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
- 2006-06-12 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 | $28.20 | $28.20 | 28,083 | — | — |
| 2008-12-30 | $27.36 | $27.36 | 6,958 | — | — |
| 2008-12-29 | $28.08 | $28.08 | 1,308 | — | — |
| 2008-12-26 | $29.52 | $29.52 | 1,692 | — | — |
| 2008-12-24 | $30.24 | $30.24 | 5,492 | — | — |
| 2008-12-23 | $29.52 | $29.52 | 3,333 | — | — |
| 2008-12-22 | $30.00 | $30.00 | 6,600 | — | — |
| 2008-12-19 | $31.32 | $31.32 | 12,333 | — | — |
| 2008-12-18 | $33.00 | $33.00 | 3,983 | — | — |
| 2008-12-17 | $34.08 | $34.08 | 2,692 | — | — |
| 2008-12-16 | $35.04 | $35.04 | 7,958 | — | — |
| 2008-12-15 | $34.68 | $34.68 | 1,258 | — | — |
| 2008-12-12 | $33.48 | $33.48 | 4,367 | — | — |
| 2008-12-11 | $33.96 | $33.96 | 6,008 | — | — |
| 2008-12-10 | $35.28 | $35.28 | 2,758 | — | — |
| 2008-12-09 | $30.96 | $30.96 | 4,083 | — | — |
| 2008-12-08 | $30.00 | $30.00 | 8,025 | — | — |
| 2008-12-05 | $29.28 | $29.28 | 4,575 | — | — |
| 2008-12-04 | $22.20 | $22.20 | 34,042 | — | — |
| 2008-12-03 | $20.28 | $20.28 | 4,392 | — | — |
| 2008-12-02 | $20.40 | $20.40 | 11,850 | — | — |
| 2008-12-01 | $18.12 | $18.12 | 10,142 | — | — |
| 2008-11-28 | $23.88 | $23.88 | 3,900 | — | — |
| 2008-11-26 | $24.60 | $24.60 | 5,242 | — | — |
| 2008-11-25 | $22.56 | $22.56 | 5,017 | — | — |
| 2008-11-24 | $22.92 | $22.92 | 13,217 | — | — |
| 2008-11-21 | $22.20 | $22.20 | 8,217 | — | — |
| 2008-11-20 | $23.88 | $23.88 | 8,750 | — | — |
| 2008-11-19 | $23.28 | $23.28 | 19,258 | — | — |
| 2008-11-18 | $25.68 | $25.68 | 15,508 | — | — |
| 2008-11-17 | $30.96 | $30.96 | 5,017 | — | — |
| 2008-11-14 | $32.88 | $32.88 | 3,642 | — | — |
| 2008-11-13 | $38.16 | $38.16 | 5,450 | — | — |
| 2008-11-12 | $34.44 | $34.44 | 3,683 | — | — |
| 2008-11-11 | $39.00 | $39.00 | 4,042 | — | — |
| 2008-11-10 | $42.24 | $42.24 | 5,575 | — | — |
| 2008-11-07 | $42.24 | $42.24 | 4,567 | — | — |
| 2008-11-06 | $41.28 | $41.28 | 10,208 | — | — |
| 2008-11-05 | $36.96 | $36.96 | 9,267 | — | — |
| 2008-11-04 | $42.96 | $42.96 | 6,292 | — | — |
| 2008-11-03 | $45.96 | $45.96 | 4,300 | — | — |
| 2008-10-31 | $47.16 | $47.16 | 5,525 | — | — |
| 2008-10-30 | $43.08 | $43.08 | 37,742 | — | — |
| 2008-10-29 | $47.16 | $47.16 | 7,483 | — | — |
| 2008-10-28 | $48.00 | $48.00 | 6,242 | — | — |
| 2008-10-27 | $48.36 | $48.36 | 3,717 | — | — |
| 2008-10-24 | $53.88 | $53.88 | 2,792 | — | — |
| 2008-10-23 | $51.60 | $51.60 | 2,650 | — | — |
| 2008-10-22 | $49.56 | $49.56 | 2,317 | — | — |
