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
- 2004-12-14 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 | $16.07 | $18.65 | 4,598 | — | — |
| 2008-12-30 | $17.26 | $20.03 | 8,220 | — | — |
| 2008-12-29 | $17.18 | $19.93 | 20,016 | — | — |
| 2008-12-26 | $18.62 | $21.61 | 4,586 | — | — |
| 2008-12-24 | $19.13 | $22.20 | 23,026 | — | — |
| 2008-12-23 | $19.56 | $22.69 | 69,596 | — | — |
| 2008-12-22 | $8.93 | $10.36 | 8,973 | — | — |
| 2008-12-19 | $10.12 | $11.74 | 12,383 | — | — |
| 2008-12-18 | $10.54 | $12.23 | 20,980 | — | — |
| 2008-12-17 | $10.12 | $11.74 | 14,194 | — | — |
| 2008-12-16 | $13.61 | $15.79 | 3,646 | — | — |
| 2008-12-15 | $13.61 | $15.79 | 4,034 | — | — |
| 2008-12-12 | $13.86 | $16.08 | 4,492 | — | — |
| 2008-12-11 | $14.80 | $17.17 | 11,572 | — | — |
| 2008-12-10 | $17.01 | $19.73 | 4,857 | — | — |
| 2008-12-09 | $15.05 | $17.46 | 13,794 | — | — |
| 2008-12-08 | $14.71 | $17.07 | 4,680 | — | — |
| 2008-12-05 | $14.88 | $17.26 | 5,504 | — | — |
| 2008-12-04 | $15.65 | $18.15 | 10,619 | — | — |
| 2008-12-03 | $16.16 | $18.74 | 8,350 | — | — |
| 2008-12-02 | $16.16 | $18.74 | 4,328 | — | — |
| 2008-12-01 | $17.01 | $19.73 | 15,688 | — | — |
| 2008-11-28 | $18.45 | $21.41 | 1,552 | — | — |
| 2008-11-26 | $18.79 | $21.80 | 9,549 | — | — |
| 2008-11-25 | $19.22 | $22.30 | 5,069 | — | — |
| 2008-11-24 | $19.13 | $22.20 | 7,785 | — | — |
| 2008-11-21 | $15.90 | $18.45 | 18,134 | — | — |
| 2008-11-20 | $15.65 | $18.15 | 11,760 | — | — |
| 2008-11-19 | $17.26 | $20.03 | 5,668 | — | — |
| 2008-11-18 | $19.47 | $22.59 | 9,761 | — | — |
| 2008-11-17 | $20.66 | $23.97 | 4,610 | — | — |
| 2008-11-14 | $22.02 | $25.55 | 8,150 | — | — |
| 2008-11-13 | $21.68 | $25.16 | 12,571 | — | — |
| 2008-11-12 | $22.02 | $25.55 | 4,481 | — | — |
| 2008-11-11 | $25.17 | $29.20 | 6,797 | — | — |
| 2008-11-10 | $25.68 | $29.79 | 17,452 | — | — |
| 2008-11-07 | $26.70 | $30.98 | 22,967 | — | — |
| 2008-11-06 | $27.21 | $31.57 | 26,989 | — | — |
| 2008-11-05 | $26.36 | $30.58 | 30,964 | — | — |
| 2008-11-04 | $21.94 | $25.45 | 17,370 | — | — |
| 2008-11-03 | $22.96 | $26.64 | 28,318 | — | — |
| 2008-10-31 | $22.87 | $26.54 | 21,674 | — | — |
| 2008-10-30 | $23.81 | $27.62 | 7,456 | — | — |
| 2008-10-29 | $24.74 | $28.71 | 4,045 | — | — |
| 2008-10-28 | $24.49 | $28.41 | 12,760 | — | — |
| 2008-10-27 | $24.23 | $28.12 | 36,233 | — | — |
| 2008-10-24 | $24.66 | $28.61 | 8,208 | — | — |
| 2008-10-23 | $27.13 | $31.47 | 5,657 | — | — |
| 2008-10-22 | $29.76 | $34.53 | 6,915 | — | — |
