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
- 2000-07-21 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 | $16.21 | $23.85 | 652,700 | — | — |
| 2008-12-30 | $15.60 | $22.95 | 525,500 | — | — |
| 2008-12-29 | $14.66 | $21.57 | 500,500 | — | — |
| 2008-12-26 | $15.00 | $22.07 | 327,000 | — | — |
| 2008-12-24 | $15.06 | $22.16 | 265,700 | — | — |
| 2008-12-23 | $15.49 | $22.79 | 323,400 | — | — |
| 2008-12-22 | $15.80 | $23.25 | 401,800 | — | — |
| 2008-12-19 | $16.07 | $23.64 | 466,000 | — | — |
| 2008-12-18 | $16.23 | $23.88 | 839,400 | — | — |
| 2008-12-17 | $16.41 | $24.14 | 1,024,300 | — | — |
| 2008-12-16 | $17.24 | $25.36 | 1,194,000 | — | — |
| 2008-12-15 | $16.57 | $24.38 | 1,025,600 | — | — |
| 2008-12-12 | $17.00 | $25.01 | 1,317,200 | — | — |
| 2008-12-11 | $16.09 | $23.67 | 1,152,400 | — | — |
| 2008-12-10 | $16.47 | $24.23 | 760,600 | — | — |
| 2008-12-09 | $15.98 | $23.51 | 1,282,700 | — | — |
| 2008-12-08 | $16.14 | $23.75 | 1,214,800 | — | — |
| 2008-12-05 | $15.86 | $23.33 | 944,800 | — | — |
| 2008-12-04 | $15.52 | $22.83 | 1,112,000 | — | — |
| 2008-12-03 | $15.28 | $22.48 | 893,200 | — | — |
| 2008-12-02 | $14.77 | $21.73 | 1,587,600 | — | — |
| 2008-12-01 | $14.40 | $21.19 | 1,019,100 | — | — |
| 2008-11-28 | $15.53 | $22.85 | 253,100 | — | — |
| 2008-11-26 | $15.88 | $23.36 | 662,300 | — | — |
| 2008-11-25 | $14.66 | $21.57 | 770,500 | — | — |
| 2008-11-24 | $13.81 | $20.32 | 1,159,100 | — | — |
| 2008-11-21 | $13.46 | $19.80 | 1,432,200 | — | — |
| 2008-11-20 | $12.30 | $18.10 | 827,200 | — | — |
| 2008-11-19 | $13.37 | $19.67 | 847,400 | — | — |
| 2008-11-18 | $14.50 | $21.33 | 1,269,200 | — | — |
| 2008-11-17 | $14.47 | $21.29 | 1,275,800 | — | — |
| 2008-11-14 | $14.00 | $20.60 | 1,580,500 | — | — |
| 2008-11-13 | $14.69 | $21.61 | 3,102,800 | — | — |
| 2008-11-12 | $14.30 | $21.04 | 845,800 | — | — |
| 2008-11-11 | $15.59 | $22.94 | 850,100 | — | — |
| 2008-11-10 | $16.32 | $24.01 | 983,000 | — | — |
| 2008-11-07 | $17.16 | $25.25 | 1,331,800 | — | — |
| 2008-11-06 | $17.72 | $26.07 | 1,118,300 | — | — |
| 2008-11-05 | $20.32 | $29.90 | 924,500 | — | — |
| 2008-11-04 | $21.65 | $31.85 | 878,700 | — | — |
| 2008-11-03 | $20.01 | $29.44 | 1,695,600 | — | — |
| 2008-10-31 | $20.92 | $30.78 | 1,671,900 | — | — |
| 2008-10-30 | $22.30 | $32.81 | 1,282,500 | — | — |
| 2008-10-29 | $19.85 | $29.20 | 1,237,600 | — | — |
| 2008-10-28 | $18.75 | $27.59 | 1,278,700 | — | — |
| 2008-10-27 | $15.71 | $23.11 | 985,100 | — | — |
| 2008-10-24 | $16.72 | $24.60 | 1,016,000 | — | — |
| 2008-10-23 | $17.21 | $25.32 | 2,039,200 | — | — |
| 2008-10-22 | $17.10 | $25.16 | 1,437,600 | — | — |
