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
- 2000-02-11 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 | $36.00 | $40.50 | 980 | — | — |
| 2008-12-30 | $34.20 | $38.48 | 380 | — | — |
| 2008-12-29 | $32.80 | $36.90 | 555 | — | — |
| 2008-12-26 | $33.60 | $37.80 | 125 | — | — |
| 2008-12-24 | $34.00 | $38.25 | 35 | — | — |
| 2008-12-23 | $28.00 | $31.50 | 230 | — | — |
| 2008-12-22 | $28.20 | $31.73 | 610 | — | — |
| 2008-12-19 | $26.60 | $29.93 | 295 | — | — |
| 2008-12-18 | $26.60 | $29.93 | 130 | — | — |
| 2008-12-17 | $29.60 | $33.30 | 370 | — | — |
| 2008-12-16 | $31.60 | $35.55 | 145 | — | — |
| 2008-12-15 | $33.00 | $37.13 | 300 | — | — |
| 2008-12-12 | $31.00 | $34.88 | 365 | — | — |
| 2008-12-11 | $33.00 | $37.13 | 95 | — | — |
| 2008-12-10 | $33.00 | $37.13 | 135 | — | — |
| 2008-12-09 | $35.40 | $39.83 | 107,990 | — | — |
| 2008-12-08 | $37.20 | $41.85 | 730 | — | — |
| 2008-12-05 | $39.60 | $44.55 | 885 | — | — |
| 2008-12-04 | $32.00 | $36.00 | 1,950 | — | — |
| 2008-12-03 | $21.80 | $24.53 | 3,420 | — | — |
| 2008-12-02 | $15.20 | $17.10 | 110,370 | — | — |
| 2008-12-01 | $15.20 | $17.10 | 470 | — | — |
| 2008-11-28 | $17.60 | $19.80 | 150 | — | — |
| 2008-11-26 | $17.00 | $19.13 | 2,665 | — | — |
| 2008-11-25 | $20.20 | $22.73 | 765 | — | — |
| 2008-11-24 | $18.60 | $20.93 | 975 | — | — |
| 2008-11-21 | $23.00 | $25.88 | 2,865 | — | — |
| 2008-11-20 | $34.00 | $38.25 | 325 | — | — |
| 2008-11-19 | $38.80 | $43.65 | 25 | — | — |
| 2008-11-18 | $37.60 | $42.30 | 75 | — | — |
| 2008-11-17 | $40.00 | $45.00 | 650 | — | — |
| 2008-11-14 | $38.40 | $43.20 | 255 | — | — |
| 2008-11-13 | $39.60 | $44.55 | 2,030 | — | — |
| 2008-11-12 | $26.20 | $29.48 | 120 | — | — |
| 2008-11-11 | $26.00 | $29.25 | 430 | — | — |
| 2008-11-10 | $27.00 | $30.38 | 825 | — | — |
| 2008-11-07 | $30.00 | $33.75 | 535 | — | — |
| 2008-11-06 | $28.80 | $32.40 | 140 | — | — |
| 2008-11-05 | $30.00 | $33.75 | 450 | — | — |
| 2008-11-04 | $29.00 | $32.63 | 260 | — | — |
| 2008-11-03 | $30.00 | $33.75 | 55 | — | — |
| 2008-10-31 | $29.80 | $33.53 | 695 | — | — |
| 2008-10-30 | $30.00 | $33.75 | 240 | — | — |
| 2008-10-29 | $27.00 | $30.38 | 50 | — | — |
| 2008-10-28 | $28.20 | $31.73 | 135 | — | — |
| 2008-10-27 | $28.00 | $31.50 | 245 | — | — |
| 2008-10-24 | $30.00 | $33.75 | 145 | — | — |
| 2008-10-23 | $30.00 | $33.75 | 800 | — | — |
| 2008-10-22 | $34.00 | $38.25 | 160 | — | — |