| 2008-10-21 | $30.87 | $35.81 | 3,093 | — | — |
| 2008-10-20 | $30.87 | $35.81 | 4,163 | — | — |
| 2008-10-17 | $32.14 | $37.29 | 6,727 | — | — |
| 2008-10-16 | $33.08 | $38.38 | 4,798 | — | — |
| 2008-10-15 | $30.70 | $35.61 | 2,964 | — | — |
| 2008-10-14 | $34.78 | $40.35 | 6,221 | — | — |
| 2008-10-13 | $35.03 | $40.65 | 5,774 | — | — |
| 2008-10-10 | $35.63 | $41.34 | 10,596 | — | — |
| 2008-10-09 | $36.99 | $42.92 | 17,946 | — | — |
| 2008-10-08 | $32.48 | $37.69 | 6,927 | — | — |
| 2008-10-07 | $34.01 | $39.46 | 8,502 | — | — |
| 2008-10-06 | $37.84 | $43.90 | 7,926 | — | — |
| 2008-10-03 | $41.50 | $48.14 | 10,772 | — | — |
| 2008-10-02 | $42.77 | $49.62 | 12,442 | — | — |
| 2008-10-01 | $44.98 | $52.19 | 3,916 | — | — |
| 2008-09-30 | $44.98 | $52.19 | 6,774 | — | — |
| 2008-09-29 | $44.22 | $51.30 | 9,349 | — | — |
| 2008-09-26 | $46.00 | $53.37 | 9,620 | — | — |
| 2008-09-25 | $47.87 | $55.54 | 11,043 | — | — |
| 2008-09-24 | $46.51 | $53.96 | 6,480 | — | — |
| 2008-09-23 | $46.17 | $53.57 | 5,351 | — | — |
| 2008-09-22 | $48.72 | $56.53 | 19,992 | — | — |
| 2008-09-19 | $51.70 | $59.98 | 12,430 | — | — |
| 2008-09-18 | $49.23 | $57.12 | 22,803 | — | — |
| 2008-09-17 | $46.09 | $53.47 | 28,365 | — | — |
| 2008-09-16 | $50.77 | $58.90 | 24,767 | — | — |
| 2008-09-15 | $53.74 | $62.35 | 12,630 | — | — |
| 2008-09-12 | $57.06 | $66.20 | 14,206 | — | — |
| 2008-09-11 | $56.72 | $65.80 | 22,074 | — | — |
| 2008-09-10 | $56.97 | $66.10 | 24,966 | — | — |
| 2008-09-09 | $55.27 | $64.13 | 44,923 | — | — |
| 2008-09-08 | $58.59 | $67.97 | 14,406 | — | — |
| 2008-09-05 | $55.53 | $64.42 | 43,559 | — | — |
| 2008-09-04 | $61.48 | $71.33 | 13,324 | — | — |
| 2008-09-03 | $64.12 | $74.39 | 27,612 | — | — |
| 2008-09-02 | $62.33 | $72.32 | 27,906 | — | — |
| 2008-08-29 | $61.31 | $71.13 | 11,537 | — | — |
| 2008-08-28 | $62.24 | $72.22 | 11,290 | — | — |
| 2008-08-27 | $59.35 | $68.86 | 7,891 | — | — |
| 2008-08-26 | $58.16 | $67.48 | 8,491 | — | — |
| 2008-08-25 | $57.91 | $67.18 | 14,077 | — | — |
| 2008-08-22 | $59.44 | $68.96 | 13,136 | — | — |
| 2008-08-21 | $57.48 | $66.69 | 12,818 | — | — |
| 2008-08-20 | $57.74 | $66.99 | 19,228 | — | — |
| 2008-08-19 | $53.57 | $62.15 | 16,041 | — | — |
| 2008-08-18 | $54.25 | $62.94 | 22,920 | — | — |
| 2008-08-15 | $54.93 | $63.73 | 18,134 | — | — |
| 2008-08-14 | $56.38 | $65.41 | 27,812 | — | — |
| 2008-08-13 | $51.70 | $59.98 | 20,333 | — | — |
| 2008-08-12 | $48.72 | $56.53 | 22,638 | — | — |
| 2008-08-11 | $48.47 | $56.23 | 30,141 | — | — |
