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
- 2007-08-21 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 | $21.30 | $21.30 | 933,700 | — | — |
| 2008-12-30 | $20.55 | $20.55 | 691,000 | — | — |
| 2008-12-29 | $19.82 | $19.82 | 806,600 | — | — |
| 2008-12-26 | $19.50 | $19.50 | 207,900 | — | — |
| 2008-12-24 | $18.84 | $18.84 | 332,200 | — | — |
| 2008-12-23 | $19.65 | $19.65 | 511,100 | — | — |
| 2008-12-22 | $19.27 | $19.27 | 813,000 | — | — |
| 2008-12-19 | $20.66 | $20.66 | 890,300 | — | — |
| 2008-12-18 | $20.24 | $20.24 | 948,500 | — | — |
| 2008-12-17 | $22.07 | $22.07 | 959,900 | — | — |
| 2008-12-16 | $21.56 | $21.56 | 857,800 | — | — |
| 2008-12-15 | $19.84 | $19.84 | 699,300 | — | — |
| 2008-12-12 | $20.01 | $20.01 | 795,200 | — | — |
| 2008-12-11 | $19.11 | $19.11 | 889,400 | — | — |
| 2008-12-10 | $19.98 | $19.98 | 1,456,800 | — | — |
| 2008-12-09 | $18.95 | $18.95 | 1,831,000 | — | — |
| 2008-12-08 | $18.88 | $18.88 | 2,147,400 | — | — |
| 2008-12-05 | $18.84 | $18.84 | 1,774,300 | — | — |
| 2008-12-04 | $17.37 | $17.37 | 2,211,600 | — | — |
| 2008-12-03 | $17.65 | $17.65 | 2,206,400 | — | — |
| 2008-12-02 | $16.52 | $16.52 | 1,496,800 | — | — |
| 2008-12-01 | $15.85 | $15.85 | 1,474,200 | — | — |
| 2008-11-28 | $17.55 | $17.55 | 402,100 | — | — |
| 2008-11-26 | $17.09 | $17.09 | 932,500 | — | — |
| 2008-11-25 | $14.90 | $14.90 | 2,902,900 | — | — |
| 2008-11-24 | $15.50 | $15.50 | 1,448,100 | — | — |
| 2008-11-21 | $13.52 | $13.52 | 2,700,400 | — | — |
| 2008-11-20 | $12.49 | $12.49 | 2,615,200 | — | — |
| 2008-11-19 | $14.95 | $14.95 | 1,525,500 | — | — |
| 2008-11-18 | $17.21 | $17.21 | 907,400 | — | — |
| 2008-11-17 | $16.84 | $16.84 | 944,200 | — | — |
| 2008-11-14 | $17.34 | $17.34 | 972,700 | — | — |
| 2008-11-13 | $19.22 | $19.22 | 1,445,000 | — | — |
| 2008-11-12 | $16.00 | $16.00 | 1,617,000 | — | — |
| 2008-11-11 | $18.20 | $18.20 | 907,300 | — | — |
| 2008-11-10 | $19.25 | $19.25 | 961,000 | — | — |
| 2008-11-07 | $20.26 | $20.26 | 889,600 | — | — |
| 2008-11-06 | $20.55 | $20.55 | 1,226,200 | — | — |
| 2008-11-05 | $22.77 | $22.77 | 838,100 | — | — |
| 2008-11-04 | $23.36 | $23.36 | 989,500 | — | — |
| 2008-11-03 | $21.79 | $21.79 | 1,004,100 | — | — |
| 2008-10-31 | $22.41 | $22.41 | 1,309,100 | — | — |
| 2008-10-30 | $21.47 | $21.47 | 1,010,600 | — | — |
| 2008-10-29 | $19.12 | $19.12 | 1,342,300 | — | — |
| 2008-10-28 | $17.75 | $17.75 | 890,600 | — | — |
| 2008-10-27 | $16.43 | $16.43 | 700,800 | — | — |
| 2008-10-24 | $19.07 | $19.07 | 1,308,600 | — | — |
| 2008-10-23 | $19.06 | $19.06 | 1,668,500 | — | — |
| 2008-10-22 | $19.86 | $19.86 | 1,141,600 | — | — |
