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
- 1992-02-28 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 | $27.85 | $156.83 | 23,300 | — | — |
| 2008-12-30 | $28.00 | $157.67 | 12,900 | — | — |
| 2008-12-29 | $28.05 | $157.95 | 24,500 | — | — |
| 2008-12-26 | $28.35 | $158.22 | 19,800 | — | — |
| 2008-12-24 | $27.75 | $154.87 | 6,200 | — | — |
| 2008-12-23 | $27.90 | $155.71 | 17,000 | — | — |
| 2008-12-22 | $27.45 | $153.19 | 18,600 | — | — |
| 2008-12-19 | $26.87 | $149.96 | 23,000 | — | — |
| 2008-12-18 | $28.50 | $159.05 | 26,900 | — | — |
| 2008-12-17 | $29.68 | $165.64 | 21,500 | — | — |
| 2008-12-16 | $29.45 | $164.36 | 20,000 | — | — |
| 2008-12-15 | $29.40 | $164.08 | 37,800 | — | — |
| 2008-12-12 | $28.50 | $159.05 | 32,700 | — | — |
| 2008-12-11 | $27.00 | $150.68 | 52,900 | — | — |
| 2008-12-10 | $26.55 | $148.17 | 25,200 | — | — |
| 2008-12-09 | $26.35 | $147.05 | 35,500 | — | — |
| 2008-12-08 | $25.25 | $140.92 | 21,100 | — | — |
| 2008-12-05 | $23.73 | $132.43 | 53,200 | — | — |
| 2008-12-04 | $24.25 | $135.34 | 55,200 | — | — |
| 2008-12-03 | $24.31 | $135.67 | 43,600 | — | — |
| 2008-12-02 | $24.98 | $139.41 | 58,300 | — | — |
| 2008-12-01 | $26.56 | $148.23 | 41,400 | — | — |
| 2008-11-28 | $28.76 | $160.50 | 28,000 | — | — |
| 2008-11-26 | $28.86 | $161.06 | 130,600 | — | — |
| 2008-11-25 | $29.00 | $161.84 | 110,900 | — | — |
| 2008-11-24 | $31.22 | $172.03 | 73,100 | — | — |
| 2008-11-21 | $30.60 | $168.62 | 70,900 | — | — |
| 2008-11-20 | $32.25 | $177.71 | 47,000 | — | — |
| 2008-11-19 | $39.49 | $217.61 | 30,500 | — | — |
| 2008-11-18 | $41.92 | $231.00 | 11,400 | — | — |
| 2008-11-17 | $40.20 | $221.52 | 17,100 | — | — |
| 2008-11-14 | $40.50 | $223.17 | 4,500 | — | — |
| 2008-11-13 | $42.95 | $236.67 | 52,400 | — | — |
| 2008-11-12 | $40.99 | $225.87 | 27,300 | — | — |
| 2008-11-11 | $42.50 | $234.19 | 23,500 | — | — |
| 2008-11-10 | $44.86 | $247.20 | 18,900 | — | — |
| 2008-11-07 | $43.66 | $240.58 | 39,100 | — | — |
| 2008-11-06 | $43.00 | $236.95 | 32,700 | — | — |
| 2008-11-05 | $46.99 | $258.93 | 13,800 | — | — |
| 2008-11-04 | $48.25 | $265.88 | 32,000 | — | — |
| 2008-11-03 | $45.42 | $250.28 | 15,900 | — | — |
| 2008-10-31 | $45.49 | $250.67 | 30,100 | — | — |
| 2008-10-30 | $44.96 | $247.75 | 17,600 | — | — |
| 2008-10-29 | $42.40 | $233.64 | 18,400 | — | — |
| 2008-10-28 | $40.75 | $221.98 | 9,400 | — | — |
| 2008-10-27 | $42.49 | $231.45 | 22,000 | — | — |
| 2008-10-24 | $41.86 | $228.02 | 41,200 | — | — |
| 2008-10-23 | $41.10 | $223.88 | 13,700 | — | — |
| 2008-10-22 | $40.94 | $223.01 | 18,700 | — | — |