| 2008-10-21 | $18.72 | $27.54 | 1,094,300 | — | — |
| 2008-10-20 | $19.99 | $29.41 | 805,000 | — | — |
| 2008-10-17 | $19.25 | $28.32 | 1,531,900 | — | — |
| 2008-10-16 | $18.26 | $26.86 | 1,871,600 | — | — |
| 2008-10-15 | $18.14 | $26.69 | 1,252,500 | — | — |
| 2008-10-14 | $20.40 | $30.01 | 1,557,000 | — | — |
| 2008-10-13 | $20.50 | $30.16 | 1,480,000 | — | — |
| 2008-10-10 | $17.20 | $25.31 | 3,311,100 | — | — |
| 2008-10-09 | $18.63 | $27.41 | 2,244,500 | — | — |
| 2008-10-08 | $18.99 | $27.94 | 2,963,800 | — | — |
| 2008-10-07 | $20.61 | $30.32 | 1,384,100 | — | — |
| 2008-10-06 | $21.81 | $32.09 | 2,066,800 | — | — |
| 2008-10-03 | $24.03 | $35.35 | 1,660,700 | — | — |
| 2008-10-02 | $25.08 | $36.90 | 1,086,400 | — | — |
| 2008-10-01 | $26.62 | $39.16 | 954,300 | — | — |
| 2008-09-30 | $27.01 | $39.74 | 1,248,000 | — | — |
| 2008-09-29 | $25.93 | $38.15 | 1,380,900 | — | — |
| 2008-09-26 | $28.94 | $42.58 | 1,223,300 | — | — |
| 2008-09-25 | $30.96 | $45.55 | 1,639,100 | — | — |
| 2008-09-24 | $29.98 | $44.11 | 1,354,100 | — | — |
| 2008-09-23 | $29.60 | $43.55 | 920,000 | — | — |
| 2008-09-22 | $30.00 | $43.80 | 1,264,500 | — | — |
| 2008-09-19 | $31.34 | $45.75 | 1,226,000 | — | — |
| 2008-09-18 | $29.78 | $43.47 | 1,621,600 | — | — |
| 2008-09-17 | $29.01 | $42.35 | 2,253,600 | — | — |
| 2008-09-16 | $30.51 | $44.54 | 1,592,300 | — | — |
| 2008-09-15 | $29.96 | $43.74 | 895,400 | — | — |
| 2008-09-12 | $30.99 | $45.24 | 708,600 | — | — |
| 2008-09-11 | $30.89 | $45.10 | 1,123,700 | — | — |
| 2008-09-10 | $30.93 | $45.15 | 828,100 | — | — |
| 2008-09-09 | $31.05 | $45.33 | 1,417,800 | — | — |
| 2008-09-08 | $32.00 | $46.72 | 1,285,800 | — | — |
| 2008-09-05 | $32.98 | $48.15 | 1,846,300 | — | — |
| 2008-09-04 | $32.54 | $47.50 | 880,000 | — | — |
| 2008-09-03 | $34.65 | $50.58 | 1,867,900 | — | — |
| 2008-09-02 | $34.62 | $50.54 | 834,900 | — | — |
| 2008-08-29 | $33.95 | $49.56 | 428,700 | — | — |
| 2008-08-28 | $33.73 | $49.24 | 484,500 | — | — |
| 2008-08-27 | $32.98 | $48.15 | 653,100 | — | — |
| 2008-08-26 | $33.11 | $48.34 | 1,434,100 | — | — |
| 2008-08-25 | $32.53 | $47.49 | 549,000 | — | — |
| 2008-08-22 | $33.00 | $48.18 | 497,700 | — | — |
| 2008-08-21 | $32.54 | $47.50 | 625,100 | — | — |
| 2008-08-20 | $32.97 | $48.13 | 835,600 | — | — |
| 2008-08-19 | $32.51 | $47.46 | 1,686,600 | — | — |
| 2008-08-18 | $32.97 | $48.13 | 1,820,700 | — | — |
| 2008-08-15 | $32.67 | $47.69 | 813,100 | — | — |
| 2008-08-14 | $32.35 | $47.23 | 592,400 | — | — |
| 2008-08-13 | $32.12 | $46.89 | 1,465,600 | — | — |
| 2008-08-12 | $31.35 | $45.77 | 1,436,100 | — | — |