| 2008-10-21 | $51.60 | $51.60 | 3,375 | — | — |
| 2008-10-20 | $56.40 | $56.40 | 5,167 | — | — |
| 2008-10-17 | $56.40 | $56.40 | 12,075 | — | — |
| 2008-10-16 | $58.08 | $58.08 | 4,842 | — | — |
| 2008-10-15 | $48.60 | $48.60 | 3,367 | — | — |
| 2008-10-14 | $58.08 | $58.08 | 4,525 | — | — |
| 2008-10-13 | $60.00 | $60.00 | 4,783 | — | — |
| 2008-10-10 | $56.28 | $56.28 | 7,775 | — | — |
| 2008-10-09 | $48.00 | $48.00 | 6,133 | — | — |
| 2008-10-08 | $52.56 | $52.56 | 6,117 | — | — |
| 2008-10-07 | $49.92 | $49.92 | 3,975 | — | — |
| 2008-10-06 | $54.24 | $54.24 | 4,542 | — | — |
| 2008-10-03 | $51.96 | $51.96 | 6,308 | — | — |
| 2008-10-02 | $51.60 | $51.60 | 10,650 | — | — |
| 2008-10-01 | $51.48 | $51.48 | 3,142 | — | — |
| 2008-09-30 | $55.20 | $55.20 | 4,000 | — | — |
| 2008-09-29 | $50.88 | $50.88 | 5,300 | — | — |
| 2008-09-26 | $57.48 | $57.48 | 3,867 | — | — |
| 2008-09-25 | $52.92 | $52.92 | 8,258 | — | — |
| 2008-09-24 | $50.88 | $50.88 | 2,575 | — | — |
| 2008-09-23 | $53.64 | $53.64 | 3,775 | — | — |
| 2008-09-22 | $54.00 | $54.00 | 4,500 | — | — |
| 2008-09-19 | $54.12 | $54.12 | 33,958 | — | — |
| 2008-09-18 | $55.20 | $55.20 | 10,750 | — | — |
| 2008-09-17 | $46.32 | $46.32 | 2,617 | — | — |
| 2008-09-16 | $51.72 | $51.72 | 8,908 | — | — |
| 2008-09-15 | $52.32 | $52.32 | 18,750 | — | — |
| 2008-09-12 | $51.00 | $51.00 | 8,150 | — | — |
| 2008-09-11 | $52.92 | $52.92 | 4,392 | — | — |
| 2008-09-10 | $52.56 | $52.56 | 6,642 | — | — |
| 2008-09-09 | $54.84 | $54.84 | 3,225 | — | — |
| 2008-09-08 | $57.12 | $57.12 | 4,125 | — | — |
| 2008-09-05 | $56.28 | $56.28 | 4,100 | — | — |
| 2008-09-04 | $52.20 | $52.20 | 2,750 | — | — |
| 2008-09-03 | $55.68 | $55.68 | 3,542 | — | — |
| 2008-09-02 | $54.60 | $54.60 | 3,400 | — | — |
| 2008-08-29 | $57.48 | $57.48 | 5,150 | — | — |
| 2008-08-28 | $60.12 | $60.12 | 2,667 | — | — |
| 2008-08-27 | $58.56 | $58.56 | 2,058 | — | — |
| 2008-08-26 | $54.84 | $54.84 | 1,283 | — | — |
| 2008-08-25 | $56.04 | $56.04 | 2,975 | — | — |
| 2008-08-22 | $58.68 | $58.68 | 2,817 | — | — |
| 2008-08-21 | $59.28 | $59.28 | 25,742 | — | — |
| 2008-08-20 | $59.88 | $59.88 | 4,017 | — | — |
| 2008-08-19 | $59.88 | $59.88 | 2,100 | — | — |
| 2008-08-18 | $60.24 | $60.24 | 1,925 | — | — |
| 2008-08-15 | $59.88 | $59.88 | 3,992 | — | — |
| 2008-08-14 | $60.12 | $60.12 | 4,242 | — | — |
| 2008-08-13 | $60.24 | $60.24 | 3,183 | — | — |
| 2008-08-12 | $60.60 | $60.60 | 2,758 | — | — |
| 2008-08-11 | $60.48 | $60.48 | 3,567 | — | — |