| 2008-10-21 | $43.00 | $234.23 | 36,800 | — | — |
| 2008-10-20 | $41.80 | $227.69 | 32,500 | — | — |
| 2008-10-17 | $39.33 | $214.24 | 36,900 | — | — |
| 2008-10-16 | $36.50 | $198.82 | 49,600 | — | — |
| 2008-10-15 | $35.52 | $193.49 | 31,200 | — | — |
| 2008-10-14 | $36.23 | $197.35 | 39,600 | — | — |
| 2008-10-13 | $36.76 | $200.24 | 51,000 | — | — |
| 2008-10-10 | $30.76 | $167.56 | 115,900 | — | — |
| 2008-10-09 | $32.33 | $176.11 | 42,000 | — | — |
| 2008-10-08 | $35.28 | $192.18 | 140,700 | — | — |
| 2008-10-07 | $35.30 | $192.29 | 30,400 | — | — |
| 2008-10-06 | $37.97 | $206.83 | 109,000 | — | — |
| 2008-10-03 | $43.00 | $234.23 | 17,800 | — | — |
| 2008-10-02 | $44.34 | $241.53 | 27,500 | — | — |
| 2008-10-01 | $45.91 | $250.08 | 21,000 | — | — |
| 2008-09-30 | $46.05 | $250.85 | 16,700 | — | — |
| 2008-09-29 | $45.53 | $248.01 | 49,300 | — | — |
| 2008-09-26 | $49.74 | $270.95 | 12,800 | — | — |
| 2008-09-25 | $52.08 | $280.67 | 27,800 | — | — |
| 2008-09-24 | $50.57 | $272.54 | 33,100 | — | — |
| 2008-09-23 | $50.75 | $273.51 | 20,000 | — | — |
| 2008-09-22 | $52.50 | $282.94 | 50,600 | — | — |
| 2008-09-19 | $52.92 | $285.20 | 28,300 | — | — |
| 2008-09-18 | $45.74 | $246.51 | 43,200 | — | — |
| 2008-09-17 | $44.65 | $240.63 | 49,600 | — | — |
| 2008-09-16 | $45.99 | $247.85 | 43,100 | — | — |
| 2008-09-15 | $48.10 | $259.23 | 21,500 | — | — |
| 2008-09-12 | $48.72 | $262.57 | 24,700 | — | — |
| 2008-09-11 | $46.94 | $252.97 | 27,300 | — | — |
| 2008-09-10 | $47.02 | $253.41 | 33,100 | — | — |
| 2008-09-09 | $45.80 | $246.83 | 61,900 | — | — |
| 2008-09-08 | $47.17 | $254.21 | 20,000 | — | — |
| 2008-09-05 | $47.75 | $257.34 | 29,200 | — | — |
| 2008-09-04 | $48.68 | $262.35 | 20,200 | — | — |
| 2008-09-03 | $47.40 | $255.45 | 21,300 | — | — |
| 2008-09-02 | $48.11 | $259.28 | 34,800 | — | — |
| 2008-08-29 | $48.51 | $261.44 | 38,300 | — | — |
| 2008-08-28 | $49.34 | $265.91 | 25,000 | — | — |
| 2008-08-27 | $49.85 | $268.66 | 29,400 | — | — |
| 2008-08-26 | $50.22 | $267.67 | 38,500 | — | — |
| 2008-08-25 | $49.88 | $265.86 | 21,200 | — | — |
| 2008-08-22 | $48.50 | $258.50 | 28,700 | — | — |
| 2008-08-21 | $49.72 | $265.01 | 32,100 | — | — |
| 2008-08-20 | $48.87 | $260.48 | 33,900 | — | — |
| 2008-08-19 | $46.51 | $247.90 | 41,100 | — | — |
| 2008-08-18 | $46.26 | $246.56 | 11,100 | — | — |
| 2008-08-15 | $46.90 | $249.98 | 17,700 | — | — |
| 2008-08-14 | $47.55 | $253.44 | 12,700 | — | — |
| 2008-08-13 | $47.83 | $254.93 | 29,500 | — | — |
| 2008-08-12 | $47.35 | $252.37 | 12,500 | — | — |
| 2008-08-11 | $46.96 | $250.29 | 40,100 | — | — |