| 2008-08-11 | $29.90 | $43.65 | 915,200 | — | — |
| 2008-08-08 | $29.52 | $43.10 | 854,900 | — | — |
| 2008-08-07 | $28.89 | $42.18 | 534,900 | — | — |
| 2008-08-06 | $30.14 | $44.00 | 908,500 | — | — |
| 2008-08-05 | $30.65 | $44.74 | 729,600 | — | — |
| 2008-08-04 | $29.82 | $43.53 | 1,166,000 | — | — |
| 2008-08-01 | $29.74 | $43.42 | 1,194,900 | — | — |
| 2008-07-31 | $30.56 | $44.61 | 873,000 | — | — |
| 2008-07-30 | $31.81 | $46.44 | 1,040,500 | — | — |
| 2008-07-29 | $31.21 | $45.56 | 860,900 | — | — |
| 2008-07-28 | $29.83 | $43.55 | 1,113,600 | — | — |
| 2008-07-25 | $30.26 | $44.18 | 565,300 | — | — |
| 2008-07-24 | $30.12 | $43.97 | 1,305,700 | — | — |
| 2008-07-23 | $30.89 | $45.10 | 1,034,900 | — | — |
| 2008-07-22 | $30.74 | $44.88 | 1,835,500 | — | — |
| 2008-07-21 | $29.07 | $42.44 | 1,704,500 | — | — |
| 2008-07-18 | $28.42 | $41.49 | 957,400 | — | — |
| 2008-07-17 | $29.29 | $42.76 | 2,211,300 | — | — |
| 2008-07-16 | $29.62 | $43.24 | 1,396,000 | — | — |
| 2008-07-15 | $27.26 | $39.80 | 1,359,400 | — | — |
| 2008-07-14 | $26.66 | $38.92 | 732,200 | — | — |
| 2008-07-11 | $27.07 | $39.52 | 945,700 | — | — |
| 2008-07-10 | $27.21 | $39.72 | 1,025,300 | — | — |
| 2008-07-09 | $26.99 | $39.40 | 1,622,000 | — | — |
| 2008-07-08 | $27.81 | $40.60 | 2,405,900 | — | — |
| 2008-07-07 | $25.06 | $36.58 | 2,477,000 | — | — |
| 2008-07-03 | $24.42 | $35.65 | 675,200 | — | — |
| 2008-07-02 | $24.91 | $36.37 | 902,400 | — | — |
| 2008-07-01 | $26.10 | $38.10 | 1,238,000 | — | — |
| 2008-06-30 | $26.50 | $38.69 | 1,121,300 | — | — |
| 2008-06-27 | $26.84 | $39.18 | 2,803,200 | — | — |
| 2008-06-26 | $27.91 | $40.74 | 1,260,900 | — | — |
| 2008-06-25 | $28.94 | $42.25 | 1,914,700 | — | — |
| 2008-06-24 | $29.11 | $42.50 | 1,150,300 | — | — |
| 2008-06-23 | $29.78 | $43.15 | 944,500 | — | — |
| 2008-06-20 | $30.50 | $44.19 | 2,372,700 | — | — |
| 2008-06-19 | $29.85 | $43.25 | 2,122,400 | — | — |
| 2008-06-18 | $29.73 | $43.08 | 2,683,300 | — | — |
| 2008-06-17 | $30.72 | $44.51 | 1,540,600 | — | — |
| 2008-06-16 | $31.11 | $45.08 | 2,143,900 | — | — |
| 2008-06-13 | $31.55 | $45.72 | 867,300 | — | — |
| 2008-06-12 | $31.45 | $45.57 | 918,200 | — | — |
| 2008-06-11 | $31.68 | $45.90 | 1,051,600 | — | — |
| 2008-06-10 | $31.90 | $46.22 | 2,144,200 | — | — |
| 2008-06-09 | $32.51 | $47.11 | 1,964,800 | — | — |
| 2008-06-06 | $33.27 | $48.21 | 1,177,900 | — | — |
| 2008-06-05 | $34.71 | $50.29 | 609,500 | — | — |
| 2008-06-04 | $34.61 | $50.15 | 1,224,600 | — | — |
| 2008-06-03 | $34.98 | $50.69 | 1,154,700 | — | — |
| 2008-06-02 | $35.52 | $51.47 | 814,800 | — | — |
| 2008-05-30 | $37.52 | $54.37 | 1,036,000 | — | — |
