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
- 1996-01-09 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 | $30.72 | $39.68 | 25 | — | — |
| 2008-12-30 | $30.80 | $39.79 | 513 | — | — |
| 2008-12-29 | $38.40 | $49.61 | 0 | — | — |
| 2008-12-26 | $38.40 | $49.61 | 0 | — | — |
| 2008-12-24 | $38.40 | $49.61 | 0 | — | — |
| 2008-12-23 | $38.40 | $49.61 | 113 | — | — |
| 2008-12-22 | $36.16 | $46.71 | 0 | — | — |
| 2008-12-19 | $36.16 | $46.71 | 813 | — | — |
| 2008-12-18 | $40.96 | $52.91 | 13 | — | — |
| 2008-12-17 | $40.64 | $52.50 | 0 | — | — |
| 2008-12-16 | $40.64 | $52.50 | 25 | — | — |
| 2008-12-15 | $36.96 | $47.75 | 0 | — | — |
| 2008-12-12 | $36.96 | $47.75 | 50 | — | — |
| 2008-12-11 | $36.96 | $47.75 | 250 | — | — |
| 2008-12-10 | $37.12 | $47.95 | 25 | — | — |
| 2008-12-09 | $38.80 | $50.12 | 50 | — | — |
| 2008-12-08 | $39.68 | $51.26 | 50 | — | — |
| 2008-12-05 | $38.16 | $49.30 | 175 | — | — |
| 2008-12-04 | $38.00 | $49.09 | 38 | — | — |
| 2008-12-03 | $38.08 | $49.19 | 0 | — | — |
| 2008-12-02 | $38.08 | $49.19 | 50 | — | — |
| 2008-12-01 | $41.92 | $54.15 | 13 | — | — |
| 2008-11-28 | $39.36 | $50.85 | 0 | — | — |
| 2008-11-26 | $39.36 | $50.85 | 75 | — | — |
| 2008-11-25 | $38.00 | $49.09 | 575 | — | — |
| 2008-11-24 | $38.56 | $49.81 | 550 | — | — |
| 2008-11-21 | $40.00 | $51.67 | 800 | — | — |
| 2008-11-20 | $40.56 | $52.40 | 300 | — | — |
| 2008-11-19 | $40.64 | $52.50 | 0 | — | — |
| 2008-11-18 | $40.64 | $52.50 | 1,088 | — | — |
| 2008-11-17 | $40.80 | $52.71 | 50 | — | — |
| 2008-11-14 | $46.80 | $60.46 | 250 | — | — |
| 2008-11-13 | $46.24 | $59.73 | 488 | — | — |
| 2008-11-12 | $52.80 | $68.21 | 263 | — | — |
| 2008-11-11 | $52.88 | $68.31 | 25 | — | — |
| 2008-11-10 | $53.04 | $68.52 | 713 | — | — |
| 2008-11-07 | $56.16 | $72.55 | 513 | — | — |
| 2008-11-06 | $40.56 | $52.40 | 88 | — | — |
| 2008-11-05 | $42.96 | $55.50 | 50 | — | — |
| 2008-11-04 | $53.76 | $69.45 | 163 | — | — |
| 2008-11-03 | $40.00 | $51.67 | 150 | — | — |
| 2008-10-31 | $48.00 | $62.01 | 263 | — | — |
| 2008-10-30 | $47.52 | $61.39 | 0 | — | — |
| 2008-10-29 | $47.52 | $61.39 | 25 | — | — |
| 2008-10-28 | $47.68 | $61.59 | 0 | — | — |
| 2008-10-27 | $47.68 | $61.59 | 163 | — | — |
| 2008-10-24 | $47.68 | $61.59 | 0 | — | — |
| 2008-10-23 | $47.68 | $61.59 | 63 | — | — |
