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 | $13.87 | $27.65 | 5,400,700 | — | — |
| 2008-12-30 | $12.89 | $25.69 | 3,511,800 | — | — |
| 2008-12-29 | $12.75 | $25.41 | 3,579,200 | — | — |
| 2008-12-26 | $12.91 | $25.73 | 1,841,600 | — | — |
| 2008-12-24 | $12.78 | $25.47 | 2,134,500 | — | — |
| 2008-12-23 | $12.20 | $24.32 | 10,219,000 | — | — |
| 2008-12-22 | $15.34 | $30.58 | 4,238,300 | — | — |
| 2008-12-19 | $15.25 | $30.40 | 6,312,700 | — | — |
| 2008-12-18 | $15.25 | $30.40 | 4,889,400 | — | — |
| 2008-12-17 | $15.43 | $30.76 | 4,242,000 | — | — |
| 2008-12-16 | $15.61 | $31.12 | 4,551,800 | — | — |
| 2008-12-15 | $14.57 | $29.04 | 2,200,200 | — | — |
| 2008-12-12 | $15.33 | $30.56 | 4,052,300 | — | — |
| 2008-12-11 | $14.41 | $28.72 | 2,111,200 | — | — |
| 2008-12-10 | $14.95 | $29.80 | 3,293,100 | — | — |
| 2008-12-09 | $15.24 | $29.92 | 3,210,900 | — | — |
| 2008-12-08 | $15.46 | $30.35 | 3,410,900 | — | — |
| 2008-12-05 | $14.12 | $27.72 | 3,866,700 | — | — |
| 2008-12-04 | $13.85 | $27.19 | 3,105,700 | — | — |
| 2008-12-03 | $14.62 | $28.70 | 4,777,400 | — | — |
| 2008-12-02 | $14.75 | $28.96 | 3,473,800 | — | — |
| 2008-12-01 | $13.90 | $27.29 | 4,018,800 | — | — |
| 2008-11-28 | $15.23 | $29.90 | 1,739,000 | — | — |
| 2008-11-26 | $15.57 | $30.57 | 3,317,500 | — | — |
| 2008-11-25 | $14.94 | $29.33 | 4,682,900 | — | — |
| 2008-11-24 | $15.77 | $30.96 | 6,519,900 | — | — |
| 2008-11-21 | $13.16 | $25.84 | 7,043,700 | — | — |
| 2008-11-20 | $11.95 | $23.46 | 7,453,300 | — | — |
| 2008-11-19 | $12.20 | $23.95 | 5,100,600 | — | — |
| 2008-11-18 | $13.10 | $25.72 | 7,789,500 | — | — |
| 2008-11-17 | $13.57 | $26.64 | 3,720,600 | — | — |
| 2008-11-14 | $14.73 | $28.92 | 4,867,300 | — | — |
| 2008-11-13 | $15.30 | $30.04 | 4,151,300 | — | — |
| 2008-11-12 | $13.82 | $27.13 | 2,915,800 | — | — |
| 2008-11-11 | $14.83 | $29.11 | 3,262,800 | — | — |
| 2008-11-10 | $15.60 | $30.63 | 4,576,900 | — | — |
| 2008-11-07 | $16.20 | $31.80 | 4,617,600 | — | — |
| 2008-11-06 | $16.16 | $31.73 | 3,848,900 | — | — |
| 2008-11-05 | $16.93 | $33.24 | 6,842,900 | — | — |
| 2008-11-04 | $18.64 | $36.59 | 4,117,100 | — | — |
| 2008-11-03 | $17.24 | $33.85 | 3,513,900 | — | — |
| 2008-10-31 | $17.70 | $34.75 | 7,105,800 | — | — |
| 2008-10-30 | $15.93 | $31.27 | 4,114,700 | — | — |
| 2008-10-29 | $14.70 | $28.86 | 5,021,800 | — | — |
| 2008-10-28 | $15.33 | $30.10 | 8,117,000 | — | — |
| 2008-10-27 | $13.58 | $26.66 | 10,542,500 | — | — |
| 2008-10-24 | $12.22 | $23.99 | 9,365,900 | — | — |
| 2008-10-23 | $11.69 | $22.95 | 9,921,600 | — | — |
| 2008-10-22 | $13.03 | $25.58 | 9,506,900 | — | — |
| 2008-10-21 | $16.03 | $31.47 | 8,968,500 | — | — |