| 2008-10-21 | $22.81 | $22.81 | 730,700 | — | — |
| 2008-10-20 | $24.70 | $24.70 | 974,500 | — | — |
| 2008-10-17 | $21.40 | $21.40 | 1,385,600 | — | — |
| 2008-10-16 | $21.32 | $21.32 | 2,778,500 | — | — |
| 2008-10-15 | $20.01 | $20.01 | 990,800 | — | — |
| 2008-10-14 | $24.67 | $24.67 | 1,922,100 | — | — |
| 2008-10-13 | $25.06 | $25.06 | 1,946,600 | — | — |
| 2008-10-10 | $20.45 | $20.45 | 2,344,000 | — | — |
| 2008-10-09 | $22.16 | $22.16 | 1,398,000 | — | — |
| 2008-10-08 | $23.63 | $23.63 | 2,053,800 | — | — |
| 2008-10-07 | $23.33 | $23.33 | 2,148,200 | — | — |
| 2008-10-06 | $24.96 | $24.96 | 2,009,000 | — | — |
| 2008-10-03 | $26.15 | $26.15 | 1,254,700 | — | — |
| 2008-10-02 | $26.92 | $26.92 | 1,532,200 | — | — |
| 2008-10-01 | $30.68 | $30.68 | 760,900 | — | — |
| 2008-09-30 | $31.96 | $31.96 | 1,165,500 | — | — |
| 2008-09-29 | $31.82 | $31.82 | 1,193,400 | — | — |
| 2008-09-26 | $34.79 | $34.79 | 1,169,500 | — | — |
| 2008-09-25 | $35.50 | $35.50 | 983,100 | — | — |
| 2008-09-24 | $36.01 | $36.01 | 1,346,300 | — | — |
| 2008-09-23 | $37.25 | $37.25 | 580,100 | — | — |
| 2008-09-22 | $39.14 | $39.14 | 629,100 | — | — |
| 2008-09-19 | $40.15 | $40.15 | 1,721,700 | — | — |
| 2008-09-18 | $36.90 | $36.90 | 1,602,700 | — | — |
| 2008-09-17 | $36.00 | $36.00 | 1,399,500 | — | — |
| 2008-09-16 | $37.00 | $37.00 | 2,162,400 | — | — |
| 2008-09-15 | $36.85 | $36.85 | 961,000 | — | — |
| 2008-09-12 | $40.10 | $40.10 | 1,618,200 | — | — |
| 2008-09-11 | $40.37 | $40.37 | 1,822,900 | — | — |
| 2008-09-10 | $40.30 | $40.30 | 1,458,000 | — | — |
| 2008-09-09 | $39.96 | $39.96 | 1,944,400 | — | — |
| 2008-09-08 | $42.56 | $42.56 | 1,244,100 | — | — |
| 2008-09-05 | $43.50 | $43.50 | 1,299,200 | — | — |
| 2008-09-04 | $43.65 | $43.65 | 1,081,500 | — | — |
| 2008-09-03 | $43.79 | $43.79 | 1,314,500 | — | — |
| 2008-09-02 | $43.25 | $43.25 | 1,030,200 | — | — |
| 2008-08-29 | $45.71 | $45.71 | 669,700 | — | — |
| 2008-08-28 | $47.45 | $47.45 | 801,500 | — | — |
| 2008-08-27 | $48.49 | $48.49 | 619,100 | — | — |
| 2008-08-26 | $48.34 | $48.34 | 633,300 | — | — |
| 2008-08-25 | $46.97 | $46.97 | 622,700 | — | — |
| 2008-08-22 | $47.50 | $47.50 | 832,100 | — | — |
| 2008-08-21 | $49.40 | $49.40 | 908,600 | — | — |
| 2008-08-20 | $48.20 | $48.20 | 1,485,100 | — | — |
| 2008-08-19 | $47.75 | $47.75 | 1,151,500 | — | — |
| 2008-08-18 | $47.21 | $47.21 | 900,000 | — | — |
| 2008-08-15 | $48.77 | $48.77 | 938,800 | — | — |
| 2008-08-14 | $49.00 | $49.00 | 804,300 | — | — |
| 2008-08-13 | $48.83 | $48.83 | 1,283,600 | — | — |
| 2008-08-12 | $47.86 | $47.86 | 825,700 | — | — |