| 2008-10-21 | $32.60 | $36.68 | 5 | — | — |
| 2008-10-20 | $32.60 | $36.68 | 535 | — | — |
| 2008-10-17 | $32.80 | $36.90 | 560 | — | — |
| 2008-10-16 | $36.00 | $40.50 | 50 | — | — |
| 2008-10-15 | $37.60 | $42.30 | 115 | — | — |
| 2008-10-14 | $43.00 | $48.38 | 450 | — | — |
| 2008-10-13 | $40.00 | $45.00 | 105 | — | — |
| 2008-10-10 | $34.20 | $38.48 | 235 | — | — |
| 2008-10-09 | $33.80 | $38.03 | 480 | — | — |
| 2008-10-08 | $32.00 | $36.00 | 585 | — | — |
| 2008-10-07 | $40.40 | $45.45 | 245 | — | — |
| 2008-10-06 | $35.00 | $39.38 | 390 | — | — |
| 2008-10-03 | $41.80 | $47.03 | 680 | — | — |
| 2008-10-02 | $41.40 | $46.58 | 110 | — | — |
| 2008-10-01 | $42.00 | $47.25 | 1,510 | — | — |
| 2008-09-30 | $33.80 | $38.03 | 345 | — | — |
| 2008-09-29 | $59.80 | $67.28 | 225 | — | — |
| 2008-09-26 | $42.20 | $47.48 | 40 | — | — |
| 2008-09-25 | $52.20 | $57.60 | 105 | — | — |
| 2008-09-24 | $58.00 | $64.00 | 20 | — | — |
| 2008-09-23 | $50.00 | $55.18 | 190 | — | — |
| 2008-09-22 | $55.20 | $60.91 | 280 | — | — |
| 2008-09-19 | $67.40 | $74.38 | 65 | — | — |
| 2008-09-18 | $44.60 | $49.22 | 35 | — | — |
| 2008-09-17 | $45.00 | $49.66 | 120 | — | — |
| 2008-09-16 | $48.00 | $52.97 | 55 | — | — |
| 2008-09-15 | $59.20 | $65.33 | 140 | — | — |
| 2008-09-12 | $59.20 | $65.33 | 300 | — | — |
| 2008-09-11 | $59.20 | $65.33 | 65 | — | — |
| 2008-09-10 | $60.60 | $66.87 | 140 | — | — |
| 2008-09-09 | $66.00 | $72.83 | 130 | — | — |
| 2008-09-08 | $66.20 | $73.05 | 0 | — | — |
| 2008-09-05 | $66.20 | $73.05 | 85 | — | — |
| 2008-09-04 | $65.00 | $71.73 | 0 | — | — |
| 2008-09-03 | $65.00 | $71.73 | 0 | — | — |
| 2008-09-02 | $65.00 | $71.73 | 600 | — | — |
| 2008-08-29 | $66.40 | $73.27 | 225 | — | — |
| 2008-08-28 | $64.00 | $70.63 | 210 | — | — |
| 2008-08-27 | $65.60 | $72.39 | 240 | — | — |
| 2008-08-26 | $79.20 | $87.40 | 85 | — | — |
| 2008-08-25 | $80.00 | $88.28 | 265 | — | — |
| 2008-08-22 | $78.60 | $86.74 | 25 | — | — |
| 2008-08-21 | $80.00 | $88.28 | 150 | — | — |
| 2008-08-20 | $77.60 | $85.63 | 165 | — | — |
| 2008-08-19 | $65.40 | $72.17 | 135 | — | — |
| 2008-08-18 | $81.00 | $89.39 | 25 | — | — |
| 2008-08-15 | $84.00 | $92.70 | 265 | — | — |
| 2008-08-14 | $77.60 | $85.63 | 215 | — | — |
| 2008-08-13 | $69.40 | $76.58 | 0 | — | — |
| 2008-08-12 | $69.40 | $76.58 | 70 | — | — |
| 2008-08-11 | $76.40 | $84.31 | 50 | — | — |
| 2008-08-08 | $75.00 | $82.76 | 110 | — | — |
