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
- 2000-02-18 to 2026-09-02
- 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 | $28.15 | $145.44 | 130,880 | — | — |
| 2008-12-30 | $26.55 | $137.18 | 83,480 | — | — |
| 2008-12-29 | $27.40 | $141.57 | 52,260 | — | — |
| 2008-12-26 | $28.00 | $144.67 | 55,880 | — | — |
| 2008-12-24 | $28.70 | $148.28 | 25,680 | — | — |
| 2008-12-23 | $29.35 | $151.64 | 94,180 | — | — |
| 2008-12-22 | $27.35 | $141.31 | 107,740 | — | — |
| 2008-12-19 | $29.75 | $153.71 | 75,560 | — | — |
| 2008-12-18 | $28.90 | $149.32 | 149,200 | — | — |
| 2008-12-17 | $32.40 | $167.40 | 114,380 | — | — |
| 2008-12-16 | $29.65 | $153.19 | 83,560 | — | — |
| 2008-12-15 | $29.50 | $152.42 | 135,020 | — | — |
| 2008-12-12 | $28.85 | $149.06 | 300,940 | — | — |
| 2008-12-11 | $26.85 | $138.73 | 221,180 | — | — |
| 2008-12-10 | $24.00 | $124.00 | 200,320 | — | — |
| 2008-12-09 | $22.95 | $118.58 | 76,540 | — | — |
| 2008-12-08 | $22.95 | $118.58 | 66,060 | — | — |
| 2008-12-05 | $21.80 | $112.63 | 56,420 | — | — |
| 2008-12-04 | $21.50 | $111.08 | 57,460 | — | — |
| 2008-12-03 | $22.85 | $118.06 | 63,520 | — | — |
| 2008-12-02 | $22.10 | $114.18 | 64,240 | — | — |
| 2008-12-01 | $21.20 | $109.53 | 97,840 | — | — |
| 2008-11-28 | $24.50 | $126.58 | 28,300 | — | — |
| 2008-11-26 | $23.95 | $123.74 | 168,840 | — | — |
| 2008-11-25 | $21.95 | $113.41 | 106,380 | — | — |
| 2008-11-24 | $20.45 | $105.66 | 151,340 | — | — |
| 2008-11-21 | $18.95 | $97.91 | 284,740 | — | — |
| 2008-11-20 | $14.50 | $74.92 | 332,960 | — | — |
| 2008-11-19 | $17.65 | $91.19 | 248,060 | — | — |
| 2008-11-18 | $21.15 | $109.28 | 272,800 | — | — |
| 2008-11-17 | $25.00 | $129.17 | 114,400 | — | — |
| 2008-11-14 | $26.70 | $137.95 | 61,340 | — | — |
| 2008-11-13 | $27.60 | $142.60 | 105,640 | — | — |
| 2008-11-12 | $26.05 | $134.59 | 50,680 | — | — |
| 2008-11-11 | $28.25 | $145.96 | 60,060 | — | — |
| 2008-11-10 | $29.95 | $154.74 | 67,860 | — | — |
| 2008-11-07 | $29.00 | $149.83 | 40,980 | — | — |
| 2008-11-06 | $28.20 | $145.70 | 78,800 | — | — |
| 2008-11-05 | $30.45 | $157.33 | 127,380 | — | — |
| 2008-11-04 | $34.70 | $179.28 | 126,140 | — | — |
| 2008-11-03 | $31.60 | $163.27 | 89,140 | — | — |
| 2008-10-31 | $29.95 | $154.74 | 58,140 | — | — |
| 2008-10-30 | $30.30 | $156.55 | 130,220 | — | — |
| 2008-10-29 | $28.85 | $149.06 | 121,440 | — | — |
| 2008-10-28 | $26.75 | $138.21 | 143,580 | — | — |
| 2008-10-27 | $26.40 | $136.40 | 61,660 | — | — |
| 2008-10-24 | $27.35 | $141.31 | 110,160 | — | — |
| 2008-10-23 | $28.75 | $148.54 | 133,820 | — | — |
| 2008-10-22 | $30.65 | $158.36 | 98,000 | — | — |