| 2008-08-08 | $49.32 | $57.22 | 42,324 | — | — |
| 2008-08-07 | $46.68 | $54.16 | 66,491 | — | — |
| 2008-08-06 | $47.62 | $55.25 | 81,520 | — | — |
| 2008-08-05 | $44.56 | $51.70 | 26,378 | — | — |
| 2008-08-04 | $42.35 | $49.13 | 22,050 | — | — |
| 2008-08-01 | $40.22 | $46.66 | 20,498 | — | — |
| 2008-07-31 | $40.39 | $46.86 | 25,425 | — | — |
| 2008-07-30 | $38.69 | $44.89 | 24,896 | — | — |
| 2008-07-29 | $39.97 | $46.37 | 24,696 | — | — |
| 2008-07-28 | $40.05 | $46.47 | 20,556 | — | — |
| 2008-07-25 | $39.63 | $45.97 | 13,900 | — | — |
| 2008-07-24 | $39.20 | $45.48 | 29,612 | — | — |
| 2008-07-23 | $42.09 | $48.83 | 32,493 | — | — |
| 2008-07-22 | $42.77 | $49.62 | 27,307 | — | — |
| 2008-07-21 | $38.18 | $44.30 | 7,138 | — | — |
| 2008-07-18 | $38.10 | $44.20 | 11,760 | — | — |
| 2008-07-17 | $39.80 | $46.17 | 36,844 | — | — |
| 2008-07-16 | $40.73 | $47.26 | 46,828 | — | — |
| 2008-07-15 | $27.47 | $31.87 | 23,355 | — | — |
| 2008-07-14 | $27.98 | $32.46 | 10,537 | — | — |
| 2008-07-11 | $27.64 | $32.06 | 26,166 | — | — |
| 2008-07-10 | $26.62 | $30.88 | 12,924 | — | — |
| 2008-07-09 | $30.27 | $35.12 | 21,074 | — | — |
| 2008-07-08 | $30.44 | $35.32 | 10,890 | — | — |
| 2008-07-07 | $29.51 | $34.23 | 20,251 | — | — |
| 2008-07-03 | $29.08 | $33.74 | 22,144 | — | — |
| 2008-07-02 | $30.87 | $35.81 | 25,919 | — | — |
| 2008-07-01 | $28.06 | $32.56 | 107,886 | — | — |
| 2008-06-30 | $30.10 | $34.92 | 6,668 | — | — |
| 2008-06-27 | $30.87 | $35.81 | 115,436 | — | — |
| 2008-06-26 | $32.31 | $37.49 | 8,397 | — | — |
| 2008-06-25 | $33.67 | $39.07 | 11,878 | — | — |
| 2008-06-24 | $34.01 | $39.46 | 9,620 | — | — |
| 2008-06-23 | $36.14 | $41.93 | 5,657 | — | — |
| 2008-06-20 | $35.97 | $41.73 | 15,653 | — | — |
| 2008-06-19 | $37.16 | $43.11 | 17,370 | — | — |
| 2008-06-18 | $40.90 | $47.45 | 24,402 | — | — |
| 2008-06-17 | $38.69 | $44.89 | 8,691 | — | — |
| 2008-06-16 | $40.31 | $46.76 | 5,304 | — | — |
| 2008-06-13 | $39.63 | $45.97 | 14,465 | — | — |
| 2008-06-12 | $39.80 | $46.17 | 7,597 | — | — |
| 2008-06-11 | $40.90 | $47.45 | 7,432 | — | — |
| 2008-06-10 | $41.50 | $48.14 | 17,440 | — | — |
| 2008-06-09 | $41.24 | $47.85 | 10,125 | — | — |
| 2008-06-06 | $39.97 | $46.37 | 7,362 | — | — |
| 2008-06-05 | $43.20 | $50.12 | 3,634 | — | — |
| 2008-06-04 | $42.60 | $49.43 | 7,021 | — | — |
| 2008-06-03 | $42.09 | $48.83 | 11,078 | — | — |
| 2008-06-02 | $40.22 | $46.66 | 12,983 | — | — |
| 2008-05-30 | $40.48 | $46.96 | 49,710 | — | — |
| 2008-05-29 | $44.30 | $51.40 | 7,303 | — | — |
