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
- 1992-02-11 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 | $22.24 | $22.24 | 14,581 | — | — |
| 2008-12-30 | $22.24 | $22.24 | 14,325 | — | — |
| 2008-12-29 | $23.36 | $23.36 | 4,981 | — | — |
| 2008-12-26 | $24.64 | $24.64 | 1,994 | — | — |
| 2008-12-24 | $26.56 | $26.56 | 2,569 | — | — |
| 2008-12-23 | $25.60 | $25.60 | 3,975 | — | — |
| 2008-12-22 | $25.60 | $25.60 | 700 | — | — |
| 2008-12-19 | $26.56 | $26.56 | 738 | — | — |
| 2008-12-18 | $29.60 | $29.60 | 1,063 | — | — |
| 2008-12-17 | $29.44 | $29.44 | 1,744 | — | — |
| 2008-12-16 | $30.40 | $30.40 | 2,431 | — | — |
| 2008-12-15 | $27.68 | $27.68 | 394 | — | — |
| 2008-12-12 | $27.20 | $27.20 | 838 | — | — |
| 2008-12-11 | $26.40 | $26.40 | 925 | — | — |
| 2008-12-10 | $25.28 | $25.28 | 1,994 | — | — |
| 2008-12-09 | $25.76 | $25.76 | 5,569 | — | — |
| 2008-12-08 | $28.80 | $28.80 | 1,588 | — | — |
| 2008-12-05 | $27.84 | $27.84 | 119 | — | — |
| 2008-12-04 | $28.16 | $28.16 | 750 | — | — |
| 2008-12-03 | $28.80 | $28.80 | 244 | — | — |
| 2008-12-02 | $28.80 | $28.80 | 800 | — | — |
| 2008-12-01 | $29.76 | $29.76 | 500 | — | — |
| 2008-11-28 | $31.84 | $31.84 | 931 | — | — |
| 2008-11-26 | $29.44 | $29.44 | 681 | — | — |
| 2008-11-25 | $24.00 | $24.00 | 1,050 | — | — |
| 2008-11-24 | $23.52 | $23.52 | 1,544 | — | — |
| 2008-11-21 | $21.60 | $21.60 | 2,219 | — | — |
| 2008-11-20 | $22.24 | $22.24 | 1,994 | — | — |
| 2008-11-19 | $23.52 | $23.52 | 1,388 | — | — |
| 2008-11-18 | $24.80 | $24.80 | 8,706 | — | — |
| 2008-11-17 | $25.60 | $25.60 | 713 | — | — |
| 2008-11-14 | $28.32 | $28.32 | 3,963 | — | — |
| 2008-11-13 | $30.24 | $30.24 | 631 | — | — |
| 2008-11-12 | $30.88 | $30.88 | 2,888 | — | — |
| 2008-11-11 | $33.60 | $33.60 | 775 | — | — |
| 2008-11-10 | $34.40 | $34.40 | 500 | — | — |
| 2008-11-07 | $34.40 | $34.40 | 0 | — | — |
| 2008-11-06 | $34.40 | $34.40 | 1,094 | — | — |
| 2008-11-05 | $34.88 | $34.88 | 1,019 | — | — |
| 2008-11-04 | $34.72 | $34.72 | 2,300 | — | — |
| 2008-11-03 | $33.92 | $33.92 | 1,706 | — | — |
| 2008-10-31 | $35.84 | $35.84 | 2,038 | — | — |
| 2008-10-30 | $35.20 | $35.20 | 4,081 | — | — |
| 2008-10-29 | $33.28 | $33.28 | 1,663 | — | — |
| 2008-10-28 | $34.40 | $34.40 | 1,694 | — | — |
| 2008-10-27 | $34.56 | $34.56 | 956 | — | — |
| 2008-10-24 | $36.80 | $36.80 | 969 | — | — |
| 2008-10-23 | $37.60 | $37.60 | 1,094 | — | — |
| 2008-10-22 | $43.20 | $43.20 | 869 | — | — |