| 2008-10-20 | $18.81 | $36.93 | 3,434,100 | — | — |
| 2008-10-17 | $19.12 | $37.54 | 5,172,100 | — | — |
| 2008-10-16 | $20.19 | $39.64 | 6,947,600 | — | — |
| 2008-10-15 | $19.07 | $37.44 | 3,915,800 | — | — |
| 2008-10-14 | $21.57 | $42.35 | 5,384,600 | — | — |
| 2008-10-13 | $20.95 | $41.13 | 4,950,800 | — | — |
| 2008-10-10 | $19.03 | $37.36 | 10,800,600 | — | — |
| 2008-10-09 | $18.29 | $35.91 | 5,013,200 | — | — |
| 2008-10-08 | $20.01 | $39.28 | 4,812,800 | — | — |
| 2008-10-07 | $20.56 | $40.36 | 7,953,800 | — | — |
| 2008-10-06 | $23.96 | $47.04 | 7,035,200 | — | — |
| 2008-10-03 | $25.22 | $49.51 | 4,798,500 | — | — |
| 2008-10-02 | $26.85 | $52.71 | 2,539,600 | — | — |
| 2008-10-01 | $28.84 | $56.62 | 3,077,800 | — | — |
| 2008-09-30 | $29.28 | $57.48 | 4,277,500 | — | — |
| 2008-09-29 | $27.50 | $53.99 | 9,578,300 | — | — |
| 2008-09-26 | $32.49 | $63.78 | 2,858,000 | — | — |
| 2008-09-25 | $33.52 | $65.81 | 3,296,900 | — | — |
| 2008-09-24 | $32.55 | $63.90 | 3,855,300 | — | — |
| 2008-09-23 | $33.96 | $66.67 | 2,418,500 | — | — |
| 2008-09-22 | $34.80 | $68.32 | 2,682,800 | — | — |
| 2008-09-19 | $35.96 | $70.60 | 8,392,700 | — | — |
| 2008-09-18 | $32.04 | $62.90 | 6,453,400 | — | — |
| 2008-09-17 | $32.13 | $63.08 | 5,602,200 | — | — |
| 2008-09-16 | $35.54 | $69.77 | 4,227,400 | — | — |
| 2008-09-15 | $36.27 | $71.21 | 3,721,900 | — | — |
| 2008-09-12 | $38.92 | $76.41 | 4,719,300 | — | — |
| 2008-09-11 | $38.78 | $76.13 | 3,303,600 | — | — |
| 2008-09-10 | $37.66 | $73.93 | 2,440,100 | — | — |
| 2008-09-09 | $37.18 | $72.54 | 3,359,000 | — | — |
| 2008-09-08 | $39.07 | $76.23 | 4,771,400 | — | — |
| 2008-09-05 | $39.28 | $76.64 | 3,790,300 | — | — |
| 2008-09-04 | $39.19 | $76.46 | 5,194,100 | — | — |
| 2008-09-03 | $41.31 | $80.60 | 2,710,000 | — | — |
| 2008-09-02 | $41.74 | $81.44 | 3,840,800 | — | — |
| 2008-08-29 | $41.10 | $80.19 | 3,134,600 | — | — |
| 2008-08-28 | $41.10 | $80.19 | 3,743,100 | — | — |
| 2008-08-27 | $39.21 | $76.50 | 2,651,600 | — | — |
| 2008-08-26 | $38.07 | $74.28 | 2,197,900 | — | — |
| 2008-08-25 | $37.64 | $73.44 | 3,120,000 | — | — |
| 2008-08-22 | $38.50 | $75.12 | 3,982,700 | — | — |
| 2008-08-21 | $38.03 | $74.20 | 4,402,300 | — | — |
| 2008-08-20 | $38.59 | $75.29 | 5,012,800 | — | — |
| 2008-08-19 | $40.03 | $78.10 | 2,898,100 | — | — |
| 2008-08-18 | $41.49 | $80.95 | 1,737,400 | — | — |
| 2008-08-15 | $42.33 | $82.59 | 2,043,400 | — | — |
| 2008-08-14 | $42.53 | $82.98 | 2,172,600 | — | — |
| 2008-08-13 | $42.41 | $82.74 | 2,366,400 | — | — |
| 2008-08-12 | $42.90 | $83.70 | 2,180,700 | — | — |
| 2008-08-11 | $44.15 | $86.14 | 2,780,000 | — | — |
| 2008-08-08 | $43.71 | $85.28 | 2,592,700 | — | — |
| 2008-08-07 | $41.90 | $81.75 | 3,170,900 | — | — |