| 2008-05-29 | $36.76 | $53.26 | 684,000 | — | — |
| 2008-05-28 | $36.15 | $52.38 | 1,458,600 | — | — |
| 2008-05-27 | $36.58 | $53.00 | 1,674,400 | — | — |
| 2008-05-23 | $37.80 | $54.77 | 1,249,600 | — | — |
| 2008-05-22 | $38.13 | $55.25 | 1,715,200 | — | — |
| 2008-05-21 | $40.36 | $58.48 | 960,100 | — | — |
| 2008-05-20 | $41.56 | $60.22 | 388,800 | — | — |
| 2008-05-19 | $41.89 | $60.70 | 399,700 | — | — |
| 2008-05-16 | $42.09 | $60.99 | 337,600 | — | — |
| 2008-05-15 | $41.84 | $60.63 | 295,900 | — | — |
| 2008-05-14 | $41.27 | $59.80 | 359,900 | — | — |
| 2008-05-13 | $41.16 | $59.64 | 291,300 | — | — |
| 2008-05-12 | $41.46 | $60.07 | 347,900 | — | — |
| 2008-05-09 | $40.69 | $58.96 | 242,400 | — | — |
| 2008-05-08 | $40.44 | $58.60 | 464,300 | — | — |
| 2008-05-07 | $40.80 | $59.12 | 1,064,800 | — | — |
| 2008-05-06 | $41.96 | $60.80 | 486,600 | — | — |
| 2008-05-05 | $41.66 | $60.36 | 509,200 | — | — |
| 2008-05-02 | $42.08 | $60.97 | 556,100 | — | — |
| 2008-05-01 | $43.16 | $62.54 | 612,000 | — | — |
| 2008-04-30 | $41.68 | $60.39 | 882,500 | — | — |
| 2008-04-29 | $41.12 | $59.58 | 407,700 | — | — |
| 2008-04-28 | $41.56 | $60.22 | 451,400 | — | — |
| 2008-04-25 | $41.76 | $60.51 | 589,300 | — | — |
| 2008-04-24 | $41.68 | $60.39 | 554,700 | — | — |
| 2008-04-23 | $41.80 | $60.57 | 593,500 | — | — |
| 2008-04-22 | $42.13 | $61.05 | 780,100 | — | — |
| 2008-04-21 | $42.87 | $62.12 | 417,800 | — | — |
| 2008-04-18 | $42.22 | $61.18 | 618,100 | — | — |
| 2008-04-17 | $42.00 | $60.86 | 433,200 | — | — |
| 2008-04-16 | $41.93 | $60.76 | 1,307,300 | — | — |
| 2008-04-15 | $41.35 | $59.92 | 295,100 | — | — |
| 2008-04-14 | $41.51 | $60.15 | 485,000 | — | — |
| 2008-04-11 | $42.68 | $61.84 | 322,700 | — | — |
| 2008-04-10 | $43.95 | $63.68 | 908,400 | — | — |
| 2008-04-09 | $42.88 | $62.13 | 506,400 | — | — |
| 2008-04-08 | $43.61 | $63.19 | 801,000 | — | — |
| 2008-04-07 | $41.96 | $60.80 | 587,400 | — | — |
| 2008-04-04 | $41.46 | $60.07 | 703,600 | — | — |
| 2008-04-03 | $40.45 | $58.61 | 421,500 | — | — |
| 2008-04-02 | $40.42 | $58.57 | 1,395,800 | — | — |
| 2008-04-01 | $39.98 | $57.93 | 641,500 | — | — |
| 2008-03-31 | $39.51 | $57.25 | 1,104,200 | — | — |
| 2008-03-28 | $39.27 | $56.90 | 557,800 | — | — |
| 2008-03-27 | $39.96 | $57.90 | 812,000 | — | — |
| 2008-03-26 | $40.23 | $58.29 | 586,000 | — | — |
| 2008-03-25 | $40.88 | $59.23 | 652,700 | — | — |
| 2008-03-24 | $40.92 | $59.29 | 573,400 | — | — |
| 2008-03-20 | $40.00 | $57.96 | 976,500 | — | — |
| 2008-03-19 | $39.50 | $57.23 | 645,100 | — | — |
| 2008-03-18 | $41.05 | $59.48 | 634,600 | — | — |