| 2008-10-21 | $42.88 | $42.88 | 394 | — | — |
| 2008-10-20 | $44.96 | $44.96 | 800 | — | — |
| 2008-10-17 | $44.64 | $44.64 | 525 | — | — |
| 2008-10-16 | $45.60 | $45.60 | 1,606 | — | — |
| 2008-10-15 | $42.40 | $42.40 | 1,238 | — | — |
| 2008-10-14 | $45.60 | $45.60 | 1,244 | — | — |
| 2008-10-13 | $47.20 | $47.20 | 1,438 | — | — |
| 2008-10-10 | $56.00 | $56.00 | 11,506 | — | — |
| 2008-10-09 | $40.96 | $40.96 | 2,706 | — | — |
| 2008-10-08 | $41.60 | $41.60 | 9,913 | — | — |
| 2008-10-07 | $46.56 | $46.56 | 2,319 | — | — |
| 2008-10-06 | $48.16 | $48.16 | 3,806 | — | — |
| 2008-10-03 | $50.72 | $50.72 | 2,275 | — | — |
| 2008-10-02 | $52.16 | $52.16 | 1,275 | — | — |
| 2008-10-01 | $55.84 | $55.84 | 831 | — | — |
| 2008-09-30 | $59.04 | $59.04 | 2,519 | — | — |
| 2008-09-29 | $55.68 | $55.68 | 2,106 | — | — |
| 2008-09-26 | $58.40 | $58.40 | 3,606 | — | — |
| 2008-09-25 | $59.20 | $59.20 | 888 | — | — |
| 2008-09-24 | $60.00 | $60.00 | 438 | — | — |
| 2008-09-23 | $58.56 | $58.56 | 2,300 | — | — |
| 2008-09-22 | $65.60 | $65.60 | 1,394 | — | — |
| 2008-09-19 | $62.88 | $62.88 | 1,006 | — | — |
| 2008-09-18 | $60.80 | $60.80 | 1,606 | — | — |
| 2008-09-17 | $60.00 | $60.00 | 1,256 | — | — |
| 2008-09-16 | $58.56 | $58.56 | 1,344 | — | — |
| 2008-09-15 | $60.00 | $60.00 | 1,169 | — | — |
| 2008-09-12 | $61.76 | $61.76 | 1,619 | — | — |
| 2008-09-11 | $62.72 | $62.72 | 1,338 | — | — |
| 2008-09-10 | $62.24 | $62.24 | 3,694 | — | — |
| 2008-09-09 | $60.80 | $60.80 | 3,294 | — | — |
| 2008-09-08 | $65.28 | $65.28 | 2,425 | — | — |
| 2008-09-05 | $67.20 | $67.20 | 475 | — | — |
| 2008-09-04 | $71.04 | $71.04 | 94 | — | — |
| 2008-09-03 | $70.24 | $70.24 | 1,513 | — | — |
| 2008-09-02 | $68.80 | $68.80 | 1,569 | — | — |
| 2008-08-29 | $71.20 | $71.20 | 4,163 | — | — |
| 2008-08-28 | $68.80 | $68.80 | 1,313 | — | — |
| 2008-08-27 | $68.48 | $68.48 | 1,650 | — | — |
| 2008-08-26 | $68.80 | $68.80 | 619 | — | — |
| 2008-08-25 | $71.20 | $71.20 | 250 | — | — |
| 2008-08-22 | $70.24 | $70.24 | 513 | — | — |
| 2008-08-21 | $67.84 | $67.84 | 2,250 | — | — |
| 2008-08-20 | $68.80 | $68.80 | 1,956 | — | — |
| 2008-08-19 | $72.16 | $72.16 | 1,306 | — | — |
| 2008-08-18 | $71.20 | $71.20 | 2,669 | — | — |
| 2008-08-15 | $68.64 | $68.64 | 700 | — | — |
| 2008-08-14 | $67.20 | $67.20 | 488 | — | — |
| 2008-08-13 | $70.08 | $70.08 | 200 | — | — |
| 2008-08-12 | $66.08 | $66.08 | 2,013 | — | — |
| 2008-08-11 | $70.56 | $70.56 | 375 | — | — |
