11-28 | $15.57 | $24.52 | 5,333,300 | — | — |
| 2008-11-26 | $15.52 | $24.44 | 15,029,200 | — | — |
| 2008-11-25 | $14.58 | $22.96 | 18,984,900 | — | — |
| 2008-11-24 | $15.26 | $24.03 | 17,628,700 | — | — |
| 2008-11-21 | $14.67 | $23.11 | 23,327,900 | — | — |
| 2008-11-20 | $14.02 | $22.08 | 22,951,600 | — | — |
| 2008-11-19 | $14.63 | $23.04 | 16,386,900 | — | — |
| 2008-11-18 | $15.83 | $24.93 | 16,724,100 | — | — |
| 2008-11-17 | $15.91 | $25.06 | 14,264,500 | — | — |
| 2008-11-14 | $16.11 | $25.37 | 16,729,200 | — | — |
| 2008-11-13 | $17.39 | $27.39 | 20,927,000 | — | — |
| 2008-11-12 | $16.36 | $25.77 | 14,610,500 | — | — |
| 2008-11-11 | $16.89 | $26.60 | 17,077,600 | — | — |
| 2008-11-10 | $16.92 | $26.65 | 12,280,100 | — | — |
| 2008-11-07 | $17.22 | $27.12 | 22,507,400 | — | — |
| 2008-11-06 | $17.14 | $27.00 | 20,715,600 | — | — |
| 2008-11-05 | $18.28 | $28.79 | 16,273,700 | — | — |
| 2008-11-04 | $19.09 | $30.07 | 17,137,600 | — | — |
| 2008-11-03 | $18.91 | $29.78 | 14,420,300 | — | — |
| 2008-10-31 | $19.56 | $30.81 | 17,201,900 | — | — |
| 2008-10-30 | $19.13 | $30.13 | 23,070,900 | — | — |
| 2008-10-29 | $18.13 | $28.56 | 25,164,900 | — | — |
| 2008-10-28 | $19.48 | $30.51 | 27,031,600 | — | — |
| 2008-10-27 | $17.66 | $27.66 | 28,860,900 | — | — |
| 2008-10-24 | $16.95 | $26.55 | 24,947,100 | — | — |
| 2008-10-23 | $17.08 | $26.75 | 31,129,300 | — | — |
| 2008-10-22 | $16.28 | $25.50 | 25,830,700 | — | — |
| 2008-10-21 | $16.85 | $26.39 | 36,651,900 | — | — |
| 2008-10-20 | $17.98 | $28.16 | 20,818,000 | — | — |
| 2008-10-17 | $17.65 | $27.64 | 18,348,000 | — | — |
| 2008-10-16 | $17.63 | $27.61 | 28,675,200 | — | — |
| 2008-10-15 | $17.35 | $27.17 | 21,511,400 | — | — |
| 2008-10-14 | $18.85 | $29.52 | 27,264,800 | — | — |
| 2008-10-13 | $20.20 | $31.64 | 22,068,100 | — | — |
| 2008-10-10 | $19.16 | $30.01 | 41,776,900 | — | — |
| 2008-10-09 | $18.52 | $29.00 | 25,306,700 | — | — |
| 2008-10-08 | $19.34 | $30.29 | 34,664,300 | — | — |
| 2008-10-07 | $19.50 | $30.54 | 26,658,500 | — | — |
| 2008-10-06 | $20.64 | $32.32 | 30,513,400 | — | — |
| 2008-10-03 | $21.06 | $32.98 | 21,456,800 | — | — |
| 2008-10-02 | $20.66 | $32.36 | 22,349,700 | — | — |
| 2008-10-01 | $21.64 | $33.89 | 17,970,900 | — | — |
| 2008-09-30 | $21.50 | $33.67 | 20,644,800 | — | — |
| 2008-09-29 | $21.51 | $33.69 | 23,202,800 | — | — |
| 2008-09-26 | $23.26 | $36.43 | 15,527,500 | — | — |
| 2008-09-25 | $22.69 | $35.54 | 16,248,000 | — | — |