| 2008-10-22 | $47.60 | $61.49 | 0 | — | — |
| 2008-10-21 | $47.60 | $61.49 | 0 | — | — |
| 2008-10-20 | $47.60 | $61.49 | 88 | — | — |
| 2008-10-17 | $47.20 | $60.97 | 0 | — | — |
| 2008-10-16 | $47.20 | $60.97 | 13 | — | — |
| 2008-10-15 | $41.68 | $53.84 | 0 | — | — |
| 2008-10-14 | $41.68 | $53.84 | 25 | — | — |
| 2008-10-13 | $40.80 | $52.71 | 0 | — | — |
| 2008-10-10 | $40.80 | $52.71 | 1,125 | — | — |
| 2008-10-09 | $48.40 | $62.52 | 25 | — | — |
| 2008-10-08 | $50.96 | $65.83 | 0 | — | — |
| 2008-10-07 | $50.96 | $65.31 | 38 | — | — |
| 2008-10-06 | $47.04 | $60.29 | 563 | — | — |
| 2008-10-03 | $62.88 | $80.59 | 0 | — | — |
| 2008-10-02 | $62.88 | $80.59 | 0 | — | — |
| 2008-10-01 | $62.88 | $80.59 | 0 | — | — |
| 2008-09-30 | $62.88 | $80.59 | 0 | — | — |
| 2008-09-29 | $62.88 | $80.59 | 63 | — | — |
| 2008-09-26 | $65.84 | $84.38 | 0 | — | — |
| 2008-09-25 | $65.84 | $84.38 | 0 | — | — |
| 2008-09-24 | $65.84 | $84.38 | 863 | — | — |
| 2008-09-23 | $64.80 | $83.05 | 0 | — | — |
| 2008-09-22 | $64.80 | $83.05 | 38 | — | — |
| 2008-09-19 | $74.80 | $95.87 | 13 | — | — |
| 2008-09-18 | $66.40 | $85.10 | 0 | — | — |
| 2008-09-17 | $66.40 | $85.10 | 0 | — | — |
| 2008-09-16 | $66.40 | $85.10 | 0 | — | — |
| 2008-09-15 | $66.40 | $85.10 | 0 | — | — |
| 2008-09-12 | $66.40 | $85.10 | 0 | — | — |
| 2008-09-11 | $66.40 | $85.10 | 0 | — | — |
| 2008-09-10 | $66.40 | $85.10 | 0 | — | — |
| 2008-09-09 | $66.40 | $85.10 | 0 | — | — |
| 2008-09-08 | $66.40 | $85.10 | 0 | — | — |
| 2008-09-05 | $66.40 | $85.10 | 0 | — | — |
| 2008-09-04 | $66.40 | $85.10 | 0 | — | — |
| 2008-09-03 | $66.40 | $85.10 | 0 | — | — |
| 2008-09-02 | $66.40 | $85.10 | 0 | — | — |
| 2008-08-29 | $66.40 | $85.10 | 0 | — | — |
| 2008-08-28 | $66.40 | $85.10 | 0 | — | — |
| 2008-08-27 | $66.40 | $85.10 | 0 | — | — |
| 2008-08-26 | $66.40 | $85.10 | 50 | — | — |
| 2008-08-25 | $71.20 | $91.25 | 0 | — | — |
| 2008-08-22 | $71.20 | $91.25 | 38 | — | — |
| 2008-08-21 | $71.20 | $91.25 | 0 | — | — |
| 2008-08-20 | $71.20 | $91.25 | 0 | — | — |
| 2008-08-19 | $71.20 | $91.25 | 0 | — | — |
| 2008-08-18 | $71.20 | $91.25 | 0 | — | — |
| 2008-08-15 | $71.20 | $91.25 | 0 | — | — |
| 2008-08-14 | $71.20 | $91.25 | 0 | — | — |
| 2008-08-13 | $71.20 | $91.25 | 0 | — | — |
| 2008-08-12 | $71.20 | $91.25 | 13 | — | — |