| 2008-10-21 | $32.55 | $168.18 | 74,760 | — | — |
| 2008-10-20 | $34.80 | $179.80 | 67,360 | — | — |
| 2008-10-17 | $32.55 | $168.18 | 64,740 | — | — |
| 2008-10-16 | $32.45 | $167.66 | 110,360 | — | — |
| 2008-10-15 | $32.00 | $165.33 | 78,420 | — | — |
| 2008-10-14 | $35.65 | $184.19 | 121,080 | — | — |
| 2008-10-13 | $36.50 | $188.58 | 144,200 | — | — |
| 2008-10-10 | $31.85 | $164.56 | 236,740 | — | — |
| 2008-10-09 | $33.65 | $173.86 | 170,340 | — | — |
| 2008-10-08 | $33.50 | $173.08 | 176,120 | — | — |
| 2008-10-07 | $32.40 | $167.40 | 209,780 | — | — |
| 2008-10-06 | $33.25 | $171.79 | 295,920 | — | — |
| 2008-10-03 | $34.25 | $176.96 | 143,600 | — | — |
| 2008-10-02 | $33.80 | $174.63 | 77,360 | — | — |
| 2008-10-01 | $35.35 | $182.64 | 75,980 | — | — |
| 2008-09-30 | $36.85 | $190.39 | 93,720 | — | — |
| 2008-09-29 | $34.15 | $176.44 | 169,660 | — | — |
| 2008-09-26 | $39.05 | $201.76 | 109,660 | — | — |
| 2008-09-25 | $41.70 | $215.45 | 69,940 | — | — |
| 2008-09-24 | $40.10 | $207.18 | 74,320 | — | — |
| 2008-09-23 | $39.40 | $203.57 | 126,080 | — | — |
| 2008-09-22 | $40.20 | $207.70 | 120,400 | — | — |
| 2008-09-19 | $44.60 | $230.43 | 299,160 | — | — |
| 2008-09-18 | $39.80 | $205.63 | 381,540 | — | — |
| 2008-09-17 | $38.75 | $200.21 | 221,400 | — | — |
| 2008-09-16 | $43.55 | $225.01 | 157,660 | — | — |
| 2008-09-15 | $44.10 | $227.85 | 181,500 | — | — |
| 2008-09-12 | $51.00 | $263.50 | 74,740 | — | — |
| 2008-09-11 | $51.50 | $266.08 | 69,240 | — | — |
| 2008-09-10 | $52.75 | $272.54 | 133,760 | — | — |
| 2008-09-09 | $49.40 | $255.23 | 115,860 | — | — |
| 2008-09-08 | $54.00 | $279.00 | 78,100 | — | — |
| 2008-09-05 | $54.05 | $279.26 | 68,020 | — | — |
| 2008-09-04 | $54.65 | $282.36 | 123,180 | — | — |
| 2008-09-03 | $56.30 | $290.88 | 70,640 | — | — |
| 2008-09-02 | $56.55 | $292.18 | 79,020 | — | — |
| 2008-08-29 | $58.30 | $301.22 | 47,780 | — | — |
| 2008-08-28 | $59.80 | $308.97 | 89,740 | — | — |
| 2008-08-27 | $57.45 | $296.83 | 76,500 | — | — |
| 2008-08-26 | $55.85 | $288.56 | 82,240 | — | — |
| 2008-08-25 | $57.35 | $296.31 | 62,260 | — | — |
| 2008-08-22 | $58.30 | $301.22 | 61,240 | — | — |
| 2008-08-21 | $57.95 | $299.41 | 65,880 | — | — |
| 2008-08-20 | $58.95 | $304.58 | 60,040 | — | — |
| 2008-08-19 | $59.15 | $305.61 | 107,400 | — | — |
| 2008-08-18 | $63.15 | $326.28 | 85,920 | — | — |
| 2008-08-15 | $63.55 | $328.34 | 77,680 | — | — |
| 2008-08-14 | $62.90 | $324.98 | 77,120 | — | — |
| 2008-08-13 | $62.00 | $320.33 | 147,120 | — | — |
| 2008-08-12 | $63.25 | $326.79 | 287,800 | — | — |
| 2008-08-11 | $58.45 | $301.99 | 182,500 | — | — |