| 2008-08-07 | $74.00 | $81.66 | 230 | — | — |
| 2008-08-06 | $74.60 | $82.32 | 220 | — | — |
| 2008-08-05 | $82.60 | $91.15 | 295 | — | — |
| 2008-08-04 | $85.00 | $93.80 | 170 | — | — |
| 2008-08-01 | $84.80 | $93.58 | 40 | — | — |
| 2008-07-31 | $85.40 | $94.24 | 190 | — | — |
| 2008-07-30 | $92.80 | $102.41 | 60 | — | — |
| 2008-07-29 | $80.00 | $88.28 | 40 | — | — |
| 2008-07-28 | $83.80 | $92.47 | 105 | — | — |
| 2008-07-25 | $82.00 | $90.49 | 25 | — | — |
| 2008-07-24 | $85.00 | $93.80 | 60 | — | — |
| 2008-07-23 | $85.00 | $93.80 | 20 | — | — |
| 2008-07-22 | $83.20 | $91.81 | 0 | — | — |
| 2008-07-21 | $83.20 | $91.81 | 15 | — | — |
| 2008-07-18 | $83.80 | $92.47 | 0 | — | — |
| 2008-07-17 | $83.80 | $92.47 | 85 | — | — |
| 2008-07-16 | $92.00 | $101.52 | 55 | — | — |
| 2008-07-15 | $84.60 | $93.36 | 190 | — | — |
| 2008-07-14 | $83.60 | $92.25 | 40 | — | — |
| 2008-07-11 | $83.60 | $92.25 | 95 | — | — |
| 2008-07-10 | $84.00 | $92.70 | 55 | — | — |
| 2008-07-09 | $92.00 | $101.52 | 25 | — | — |
| 2008-07-08 | $84.60 | $93.36 | 20 | — | — |
| 2008-07-07 | $83.80 | $92.47 | 120 | — | — |
| 2008-07-03 | $84.80 | $93.58 | 30 | — | — |
| 2008-07-02 | $83.60 | $92.25 | 55 | — | — |
| 2008-07-01 | $91.60 | $101.08 | 5 | — | — |
| 2008-06-30 | $91.40 | $100.86 | 55 | — | — |
| 2008-06-27 | $89.60 | $98.88 | 45 | — | — |
| 2008-06-26 | $83.60 | $92.25 | 115 | — | — |
| 2008-06-25 | $86.20 | $93.73 | 30 | — | — |
| 2008-06-24 | $85.20 | $92.65 | 20 | — | — |
| 2008-06-23 | $85.20 | $92.65 | 330 | — | — |
| 2008-06-20 | $87.80 | $95.47 | 305 | — | — |
| 2008-06-19 | $99.80 | $108.52 | 135 | — | — |
| 2008-06-18 | $93.80 | $102.00 | 160 | — | — |
| 2008-06-17 | $90.40 | $98.30 | 85 | — | — |
| 2008-06-16 | $101.00 | $109.83 | 280 | — | — |
| 2008-06-13 | $90.00 | $97.86 | 140 | — | — |
| 2008-06-12 | $86.00 | $93.52 | 215 | — | — |
| 2008-06-11 | $90.00 | $97.86 | 135 | — | — |
| 2008-06-10 | $90.20 | $98.08 | 305 | — | — |
| 2008-06-09 | $92.40 | $100.47 | 110 | — | — |
| 2008-06-06 | $97.60 | $106.13 | 175 | — | — |
| 2008-06-05 | $92.60 | $100.69 | 360 | — | — |
| 2008-06-04 | $99.80 | $108.52 | 360 | — | — |
| 2008-06-03 | $96.20 | $104.61 | 110 | — | — |
| 2008-06-02 | $97.60 | $106.13 | 20 | — | — |
| 2008-05-30 | $94.00 | $102.21 | 210 | — | — |
| 2008-05-29 | $95.80 | $104.17 | 120 | — | — |
| 2008-05-28 | $95.40 | $103.74 | 85 | — | — |
| 2008-05-27 | $95.80 | $104.17 | 480 | — | — |