| 2008-09-24 | $22.11 | $34.63 | 11,579,200 | — | — |
| 2008-09-23 | $22.03 | $34.50 | 15,847,400 | — | — |
| 2008-09-22 | $22.71 | $35.57 | 16,606,600 | — | — |
| 2008-09-19 | $23.60 | $36.96 | 23,381,700 | — | — |
| 2008-09-18 | $22.75 | $35.63 | 26,142,800 | — | — |
| 2008-09-17 | $22.09 | $34.60 | 25,710,900 | — | — |
| 2008-09-16 | $22.59 | $35.38 | 30,285,300 | — | — |
| 2008-09-15 | $21.91 | $34.31 | 17,625,700 | — | — |
| 2008-09-12 | $22.15 | $34.69 | 11,616,400 | — | — |
| 2008-09-11 | $22.19 | $34.75 | 15,838,200 | — | — |
| 2008-09-10 | $21.85 | $34.22 | 21,295,600 | — | — |
| 2008-09-09 | $21.71 | $34.00 | 22,380,300 | — | — |
| 2008-09-08 | $22.38 | $35.05 | 18,686,100 | — | — |
| 2008-09-05 | $22.64 | $35.46 | 23,255,700 | — | — |
| 2008-09-04 | $22.40 | $35.08 | 19,908,700 | — | — |
| 2008-09-03 | $23.49 | $36.79 | 22,326,500 | — | — |
| 2008-09-02 | $24.43 | $38.26 | 19,803,700 | — | — |
| 2008-08-29 | $24.51 | $38.39 | 12,459,000 | — | — |
| 2008-08-28 | $24.69 | $38.67 | 7,915,600 | — | — |
| 2008-08-27 | $24.35 | $38.14 | 8,240,800 | — | — |
| 2008-08-26 | $24.25 | $37.98 | 12,253,700 | — | — |
| 2008-08-25 | $24.32 | $38.09 | 8,232,600 | — | — |
| 2008-08-22 | $24.65 | $38.60 | 6,417,500 | — | — |
| 2008-08-21 | $24.39 | $38.20 | 10,530,300 | — | — |
| 2008-08-20 | $24.40 | $38.21 | 17,215,600 | — | — |
| 2008-08-19 | $24.81 | $38.86 | 9,418,200 | — | — |
| 2008-08-18 | $25.24 | $39.53 | 11,881,700 | — | — |
| 2008-08-15 | $25.52 | $39.97 | 18,504,000 | — | — |
| 2008-08-14 | $25.77 | $40.36 | 16,875,700 | — | — |
| 2008-08-13 | $26.15 | $40.95 | 10,186,300 | — | — |
| 2008-08-12 | $26.40 | $41.35 | 14,123,800 | — | — |
| 2008-08-11 | $26.14 | $40.94 | 14,247,500 | — | — |
| 2008-08-08 | $25.74 | $40.31 | 12,847,400 | — | — |
| 2008-08-07 | $25.10 | $39.31 | 17,162,400 | — | — |
| 2008-08-06 | $25.01 | $39.17 | 16,165,600 | — | — |
| 2008-08-05 | $24.94 | $39.06 | 12,548,400 | — | — |
| 2008-08-04 | $24.15 | $37.82 | 11,387,500 | — | — |
| 2008-08-01 | $24.14 | $37.81 | 15,614,800 | — | — |
| 2008-07-31 | $24.38 | $38.18 | 13,704,400 | — | — |
| 2008-07-30 | $24.50 | $38.37 | 16,116,000 | — | — |
| 2008-07-29 | $24.29 | $38.04 | 15,657,300 | — | — |
| 2008-07-28 | $23.97 | $37.38 | 21,383,100 | — | — |
| 2008-07-25 | $24.00 | $37.43 | 31,876,800 | — | — |
| 2008-07-24 | $23.88 | $37.24 | 34,817,400 | — | — |
| 2008-07-23 | $25.02 | $39.02 | 34,903,600 | — | — |
| 2008-07-22 | $24.35 | $37.98 | 74,086,000 | — | — |