| 2008-08-08 | $71.20 | $71.20 | 425 | — | — |
| 2008-08-07 | $71.84 | $71.84 | 988 | — | — |
| 2008-08-06 | $74.08 | $74.08 | 844 | — | — |
| 2008-08-05 | $75.20 | $75.20 | 2,219 | — | — |
| 2008-08-04 | $76.80 | $76.80 | 1,331 | — | — |
| 2008-08-01 | $79.20 | $79.20 | 881 | — | — |
| 2008-07-31 | $80.48 | $80.48 | 1,994 | — | — |
| 2008-07-30 | $78.08 | $78.08 | 906 | — | — |
| 2008-07-29 | $78.24 | $78.24 | 963 | — | — |
| 2008-07-28 | $76.16 | $76.16 | 1,350 | — | — |
| 2008-07-25 | $79.68 | $79.68 | 1,069 | — | — |
| 2008-07-24 | $77.12 | $77.12 | 213 | — | — |
| 2008-07-23 | $76.96 | $76.96 | 838 | — | — |
| 2008-07-22 | $75.36 | $75.36 | 538 | — | — |
| 2008-07-21 | $78.56 | $78.56 | 1,038 | — | — |
| 2008-07-18 | $78.24 | $78.24 | 444 | — | — |
| 2008-07-17 | $79.04 | $79.04 | 3,506 | — | — |
| 2008-07-16 | $79.68 | $79.68 | 1,088 | — | — |
| 2008-07-15 | $73.60 | $73.60 | 1,213 | — | — |
| 2008-07-14 | $73.60 | $73.60 | 963 | — | — |
| 2008-07-11 | $76.16 | $76.16 | 575 | — | — |
| 2008-07-10 | $78.88 | $78.88 | 1,138 | — | — |
| 2008-07-09 | $75.84 | $75.84 | 1,231 | — | — |
| 2008-07-08 | $78.88 | $78.88 | 3,069 | — | — |
| 2008-07-07 | $80.96 | $80.96 | 2,663 | — | — |
| 2008-07-03 | $86.08 | $86.08 | 663 | — | — |
| 2008-07-02 | $81.76 | $81.76 | 1,431 | — | — |
| 2008-07-01 | $86.56 | $86.56 | 938 | — | — |
| 2008-06-30 | $89.28 | $89.28 | 788 | — | — |
| 2008-06-27 | $86.08 | $86.08 | 256 | — | — |
| 2008-06-26 | $85.92 | $85.92 | 1,350 | — | — |
| 2008-06-25 | $93.92 | $93.92 | 1,338 | — | — |
| 2008-06-24 | $84.64 | $84.64 | 2,063 | — | — |
| 2008-06-23 | $82.08 | $82.08 | 3,194 | — | — |
| 2008-06-20 | $88.16 | $88.16 | 1,263 | — | — |
| 2008-06-19 | $89.92 | $89.92 | 494 | — | — |
| 2008-06-18 | $88.32 | $88.32 | 2,225 | — | — |
| 2008-06-17 | $92.32 | $92.32 | 1,169 | — | — |
| 2008-06-16 | $92.80 | $92.80 | 1,694 | — | — |
| 2008-06-13 | $96.00 | $96.00 | 3,519 | — | — |
| 2008-06-12 | $92.00 | $92.00 | 2,744 | — | — |
| 2008-06-11 | $94.24 | $94.24 | 2,644 | — | — |
| 2008-06-10 | $90.40 | $90.40 | 2,044 | — | — |
| 2008-06-09 | $95.52 | $95.52 | 1,200 | — | — |
| 2008-06-06 | $99.52 | $99.52 | 1,613 | — | — |
| 2008-06-05 | $100.80 | $100.80 | 1,938 | — | — |
| 2008-06-04 | $99.84 | $99.84 | 2,463 | — | — |
| 2008-06-03 | $100.96 | $100.96 | 4,019 | — | — |
| 2008-06-02 | $104.96 | $104.96 | 5,944 | — | — |
| 2008-05-30 | $103.52 | $103.52 | 5,781 | — | — |
| 2008-05-29 | $100.00 | $100.00 | 6,306 | — | — |
