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
- 1982-01-04 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 | $19.78 | $40.72 | 9,048,693 | — | — |
| 2008-12-30 | $19.70 | $40.55 | 6,485,451 | — | — |
| 2008-12-29 | $19.04 | $39.19 | 6,917,690 | — | — |
| 2008-12-26 | $18.87 | $38.84 | 3,432,425 | — | — |
| 2008-12-24 | $18.73 | $38.55 | 3,348,515 | — | — |
| 2008-12-23 | $18.65 | $38.39 | 9,454,895 | — | — |
| 2008-12-22 | $18.86 | $38.82 | 12,795,315 | — | — |
| 2008-12-19 | $20.77 | $42.75 | 17,750,916 | — | — |
| 2008-12-18 | $20.15 | $41.47 | 17,799,927 | — | — |
| 2008-12-17 | $20.43 | $42.05 | 18,171,778 | — | — |
| 2008-12-16 | $19.04 | $39.19 | 13,730,028 | — | — |
| 2008-12-15 | $17.67 | $36.37 | 10,494,195 | — | — |
| 2008-12-12 | $17.52 | $36.07 | 10,059,221 | — | — |
| 2008-12-11 | $17.83 | $36.71 | 12,450,376 | — | — |
| 2008-12-10 | $17.93 | $36.90 | 12,048,003 | — | — |
| 2008-12-09 | $17.18 | $35.36 | 12,754,399 | — | — |
| 2008-12-08 | $16.94 | $34.87 | 16,522,682 | — | — |
| 2008-12-05 | $15.50 | $31.91 | 14,038,864 | — | — |
| 2008-12-04 | $14.81 | $30.48 | 19,501,316 | — | — |
| 2008-12-03 | $16.20 | $33.34 | 16,967,065 | — | — |
| 2008-12-02 | $15.89 | $32.70 | 14,337,636 | — | — |
| 2008-12-01 | $14.84 | $30.54 | 13,123,405 | — | — |
| 2008-11-28 | $16.77 | $34.53 | 4,394,379 | — | — |
| 2008-11-26 | $16.78 | $34.55 | 14,893,278 | — | — |
| 2008-11-25 | $16.12 | $33.17 | 13,074,722 | — | — |
| 2008-11-24 | $15.91 | $32.76 | 14,716,160 | — | — |
| 2008-11-21 | $14.95 | $30.78 | 19,979,175 | — | — |
| 2008-11-20 | $12.84 | $26.44 | 18,400,424 | — | — |
| 2008-11-19 | $15.04 | $30.95 | 14,435,768 | — | — |
| 2008-11-18 | $16.91 | $34.81 | 16,548,829 | — | — |
| 2008-11-17 | $17.27 | $35.54 | 12,659,112 | — | — |
| 2008-11-14 | $17.83 | $36.71 | 15,986,403 | — | — |
| 2008-11-13 | $17.69 | $36.41 | 14,864,616 | — | — |
| 2008-11-12 | $16.11 | $33.15 | 11,375,193 | — | — |
| 2008-11-11 | $17.47 | $35.96 | 10,736,188 | — | — |
| 2008-11-10 | $18.03 | $37.12 | 10,747,018 | — | — |
| 2008-11-07 | $17.59 | $36.20 | 12,417,775 | — | — |
| 2008-11-06 | $17.06 | $34.83 | 16,890,813 | — | — |
| 2008-11-05 | $18.92 | $38.64 | 17,322,396 | — | — |
| 2008-11-04 | $20.08 | $41.01 | 19,671,980 | — | — |
| 2008-11-03 | $18.55 | $37.87 | 13,004,050 | — | — |
| 2008-10-31 | $18.81 | $38.41 | 27,362,690 | — | — |
| 2008-10-30 | $17.57 | $35.87 | 21,761,301 | — | — |
| 2008-10-29 | $15.95 | $32.57 | 24,186,152 | — | — |
| 2008-10-28 | $15.37 | $31.38 | 26,388,265 | — | — |
| 2008-10-27 | $13.81 | $28.20 | 16,196,342 | — | — |
| 2008-10-24 | $14.59 | $29.79 | 17,660,770 | — | — |
| 2008-10-23 | $15.61 | $31.88 | 23,813,207 | — | — |
| 2008-10-22 | $16.38 | $33.45 | 16,709,100 | — | — |