| 2008-08-11 | $67.60 | $86.64 | 25 | — | — |
| 2008-08-08 | $67.60 | $86.64 | 0 | — | — |
| 2008-08-07 | $67.60 | $86.64 | 25 | — | — |
| 2008-08-06 | $73.60 | $94.33 | 0 | — | — |
| 2008-08-05 | $73.60 | $94.33 | 0 | — | — |
| 2008-08-04 | $73.60 | $94.33 | 0 | — | — |
| 2008-08-01 | $73.60 | $94.33 | 0 | — | — |
| 2008-07-31 | $73.60 | $94.33 | 0 | — | — |
| 2008-07-30 | $73.60 | $94.33 | 0 | — | — |
| 2008-07-29 | $73.60 | $94.33 | 0 | — | — |
| 2008-07-28 | $73.60 | $94.33 | 0 | — | — |
| 2008-07-25 | $73.60 | $94.33 | 0 | — | — |
| 2008-07-24 | $73.60 | $94.33 | 0 | — | — |
| 2008-07-23 | $73.60 | $94.33 | 0 | — | — |
| 2008-07-22 | $73.60 | $94.33 | 0 | — | — |
| 2008-07-21 | $73.60 | $94.33 | 0 | — | — |
| 2008-07-18 | $73.60 | $94.33 | 25 | — | — |
| 2008-07-17 | $62.00 | $79.46 | 0 | — | — |
| 2008-07-16 | $62.00 | $79.46 | 0 | — | — |
| 2008-07-15 | $62.00 | $79.46 | 0 | — | — |
| 2008-07-14 | $62.00 | $79.46 | 63 | — | — |
| 2008-07-11 | $60.00 | $76.90 | 13 | — | — |
| 2008-07-10 | $64.00 | $82.03 | 0 | — | — |
| 2008-07-09 | $64.00 | $82.03 | 0 | — | — |
| 2008-07-08 | $64.00 | $81.51 | 25 | — | — |
| 2008-07-07 | $60.08 | $76.52 | 25 | — | — |
| 2008-07-03 | $65.44 | $83.35 | 0 | — | — |
| 2008-07-02 | $65.44 | $83.35 | 0 | — | — |
| 2008-07-01 | $65.44 | $83.35 | 0 | — | — |
| 2008-06-30 | $65.44 | $83.35 | 0 | — | — |
| 2008-06-27 | $65.44 | $83.35 | 0 | — | — |
| 2008-06-26 | $65.44 | $83.35 | 0 | — | — |
| 2008-06-25 | $65.44 | $83.35 | 213 | — | — |
| 2008-06-24 | $60.88 | $77.54 | 0 | — | — |
| 2008-06-23 | $60.88 | $77.54 | 0 | — | — |
| 2008-06-20 | $60.88 | $77.54 | 25 | — | — |
| 2008-06-19 | $63.20 | $80.50 | 0 | — | — |
| 2008-06-18 | $63.20 | $80.50 | 0 | — | — |
| 2008-06-17 | $63.20 | $80.50 | 213 | — | — |
| 2008-06-16 | $60.40 | $76.93 | 0 | — | — |
| 2008-06-13 | $60.40 | $76.93 | 38 | — | — |
| 2008-06-12 | $67.52 | $86.00 | 163 | — | — |
| 2008-06-11 | $58.56 | $74.59 | 0 | — | — |
| 2008-06-10 | $58.56 | $74.59 | 88 | — | — |
| 2008-06-09 | $59.60 | $75.91 | 0 | — | — |
| 2008-06-06 | $59.60 | $75.91 | 113 | — | — |
| 2008-06-05 | $64.00 | $81.51 | 350 | — | — |
| 2008-06-04 | $60.00 | $76.42 | 0 | — | — |
| 2008-06-03 | $60.00 | $76.42 | 1,013 | — | — |
| 2008-06-02 | $58.00 | $73.87 | 0 | — | — |
| 2008-05-30 | $58.00 | $73.87 | 75 | — | — |
| 2008-05-29 | $58.00 | $73.87 | 50 | — | — |