| 2008-07-21 | $28.52 | $44.48 | 15,856,900 | — | — |
| 2008-07-18 | $28.82 | $44.95 | 14,912,900 | — | — |
| 2008-07-17 | $29.13 | $45.43 | 23,432,800 | — | — |
| 2008-07-16 | $28.06 | $43.76 | 20,297,900 | — | — |
| 2008-07-15 | $27.08 | $42.23 | 21,840,100 | — | — |
| 2008-07-14 | $27.12 | $42.30 | 12,375,500 | — | — |
| 2008-07-11 | $27.50 | $42.89 | 16,551,900 | — | — |
| 2008-07-10 | $27.30 | $42.58 | 16,310,500 | — | — |
| 2008-07-09 | $26.74 | $41.70 | 21,605,500 | — | — |
| 2008-07-08 | $27.62 | $43.08 | 16,118,700 | — | — |
| 2008-07-07 | $27.43 | $42.78 | 13,536,600 | — | — |
| 2008-07-03 | $27.44 | $42.80 | 10,075,200 | — | — |
| 2008-07-02 | $27.20 | $42.42 | 18,245,800 | — | — |
| 2008-07-01 | $27.64 | $43.11 | 36,933,600 | — | — |
| 2008-06-30 | $28.16 | $43.92 | 16,473,700 | — | — |
| 2008-06-27 | $28.51 | $44.46 | 14,090,700 | — | — |
| 2008-06-26 | $28.71 | $44.78 | 16,340,200 | — | — |
| 2008-06-25 | $29.69 | $46.30 | 13,702,900 | — | — |
| 2008-06-24 | $29.03 | $45.27 | 14,279,900 | — | — |
| 2008-06-23 | $29.02 | $45.26 | 10,482,900 | — | — |
| 2008-06-20 | $29.40 | $45.85 | 13,137,200 | — | — |
| 2008-06-19 | $29.99 | $46.77 | 16,827,600 | — | — |
| 2008-06-18 | $29.38 | $45.82 | 12,514,700 | — | — |
| 2008-06-17 | $29.94 | $46.69 | 9,948,100 | — | — |
| 2008-06-16 | $30.18 | $47.07 | 10,877,800 | — | — |
| 2008-06-13 | $30.17 | $47.05 | 13,016,300 | — | — |
| 2008-06-12 | $29.55 | $46.09 | 18,289,400 | — | — |
| 2008-06-11 | $29.76 | $46.41 | 15,865,400 | — | — |
| 2008-06-10 | $30.42 | $47.44 | 18,654,800 | — | — |
| 2008-06-09 | $31.33 | $48.86 | 18,231,400 | — | — |
| 2008-06-06 | $31.24 | $48.72 | 18,626,500 | — | — |
| 2008-06-05 | $32.03 | $49.95 | 20,691,900 | — | — |
| 2008-06-04 | $31.97 | $49.86 | 14,158,600 | — | — |
| 2008-06-03 | $31.57 | $49.24 | 21,487,900 | — | — |
| 2008-06-02 | $32.12 | $50.09 | 17,485,000 | — | — |
| 2008-05-30 | $32.48 | $50.66 | 18,057,300 | — | — |
| 2008-05-29 | $32.70 | $51.00 | 17,996,000 | — | — |
| 2008-05-28 | $32.49 | $50.67 | 17,604,200 | — | — |
| 2008-05-27 | $32.34 | $50.44 | 15,737,000 | — | — |
| 2008-05-23 | $31.75 | $49.52 | 23,270,900 | — | — |
| 2008-05-22 | $31.83 | $49.64 | 22,770,500 | — | — |
| 2008-05-21 | $32.13 | $50.11 | 26,879,500 | — | — |
| 2008-05-20 | $32.17 | $50.17 | 23,526,900 | — | — |
| 2008-05-19 | $32.53 | $50.73 | 24,858,500 | — | — |
| 2008-05-16 | $31.79 | $49.58 | 18,492,400 | — | — |
| 2008-05-15 | $31.36 | $48.91 | 20,177,100 | — | — |
| 2008-05-14 | $30.45 | $47.49 | 16,959,400 | — | — |