| 2008-08-08 | $59.10 | $305.35 | 81,000 | — | — |
| 2008-08-07 | $58.70 | $303.28 | 64,980 | — | — |
| 2008-08-06 | $60.20 | $311.03 | 63,200 | — | — |
| 2008-08-05 | $59.70 | $308.45 | 79,980 | — | — |
| 2008-08-04 | $56.95 | $294.24 | 133,580 | — | — |
| 2008-08-01 | $60.80 | $314.13 | 88,300 | — | — |
| 2008-07-31 | $62.80 | $324.47 | 85,020 | — | — |
| 2008-07-30 | $65.55 | $338.68 | 116,080 | — | — |
| 2008-07-29 | $65.40 | $337.90 | 89,480 | — | — |
| 2008-07-28 | $61.75 | $319.04 | 79,420 | — | — |
| 2008-07-25 | $61.80 | $319.30 | 59,160 | — | — |
| 2008-07-24 | $62.55 | $323.18 | 84,740 | — | — |
| 2008-07-23 | $64.50 | $333.25 | 105,760 | — | — |
| 2008-07-22 | $62.70 | $323.95 | 110,140 | — | — |
| 2008-07-21 | $60.85 | $314.39 | 123,160 | — | — |
| 2008-07-18 | $65.55 | $338.68 | 109,360 | — | — |
| 2008-07-17 | $66.00 | $341.00 | 180,960 | — | — |
| 2008-07-16 | $60.20 | $311.03 | 111,440 | — | — |
| 2008-07-15 | $57.50 | $297.08 | 129,820 | — | — |
| 2008-07-14 | $58.95 | $304.58 | 66,140 | — | — |
| 2008-07-11 | $60.10 | $310.52 | 123,860 | — | — |
| 2008-07-10 | $61.55 | $318.01 | 87,140 | — | — |
| 2008-07-09 | $63.25 | $326.79 | 166,760 | — | — |
| 2008-07-08 | $66.60 | $344.10 | 285,300 | — | — |
| 2008-07-07 | $58.60 | $302.77 | 268,940 | — | — |
| 2008-07-03 | $53.55 | $276.68 | 198,300 | — | — |
| 2008-07-02 | $52.80 | $272.80 | 208,740 | — | — |
| 2008-07-01 | $57.60 | $297.60 | 162,340 | — | — |
| 2008-06-30 | $59.65 | $308.19 | 150,400 | — | — |
| 2008-06-27 | $63.20 | $326.53 | 101,140 | — | — |
| 2008-06-26 | $65.25 | $337.13 | 107,100 | — | — |
| 2008-06-25 | $66.95 | $345.91 | 120,040 | — | — |
| 2008-06-24 | $66.50 | $343.58 | 142,740 | — | — |
| 2008-06-23 | $68.50 | $353.92 | 116,560 | — | — |
| 2008-06-20 | $73.50 | $379.75 | 70,920 | — | — |
| 2008-06-19 | $75.50 | $390.08 | 48,360 | — | — |
| 2008-06-18 | $75.40 | $389.57 | 48,740 | — | — |
| 2008-06-17 | $77.65 | $401.19 | 42,480 | — | — |
| 2008-06-16 | $77.80 | $401.97 | 51,120 | — | — |
| 2008-06-13 | $75.50 | $390.08 | 73,760 | — | — |
| 2008-06-12 | $73.90 | $381.82 | 87,900 | — | — |
| 2008-06-11 | $75.05 | $387.76 | 98,240 | — | — |
| 2008-06-10 | $76.45 | $394.99 | 113,180 | — | — |
| 2008-06-09 | $80.20 | $414.37 | 111,740 | — | — |
| 2008-06-06 | $84.05 | $434.26 | 76,520 | — | — |
| 2008-06-05 | $86.55 | $447.18 | 64,460 | — | — |
| 2008-06-04 | $84.75 | $437.88 | 74,420 | — | — |
| 2008-06-03 | $84.90 | $438.65 | 78,280 | — | — |
| 2008-06-02 | $86.55 | $447.18 | 83,060 | — | — |
| 2008-05-30 | $88.20 | $455.70 | 195,440 | — | — |
| 2008-05-29 | $84.35 | $435.81 | 70,820 | — | — |