| 2008-05-28 | $97.28 | $97.28 | 12,175 | — | — |
| 2008-05-27 | $92.00 | $92.00 | 1,225 | — | — |
| 2008-05-23 | $89.44 | $89.44 | 1,413 | — | — |
| 2008-05-22 | $85.76 | $85.76 | 3,575 | — | — |
| 2008-05-21 | $92.64 | $92.64 | 4,169 | — | — |
| 2008-05-20 | $96.00 | $96.00 | 5,369 | — | — |
| 2008-05-19 | $96.96 | $96.96 | 9,725 | — | — |
| 2008-05-16 | $100.00 | $100.00 | 8,550 | — | — |
| 2008-05-15 | $98.40 | $98.40 | 6,250 | — | — |
| 2008-05-14 | $93.60 | $93.60 | 2,163 | — | — |
| 2008-05-13 | $93.60 | $93.60 | 1,825 | — | — |
| 2008-05-12 | $89.60 | $89.60 | 2,538 | — | — |
| 2008-05-09 | $89.92 | $89.92 | 2,400 | — | — |
| 2008-05-08 | $91.20 | $91.20 | 6,869 | — | — |
| 2008-05-07 | $87.20 | $87.20 | 6,069 | — | — |
| 2008-05-06 | $89.76 | $89.76 | 7,100 | — | — |
| 2008-05-05 | $84.48 | $84.48 | 2,194 | — | — |
| 2008-05-02 | $83.20 | $83.20 | 5,331 | — | — |
| 2008-05-01 | $75.84 | $75.84 | 513 | — | — |
| 2008-04-30 | $75.84 | $75.84 | 281 | — | — |
| 2008-04-29 | $73.28 | $73.28 | 1,550 | — | — |
| 2008-04-28 | $75.20 | $75.20 | 1,469 | — | — |
| 2008-04-25 | $72.48 | $72.48 | 181 | — | — |
| 2008-04-24 | $71.84 | $71.84 | 650 | — | — |
| 2008-04-23 | $72.00 | $72.00 | 319 | — | — |
| 2008-04-22 | $69.60 | $69.60 | 663 | — | — |
| 2008-04-21 | $70.40 | $70.40 | 1,719 | — | — |
| 2008-04-18 | $74.40 | $74.40 | 2,131 | — | — |
| 2008-04-17 | $73.92 | $73.92 | 731 | — | — |
| 2008-04-16 | $75.20 | $75.20 | 950 | — | — |
| 2008-04-15 | $72.48 | $72.48 | 400 | — | — |
| 2008-04-14 | $68.00 | $68.00 | 588 | — | — |
| 2008-04-11 | $70.88 | $70.88 | 956 | — | — |
| 2008-04-10 | $71.04 | $71.04 | 681 | — | — |
| 2008-04-09 | $71.20 | $71.20 | 1,156 | — | — |
| 2008-04-08 | $71.52 | $71.52 | 825 | — | — |
| 2008-04-07 | $71.04 | $71.04 | 363 | — | — |
| 2008-04-04 | $72.48 | $72.48 | 669 | — | — |
| 2008-04-03 | $70.88 | $70.88 | 1,356 | — | — |
| 2008-04-02 | $75.20 | $75.20 | 213 | — | — |
| 2008-04-01 | $75.04 | $75.04 | 231 | — | — |
| 2008-03-31 | $75.20 | $75.20 | 800 | — | — |
| 2008-03-28 | $74.40 | $74.40 | 213 | — | — |
| 2008-03-27 | $74.40 | $74.40 | 675 | — | — |
| 2008-03-26 | $73.76 | $73.76 | 706 | — | — |
| 2008-03-25 | $77.28 | $77.28 | 431 | — | — |
| 2008-03-24 | $71.04 | $71.04 | 706 | — | — |
| 2008-03-20 | $72.80 | $72.80 | 663 | — | — |
| 2008-03-19 | $72.80 | $72.80 | 2,394 | — | — |
| 2008-03-18 | $67.20 | $67.20 | 1,125 | — | — |
| 2008-03-17 | $70.40 | $70.40 | 1,025 | — | — |