| 2008-10-21 | $18.38 | $37.54 | 16,727,041 | — | — |
| 2008-10-20 | $18.38 | $37.54 | 18,551,614 | — | — |
| 2008-10-17 | $16.56 | $33.82 | 17,679,696 | — | — |
| 2008-10-16 | $16.11 | $32.89 | 25,633,076 | — | — |
| 2008-10-15 | $16.01 | $32.70 | 18,845,682 | — | — |
| 2008-10-14 | $20.02 | $40.88 | 18,294,415 | — | — |
| 2008-10-13 | $19.73 | $40.30 | 22,556,967 | — | — |
| 2008-10-10 | $16.73 | $34.16 | 33,674,961 | — | — |
| 2008-10-09 | $17.42 | $35.58 | 19,547,154 | — | — |
| 2008-10-08 | $20.51 | $41.88 | 25,651,237 | — | — |
| 2008-10-07 | $20.80 | $42.46 | 19,984,207 | — | — |
| 2008-10-06 | $22.26 | $45.45 | 23,794,391 | — | — |
| 2008-10-03 | $23.50 | $47.99 | 16,613,593 | — | — |
| 2008-10-02 | $23.66 | $48.31 | 16,250,604 | — | — |
| 2008-10-01 | $26.76 | $54.65 | 14,249,569 | — | — |
| 2008-09-30 | $27.70 | $56.56 | 12,574,217 | — | — |
| 2008-09-29 | $27.40 | $55.96 | 18,859,575 | — | — |
| 2008-09-26 | $31.23 | $63.78 | 12,501,794 | — | — |
| 2008-09-25 | $32.64 | $66.65 | 13,601,593 | — | — |
| 2008-09-24 | $31.08 | $63.46 | 12,057,193 | — | — |
| 2008-09-23 | $29.88 | $61.02 | 14,019,829 | — | — |
| 2008-09-22 | $29.25 | $59.73 | 13,312,339 | — | — |
| 2008-09-19 | $31.24 | $63.80 | 16,661,729 | — | — |
| 2008-09-18 | $29.40 | $60.03 | 18,205,801 | — | — |
| 2008-09-17 | $27.91 | $56.98 | 20,334,287 | — | — |
| 2008-09-16 | $29.04 | $59.30 | 22,057,666 | — | — |
| 2008-09-15 | $28.51 | $58.22 | 23,872,174 | — | — |
| 2008-09-12 | $32.79 | $66.95 | 25,458,802 | — | — |
| 2008-09-11 | $30.19 | $61.65 | 22,830,139 | — | — |
| 2008-09-10 | $28.24 | $57.68 | 18,671,407 | — | — |
| 2008-09-09 | $27.89 | $56.95 | 23,325,940 | — | — |
| 2008-09-08 | $31.63 | $64.58 | 15,708,199 | — | — |
| 2008-09-05 | $30.51 | $62.30 | 12,797,065 | — | — |
| 2008-09-04 | $30.78 | $62.85 | 14,395,618 | — | — |
| 2008-09-03 | $31.78 | $64.90 | 15,801,080 | — | — |
| 2008-09-02 | $30.20 | $61.67 | 16,015,175 | — | — |
| 2008-08-29 | $31.77 | $64.88 | 7,639,293 | — | — |
| 2008-08-28 | $32.01 | $65.37 | 8,822,344 | — | — |
| 2008-08-27 | $32.01 | $65.37 | 14,515,848 | — | — |
| 2008-08-26 | $30.71 | $62.72 | 7,780,419 | — | — |
| 2008-08-25 | $30.26 | $61.78 | 6,218,296 | — | — |
| 2008-08-22 | $30.77 | $62.83 | 6,817,917 | — | — |
| 2008-08-21 | $31.24 | $63.80 | 7,122,596 | — | — |
| 2008-08-20 | $31.87 | $65.09 | 12,426,637 | — | — |
| 2008-08-19 | $30.55 | $62.38 | 8,844,443 | — | — |
| 2008-08-18 | $29.83 | $60.90 | 9,019,374 | — | — |
| 2008-08-15 | $31.29 | $63.89 | 10,195,314 | — | — |
| 2008-08-14 | $31.01 | $63.33 | 9,542,853 | — | — |
| 2008-08-13 | $31.80 | $64.94 | 12,718,078 | — | — |
| 2008-08-12 | $30.88 | $63.05 | 11,187,682 | — | — |
| 2008-08-11 | $31.86 | $65.07 | 11,685,780 | — | — |