| 2008-08-08 | $47.98 | $255.73 | 25,800 | — | — |
| 2008-08-07 | $49.35 | $263.03 | 38,900 | — | — |
| 2008-08-06 | $49.21 | $262.29 | 18,400 | — | — |
| 2008-08-05 | $48.49 | $258.45 | 75,300 | — | — |
| 2008-08-04 | $49.35 | $263.03 | 43,700 | — | — |
| 2008-08-01 | $50.19 | $267.51 | 14,400 | — | — |
| 2008-07-31 | $50.52 | $269.27 | 12,000 | — | — |
| 2008-07-30 | $52.00 | $277.16 | 54,400 | — | — |
| 2008-07-29 | $49.05 | $261.43 | 24,300 | — | — |
| 2008-07-28 | $51.03 | $269.79 | 50,500 | — | — |
| 2008-07-25 | $49.09 | $259.54 | 105,900 | — | — |
| 2008-07-24 | $52.35 | $276.77 | 39,700 | — | — |
| 2008-07-23 | $54.50 | $288.14 | 52,400 | — | — |
| 2008-07-22 | $57.15 | $302.15 | 35,100 | — | — |
| 2008-07-21 | $59.40 | $314.04 | 39,800 | — | — |
| 2008-07-18 | $56.25 | $297.39 | 28,200 | — | — |
| 2008-07-17 | $55.25 | $292.10 | 43,000 | — | — |
| 2008-07-16 | $58.40 | $308.76 | 67,200 | — | — |
| 2008-07-15 | $61.13 | $323.19 | 40,800 | — | — |
| 2008-07-14 | $62.89 | $332.49 | 28,400 | — | — |
| 2008-07-11 | $62.00 | $327.79 | 31,700 | — | — |
| 2008-07-10 | $60.14 | $317.96 | 31,700 | — | — |
| 2008-07-09 | $57.18 | $302.31 | 23,600 | — | — |
| 2008-07-08 | $55.25 | $292.10 | 78,600 | — | — |
| 2008-07-07 | $56.59 | $299.19 | 80,500 | — | — |
| 2008-07-03 | $58.29 | $308.17 | 42,200 | — | — |
| 2008-07-02 | $61.58 | $325.57 | 21,200 | — | — |
| 2008-07-01 | $62.19 | $328.79 | 46,700 | — | — |
| 2008-06-30 | $60.18 | $318.17 | 38,300 | — | — |
| 2008-06-27 | $58.84 | $311.08 | 46,500 | — | — |
| 2008-06-26 | $56.43 | $298.34 | 42,400 | — | — |
| 2008-06-25 | $57.80 | $302.17 | 36,300 | — | — |
| 2008-06-24 | $57.91 | $302.75 | 90,700 | — | — |
| 2008-06-23 | $56.54 | $295.59 | 70,800 | — | — |
| 2008-06-20 | $53.48 | $279.59 | 26,200 | — | — |
| 2008-06-19 | $52.11 | $272.43 | 37,700 | — | — |
| 2008-06-18 | $52.93 | $276.71 | 26,700 | — | — |
| 2008-06-17 | $52.15 | $272.64 | 7,300 | — | — |
| 2008-06-16 | $51.97 | $271.70 | 46,500 | — | — |
| 2008-06-13 | $52.10 | $272.38 | 5,400 | — | — |
| 2008-06-12 | $51.80 | $270.81 | 9,300 | — | — |
| 2008-06-11 | $52.12 | $272.48 | 24,900 | — | — |
| 2008-06-10 | $51.71 | $270.34 | 20,200 | — | — |
| 2008-06-09 | $52.24 | $273.11 | 24,500 | — | — |
| 2008-06-06 | $52.39 | $273.89 | 40,000 | — | — |
| 2008-06-05 | $51.71 | $270.34 | 16,600 | — | — |
| 2008-06-04 | $50.38 | $263.38 | 23,000 | — | — |
| 2008-06-03 | $51.38 | $268.61 | 25,500 | — | — |
| 2008-06-02 | $52.14 | $272.58 | 21,600 | — | — |
| 2008-05-30 | $52.14 | $272.58 | 5,100 | — | — |
| 2008-05-29 | $52.02 | $271.96 | 10,700 | — | — |