| 2008-05-13 | $29.88 | $46.60 | 8,538,900 | — | — |
| 2008-05-12 | $29.93 | $46.68 | 7,299,400 | — | — |
| 2008-05-09 | $29.81 | $46.49 | 11,316,300 | — | — |
| 2008-05-08 | $29.77 | $46.43 | 11,843,200 | — | — |
| 2008-05-07 | $29.52 | $46.04 | 12,716,300 | — | — |
| 2008-05-06 | $29.64 | $46.23 | 13,026,300 | — | — |
| 2008-05-05 | $29.27 | $45.65 | 14,922,500 | — | — |
| 2008-05-02 | $29.70 | $46.32 | 16,996,500 | — | — |
| 2008-05-01 | $29.60 | $46.16 | 19,120,600 | — | — |
| 2008-04-30 | $29.16 | $45.48 | 15,252,800 | — | — |
| 2008-04-29 | $29.66 | $46.26 | 11,161,500 | — | — |
| 2008-04-28 | $29.36 | $45.79 | 8,155,400 | — | — |
| 2008-04-25 | $29.56 | $45.95 | 9,452,400 | — | — |
| 2008-04-24 | $29.60 | $46.01 | 13,255,900 | — | — |
| 2008-04-23 | $29.06 | $45.17 | 20,526,300 | — | — |
| 2008-04-22 | $28.82 | $44.80 | 29,711,900 | — | — |
| 2008-04-21 | $30.59 | $47.55 | 24,603,700 | — | — |
| 2008-04-18 | $29.60 | $46.01 | 20,450,300 | — | — |
| 2008-04-17 | $28.79 | $44.75 | 17,394,300 | — | — |
| 2008-04-16 | $29.61 | $46.02 | 11,731,000 | — | — |
| 2008-04-15 | $28.72 | $44.64 | 11,906,600 | — | — |
| 2008-04-14 | $28.72 | $44.64 | 9,153,400 | — | — |
| 2008-04-11 | $29.42 | $45.73 | 9,576,600 | — | — |
| 2008-04-10 | $30.07 | $46.74 | 14,081,500 | — | — |
| 2008-04-09 | $29.52 | $45.88 | 10,130,600 | — | — |
| 2008-04-08 | $29.21 | $45.40 | 11,971,900 | — | — |
| 2008-04-07 | $30.06 | $46.72 | 12,435,500 | — | — |
| 2008-04-04 | $29.89 | $46.46 | 17,797,000 | — | — |
| 2008-04-03 | $30.13 | $46.83 | 14,872,800 | — | — |
| 2008-04-02 | $29.54 | $45.91 | 11,678,100 | — | — |
| 2008-04-01 | $29.32 | $45.57 | 14,292,600 | — | — |
| 2008-03-31 | $28.27 | $43.94 | 17,441,500 | — | — |
| 2008-03-28 | $28.34 | $44.05 | 12,506,600 | — | — |
| 2008-03-27 | $28.59 | $44.44 | 11,258,700 | — | — |
| 2008-03-26 | $28.95 | $45.00 | 9,713,900 | — | — |
| 2008-03-25 | $29.29 | $45.53 | 9,945,100 | — | — |
| 2008-03-24 | $29.07 | $45.18 | 13,952,200 | — | — |
| 2008-03-20 | $28.28 | $43.96 | 22,544,400 | — | — |
| 2008-03-19 | $28.11 | $43.69 | 17,274,600 | — | — |
| 2008-03-18 | $29.48 | $45.82 | 12,732,800 | — | — |
| 2008-03-17 | $28.68 | $44.58 | 19,531,300 | — | — |
| 2008-03-14 | $28.21 | $43.85 | 19,791,600 | — | — |
| 2008-03-13 | $29.02 | $45.11 | 20,270,600 | — | — |
| 2008-03-12 | $28.38 | $44.11 | 19,354,500 | — | — |
| 2008-03-11 | $28.76 | $44.70 | 36,458,100 | — | — |
| 2008-03-10 | $29.65 | $46.09 | 18,363,600 | — | — |