| 2008-05-28 | $85.20 | $440.20 | 70,680 | — | — |
| 2008-05-27 | $86.10 | $444.85 | 111,120 | — | — |
| 2008-05-23 | $83.40 | $430.90 | 105,800 | — | — |
| 2008-05-22 | $86.85 | $448.73 | 101,940 | — | — |
| 2008-05-21 | $87.95 | $454.41 | 129,820 | — | — |
| 2008-05-20 | $88.95 | $459.58 | 119,820 | — | — |
| 2008-05-19 | $92.40 | $477.40 | 124,180 | — | — |
| 2008-05-16 | $94.15 | $486.44 | 124,660 | — | — |
| 2008-05-15 | $94.35 | $487.48 | 115,200 | — | — |
| 2008-05-14 | $92.85 | $479.73 | 338,020 | — | — |
| 2008-05-13 | $96.30 | $497.55 | 577,340 | — | — |
| 2008-05-12 | $87.35 | $451.31 | 318,580 | — | — |
| 2008-05-09 | $81.40 | $420.57 | 75,500 | — | — |
| 2008-05-08 | $82.45 | $425.99 | 91,260 | — | — |
| 2008-05-07 | $80.00 | $413.33 | 65,120 | — | — |
| 2008-05-06 | $80.50 | $415.92 | 54,940 | — | — |
| 2008-05-05 | $79.50 | $410.75 | 53,360 | — | — |
| 2008-05-02 | $80.15 | $414.11 | 51,980 | — | — |
| 2008-05-01 | $79.25 | $409.46 | 69,520 | — | — |
| 2008-04-30 | $77.80 | $401.97 | 112,420 | — | — |
| 2008-04-29 | $80.55 | $416.18 | 120,060 | — | — |
| 2008-04-28 | $82.45 | $425.99 | 84,860 | — | — |
| 2008-04-25 | $81.50 | $421.08 | 117,240 | — | — |
| 2008-04-24 | $79.25 | $409.46 | 142,040 | — | — |
| 2008-04-23 | $76.50 | $395.25 | 99,200 | — | — |
| 2008-04-22 | $74.10 | $382.85 | 84,800 | — | — |
| 2008-04-21 | $74.60 | $385.43 | 65,740 | — | — |
| 2008-04-18 | $75.65 | $390.86 | 84,500 | — | — |
| 2008-04-17 | $75.95 | $392.41 | 74,740 | — | — |
| 2008-04-16 | $77.45 | $400.16 | 100,600 | — | — |
| 2008-04-15 | $74.40 | $384.40 | 170,700 | — | — |
| 2008-04-14 | $75.30 | $389.05 | 96,000 | — | — |
| 2008-04-11 | $76.50 | $395.25 | 91,600 | — | — |
| 2008-04-10 | $79.10 | $408.68 | 100,460 | — | — |
| 2008-04-09 | $77.85 | $402.23 | 102,820 | — | — |
| 2008-04-08 | $81.45 | $420.83 | 61,760 | — | — |
| 2008-04-07 | $81.95 | $423.41 | 47,400 | — | — |
| 2008-04-04 | $83.10 | $429.35 | 57,780 | — | — |
| 2008-04-03 | $81.95 | $423.41 | 83,780 | — | — |
| 2008-04-02 | $80.65 | $416.69 | 69,760 | — | — |
| 2008-04-01 | $80.00 | $413.33 | 92,420 | — | — |
| 2008-03-31 | $77.95 | $402.74 | 59,760 | — | — |
| 2008-03-28 | $76.60 | $395.77 | 57,500 | — | — |
| 2008-03-27 | $78.15 | $403.78 | 73,140 | — | — |
| 2008-03-26 | $76.75 | $396.54 | 69,680 | — | — |
| 2008-03-25 | $75.05 | $387.76 | 177,400 | — | — |
| 2008-03-24 | $77.05 | $398.09 | 182,420 | — | — |
| 2008-03-20 | $72.00 | $372.00 | 166,760 | — | — |
| 2008-03-19 | $71.75 | $370.71 | 124,100 | — | — |
| 2008-03-18 | $76.95 | $397.58 | 182,220 | — | — |
| 2008-03-17 | $71.20 | $367.87 | 241,900 | — | — |