| 2008-05-23 | $94.00 | $102.21 | 375 | — | — |
| 2008-05-22 | $90.00 | $97.86 | 185 | — | — |
| 2008-05-21 | $94.80 | $103.08 | 100 | — | — |
| 2008-05-20 | $92.60 | $100.69 | 330 | — | — |
| 2008-05-19 | $96.00 | $104.39 | 440 | — | — |
| 2008-05-16 | $97.00 | $105.48 | 140 | — | — |
| 2008-05-15 | $92.80 | $100.91 | 55 | — | — |
| 2008-05-14 | $98.40 | $107.00 | 215 | — | — |
| 2008-05-13 | $95.00 | $103.30 | 335 | — | — |
| 2008-05-12 | $93.20 | $101.34 | 250 | — | — |
| 2008-05-09 | $104.80 | $113.96 | 130 | — | — |
| 2008-05-08 | $102.60 | $111.57 | 220 | — | — |
| 2008-05-07 | $107.20 | $116.57 | 205 | — | — |
| 2008-05-06 | $110.00 | $119.61 | 1,260 | — | — |
| 2008-05-05 | $92.20 | $100.26 | 265 | — | — |
| 2008-05-02 | $98.20 | $106.78 | 80 | — | — |
| 2008-05-01 | $95.00 | $103.30 | 235 | — | — |
| 2008-04-30 | $100.00 | $108.74 | 270 | — | — |
| 2008-04-29 | $95.20 | $103.52 | 225 | — | — |
| 2008-04-28 | $98.40 | $107.00 | 625 | — | — |
| 2008-04-25 | $95.60 | $103.95 | 135 | — | — |
| 2008-04-24 | $98.60 | $107.22 | 1,035 | — | — |
| 2008-04-23 | $97.80 | $106.35 | 85 | — | — |
| 2008-04-22 | $97.80 | $106.35 | 185 | — | — |
| 2008-04-21 | $101.60 | $110.48 | 200 | — | — |
| 2008-04-18 | $98.00 | $106.56 | 75 | — | — |
| 2008-04-17 | $101.20 | $110.04 | 300 | — | — |
| 2008-04-16 | $107.40 | $116.79 | 590 | — | — |
| 2008-04-15 | $104.80 | $113.96 | 580 | — | — |
| 2008-04-14 | $105.80 | $115.05 | 1,080 | — | — |
| 2008-04-11 | $96.40 | $104.82 | 350 | — | — |
| 2008-04-10 | $95.20 | $103.52 | 815 | — | — |
| 2008-04-09 | $107.60 | $117.00 | 345 | — | — |
| 2008-04-08 | $103.20 | $112.22 | 640 | — | — |
| 2008-04-07 | $108.60 | $118.09 | 890 | — | — |
| 2008-04-04 | $93.80 | $102.00 | 1,075 | — | — |
| 2008-04-03 | $96.00 | $104.39 | 2,970 | — | — |
| 2008-04-02 | $85.00 | $92.43 | 3,785 | — | — |
| 2008-04-01 | $109.80 | $119.40 | 3,795 | — | — |
| 2008-03-31 | $71.20 | $77.42 | 1,440 | — | — |
| 2008-03-28 | $100.00 | $108.74 | 285 | — | — |
| 2008-03-27 | $96.80 | $105.26 | 35 | — | — |
| 2008-03-26 | $97.60 | $104.76 | 960 | — | — |
| 2008-03-25 | $106.20 | $113.99 | 945 | — | — |
| 2008-03-24 | $105.80 | $113.56 | 820 | — | — |
| 2008-03-20 | $93.20 | $100.04 | 115 | — | — |
| 2008-03-19 | $90.60 | $97.25 | 40 | — | — |
| 2008-03-18 | $92.40 | $99.18 | 230 | — | — |
| 2008-03-17 | $86.00 | $92.31 | 315 | — | — |
| 2008-03-14 | $100.60 | $107.98 | 35 | — | — |
| 2008-03-13 | $100.40 | $107.76 | 590 | — | — |