| 2008-03-07 | $29.30 | $45.54 | 17,623,300 | — | — |
| 2008-03-06 | $29.20 | $45.39 | 12,655,000 | — | — |
| 2008-03-05 | $29.75 | $46.24 | 14,315,700 | — | — |
| 2008-03-04 | $29.27 | $45.49 | 26,459,800 | — | — |
| 2008-03-03 | $29.93 | $46.52 | 11,494,700 | — | — |
| 2008-02-29 | $29.96 | $46.57 | 14,705,800 | — | — |
| 2008-02-28 | $31.02 | $48.21 | 9,010,500 | — | — |
| 2008-02-27 | $31.42 | $48.84 | 12,677,300 | — | — |
| 2008-02-26 | $31.15 | $48.42 | 17,739,700 | — | — |
| 2008-02-25 | $30.38 | $47.22 | 11,767,200 | — | — |
| 2008-02-22 | $30.17 | $46.89 | 13,829,600 | — | — |
| 2008-02-21 | $29.96 | $46.57 | 12,647,000 | — | — |
| 2008-02-20 | $30.31 | $47.11 | 10,577,000 | — | — |
| 2008-02-19 | $29.80 | $46.32 | 11,758,400 | — | — |
| 2008-02-15 | $30.13 | $46.83 | 9,414,300 | — | — |
| 2008-02-14 | $30.22 | $46.97 | 9,848,100 | — | — |
| 2008-02-13 | $30.85 | $47.95 | 14,531,700 | — | — |
| 2008-02-12 | $30.31 | $47.11 | 10,865,900 | — | — |
| 2008-02-11 | $30.16 | $46.88 | 11,492,300 | — | — |
| 2008-02-08 | $29.60 | $46.01 | 11,750,100 | — | — |
| 2008-02-07 | $29.21 | $45.40 | 21,202,700 | — | — |
| 2008-02-06 | $29.49 | $45.84 | 13,565,000 | — | — |
| 2008-02-05 | $29.74 | $46.23 | 15,453,900 | — | — |
| 2008-02-04 | $31.16 | $48.43 | 9,163,000 | — | — |
| 2008-02-01 | $31.52 | $48.99 | 13,278,900 | — | — |
| 2008-01-31 | $30.95 | $48.11 | 15,432,300 | — | — |
| 2008-01-30 | $30.85 | $47.95 | 15,077,700 | — | — |
| 2008-01-29 | $30.37 | $47.20 | 10,918,300 | — | — |
| 2008-01-28 | $30.32 | $46.97 | 11,939,300 | — | — |
| 2008-01-25 | $29.79 | $46.15 | 17,958,500 | — | — |
| 2008-01-24 | $30.42 | $47.13 | 21,660,800 | — | — |
| 2008-01-23 | $30.30 | $46.94 | 30,201,600 | — | — |
| 2008-01-22 | $28.98 | $44.90 | 24,510,800 | — | — |
| 2008-01-18 | $29.46 | $45.64 | 25,799,800 | — | — |
| 2008-01-17 | $29.29 | $45.38 | 17,070,700 | — | — |
| 2008-01-16 | $29.50 | $45.70 | 23,419,000 | — | — |
| 2008-01-15 | $29.72 | $46.04 | 17,655,400 | — | — |
| 2008-01-14 | $30.40 | $47.10 | 12,608,800 | — | — |
| 2008-01-11 | $29.90 | $46.32 | 15,917,400 | — | — |
| 2008-01-10 | $30.43 | $47.14 | 14,883,200 | — | — |
| 2008-01-09 | $30.48 | $47.22 | 16,788,900 | — | — |
| 2008-01-08 | $30.50 | $47.25 | 23,463,000 | — | — |
| 2008-01-07 | $30.49 | $47.23 | 13,987,000 | — | — |
| 2008-01-04 | $30.53 | $47.30 | 18,535,500 | — | — |
| 2008-01-03 | $31.64 | $49.02 | 15,540,900 | — | — |
| 2008-01-02 | $32.35 | $50.12 | 16,982,100 | — | — |