| 2008-08-11 | $48.78 | $48.78 | 2,167,500 | — | — |
| 2008-08-08 | $48.90 | $48.90 | 2,971,300 | — | — |
| 2008-08-07 | $48.64 | $48.64 | 1,619,900 | — | — |
| 2008-08-06 | $49.71 | $49.71 | 3,808,000 | — | — |
| 2008-08-05 | $55.42 | $55.42 | 904,000 | — | — |
| 2008-08-04 | $55.47 | $55.47 | 884,400 | — | — |
| 2008-08-01 | $56.38 | $56.38 | 596,300 | — | — |
| 2008-07-31 | $56.44 | $56.44 | 1,200,300 | — | — |
| 2008-07-30 | $57.03 | $57.03 | 1,574,300 | — | — |
| 2008-07-29 | $57.54 | $57.54 | 1,035,200 | — | — |
| 2008-07-28 | $58.65 | $58.65 | 906,300 | — | — |
| 2008-07-25 | $58.86 | $58.86 | 1,076,600 | — | — |
| 2008-07-24 | $58.99 | $58.99 | 1,406,300 | — | — |
| 2008-07-23 | $61.52 | $61.52 | 1,451,500 | — | — |
| 2008-07-22 | $61.97 | $61.97 | 1,153,500 | — | — |
| 2008-07-21 | $63.61 | $63.61 | 1,587,700 | — | — |
| 2008-07-18 | $61.79 | $61.79 | 947,700 | — | — |
| 2008-07-17 | $63.12 | $63.12 | 902,200 | — | — |
| 2008-07-16 | $63.21 | $63.21 | 736,700 | — | — |
| 2008-07-15 | $63.98 | $63.98 | 941,300 | — | — |
| 2008-07-14 | $66.60 | $66.60 | 1,192,600 | — | — |
| 2008-07-11 | $66.20 | $66.20 | 853,500 | — | — |
| 2008-07-10 | $67.50 | $67.50 | 835,000 | — | — |
| 2008-07-09 | $65.18 | $65.18 | 623,500 | — | — |
| 2008-07-08 | $66.59 | $66.59 | 1,337,700 | — | — |
| 2008-07-07 | $66.41 | $66.41 | 1,162,800 | — | — |
| 2008-07-03 | $67.90 | $67.90 | 617,500 | — | — |
| 2008-07-02 | $68.37 | $68.37 | 1,127,100 | — | — |
| 2008-07-01 | $71.69 | $71.69 | 850,800 | — | — |
| 2008-06-30 | $71.49 | $71.49 | 851,100 | — | — |
| 2008-06-27 | $72.85 | $72.85 | 4,940,500 | — | — |
| 2008-06-26 | $71.99 | $71.99 | 980,800 | — | — |
| 2008-06-25 | $73.25 | $73.25 | 629,100 | — | — |
| 2008-06-24 | $72.50 | $72.50 | 697,100 | — | — |
| 2008-06-23 | $74.43 | $74.43 | 564,200 | — | — |
| 2008-06-20 | $72.16 | $72.16 | 695,100 | — | — |
| 2008-06-19 | $73.87 | $73.87 | 396,600 | — | — |
| 2008-06-18 | $74.52 | $74.52 | 401,800 | — | — |
| 2008-06-17 | $74.09 | $74.09 | 538,600 | — | — |
| 2008-06-16 | $72.00 | $72.00 | 376,700 | — | — |
| 2008-06-13 | $71.32 | $71.32 | 644,600 | — | — |
| 2008-06-12 | $70.71 | $70.71 | 446,300 | — | — |
| 2008-06-11 | $70.70 | $70.70 | 450,200 | — | — |
| 2008-06-10 | $72.03 | $72.03 | 753,100 | — | — |
| 2008-06-09 | $72.67 | $72.67 | 1,049,200 | — | — |
| 2008-06-06 | $72.35 | $72.35 | 719,400 | — | — |
| 2008-06-05 | $71.62 | $71.62 | 700,800 | — | — |
| 2008-06-04 | $70.07 | $70.07 | 483,800 | — | — |
| 2008-06-03 | $69.97 | $69.97 | 991,800 | — | — |
| 2008-06-02 | $72.09 | $72.09 | 642,900 | — | — |
| 2008-05-30 | $73.52 | $73.52 | 503,100 | — | — |