| 2008-08-08 | $31.74 | $64.81 | 14,495,281 | — | — |
| 2008-08-07 | $30.11 | $61.48 | 12,751,117 | — | — |
| 2008-08-06 | $31.51 | $64.34 | 18,913,838 | — | — |
| 2008-08-05 | $29.38 | $59.99 | 17,012,466 | — | — |
| 2008-08-04 | $28.33 | $57.84 | 12,555,182 | — | — |
| 2008-08-01 | $30.12 | $61.22 | 8,831,534 | — | — |
| 2008-07-31 | $30.54 | $62.08 | 12,143,400 | — | — |
| 2008-07-30 | $32.14 | $65.33 | 17,037,081 | — | — |
| 2008-07-29 | $30.47 | $61.93 | 19,187,228 | — | — |
| 2008-07-28 | $29.08 | $59.10 | 11,725,164 | — | — |
| 2008-07-25 | $29.14 | $59.23 | 9,425,029 | — | — |
| 2008-07-24 | $28.74 | $58.42 | 15,544,646 | — | — |
| 2008-07-23 | $30.69 | $62.39 | 15,197,629 | — | — |
| 2008-07-22 | $32.23 | $65.51 | 14,795,256 | — | — |
| 2008-07-21 | $32.65 | $66.37 | 16,163,741 | — | — |
| 2008-07-18 | $30.27 | $61.52 | 12,135,523 | — | — |
| 2008-07-17 | $30.68 | $62.36 | 19,379,335 | — | — |
| 2008-07-16 | $29.63 | $60.24 | 20,302,014 | — | — |
| 2008-07-15 | $29.45 | $59.87 | 26,357,086 | — | — |
| 2008-07-14 | $28.99 | $58.94 | 10,065,566 | — | — |
| 2008-07-11 | $29.83 | $60.63 | 17,316,160 | — | — |
| 2008-07-10 | $30.90 | $62.80 | 16,154,770 | — | — |
| 2008-07-09 | $31.44 | $63.90 | 14,195,306 | — | — |
| 2008-07-08 | $33.38 | $67.86 | 15,566,417 | — | — |
| 2008-07-07 | $33.63 | $68.36 | 16,237,476 | — | — |
| 2008-07-03 | $33.90 | $68.91 | 10,385,889 | — | — |
| 2008-07-02 | $34.66 | $70.46 | 14,708,174 | — | — |
| 2008-07-01 | $36.91 | $75.03 | 11,799,337 | — | — |
| 2008-06-30 | $37.64 | $76.51 | 13,361,897 | — | — |
| 2008-06-27 | $36.53 | $74.25 | 20,900,870 | — | — |
| 2008-06-26 | $37.71 | $76.64 | 14,082,624 | — | — |
| 2008-06-25 | $39.98 | $81.27 | 14,631,156 | — | — |
| 2008-06-24 | $39.45 | $80.19 | 13,005,691 | — | — |
| 2008-06-23 | $39.71 | $80.71 | 10,395,297 | — | — |
| 2008-06-20 | $38.86 | $78.98 | 12,715,343 | — | — |
| 2008-06-19 | $40.37 | $82.07 | 13,659,465 | — | — |
| 2008-06-18 | $40.27 | $81.86 | 10,563,336 | — | — |
| 2008-06-17 | $41.15 | $83.65 | 9,261,585 | — | — |
| 2008-06-16 | $40.33 | $81.98 | 9,513,096 | — | — |
| 2008-06-13 | $40.99 | $83.31 | 7,930,515 | — | — |
| 2008-06-12 | $40.60 | $82.53 | 10,928,732 | — | — |
| 2008-06-11 | $40.84 | $83.02 | 13,438,149 | — | — |
| 2008-06-10 | $40.77 | $82.87 | 13,490,223 | — | — |
| 2008-06-09 | $41.45 | $84.26 | 14,715,285 | — | — |
| 2008-06-06 | $42.35 | $86.08 | 22,088,845 | — | — |
| 2008-06-05 | $45.37 | $92.23 | 12,517,767 | — | — |
| 2008-06-04 | $45.14 | $91.75 | 18,735,297 | — | — |
| 2008-06-03 | $47.63 | $96.82 | 15,331,863 | — | — |
| 2008-06-02 | $48.34 | $98.25 | 16,497,520 | — | — |
| 2008-05-30 | $46.47 | $94.46 | 15,678,333 | — | — |
| 2008-05-29 | $44.46 | $90.37 | 9,111,051 | — | — |