| 2008-05-28 | $52.00 | $271.85 | 30,700 | — | — |
| 2008-05-27 | $52.10 | $270.15 | 5,700 | — | — |
| 2008-05-23 | $51.93 | $269.27 | 14,600 | — | — |
| 2008-05-22 | $52.13 | $270.30 | 23,400 | — | — |
| 2008-05-21 | $52.03 | $269.79 | 35,300 | — | — |
| 2008-05-20 | $51.50 | $267.04 | 20,300 | — | — |
| 2008-05-19 | $50.90 | $263.93 | 29,400 | — | — |
| 2008-05-16 | $50.14 | $259.99 | 16,000 | — | — |
| 2008-05-15 | $50.30 | $260.81 | 26,600 | — | — |
| 2008-05-14 | $49.94 | $258.95 | 10,600 | — | — |
| 2008-05-13 | $50.90 | $263.93 | 21,600 | — | — |
| 2008-05-12 | $50.58 | $262.27 | 7,200 | — | — |
| 2008-05-09 | $51.70 | $268.07 | 11,300 | — | — |
| 2008-05-08 | $51.51 | $267.09 | 26,900 | — | — |
| 2008-05-07 | $50.06 | $259.57 | 25,200 | — | — |
| 2008-05-06 | $51.15 | $265.22 | 16,400 | — | — |
| 2008-05-05 | $50.12 | $259.88 | 29,100 | — | — |
| 2008-05-02 | $49.10 | $254.59 | 35,600 | — | — |
| 2008-05-01 | $46.04 | $238.73 | 36,000 | — | — |
| 2008-04-30 | $48.96 | $253.87 | 16,800 | — | — |
| 2008-04-29 | $49.10 | $254.59 | 12,100 | — | — |
| 2008-04-28 | $50.67 | $262.73 | 8,000 | — | — |
| 2008-04-25 | $50.37 | $259.49 | 6,300 | — | — |
| 2008-04-24 | $50.01 | $257.63 | 17,400 | — | — |
| 2008-04-23 | $50.52 | $260.26 | 4,700 | — | — |
| 2008-04-22 | $50.76 | $261.50 | 8,600 | — | — |
| 2008-04-21 | $51.35 | $264.54 | 10,900 | — | — |
| 2008-04-18 | $49.57 | $255.37 | 11,100 | — | — |
| 2008-04-17 | $49.48 | $254.90 | 28,100 | — | — |
| 2008-04-16 | $50.30 | $259.13 | 10,600 | — | — |
| 2008-04-15 | $50.85 | $261.96 | 15,700 | — | — |
| 2008-04-14 | $50.90 | $262.22 | 8,900 | — | — |
| 2008-04-11 | $50.70 | $261.19 | 3,900 | — | — |
| 2008-04-10 | $50.76 | $261.50 | 22,300 | — | — |
| 2008-04-09 | $50.79 | $261.65 | 12,700 | — | — |
| 2008-04-08 | $49.94 | $257.27 | 6,200 | — | — |
| 2008-04-07 | $49.80 | $256.55 | 21,000 | — | — |
| 2008-04-04 | $49.02 | $252.53 | 9,600 | — | — |
| 2008-04-03 | $48.25 | $248.57 | 12,000 | — | — |
| 2008-04-02 | $47.90 | $246.76 | 12,500 | — | — |
| 2008-04-01 | $47.60 | $245.22 | 18,900 | — | — |
| 2008-03-31 | $49.05 | $252.69 | 19,300 | — | — |
| 2008-03-28 | $49.05 | $252.69 | 17,600 | — | — |
| 2008-03-27 | $48.95 | $252.17 | 14,600 | — | — |
| 2008-03-26 | $48.90 | $250.27 | 30,300 | — | — |
| 2008-03-25 | $47.50 | $243.11 | 26,600 | — | — |
| 2008-03-24 | $47.43 | $242.75 | 63,800 | — | — |
| 2008-03-20 | $47.50 | $243.11 | 27,200 | — | — |
| 2008-03-19 | $49.90 | $255.39 | 19,300 | — | — |
| 2008-03-18 | $50.00 | $255.90 | 16,200 | — | — |
| 2008-03-17 | $50.00 | $255.90 | 22,200 | — | — |