| 2008-08-06 | $42.70 | $83.31 | 3,142,200 | — | — |
| 2008-08-05 | $41.84 | $81.63 | 4,899,700 | — | — |
| 2008-08-04 | $41.92 | $81.79 | 3,067,800 | — | — |
| 2008-08-01 | $43.06 | $84.01 | 2,207,500 | — | — |
| 2008-07-31 | $43.47 | $84.81 | 3,091,800 | — | — |
| 2008-07-30 | $44.73 | $87.27 | 3,175,600 | — | — |
| 2008-07-29 | $43.44 | $84.75 | 2,425,200 | — | — |
| 2008-07-28 | $41.90 | $81.75 | 2,387,000 | — | — |
| 2008-07-25 | $42.81 | $83.52 | 2,466,900 | — | — |
| 2008-07-24 | $42.43 | $82.78 | 6,296,800 | — | — |
| 2008-07-23 | $42.90 | $83.70 | 4,627,700 | — | — |
| 2008-07-22 | $41.91 | $81.77 | 5,027,200 | — | — |
| 2008-07-21 | $40.16 | $78.35 | 5,906,400 | — | — |
| 2008-07-18 | $41.60 | $81.16 | 6,603,100 | — | — |
| 2008-07-17 | $43.25 | $84.38 | 11,091,000 | — | — |
| 2008-07-16 | $45.98 | $89.71 | 5,862,000 | — | — |
| 2008-07-15 | $43.28 | $84.44 | 7,363,700 | — | — |
| 2008-07-14 | $46.11 | $89.96 | 1,577,500 | — | — |
| 2008-07-11 | $46.03 | $89.81 | 3,254,500 | — | — |
| 2008-07-10 | $47.60 | $92.87 | 1,579,400 | — | — |
| 2008-07-09 | $47.14 | $91.97 | 3,345,000 | — | — |
| 2008-07-08 | $48.87 | $95.35 | 2,310,000 | — | — |
| 2008-07-07 | $47.97 | $93.59 | 2,819,000 | — | — |
| 2008-07-03 | $47.84 | $93.34 | 1,423,400 | — | — |
| 2008-07-02 | $46.95 | $91.60 | 3,122,000 | — | — |
| 2008-07-01 | $48.79 | $95.19 | 3,836,000 | — | — |
| 2008-06-30 | $47.93 | $93.51 | 2,691,600 | — | — |
| 2008-06-27 | $47.93 | $93.51 | 2,356,300 | — | — |
| 2008-06-26 | $47.73 | $93.12 | 3,897,000 | — | — |
| 2008-06-25 | $48.68 | $94.98 | 5,930,500 | — | — |
| 2008-06-24 | $50.98 | $99.46 | 2,247,100 | — | — |
| 2008-06-23 | $51.90 | $101.26 | 1,463,900 | — | — |
| 2008-06-20 | $51.66 | $100.79 | 2,603,100 | — | — |
| 2008-06-19 | $52.74 | $102.90 | 1,838,900 | — | — |
| 2008-06-18 | $52.19 | $101.83 | 2,718,600 | — | — |
| 2008-06-17 | $52.19 | $101.83 | 5,194,500 | — | — |
| 2008-06-16 | $54.42 | $106.18 | 5,800,300 | — | — |
| 2008-06-13 | $58.18 | $113.51 | 2,138,400 | — | — |
| 2008-06-12 | $57.42 | $112.03 | 1,952,200 | — | — |
| 2008-06-11 | $56.14 | $109.53 | 1,512,500 | — | — |
| 2008-06-10 | $57.03 | $110.82 | 2,223,900 | — | — |
| 2008-06-09 | $58.00 | $112.70 | 2,367,300 | — | — |
| 2008-06-06 | $58.95 | $114.55 | 2,356,000 | — | — |
| 2008-06-05 | $61.13 | $118.79 | 2,195,100 | — | — |
| 2008-06-04 | $60.24 | $117.06 | 1,493,400 | — | — |
| 2008-06-03 | $60.53 | $117.62 | 1,593,500 | — | — |
| 2008-06-02 | $62.25 | $120.96 | 1,874,000 | — | — |
| 2008-05-30 | $62.55 | $121.55 | 2,311,500 | — | — |
| 2008-05-29 | $61.69 | $119.88 | 1,435,300 | — | — |
| 2008-05-28 | $60.88 | $118.30 | 1,457,700 | — | — |