| 2008-03-12 | $99.00 | $106.26 | 1,345 | — | — |
| 2008-03-11 | $92.00 | $98.75 | 830 | — | — |
| 2008-03-10 | $114.80 | $123.22 | 155 | — | — |
| 2008-03-07 | $108.20 | $116.14 | 355 | — | — |
| 2008-03-06 | $107.00 | $114.85 | 220 | — | — |
| 2008-03-05 | $106.20 | $113.99 | 215 | — | — |
| 2008-03-04 | $106.80 | $114.63 | 370 | — | — |
| 2008-03-03 | $111.20 | $119.36 | 595 | — | — |
| 2008-02-29 | $108.00 | $115.92 | 370 | — | — |
| 2008-02-28 | $114.00 | $122.36 | 650 | — | — |
| 2008-02-27 | $115.00 | $123.44 | 615 | — | — |
| 2008-02-26 | $114.80 | $123.22 | 420 | — | — |
| 2008-02-25 | $113.60 | $121.93 | 415 | — | — |
| 2008-02-22 | $112.40 | $120.64 | 2,110 | — | — |
| 2008-02-21 | $115.00 | $123.44 | 570 | — | — |
| 2008-02-20 | $114.00 | $122.36 | 1,260 | — | — |
| 2008-02-19 | $110.00 | $118.07 | 1,520 | — | — |
| 2008-02-15 | $108.40 | $116.35 | 880 | — | — |
| 2008-02-14 | $108.20 | $116.14 | 650 | — | — |
| 2008-02-13 | $107.80 | $115.71 | 705 | — | — |
| 2008-02-12 | $114.20 | $122.58 | 935 | — | — |
| 2008-02-11 | $110.00 | $118.07 | 760 | — | — |
| 2008-02-08 | $114.60 | $123.01 | 1,350 | — | — |
| 2008-02-07 | $108.40 | $116.35 | 1,455 | — | — |
| 2008-02-06 | $113.60 | $121.93 | 430 | — | — |
| 2008-02-05 | $110.80 | $118.93 | 800 | — | — |
| 2008-02-04 | $95.00 | $101.97 | 725 | — | — |
| 2008-02-01 | $113.00 | $121.29 | 730 | — | — |
| 2008-01-31 | $114.00 | $122.36 | 770 | — | — |
| 2008-01-30 | $112.00 | $120.22 | 795 | — | — |
| 2008-01-29 | $109.20 | $117.21 | 350 | — | — |
| 2008-01-28 | $108.60 | $116.57 | 900 | — | — |
| 2008-01-25 | $107.00 | $114.85 | 215 | — | — |
| 2008-01-24 | $99.60 | $106.91 | 800 | — | — |
| 2008-01-23 | $90.40 | $97.03 | 600 | — | — |
| 2008-01-22 | $89.60 | $96.17 | 1,080 | — | — |
| 2008-01-18 | $83.40 | $89.52 | 3,155 | — | — |
| 2008-01-17 | $103.40 | $110.98 | 3,755 | — | — |
| 2008-01-16 | $94.80 | $101.75 | 370 | — | — |
| 2008-01-15 | $93.60 | $100.47 | 565 | — | — |
| 2008-01-14 | $96.60 | $103.69 | 805 | — | — |
| 2008-01-11 | $94.60 | $101.54 | 790 | — | — |
| 2008-01-10 | $96.20 | $103.26 | 425 | — | — |
| 2008-01-09 | $101.00 | $108.41 | 1,190 | — | — |
| 2008-01-08 | $116.00 | $124.51 | 1,210 | — | — |
| 2008-01-07 | $118.60 | $127.30 | 780 | — | — |
| 2008-01-04 | $119.20 | $127.94 | 455 | — | — |
| 2008-01-03 | $123.00 | $132.02 | 1,185 | — | — |
| 2008-01-02 | $122.60 | $131.59 | 700 | — | — |