| 2008-08-08 | $60.00 | $60.00 | 4,825 | — | — |
| 2008-08-07 | $58.32 | $58.32 | 3,008 | — | — |
| 2008-08-06 | $58.32 | $58.32 | 3,283 | — | — |
| 2008-08-05 | $56.88 | $56.88 | 3,992 | — | — |
| 2008-08-04 | $59.64 | $59.64 | 10,225 | — | — |
| 2008-08-01 | $57.12 | $57.12 | 2,375 | — | — |
| 2008-07-31 | $57.36 | $57.36 | 2,925 | — | — |
| 2008-07-30 | $57.48 | $57.48 | 4,192 | — | — |
| 2008-07-29 | $54.84 | $54.84 | 4,000 | — | — |
| 2008-07-28 | $52.20 | $52.20 | 2,150 | — | — |
| 2008-07-25 | $54.00 | $54.00 | 2,717 | — | — |
| 2008-07-24 | $54.00 | $54.00 | 5,667 | — | — |
| 2008-07-23 | $53.52 | $53.52 | 1,792 | — | — |
| 2008-07-22 | $54.00 | $54.00 | 3,750 | — | — |
| 2008-07-21 | $54.00 | $54.00 | 1,133 | — | — |
| 2008-07-18 | $53.28 | $53.28 | 3,725 | — | — |
| 2008-07-17 | $54.00 | $54.00 | 2,467 | — | — |
| 2008-07-16 | $53.28 | $53.28 | 5,092 | — | — |
| 2008-07-15 | $47.76 | $47.76 | 3,808 | — | — |
| 2008-07-14 | $47.40 | $47.40 | 8,342 | — | — |
| 2008-07-11 | $51.72 | $51.72 | 4,425 | — | — |
| 2008-07-10 | $47.76 | $47.76 | 4,308 | — | — |
| 2008-07-09 | $46.44 | $46.44 | 4,200 | — | — |
| 2008-07-08 | $45.36 | $45.36 | 4,392 | — | — |
| 2008-07-07 | $40.92 | $40.92 | 5,217 | — | — |
| 2008-07-03 | $46.44 | $46.44 | 2,625 | — | — |
| 2008-07-02 | $46.92 | $46.92 | 8,408 | — | — |
| 2008-07-01 | $46.92 | $46.92 | 8,558 | — | — |
| 2008-06-30 | $48.96 | $48.96 | 4,867 | — | — |
| 2008-06-27 | $49.20 | $49.20 | 192,067 | — | — |
| 2008-06-26 | $51.00 | $51.00 | 12,858 | — | — |
| 2008-06-25 | $51.12 | $51.12 | 6,183 | — | — |
| 2008-06-24 | $52.20 | $52.20 | 1,383 | — | — |
| 2008-06-23 | $51.60 | $51.60 | 2,992 | — | — |
| 2008-06-20 | $52.44 | $52.44 | 2,450 | — | — |
| 2008-06-19 | $52.44 | $52.44 | 5,533 | — | — |
| 2008-06-18 | $53.88 | $53.88 | 2,558 | — | — |
| 2008-06-17 | $55.92 | $55.92 | 1,917 | — | — |
| 2008-06-16 | $55.56 | $55.56 | 3,725 | — | — |
| 2008-06-13 | $54.72 | $54.72 | 1,833 | — | — |
| 2008-06-12 | $52.80 | $52.80 | 3,767 | — | — |
| 2008-06-11 | $53.28 | $53.28 | 2,983 | — | — |
| 2008-06-10 | $54.00 | $54.00 | 1,208 | — | — |
| 2008-06-09 | $52.92 | $52.92 | 3,800 | — | — |
| 2008-06-06 | $54.24 | $54.24 | 2,583 | — | — |
| 2008-06-05 | $59.88 | $59.88 | 50,033 | — | — |
| 2008-06-04 | $55.32 | $55.32 | 3,333 | — | — |
| 2008-06-03 | $58.44 | $58.44 | 5,083 | — | — |
| 2008-06-02 | $59.76 | $59.76 | 1,825 | — | — |
| 2008-05-30 | $59.76 | $59.76 | 3,000 | — | — |
| 2008-05-29 | $60.12 | $60.12 | 3,600 | — | — |