| 2008-05-27 | $60.33 | $117.23 | 1,479,300 | — | — |
| 2008-05-23 | $60.52 | $117.60 | 1,794,200 | — | — |
| 2008-05-22 | $61.52 | $119.54 | 2,536,200 | — | — |
| 2008-05-21 | $62.61 | $121.66 | 2,175,000 | — | — |
| 2008-05-20 | $62.94 | $122.30 | 1,229,700 | — | — |
| 2008-05-19 | $63.96 | $124.29 | 1,487,200 | — | — |
| 2008-05-16 | $62.43 | $121.31 | 2,860,500 | — | — |
| 2008-05-15 | $64.24 | $124.83 | 1,909,800 | — | — |
| 2008-05-14 | $62.93 | $122.28 | 1,410,100 | — | — |
| 2008-05-13 | $62.47 | $121.39 | 1,921,400 | — | — |
| 2008-05-12 | $61.53 | $119.56 | 1,139,500 | — | — |
| 2008-05-09 | $60.87 | $118.28 | 830,300 | — | — |
| 2008-05-08 | $61.48 | $119.47 | 800,000 | — | — |
| 2008-05-07 | $60.88 | $118.30 | 1,230,900 | — | — |
| 2008-05-06 | $62.02 | $120.52 | 895,500 | — | — |
| 2008-05-05 | $61.98 | $120.44 | 1,080,700 | — | — |
| 2008-05-02 | $62.00 | $120.48 | 1,697,600 | — | — |
| 2008-05-01 | $61.73 | $119.95 | 1,392,800 | — | — |
| 2008-04-30 | $61.01 | $118.55 | 1,436,100 | — | — |
| 2008-04-29 | $60.69 | $117.93 | 1,722,700 | — | — |
| 2008-04-28 | $61.08 | $118.69 | 2,129,800 | — | — |
| 2008-04-25 | $61.39 | $119.29 | 1,127,700 | — | — |
| 2008-04-24 | $60.74 | $118.03 | 1,498,100 | — | — |
| 2008-04-23 | $60.15 | $116.88 | 1,418,700 | — | — |
| 2008-04-22 | $59.96 | $116.51 | 1,684,000 | — | — |
| 2008-04-21 | $61.12 | $118.77 | 1,803,300 | — | — |
| 2008-04-18 | $60.97 | $118.48 | 2,820,000 | — | — |
| 2008-04-17 | $60.44 | $117.45 | 2,539,100 | — | — |
| 2008-04-16 | $62.17 | $120.81 | 4,131,600 | — | — |
| 2008-04-15 | $59.80 | $116.20 | 2,806,100 | — | — |
| 2008-04-14 | $58.24 | $113.17 | 2,554,400 | — | — |
| 2008-04-11 | $57.16 | $111.07 | 3,817,600 | — | — |
| 2008-04-10 | $57.40 | $111.54 | 864,400 | — | — |
| 2008-04-09 | $57.42 | $111.58 | 1,159,000 | — | — |
| 2008-04-08 | $57.59 | $111.91 | 928,700 | — | — |
| 2008-04-07 | $57.33 | $111.40 | 1,678,300 | — | — |
| 2008-04-04 | $58.03 | $112.76 | 1,919,800 | — | — |
| 2008-04-03 | $57.98 | $112.67 | 3,190,500 | — | — |
| 2008-04-02 | $56.90 | $110.57 | 2,138,400 | — | — |
| 2008-04-01 | $57.90 | $112.51 | 2,434,300 | — | — |
| 2008-03-31 | $55.42 | $107.69 | 1,858,800 | — | — |
| 2008-03-28 | $54.62 | $106.14 | 1,111,700 | — | — |
| 2008-03-27 | $54.25 | $105.42 | 1,568,400 | — | — |
| 2008-03-26 | $55.67 | $108.18 | 2,122,200 | — | — |
| 2008-03-25 | $54.49 | $105.88 | 2,669,300 | — | — |
| 2008-03-24 | $53.54 | $104.04 | 2,304,800 | — | — |
| 2008-03-20 | $53.56 | $104.08 | 2,183,200 | — | — |
| 2008-03-19 | $53.03 | $103.05 | 2,071,400 | — | — |
| 2008-03-18 | $54.90 | $106.68 | 2,147,200 | — | — |
| 2008-03-17 | $51.38 | $99.84 | 3,098,600 | — | — |
| 2008-03-14 | $52.86 | $102.72 | 3,204,400 | — | — |