| 2008-03-14 | $71.04 | $71.04 | 2,625 | — | — |
| 2008-03-13 | $77.60 | $77.60 | 619 | — | — |
| 2008-03-12 | $80.80 | $80.80 | 913 | — | — |
| 2008-03-11 | $76.00 | $76.00 | 338 | — | — |
| 2008-03-10 | $80.96 | $80.96 | 1,713 | — | — |
| 2008-03-07 | $81.60 | $81.60 | 3,594 | — | — |
| 2008-03-06 | $82.40 | $82.40 | 3,463 | — | — |
| 2008-03-05 | $85.12 | $85.12 | 963 | — | — |
| 2008-03-04 | $82.24 | $82.24 | 681 | — | — |
| 2008-03-03 | $81.76 | $81.76 | 781 | — | — |
| 2008-02-29 | $86.24 | $86.24 | 1,288 | — | — |
| 2008-02-28 | $84.00 | $84.00 | 2,881 | — | — |
| 2008-02-27 | $88.80 | $88.80 | 1,400 | — | — |
| 2008-02-26 | $91.20 | $91.20 | 675 | — | — |
| 2008-02-25 | $89.60 | $89.60 | 2,100 | — | — |
| 2008-02-22 | $88.64 | $88.64 | 750 | — | — |
| 2008-02-21 | $87.20 | $87.20 | 2,881 | — | — |
| 2008-02-20 | $89.60 | $89.60 | 719 | — | — |
| 2008-02-19 | $90.40 | $90.40 | 988 | — | — |
| 2008-02-15 | $88.00 | $88.00 | 2,138 | — | — |
| 2008-02-14 | $86.40 | $86.40 | 2,338 | — | — |
| 2008-02-13 | $85.60 | $85.60 | 1,225 | — | — |
| 2008-02-12 | $82.40 | $82.40 | 1,463 | — | — |
| 2008-02-11 | $83.20 | $83.20 | 900 | — | — |
| 2008-02-08 | $82.72 | $82.72 | 2,875 | — | — |
| 2008-02-07 | $84.80 | $84.80 | 4,756 | — | — |
| 2008-02-06 | $82.40 | $82.40 | 2,188 | — | — |
| 2008-02-05 | $85.12 | $85.12 | 900 | — | — |
| 2008-02-04 | $86.56 | $86.56 | 1,263 | — | — |
| 2008-02-01 | $89.60 | $89.60 | 781 | — | — |
| 2008-01-31 | $88.00 | $88.00 | 1,394 | — | — |
| 2008-01-30 | $82.40 | $82.40 | 781 | — | — |
| 2008-01-29 | $83.04 | $83.04 | 381 | — | — |
| 2008-01-28 | $80.00 | $80.00 | 988 | — | — |
| 2008-01-25 | $79.20 | $79.20 | 1,219 | — | — |
| 2008-01-24 | $76.00 | $76.00 | 25 | — | — |
| 2008-01-23 | $81.28 | $81.28 | 44 | — | — |
| 2008-01-22 | $79.68 | $79.68 | 638 | — | — |
| 2008-01-18 | $80.32 | $80.32 | 650 | — | — |
| 2008-01-17 | $83.36 | $83.36 | 1,369 | — | — |
| 2008-01-16 | $85.76 | $85.76 | 256 | — | — |
| 2008-01-15 | $86.24 | $86.24 | 1,531 | — | — |
| 2008-01-14 | $86.40 | $86.40 | 938 | — | — |
| 2008-01-11 | $89.60 | $89.60 | 931 | — | — |
| 2008-01-10 | $92.00 | $92.00 | 2,075 | — | — |
| 2008-01-09 | $90.40 | $90.40 | 2,225 | — | — |
| 2008-01-08 | $89.60 | $89.60 | 456 | — | — |
| 2008-01-07 | $89.44 | $89.44 | 1,325 | — | — |
| 2008-01-04 | $90.40 | $90.40 | 4,463 | — | — |
| 2008-01-03 | $89.60 | $89.60 | 2,525 | — | — |
| 2008-01-02 | $92.80 | $92.80 | 956 | — | — |