| 2008-05-28 | $59.88 | $59.88 | 2,792 | — | — |
| 2008-05-27 | $61.32 | $61.32 | 1,733 | — | — |
| 2008-05-23 | $60.00 | $60.00 | 383 | — | — |
| 2008-05-22 | $59.76 | $59.76 | 1,575 | — | — |
| 2008-05-21 | $60.00 | $60.00 | 4,800 | — | — |
| 2008-05-20 | $59.40 | $59.40 | 3,750 | — | — |
| 2008-05-19 | $58.08 | $58.08 | 20,125 | — | — |
| 2008-05-16 | $58.56 | $58.56 | 792 | — | — |
| 2008-05-15 | $57.96 | $57.96 | 2,433 | — | — |
| 2008-05-14 | $58.44 | $58.44 | 2,050 | — | — |
| 2008-05-13 | $60.12 | $60.12 | 1,300 | — | — |
| 2008-05-12 | $61.08 | $61.08 | 4,900 | — | — |
| 2008-05-09 | $60.36 | $60.36 | 4,725 | — | — |
| 2008-05-08 | $59.28 | $59.28 | 5,800 | — | — |
| 2008-05-07 | $59.40 | $59.40 | 2,667 | — | — |
| 2008-05-06 | $59.40 | $59.40 | 4,375 | — | — |
| 2008-05-05 | $57.12 | $57.12 | 1,992 | — | — |
| 2008-05-02 | $58.20 | $58.20 | 2,692 | — | — |
| 2008-05-01 | $59.52 | $59.52 | 633 | — | — |
| 2008-04-30 | $57.96 | $57.96 | 3,292 | — | — |
| 2008-04-29 | $60.84 | $60.84 | 1,575 | — | — |
| 2008-04-28 | $58.20 | $58.20 | 1,275 | — | — |
| 2008-04-25 | $59.40 | $59.40 | 6,617 | — | — |
| 2008-04-24 | $63.72 | $63.72 | 3,950 | — | — |
| 2008-04-23 | $62.64 | $62.64 | 10,958 | — | — |
| 2008-04-22 | $59.04 | $59.04 | 1,050 | — | — |
| 2008-04-21 | $58.20 | $58.20 | 6,075 | — | — |
| 2008-04-18 | $58.92 | $58.92 | 7,333 | — | — |
| 2008-04-17 | $57.72 | $57.72 | 10,192 | — | — |
| 2008-04-16 | $57.60 | $57.60 | 7,350 | — | — |
| 2008-04-15 | $57.24 | $57.24 | 5,967 | — | — |
| 2008-04-14 | $57.72 | $57.72 | 4,733 | — | — |
| 2008-04-11 | $59.16 | $59.16 | 3,825 | — | — |
| 2008-04-10 | $61.68 | $61.68 | 1,292 | — | — |
| 2008-04-09 | $60.36 | $60.36 | 2,208 | — | — |
| 2008-04-08 | $62.88 | $62.88 | 2,917 | — | — |
| 2008-04-07 | $63.00 | $63.00 | 7,542 | — | — |
| 2008-04-04 | $66.12 | $66.12 | 4,292 | — | — |
| 2008-04-03 | $62.04 | $62.04 | 2,158 | — | — |
| 2008-04-02 | $58.80 | $58.80 | 9,542 | — | — |
| 2008-04-01 | $62.40 | $62.40 | 11,158 | — | — |
| 2008-03-31 | $60.24 | $60.24 | 3,592 | — | — |
| 2008-03-28 | $60.36 | $60.36 | 1,658 | — | — |
| 2008-03-27 | $59.88 | $59.88 | 13,175 | — | — |
| 2008-03-26 | $55.68 | $55.68 | 1,917 | — | — |
| 2008-03-25 | $55.92 | $55.92 | 3,792 | — | — |
| 2008-03-24 | $54.84 | $54.84 | 2,250 | — | — |
| 2008-03-20 | $55.20 | $55.20 | 2,908 | — | — |
| 2008-03-19 | $56.88 | $56.88 | 10,308 | — | — |
| 2008-03-18 | $58.80 | $58.80 | 4,317 | — | — |
| 2008-03-17 | $60.48 | $60.48 | 2,958 | — | — |