| 2008-03-17 | $40.46 | $57.73 | 1,068,700 | — | — |
| 2008-03-14 | $42.14 | $60.13 | 1,257,200 | — | — |
| 2008-03-13 | $41.79 | $59.63 | 943,500 | — | — |
| 2008-03-12 | $42.56 | $60.72 | 1,358,800 | — | — |
| 2008-03-11 | $42.31 | $60.37 | 1,183,800 | — | — |
| 2008-03-10 | $41.32 | $58.96 | 1,138,500 | — | — |
| 2008-03-07 | $42.25 | $60.28 | 1,028,300 | — | — |
| 2008-03-06 | $42.47 | $60.60 | 928,100 | — | — |
| 2008-03-05 | $43.97 | $62.74 | 1,348,000 | — | — |
| 2008-03-04 | $43.38 | $61.89 | 752,700 | — | — |
| 2008-03-03 | $43.93 | $62.68 | 827,100 | — | — |
| 2008-02-29 | $44.32 | $63.24 | 667,800 | — | — |
| 2008-02-28 | $45.90 | $65.49 | 667,300 | — | — |
| 2008-02-27 | $47.40 | $67.63 | 523,000 | — | — |
| 2008-02-26 | $47.35 | $67.56 | 419,600 | — | — |
| 2008-02-25 | $46.55 | $66.42 | 279,500 | — | — |
| 2008-02-22 | $45.52 | $64.95 | 361,500 | — | — |
| 2008-02-21 | $45.00 | $64.21 | 443,000 | — | — |
| 2008-02-20 | $45.34 | $64.69 | 579,700 | — | — |
| 2008-02-19 | $43.75 | $62.42 | 431,300 | — | — |
| 2008-02-15 | $44.17 | $63.02 | 383,000 | — | — |
| 2008-02-14 | $44.71 | $63.79 | 517,000 | — | — |
| 2008-02-13 | $45.45 | $64.85 | 831,500 | — | — |
| 2008-02-12 | $45.73 | $65.25 | 711,700 | — | — |
| 2008-02-11 | $44.15 | $62.99 | 644,000 | — | — |
| 2008-02-08 | $42.52 | $60.67 | 368,000 | — | — |
| 2008-02-07 | $42.42 | $60.53 | 618,400 | — | — |
| 2008-02-06 | $42.16 | $60.15 | 390,500 | — | — |
| 2008-02-05 | $42.19 | $60.20 | 427,400 | — | — |
| 2008-02-04 | $44.22 | $63.09 | 260,400 | — | — |
| 2008-02-01 | $44.60 | $63.64 | 906,400 | — | — |
| 2008-01-31 | $43.40 | $61.92 | 606,200 | — | — |
| 2008-01-30 | $42.41 | $60.51 | 754,200 | — | — |
| 2008-01-29 | $41.90 | $59.78 | 839,600 | — | — |
| 2008-01-28 | $42.15 | $60.14 | 707,800 | — | — |
| 2008-01-25 | $40.98 | $58.47 | 619,400 | — | — |
| 2008-01-24 | $42.09 | $60.05 | 843,000 | — | — |
| 2008-01-23 | $41.16 | $58.73 | 949,100 | — | — |
| 2008-01-22 | $41.27 | $58.88 | 945,000 | — | — |
| 2008-01-18 | $42.09 | $60.05 | 963,900 | — | — |
| 2008-01-17 | $42.37 | $60.45 | 874,300 | — | — |
| 2008-01-16 | $43.44 | $61.98 | 907,000 | — | — |
| 2008-01-15 | $44.33 | $63.25 | 715,600 | — | — |
| 2008-01-14 | $45.95 | $65.56 | 616,900 | — | — |
| 2008-01-11 | $45.77 | $65.31 | 627,800 | — | — |
| 2008-01-10 | $48.01 | $68.50 | 780,600 | — | — |
| 2008-01-09 | $47.70 | $68.06 | 912,900 | — | — |
| 2008-01-08 | $45.35 | $64.71 | 798,700 | — | — |
| 2008-01-07 | $45.87 | $65.45 | 1,377,700 | — | — |
| 2008-01-04 | $45.77 | $65.31 | 1,645,100 | — | — |
| 2008-01-03 | $46.66 | $66.57 | 453,000 | — | — |
| 2008-01-02 | $45.13 | $64.39 | 544,600 | — | — |