| 2008-05-29 | $74.31 | $74.31 | 1,316,100 | — | — |
| 2008-05-28 | $74.62 | $74.62 | 708,000 | — | — |
| 2008-05-27 | $71.69 | $71.69 | 530,200 | — | — |
| 2008-05-23 | $72.24 | $72.24 | 881,200 | — | — |
| 2008-05-22 | $73.47 | $73.47 | 982,100 | — | — |
| 2008-05-21 | $75.70 | $75.70 | 1,112,000 | — | — |
| 2008-05-20 | $75.90 | $75.90 | 573,600 | — | — |
| 2008-05-19 | $74.40 | $74.40 | 530,500 | — | — |
| 2008-05-16 | $74.18 | $74.18 | 503,900 | — | — |
| 2008-05-15 | $74.71 | $74.71 | 686,900 | — | — |
| 2008-05-14 | $73.48 | $73.48 | 655,700 | — | — |
| 2008-05-13 | $74.48 | $74.48 | 627,700 | — | — |
| 2008-05-12 | $73.11 | $73.11 | 840,100 | — | — |
| 2008-05-09 | $74.14 | $74.14 | 1,025,500 | — | — |
| 2008-05-08 | $72.91 | $72.91 | 1,191,000 | — | — |
| 2008-05-07 | $69.14 | $69.14 | 2,216,300 | — | — |
| 2008-05-06 | $68.73 | $68.73 | 705,400 | — | — |
| 2008-05-05 | $67.21 | $67.21 | 510,200 | — | — |
| 2008-05-02 | $66.55 | $66.55 | 385,900 | — | — |
| 2008-05-01 | $66.54 | $66.54 | 637,000 | — | — |
| 2008-04-30 | $66.79 | $66.79 | 542,300 | — | — |
| 2008-04-29 | $66.39 | $66.39 | 712,000 | — | — |
| 2008-04-28 | $67.25 | $67.25 | 630,900 | — | — |
| 2008-04-25 | $66.25 | $66.25 | 712,600 | — | — |
| 2008-04-24 | $65.37 | $65.37 | 944,500 | — | — |
| 2008-04-23 | $65.77 | $65.77 | 743,500 | — | — |
| 2008-04-22 | $67.46 | $67.46 | 651,500 | — | — |
| 2008-04-21 | $69.43 | $69.43 | 491,600 | — | — |
| 2008-04-18 | $69.49 | $69.49 | 1,124,000 | — | — |
| 2008-04-17 | $66.46 | $66.46 | 1,253,400 | — | — |
| 2008-04-16 | $65.35 | $65.35 | 837,100 | — | — |
| 2008-04-15 | $64.17 | $64.17 | 827,700 | — | — |
| 2008-04-14 | $63.30 | $63.30 | 691,500 | — | — |
| 2008-04-11 | $64.00 | $64.00 | 606,800 | — | — |
| 2008-04-10 | $65.35 | $65.35 | 821,900 | — | — |
| 2008-04-09 | $64.70 | $64.70 | 754,900 | — | — |
| 2008-04-08 | $67.61 | $67.61 | 493,300 | — | — |
| 2008-04-07 | $67.03 | $67.03 | 440,000 | — | — |
| 2008-04-04 | $67.02 | $67.02 | 765,100 | — | — |
| 2008-04-03 | $65.96 | $65.96 | 640,400 | — | — |
| 2008-04-02 | $64.10 | $64.10 | 504,100 | — | — |
| 2008-04-01 | $64.36 | $64.36 | 696,800 | — | — |
| 2008-03-31 | $64.54 | $64.54 | 639,700 | — | — |
| 2008-03-28 | $63.59 | $63.59 | 329,300 | — | — |
| 2008-03-27 | $64.19 | $64.19 | 972,800 | — | — |
| 2008-03-26 | $61.67 | $61.67 | 648,600 | — | — |
| 2008-03-25 | $61.05 | $61.05 | 744,700 | — | — |
| 2008-03-24 | $60.16 | $60.16 | 615,400 | — | — |
| 2008-03-20 | $60.19 | $60.19 | 2,435,200 | — | — |
| 2008-03-19 | $61.41 | $61.41 | 928,500 | — | — |
| 2008-03-18 | $64.00 | $64.00 | 799,200 | — | — |
| 2008-03-17 | $63.10 | $63.10 | 1,418,100 | — | — |