| 2008-05-28 | $45.30 | $92.08 | 14,339,714 | — | — |
| 2008-05-27 | $43.39 | $88.20 | 12,489,432 | — | — |
| 2008-05-23 | $44.43 | $90.32 | 7,532,737 | — | — |
| 2008-05-22 | $45.53 | $92.27 | 11,475,732 | — | — |
| 2008-05-21 | $45.25 | $91.70 | 13,461,561 | — | — |
| 2008-05-20 | $45.81 | $92.84 | 9,875,210 | — | — |
| 2008-05-19 | $45.42 | $92.05 | 13,333,234 | — | — |
| 2008-05-16 | $44.27 | $89.71 | 11,238,115 | — | — |
| 2008-05-15 | $43.55 | $88.25 | 10,348,912 | — | — |
| 2008-05-14 | $43.35 | $87.86 | 12,060,475 | — | — |
| 2008-05-13 | $43.09 | $87.32 | 11,323,775 | — | — |
| 2008-05-12 | $42.99 | $87.12 | 14,272,433 | — | — |
| 2008-05-09 | $40.73 | $82.54 | 16,144,049 | — | — |
| 2008-05-08 | $42.29 | $85.71 | 14,755,434 | — | — |
| 2008-05-07 | $43.52 | $88.19 | 11,819,576 | — | — |
| 2008-05-06 | $43.69 | $88.55 | 13,908,678 | — | — |
| 2008-05-05 | $45.04 | $91.27 | 6,819,340 | — | — |
| 2008-05-02 | $45.14 | $91.47 | 7,941,018 | — | — |
| 2008-05-01 | $45.48 | $92.16 | 15,165,247 | — | — |
| 2008-04-30 | $44.65 | $90.49 | 17,525,333 | — | — |
| 2008-04-29 | $47.07 | $95.38 | 11,362,831 | — | — |
| 2008-04-28 | $48.38 | $98.05 | 10,984,635 | — | — |
| 2008-04-25 | $47.39 | $96.05 | 6,908,610 | — | — |
| 2008-04-24 | $46.97 | $95.18 | 10,140,942 | — | — |
| 2008-04-23 | $47.71 | $96.70 | 10,156,477 | — | — |
| 2008-04-22 | $48.25 | $97.79 | 9,943,147 | — | — |
| 2008-04-21 | $48.90 | $99.10 | 7,007,070 | — | — |
| 2008-04-18 | $48.03 | $97.35 | 9,776,750 | — | — |
| 2008-04-17 | $48.44 | $98.16 | 13,901,458 | — | — |
| 2008-04-16 | $47.24 | $95.73 | 15,346,413 | — | — |
| 2008-04-15 | $44.39 | $89.95 | 7,675,176 | — | — |
| 2008-04-14 | $43.88 | $88.92 | 9,006,355 | — | — |
| 2008-04-11 | $43.60 | $88.36 | 6,263,478 | — | — |
| 2008-04-10 | $44.90 | $90.99 | 9,297,140 | — | — |
| 2008-04-09 | $44.79 | $90.77 | 9,084,138 | — | — |
| 2008-04-08 | $45.64 | $92.49 | 5,357,756 | — | — |
| 2008-04-07 | $45.37 | $91.94 | 8,256,527 | — | — |
| 2008-04-04 | $46.26 | $93.75 | 9,889,760 | — | — |
| 2008-04-03 | $47.17 | $95.59 | 7,328,268 | — | — |
| 2008-04-02 | $47.50 | $96.27 | 11,657,226 | — | — |
| 2008-04-01 | $47.45 | $96.16 | 11,979,628 | — | — |
| 2008-03-31 | $44.89 | $90.97 | 8,174,915 | — | — |
| 2008-03-28 | $44.74 | $90.68 | 7,976,026 | — | — |
| 2008-03-27 | $44.31 | $89.79 | 15,682,052 | — | — |
| 2008-03-26 | $44.75 | $90.69 | 14,930,912 | — | — |
| 2008-03-25 | $43.97 | $89.10 | 21,265,281 | — | — |
| 2008-03-24 | $45.78 | $92.77 | 9,065,103 | — | — |
| 2008-03-20 | $45.26 | $91.71 | 17,605,523 | — | — |
| 2008-03-19 | $44.83 | $90.84 | 20,350,588 | — | — |
| 2008-03-18 | $45.76 | $92.73 | 18,171,668 | — | — |
| 2008-03-17 | $42.68 | $86.49 | 16,497,848 | — | — |