| 2008-03-14 | $60.12 | $60.12 | 4,708 | — | — |
| 2008-03-13 | $60.24 | $60.24 | 7,142 | — | — |
| 2008-03-12 | $60.60 | $60.60 | 6,608 | — | — |
| 2008-03-11 | $61.20 | $61.20 | 7,400 | — | — |
| 2008-03-10 | $63.60 | $63.60 | 15,050 | — | — |
| 2008-03-07 | $64.32 | $64.32 | 5,600 | — | — |
| 2008-03-06 | $65.88 | $65.88 | 7,017 | — | — |
| 2008-03-05 | $67.56 | $67.56 | 3,700 | — | — |
| 2008-03-04 | $66.48 | $66.48 | 4,992 | — | — |
| 2008-03-03 | $68.40 | $68.40 | 3,808 | — | — |
| 2008-02-29 | $69.36 | $69.36 | 4,392 | — | — |
| 2008-02-28 | $69.72 | $69.72 | 5,633 | — | — |
| 2008-02-27 | $70.44 | $70.44 | 13,058 | — | — |
| 2008-02-26 | $71.40 | $71.40 | 2,458 | — | — |
| 2008-02-25 | $70.80 | $70.80 | 3,158 | — | — |
| 2008-02-22 | $72.12 | $72.12 | 3,792 | — | — |
| 2008-02-21 | $72.24 | $72.24 | 6,800 | — | — |
| 2008-02-20 | $73.08 | $73.08 | 10,208 | — | — |
| 2008-02-19 | $77.28 | $77.28 | 10,842 | — | — |
| 2008-02-15 | $74.52 | $74.52 | 14,200 | — | — |
| 2008-02-14 | $73.32 | $73.32 | 10,117 | — | — |
| 2008-02-13 | $72.60 | $72.60 | 5,258 | — | — |
| 2008-02-12 | $72.12 | $72.12 | 12,458 | — | — |
| 2008-02-11 | $72.48 | $72.48 | 15,825 | — | — |
| 2008-02-08 | $70.44 | $70.44 | 11,892 | — | — |
| 2008-02-07 | $67.44 | $67.44 | 10,350 | — | — |
| 2008-02-06 | $63.84 | $63.84 | 4,450 | — | — |
| 2008-02-05 | $62.76 | $62.76 | 2,158 | — | — |
| 2008-02-04 | $60.00 | $60.00 | 2,392 | — | — |
| 2008-02-01 | $61.68 | $61.68 | 3,317 | — | — |
| 2008-01-31 | $61.32 | $61.32 | 1,025 | — | — |
| 2008-01-30 | $61.56 | $61.56 | 1,300 | — | — |
| 2008-01-29 | $63.00 | $63.00 | 10,625 | — | — |
| 2008-01-28 | $61.80 | $61.80 | 5,058 | — | — |
| 2008-01-25 | $60.12 | $60.12 | 3,817 | — | — |
| 2008-01-24 | $61.20 | $61.20 | 1,550 | — | — |
| 2008-01-23 | $59.52 | $59.52 | 23,200 | — | — |
| 2008-01-22 | $59.40 | $59.40 | 517 | — | — |
| 2008-01-18 | $59.64 | $59.64 | 4,050 | — | — |
| 2008-01-17 | $61.32 | $61.32 | 5,958 | — | — |
| 2008-01-16 | $58.92 | $58.92 | 3,075 | — | — |
| 2008-01-15 | $57.00 | $57.00 | 5,292 | — | — |
| 2008-01-14 | $57.24 | $57.24 | 2,583 | — | — |
| 2008-01-11 | $57.00 | $57.00 | 3,433 | — | — |
| 2008-01-10 | $58.08 | $58.08 | 8,133 | — | — |
| 2008-01-09 | $57.00 | $57.00 | 7,092 | — | — |
| 2008-01-08 | $56.64 | $56.64 | 1,833 | — | — |
| 2008-01-07 | $56.40 | $56.40 | 4,342 | — | — |
| 2008-01-04 | $57.72 | $57.72 | 1,475 | — | — |
| 2008-01-03 | $58.56 | $58.56 | 2,633 | — | — |
| 2008-01-02 | $58.20 | $58.20 | 3,758 | — | — |