| 2008-05-28 | $60.08 | $76.52 | 125 | — | — |
| 2008-05-27 | $63.60 | $81.00 | 0 | — | — |
| 2008-05-23 | $63.60 | $81.00 | 413 | — | — |
| 2008-05-22 | $56.88 | $72.45 | 0 | — | — |
| 2008-05-21 | $56.88 | $72.45 | 0 | — | — |
| 2008-05-20 | $56.88 | $72.45 | 0 | — | — |
| 2008-05-19 | $56.88 | $72.45 | 0 | — | — |
| 2008-05-16 | $56.88 | $72.45 | 0 | — | — |
| 2008-05-15 | $56.88 | $72.45 | 0 | — | — |
| 2008-05-14 | $56.88 | $72.45 | 0 | — | — |
| 2008-05-13 | $56.88 | $72.45 | 0 | — | — |
| 2008-05-12 | $56.88 | $72.45 | 13 | — | — |
| 2008-05-09 | $64.00 | $81.51 | 25 | — | — |
| 2008-05-08 | $56.00 | $71.32 | 88 | — | — |
| 2008-05-07 | $60.00 | $76.42 | 63 | — | — |
| 2008-05-06 | $64.72 | $82.43 | 500 | — | — |
| 2008-05-05 | $64.00 | $81.51 | 75 | — | — |
| 2008-05-02 | $50.80 | $64.70 | 0 | — | — |
| 2008-05-01 | $50.80 | $64.70 | 25 | — | — |
| 2008-04-30 | $54.00 | $68.78 | 0 | — | — |
| 2008-04-29 | $54.00 | $68.78 | 75 | — | — |
| 2008-04-28 | $48.00 | $61.14 | 0 | — | — |
| 2008-04-25 | $48.00 | $61.14 | 0 | — | — |
| 2008-04-24 | $48.00 | $61.14 | 0 | — | — |
| 2008-04-23 | $48.00 | $61.14 | 0 | — | — |
| 2008-04-22 | $48.00 | $61.14 | 0 | — | — |
| 2008-04-21 | $48.00 | $61.14 | 0 | — | — |
| 2008-04-18 | $48.00 | $61.14 | 25 | — | — |
| 2008-04-17 | $48.00 | $61.14 | 0 | — | — |
| 2008-04-16 | $48.00 | $61.14 | 13 | — | — |
| 2008-04-15 | $49.04 | $62.46 | 250 | — | — |
| 2008-04-14 | $47.20 | $60.12 | 0 | — | — |
| 2008-04-11 | $47.20 | $60.12 | 25 | — | — |
| 2008-04-10 | $58.32 | $74.28 | 0 | — | — |
| 2008-04-09 | $58.32 | $73.77 | 25 | — | — |
| 2008-04-08 | $58.32 | $73.77 | 0 | — | — |
| 2008-04-07 | $58.32 | $73.77 | 0 | — | — |
| 2008-04-04 | $58.32 | $73.77 | 13 | — | — |
| 2008-04-03 | $63.20 | $79.94 | 13 | — | — |
| 2008-04-02 | $68.00 | $86.01 | 0 | — | — |
| 2008-04-01 | $68.00 | $86.01 | 0 | — | — |
| 2008-03-31 | $68.00 | $86.01 | 0 | — | — |
| 2008-03-28 | $68.00 | $86.01 | 0 | — | — |
| 2008-03-27 | $68.00 | $86.01 | 0 | — | — |
| 2008-03-26 | $68.00 | $86.01 | 0 | — | — |
| 2008-03-25 | $68.00 | $86.01 | 0 | — | — |
| 2008-03-24 | $68.00 | $86.01 | 0 | — | — |
| 2008-03-20 | $68.00 | $86.01 | 0 | — | — |
| 2008-03-19 | $68.00 | $86.01 | 638 | — | — |
| 2008-03-18 | $68.00 | $86.01 | 200 | — | — |
| 2008-03-17 | $67.68 | $85.61 | 13 | — | — |