| 2008-05-28 | $44.73 | $51.89 | 12,419 | — | — |
| 2008-05-27 | $42.43 | $49.23 | 10,655 | — | — |
| 2008-05-23 | $41.50 | $48.14 | 7,044 | — | — |
| 2008-05-22 | $41.84 | $48.54 | 9,490 | — | — |
| 2008-05-21 | $44.64 | $51.79 | 14,171 | — | — |
| 2008-05-20 | $43.71 | $50.71 | 8,185 | — | — |
| 2008-05-19 | $43.11 | $50.02 | 12,419 | — | — |
| 2008-05-16 | $44.05 | $51.10 | 11,572 | — | — |
| 2008-05-15 | $46.26 | $53.67 | 7,656 | — | — |
| 2008-05-14 | $45.58 | $52.88 | 10,760 | — | — |
| 2008-05-13 | $44.64 | $51.79 | 10,831 | — | — |
| 2008-05-12 | $44.47 | $51.60 | 7,232 | — | — |
| 2008-05-09 | $43.71 | $50.71 | 6,068 | — | — |
| 2008-05-08 | $44.22 | $51.30 | 12,724 | — | — |
| 2008-05-07 | $41.75 | $48.44 | 13,206 | — | — |
| 2008-05-06 | $44.81 | $51.99 | 24,002 | — | — |
| 2008-05-05 | $45.66 | $52.98 | 14,888 | — | — |
| 2008-05-02 | $44.64 | $51.79 | 55,566 | — | — |
| 2008-05-01 | $44.47 | $51.60 | 23,320 | — | — |
| 2008-04-30 | $44.05 | $51.10 | 17,581 | — | — |
| 2008-04-29 | $42.60 | $49.43 | 8,361 | — | — |
| 2008-04-28 | $41.67 | $48.34 | 9,232 | — | — |
| 2008-04-25 | $42.86 | $49.72 | 4,539 | — | — |
| 2008-04-24 | $42.77 | $49.62 | 7,032 | — | — |
| 2008-04-23 | $42.43 | $49.23 | 14,512 | — | — |
| 2008-04-22 | $42.43 | $49.23 | 9,937 | — | — |
| 2008-04-21 | $42.43 | $49.23 | 12,136 | — | — |
| 2008-04-18 | $41.16 | $47.75 | 41,772 | — | — |
| 2008-04-17 | $38.78 | $44.99 | 7,632 | — | — |
| 2008-04-16 | $38.69 | $44.89 | 8,608 | — | — |
| 2008-04-15 | $38.44 | $44.59 | 10,149 | — | — |
| 2008-04-14 | $38.27 | $44.40 | 10,784 | — | — |
| 2008-04-11 | $39.88 | $46.27 | 5,598 | — | — |
| 2008-04-10 | $40.31 | $46.76 | 6,292 | — | — |
| 2008-04-09 | $41.33 | $47.95 | 4,457 | — | — |
| 2008-04-08 | $42.43 | $49.23 | 7,515 | — | — |
| 2008-04-07 | $42.26 | $49.03 | 8,397 | — | — |
| 2008-04-04 | $43.37 | $50.31 | 7,080 | — | — |
| 2008-04-03 | $42.35 | $49.13 | 6,068 | — | — |
| 2008-04-02 | $43.62 | $50.61 | 6,786 | — | — |
| 2008-04-01 | $42.52 | $49.33 | 12,960 | — | — |
| 2008-03-31 | $43.28 | $50.22 | 7,668 | — | — |
| 2008-03-28 | $43.62 | $50.61 | 7,150 | — | — |
| 2008-03-27 | $42.43 | $49.23 | 12,783 | — | — |
| 2008-03-26 | $44.90 | $52.09 | 9,961 | — | — |
| 2008-03-25 | $45.24 | $52.49 | 27,730 | — | — |
| 2008-03-24 | $43.71 | $50.71 | 18,087 | — | — |
| 2008-03-20 | $40.39 | $46.86 | 55,472 | — | — |
| 2008-03-19 | $37.67 | $43.70 | 13,242 | — | — |
| 2008-03-18 | $37.16 | $43.11 | 18,698 | — | — |
| 2008-03-17 | $34.95 | $40.55 | 17,863 | — | — |