| 2008-03-14 | $52.00 | $266.14 | 51,300 | — | — |
| 2008-03-13 | $50.26 | $257.23 | 13,300 | — | — |
| 2008-03-12 | $50.00 | $255.90 | 21,900 | — | — |
| 2008-03-11 | $50.00 | $255.90 | 53,400 | — | — |
| 2008-03-10 | $49.51 | $253.39 | 27,000 | — | — |
| 2008-03-07 | $48.20 | $246.69 | 30,900 | — | — |
| 2008-03-06 | $47.99 | $245.61 | 22,400 | — | — |
| 2008-03-05 | $47.24 | $241.78 | 28,800 | — | — |
| 2008-03-04 | $46.95 | $240.29 | 36,800 | — | — |
| 2008-03-03 | $47.55 | $243.36 | 27,100 | — | — |
| 2008-02-29 | $47.02 | $240.65 | 8,300 | — | — |
| 2008-02-28 | $47.47 | $242.95 | 23,300 | — | — |
| 2008-02-27 | $46.91 | $240.09 | 30,700 | — | — |
| 2008-02-26 | $48.36 | $245.72 | 19,300 | — | — |
| 2008-02-25 | $47.88 | $243.28 | 20,200 | — | — |
| 2008-02-22 | $46.81 | $237.85 | 29,300 | — | — |
| 2008-02-21 | $47.99 | $243.84 | 14,900 | — | — |
| 2008-02-20 | $48.20 | $244.91 | 21,100 | — | — |
| 2008-02-19 | $48.20 | $244.91 | 51,300 | — | — |
| 2008-02-15 | $46.70 | $237.29 | 19,000 | — | — |
| 2008-02-14 | $47.17 | $239.67 | 38,800 | — | — |
| 2008-02-13 | $47.90 | $243.38 | 26,200 | — | — |
| 2008-02-12 | $47.18 | $239.73 | 19,300 | — | — |
| 2008-02-11 | $46.82 | $237.90 | 27,900 | — | — |
| 2008-02-08 | $45.32 | $230.27 | 12,300 | — | — |
| 2008-02-07 | $44.95 | $228.39 | 17,300 | — | — |
| 2008-02-06 | $44.62 | $226.72 | 25,600 | — | — |
| 2008-02-05 | $44.44 | $225.80 | 34,500 | — | — |
| 2008-02-04 | $44.61 | $226.67 | 17,100 | — | — |
| 2008-02-01 | $43.72 | $222.14 | 18,900 | — | — |
| 2008-01-31 | $44.00 | $223.57 | 32,800 | — | — |
| 2008-01-30 | $43.84 | $222.75 | 22,100 | — | — |
| 2008-01-29 | $43.48 | $220.93 | 29,900 | — | — |
| 2008-01-28 | $43.50 | $218.69 | 41,000 | — | — |
| 2008-01-25 | $43.30 | $217.68 | 29,300 | — | — |
| 2008-01-24 | $42.49 | $213.61 | 25,300 | — | — |
| 2008-01-23 | $41.42 | $208.23 | 18,400 | — | — |
| 2008-01-22 | $41.50 | $208.64 | 21,600 | — | — |
| 2008-01-18 | $41.97 | $211.00 | 19,200 | — | — |
| 2008-01-17 | $41.47 | $208.48 | 21,900 | — | — |
| 2008-01-16 | $41.99 | $211.10 | 16,600 | — | — |
| 2008-01-15 | $41.60 | $209.14 | 7,400 | — | — |
| 2008-01-14 | $41.45 | $208.38 | 19,300 | — | — |
| 2008-01-11 | $41.33 | $207.78 | 11,400 | — | — |
| 2008-01-10 | $41.51 | $208.69 | 19,700 | — | — |
| 2008-01-09 | $40.98 | $206.02 | 18,500 | — | — |
| 2008-01-08 | $41.35 | $207.88 | 11,800 | — | — |
| 2008-01-07 | $40.85 | $205.37 | 10,300 | — | — |
| 2008-01-04 | $41.12 | $206.72 | 15,700 | — | — |
| 2008-01-03 | $41.23 | $207.28 | 13,000 | — | — |
| 2008-01-02 | $41.25 | $207.38 | 19,500 | — | — |