| 2008-03-14 | $64.80 | $81.97 | 100 | — | — |
| 2008-03-13 | $64.80 | $81.97 | 0 | — | — |
| 2008-03-12 | $64.80 | $81.97 | 0 | — | — |
| 2008-03-11 | $64.80 | $81.97 | 0 | — | — |
| 2008-03-10 | $64.80 | $81.97 | 0 | — | — |
| 2008-03-07 | $64.80 | $81.97 | 225 | — | — |
| 2008-03-06 | $64.80 | $81.97 | 0 | — | — |
| 2008-03-05 | $64.80 | $81.97 | 0 | — | — |
| 2008-03-04 | $64.80 | $81.97 | 0 | — | — |
| 2008-03-03 | $64.80 | $81.97 | 0 | — | — |
| 2008-02-29 | $64.80 | $81.97 | 38 | — | — |
| 2008-02-28 | $64.80 | $81.97 | 0 | — | — |
| 2008-02-27 | $64.80 | $81.97 | 0 | — | — |
| 2008-02-26 | $64.80 | $81.97 | 163 | — | — |
| 2008-02-25 | $64.08 | $81.06 | 13 | — | — |
| 2008-02-22 | $64.16 | $81.16 | 0 | — | — |
| 2008-02-21 | $64.16 | $81.16 | 0 | — | — |
| 2008-02-20 | $64.16 | $81.16 | 213 | — | — |
| 2008-02-19 | $64.08 | $81.06 | 13 | — | — |
| 2008-02-15 | $66.56 | $84.19 | 0 | — | — |
| 2008-02-14 | $66.56 | $84.19 | 0 | — | — |
| 2008-02-13 | $66.56 | $84.19 | 75 | — | — |
| 2008-02-12 | $71.52 | $90.47 | 113 | — | — |
| 2008-02-11 | $56.00 | $70.84 | 38 | — | — |
| 2008-02-08 | $64.00 | $80.95 | 0 | — | — |
| 2008-02-07 | $64.00 | $80.95 | 0 | — | — |
| 2008-02-06 | $64.00 | $80.95 | 0 | — | — |
| 2008-02-05 | $64.00 | $80.95 | 0 | — | — |
| 2008-02-04 | $64.00 | $80.95 | 0 | — | — |
| 2008-02-01 | $64.00 | $80.95 | 0 | — | — |
| 2008-01-31 | $64.00 | $80.95 | 0 | — | — |
| 2008-01-30 | $64.00 | $80.95 | 0 | — | — |
| 2008-01-29 | $64.00 | $80.95 | 0 | — | — |
| 2008-01-28 | $64.00 | $80.95 | 0 | — | — |
| 2008-01-25 | $64.00 | $80.95 | 0 | — | — |
| 2008-01-24 | $64.00 | $80.95 | 0 | — | — |
| 2008-01-23 | $64.00 | $80.95 | 0 | — | — |
| 2008-01-22 | $64.00 | $80.95 | 0 | — | — |
| 2008-01-18 | $64.00 | $80.95 | 225 | — | — |
| 2008-01-17 | $64.00 | $80.95 | 0 | — | — |
| 2008-01-16 | $64.00 | $80.95 | 0 | — | — |
| 2008-01-15 | $64.00 | $80.95 | 0 | — | — |
| 2008-01-14 | $64.00 | $80.95 | 0 | — | — |
| 2008-01-11 | $64.00 | $80.95 | 0 | — | — |
| 2008-01-10 | $64.00 | $80.95 | 0 | — | — |
| 2008-01-09 | $64.00 | $80.95 | 0 | — | — |
| 2008-01-08 | $64.00 | $80.95 | 75 | — | — |
| 2008-01-07 | $68.00 | $86.01 | 175 | — | — |
| 2008-01-04 | $70.64 | $89.35 | 63 | — | — |
| 2008-01-03 | $69.52 | $87.43 | 0 | — | — |
| 2008-01-02 | $69.52 | $87.43 | 0 | — | — |