| 2008-03-14 | $35.46 | $41.14 | 18,875 | — | — |
| 2008-03-13 | $38.10 | $44.20 | 24,543 | — | — |
| 2008-03-12 | $36.05 | $41.83 | 18,992 | — | — |
| 2008-03-11 | $38.61 | $44.79 | 19,910 | — | — |
| 2008-03-10 | $36.14 | $41.93 | 17,487 | — | — |
| 2008-03-07 | $39.63 | $45.97 | 10,525 | — | — |
| 2008-03-06 | $41.75 | $48.44 | 17,863 | — | — |
| 2008-03-05 | $44.39 | $51.50 | 17,899 | — | — |
| 2008-03-04 | $43.20 | $50.12 | 15,841 | — | — |
| 2008-03-03 | $43.37 | $50.31 | 22,673 | — | — |
| 2008-02-29 | $46.26 | $53.67 | 26,730 | — | — |
| 2008-02-28 | $49.83 | $57.81 | 21,932 | — | — |
| 2008-02-27 | $48.55 | $56.33 | 28,447 | — | — |
| 2008-02-26 | $48.21 | $55.94 | 13,265 | — | — |
| 2008-02-25 | $49.40 | $57.32 | 20,862 | — | — |
| 2008-02-22 | $47.62 | $55.25 | 20,686 | — | — |
| 2008-02-21 | $47.11 | $54.66 | 18,604 | — | — |
| 2008-02-20 | $45.83 | $53.18 | 23,191 | — | — |
| 2008-02-19 | $43.45 | $50.41 | 25,213 | — | — |
| 2008-02-15 | $38.44 | $44.59 | 18,404 | — | — |
| 2008-02-14 | $38.27 | $44.40 | 13,089 | — | — |
| 2008-02-13 | $39.29 | $45.58 | 16,782 | — | — |
| 2008-02-12 | $36.73 | $42.62 | 19,392 | — | — |
| 2008-02-11 | $36.39 | $42.22 | 13,759 | — | — |
| 2008-02-08 | $38.10 | $44.20 | 12,701 | — | — |
| 2008-02-07 | $39.97 | $46.37 | 15,217 | — | — |
| 2008-02-06 | $41.07 | $47.65 | 14,206 | — | — |
| 2008-02-05 | $41.41 | $48.05 | 13,430 | — | — |
| 2008-02-04 | $40.99 | $47.55 | 9,173 | — | — |
| 2008-02-01 | $39.71 | $46.07 | 16,299 | — | — |
| 2008-01-31 | $38.86 | $45.09 | 25,014 | — | — |
| 2008-01-30 | $39.29 | $45.58 | 45,276 | — | — |
| 2008-01-29 | $38.44 | $44.59 | 30,235 | — | — |
| 2008-01-28 | $38.86 | $45.09 | 35,292 | — | — |
| 2008-01-25 | $41.75 | $48.44 | 20,192 | — | — |
| 2008-01-24 | $40.31 | $46.76 | 21,356 | — | — |
| 2008-01-23 | $35.88 | $41.63 | 18,404 | — | — |
| 2008-01-22 | $33.42 | $38.77 | 30,470 | — | — |
| 2008-01-18 | $30.53 | $35.42 | 17,899 | — | — |
| 2008-01-17 | $29.51 | $34.23 | 20,027 | — | — |
| 2008-01-16 | $30.36 | $35.22 | 22,697 | — | — |
| 2008-01-15 | $30.87 | $35.81 | 31,282 | — | — |
| 2008-01-14 | $28.57 | $33.15 | 11,607 | — | — |
| 2008-01-11 | $28.83 | $33.44 | 52,426 | — | — |
| 2008-01-10 | $29.00 | $33.64 | 26,613 | — | — |
| 2008-01-09 | $30.10 | $34.92 | 23,155 | — | — |
| 2008-01-08 | $29.76 | $34.53 | 18,898 | — | — |
| 2008-01-07 | $30.61 | $35.52 | 22,003 | — | — |
| 2008-01-04 | $29.42 | $34.14 | 18,263 | — | — |
| 2008-01-03 | $29.85 | $34.63 | 14,477 | — | — |
| 2008-01-02 | $33.67 | $39.07 | 14,124 | — | — |