| 2008-03-14 | $65.92 | $65.92 | 528,300 | — | — |
| 2008-03-13 | $67.15 | $67.15 | 496,000 | — | — |
| 2008-03-12 | $66.36 | $66.36 | 395,500 | — | — |
| 2008-03-11 | $67.50 | $67.50 | 618,100 | — | — |
| 2008-03-10 | $65.08 | $65.08 | 533,300 | — | — |
| 2008-03-07 | $65.03 | $65.03 | 552,500 | — | — |
| 2008-03-06 | $66.15 | $66.15 | 552,600 | — | — |
| 2008-03-05 | $68.04 | $68.04 | 405,300 | — | — |
| 2008-03-04 | $67.30 | $67.30 | 769,900 | — | — |
| 2008-03-03 | $68.21 | $68.21 | 526,800 | — | — |
| 2008-02-29 | $69.65 | $69.65 | 950,400 | — | — |
| 2008-02-28 | $72.02 | $72.02 | 1,699,200 | — | — |
| 2008-02-27 | $70.20 | $70.20 | 674,200 | — | — |
| 2008-02-26 | $68.29 | $68.29 | 802,700 | — | — |
| 2008-02-25 | $66.16 | $66.16 | 1,051,800 | — | — |
| 2008-02-22 | $66.45 | $66.45 | 820,500 | — | — |
| 2008-02-21 | $68.43 | $68.43 | 517,200 | — | — |
| 2008-02-20 | $71.40 | $71.40 | 444,600 | — | — |
| 2008-02-19 | $71.82 | $71.82 | 323,400 | — | — |
| 2008-02-15 | $70.53 | $70.53 | 331,200 | — | — |
| 2008-02-14 | $70.34 | $70.34 | 489,300 | — | — |
| 2008-02-13 | $71.61 | $71.61 | 569,100 | — | — |
| 2008-02-12 | $69.22 | $69.22 | 561,100 | — | — |
| 2008-02-11 | $69.09 | $69.09 | 335,200 | — | — |
| 2008-02-08 | $67.64 | $67.64 | 416,700 | — | — |
| 2008-02-07 | $66.08 | $66.08 | 553,200 | — | — |
| 2008-02-06 | $65.12 | $65.12 | 457,200 | — | — |
| 2008-02-05 | $66.50 | $66.50 | 395,900 | — | — |
| 2008-02-04 | $69.08 | $69.08 | 558,100 | — | — |
| 2008-02-01 | $67.12 | $67.12 | 930,500 | — | — |
| 2008-01-31 | $65.42 | $65.42 | 762,100 | — | — |
| 2008-01-30 | $65.55 | $65.55 | 663,900 | — | — |
| 2008-01-29 | $68.53 | $68.53 | 675,500 | — | — |
| 2008-01-28 | $69.00 | $69.00 | 764,600 | — | — |
| 2008-01-25 | $67.80 | $67.80 | 831,200 | — | — |
| 2008-01-24 | $68.75 | $68.75 | 1,157,300 | — | — |
| 2008-01-23 | $67.05 | $67.05 | 1,213,400 | — | — |
| 2008-01-22 | $65.30 | $65.30 | 912,500 | — | — |
| 2008-01-18 | $67.13 | $67.13 | 1,416,900 | — | — |
| 2008-01-17 | $66.86 | $66.86 | 1,271,700 | — | — |
| 2008-01-16 | $73.00 | $73.00 | 900,900 | — | — |
| 2008-01-15 | $75.71 | $75.71 | 568,200 | — | — |
| 2008-01-14 | $77.66 | $77.66 | 758,600 | — | — |
| 2008-01-11 | $76.40 | $76.40 | 707,300 | — | — |
| 2008-01-10 | $76.24 | $76.24 | 795,700 | — | — |
| 2008-01-09 | $75.90 | $75.90 | 763,900 | — | — |
| 2008-01-08 | $76.95 | $76.95 | 603,800 | — | — |
| 2008-01-07 | $78.06 | $78.06 | 487,400 | — | — |
| 2008-01-04 | $78.63 | $78.63 | 460,200 | — | — |
| 2008-01-03 | $80.55 | $80.55 | 320,500 | — | — |
| 2008-01-02 | $81.42 | $81.42 | 540,900 | — | — |