| 2008-03-13 | $54.18 | $105.28 | 2,053,100 | — | — |
| 2008-03-12 | $54.37 | $105.65 | 1,375,100 | — | — |
| 2008-03-11 | $54.72 | $105.88 | 1,833,900 | — | — |
| 2008-03-10 | $53.17 | $102.89 | 1,785,800 | — | — |
| 2008-03-07 | $54.63 | $105.71 | 2,263,400 | — | — |
| 2008-03-06 | $55.12 | $106.66 | 3,734,500 | — | — |
| 2008-03-05 | $56.37 | $109.08 | 3,069,200 | — | — |
| 2008-03-04 | $55.28 | $106.97 | 1,873,200 | — | — |
| 2008-03-03 | $55.11 | $106.64 | 1,686,700 | — | — |
| 2008-02-29 | $54.17 | $104.82 | 1,778,900 | — | — |
| 2008-02-28 | $55.88 | $108.13 | 2,368,500 | — | — |
| 2008-02-27 | $57.30 | $110.88 | 1,850,400 | — | — |
| 2008-02-26 | $58.26 | $112.73 | 2,336,100 | — | — |
| 2008-02-25 | $57.94 | $112.12 | 2,036,500 | — | — |
| 2008-02-22 | $56.78 | $109.87 | 1,601,500 | — | — |
| 2008-02-21 | $55.36 | $107.12 | 2,155,100 | — | — |
| 2008-02-20 | $56.09 | $108.54 | 1,944,400 | — | — |
| 2008-02-19 | $56.44 | $109.21 | 1,877,500 | — | — |
| 2008-02-15 | $57.23 | $110.74 | 1,543,100 | — | — |
| 2008-02-14 | $57.69 | $111.63 | 1,453,000 | — | — |
| 2008-02-13 | $57.48 | $111.22 | 1,486,700 | — | — |
| 2008-02-12 | $56.40 | $109.14 | 1,781,700 | — | — |
| 2008-02-11 | $56.44 | $109.21 | 1,160,900 | — | — |
| 2008-02-08 | $55.88 | $108.13 | 2,224,300 | — | — |
| 2008-02-07 | $56.24 | $108.83 | 2,390,300 | — | — |
| 2008-02-06 | $54.44 | $105.34 | 2,379,100 | — | — |
| 2008-02-05 | $54.88 | $106.19 | 1,950,100 | — | — |
| 2008-02-04 | $57.25 | $110.78 | 1,400,100 | — | — |
| 2008-02-01 | $57.26 | $110.80 | 1,688,400 | — | — |
| 2008-01-31 | $56.11 | $108.57 | 2,658,700 | — | — |
| 2008-01-30 | $55.05 | $106.52 | 2,786,700 | — | — |
| 2008-01-29 | $54.88 | $106.19 | 2,799,800 | — | — |
| 2008-01-28 | $53.77 | $104.05 | 2,714,800 | — | — |
| 2008-01-25 | $53.36 | $103.25 | 6,685,300 | — | — |
| 2008-01-24 | $51.26 | $99.19 | 9,616,900 | — | — |
| 2008-01-23 | $54.66 | $105.77 | 4,943,800 | — | — |
| 2008-01-22 | $53.08 | $102.71 | 6,152,900 | — | — |
| 2008-01-18 | $53.50 | $103.52 | 5,737,700 | — | — |
| 2008-01-17 | $55.04 | $106.50 | 4,003,100 | — | — |
| 2008-01-16 | $58.92 | $114.01 | 3,078,600 | — | — |
| 2008-01-15 | $58.95 | $114.07 | 2,635,300 | — | — |
| 2008-01-14 | $60.42 | $116.91 | 2,489,500 | — | — |
| 2008-01-11 | $59.08 | $114.32 | 3,260,100 | — | — |
| 2008-01-10 | $61.78 | $119.55 | 2,466,500 | — | — |
| 2008-01-09 | $62.00 | $119.97 | 2,716,600 | — | — |
| 2008-01-08 | $60.49 | $117.05 | 3,561,100 | — | — |
| 2008-01-07 | $62.87 | $121.65 | 7,565,800 | — | — |
| 2008-01-04 | $65.46 | $126.67 | 2,261,000 | — | — |
| 2008-01-03 | $67.81 | $131.21 | 2,721,500 | — | — |
| 2008-01-02 | $66.81 | $129.28 | 4,073,200 | — | — |