| 2008-03-14 | $78.70 | $406.62 | 191,520 | — | — |
| 2008-03-13 | $81.40 | $420.57 | 203,860 | — | — |
| 2008-03-12 | $84.10 | $434.52 | 250,240 | — | — |
| 2008-03-11 | $86.40 | $446.40 | 576,580 | — | — |
| 2008-03-10 | $92.50 | $477.92 | 161,820 | — | — |
| 2008-03-07 | $95.60 | $493.93 | 125,180 | — | — |
| 2008-03-06 | $95.30 | $492.38 | 100,620 | — | — |
| 2008-03-05 | $96.60 | $499.10 | 106,880 | — | — |
| 2008-03-04 | $92.75 | $479.21 | 155,580 | — | — |
| 2008-03-03 | $94.35 | $487.48 | 160,340 | — | — |
| 2008-02-29 | $97.95 | $506.08 | 84,720 | — | — |
| 2008-02-28 | $101.40 | $523.90 | 63,400 | — | — |
| 2008-02-27 | $103.50 | $534.75 | 80,780 | — | — |
| 2008-02-26 | $102.55 | $529.84 | 124,460 | — | — |
| 2008-02-25 | $102.20 | $528.03 | 125,700 | — | — |
| 2008-02-22 | $98.35 | $508.14 | 78,100 | — | — |
| 2008-02-21 | $98.55 | $509.18 | 72,680 | — | — |
| 2008-02-20 | $98.75 | $510.21 | 133,880 | — | — |
| 2008-02-19 | $97.50 | $503.75 | 113,160 | — | — |
| 2008-02-15 | $99.95 | $516.41 | 109,580 | — | — |
| 2008-02-14 | $100.35 | $518.48 | 112,680 | — | — |
| 2008-02-13 | $102.25 | $528.29 | 174,800 | — | — |
| 2008-02-12 | $99.55 | $514.34 | 268,440 | — | — |
| 2008-02-11 | $100.20 | $517.70 | 168,200 | — | — |
| 2008-02-08 | $94.45 | $487.99 | 105,940 | — | — |
| 2008-02-07 | $92.90 | $479.98 | 132,260 | — | — |
| 2008-02-06 | $91.65 | $473.53 | 147,440 | — | — |
| 2008-02-05 | $91.50 | $472.75 | 133,080 | — | — |
| 2008-02-04 | $93.80 | $484.63 | 146,680 | — | — |
| 2008-02-01 | $91.05 | $470.43 | 172,160 | — | — |
| 2008-01-31 | $87.25 | $450.79 | 157,600 | — | — |
| 2008-01-30 | $79.65 | $411.53 | 105,280 | — | — |
| 2008-01-29 | $80.05 | $413.59 | 56,900 | — | — |
| 2008-01-28 | $79.40 | $410.23 | 103,820 | — | — |
| 2008-01-25 | $80.00 | $413.33 | 143,960 | — | — |
| 2008-01-24 | $78.60 | $406.10 | 143,660 | — | — |
| 2008-01-23 | $74.35 | $384.14 | 342,640 | — | — |
| 2008-01-22 | $74.60 | $385.43 | 274,200 | — | — |
| 2008-01-18 | $79.00 | $408.17 | 199,720 | — | — |
| 2008-01-17 | $77.15 | $398.61 | 314,200 | — | — |
| 2008-01-16 | $79.55 | $411.01 | 313,380 | — | — |
| 2008-01-15 | $85.00 | $439.17 | 167,680 | — | — |
| 2008-01-14 | $90.70 | $468.62 | 81,300 | — | — |
| 2008-01-11 | $88.00 | $454.67 | 156,720 | — | — |
| 2008-01-10 | $91.40 | $472.23 | 209,500 | — | — |
| 2008-01-09 | $87.10 | $450.02 | 248,400 | — | — |
| 2008-01-08 | $83.85 | $433.23 | 184,800 | — | — |
| 2008-01-07 | $83.20 | $429.87 | 465,880 | — | — |
| 2008-01-04 | $89.90 | $464.48 | 202,300 | — | — |
| 2008-01-03 | $95.05 | $491.09 | 109,840 | — | — |
| 2008-01-02 | $93.15 | $481.28 | 140,940 | — | — |