| 2008-03-14 | $44.89 | $90.97 | 14,822,497 | — | — |
| 2008-03-13 | $46.65 | $94.53 | 9,818,650 | — | — |
| 2008-03-12 | $46.30 | $93.83 | 12,706,701 | — | — |
| 2008-03-11 | $49.18 | $99.66 | 8,281,471 | — | — |
| 2008-03-10 | $47.30 | $95.86 | 8,373,695 | — | — |
| 2008-03-07 | $48.00 | $97.27 | 10,024,322 | — | — |
| 2008-03-06 | $48.92 | $99.14 | 8,849,585 | — | — |
| 2008-03-05 | $51.40 | $104.16 | 11,744,856 | — | — |
| 2008-03-04 | $51.80 | $104.98 | 8,476,859 | — | — |
| 2008-03-03 | $52.92 | $107.24 | 7,385,594 | — | — |
| 2008-02-29 | $52.81 | $107.01 | 8,222,613 | — | — |
| 2008-02-28 | $53.26 | $107.94 | 11,840,690 | — | — |
| 2008-02-27 | $55.59 | $112.65 | 6,318,944 | — | — |
| 2008-02-26 | $57.00 | $115.52 | 7,211,648 | — | — |
| 2008-02-25 | $55.83 | $113.15 | 6,700,094 | — | — |
| 2008-02-22 | $54.78 | $111.02 | 5,942,827 | — | — |
| 2008-02-21 | $54.70 | $110.85 | 7,254,752 | — | — |
| 2008-02-20 | $56.16 | $113.81 | 8,139,032 | — | — |
| 2008-02-19 | $55.45 | $112.37 | 8,043,416 | — | — |
| 2008-02-15 | $53.35 | $108.13 | 8,553,986 | — | — |
| 2008-02-14 | $53.71 | $108.85 | 5,329,968 | — | — |
| 2008-02-13 | $54.11 | $109.66 | 7,789,499 | — | — |
| 2008-02-12 | $52.73 | $106.87 | 10,054,407 | — | — |
| 2008-02-11 | $53.86 | $109.15 | 7,307,482 | — | — |
| 2008-02-08 | $53.83 | $108.87 | 7,194,472 | — | — |
| 2008-02-07 | $52.22 | $105.61 | 8,191,981 | — | — |
| 2008-02-06 | $51.63 | $104.41 | 8,770,270 | — | — |
| 2008-02-05 | $52.30 | $105.78 | 7,881,285 | — | — |
| 2008-02-04 | $54.92 | $111.07 | 4,899,807 | — | — |
| 2008-02-01 | $55.00 | $111.23 | 7,671,347 | — | — |
| 2008-01-31 | $53.99 | $109.18 | 10,496,930 | — | — |
| 2008-01-30 | $54.43 | $110.09 | 12,423,464 | — | — |
| 2008-01-29 | $55.37 | $111.99 | 21,054,139 | — | — |
| 2008-01-28 | $50.18 | $101.49 | 9,285,763 | — | — |
| 2008-01-25 | $49.90 | $100.92 | 11,611,935 | — | — |
| 2008-01-24 | $50.58 | $102.29 | 13,445,588 | — | — |
| 2008-01-23 | $48.49 | $98.07 | 19,259,323 | — | — |
| 2008-01-22 | $48.43 | $97.94 | 11,423,220 | — | — |
| 2008-01-18 | $49.39 | $99.88 | 15,194,785 | — | — |
| 2008-01-17 | $47.64 | $96.35 | 15,339,959 | — | — |
| 2008-01-16 | $49.05 | $99.20 | 22,815,370 | — | — |
| 2008-01-15 | $50.18 | $101.49 | 23,024,762 | — | — |
| 2008-01-14 | $54.73 | $110.68 | 13,024,289 | — | — |
| 2008-01-11 | $54.50 | $110.22 | 11,273,561 | — | — |
| 2008-01-10 | $57.00 | $115.28 | 8,056,107 | — | — |
| 2008-01-09 | $56.37 | $114.01 | 12,456,175 | — | — |
| 2008-01-08 | $57.80 | $116.89 | 9,519,879 | — | — |
| 2008-01-07 | $58.23 | $117.76 | 11,786,209 | — | — |
| 2008-01-04 | $58.63 | $118.57 | 9,964,699 | — | — |
| 2008-01-03 | $60.72 | $122.81 | 11,518,070 | — | — |
| 2008-01-02 | $63.48 | $128.39 | 6,565,203 | — | — |