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
- 2005-12-21 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 | $28.00 | $28.00 | 109,580 | — | — |
| 2008-12-30 | $25.60 | $25.60 | 73,730 | — | — |
| 2008-12-29 | $26.20 | $26.20 | 57,790 | — | — |
| 2008-12-26 | $27.00 | $27.00 | 22,710 | — | — |
| 2008-12-24 | $26.00 | $26.00 | 28,640 | — | — |
| 2008-12-23 | $25.40 | $25.40 | 43,210 | — | — |
| 2008-12-22 | $26.70 | $26.70 | 89,680 | — | — |
| 2008-12-19 | $28.30 | $28.30 | 201,430 | — | — |
| 2008-12-18 | $25.50 | $25.50 | 91,560 | — | — |
| 2008-12-17 | $26.10 | $26.10 | 69,250 | — | — |
| 2008-12-16 | $26.80 | $26.80 | 113,260 | — | — |
| 2008-12-15 | $25.10 | $25.10 | 96,300 | — | — |
| 2008-12-12 | $30.00 | $30.00 | 82,960 | — | — |
| 2008-12-11 | $25.00 | $25.00 | 183,270 | — | — |
| 2008-12-10 | $24.80 | $24.80 | 139,590 | — | — |
| 2008-12-09 | $22.00 | $22.00 | 131,540 | — | — |
| 2008-12-08 | $23.60 | $23.60 | 145,720 | — | — |
| 2008-12-05 | $22.20 | $22.20 | 124,740 | — | — |
| 2008-12-04 | $21.60 | $21.60 | 159,660 | — | — |
| 2008-12-03 | $22.10 | $22.10 | 154,390 | — | — |
| 2008-12-02 | $23.70 | $23.70 | 128,190 | — | — |
| 2008-12-01 | $22.30 | $22.30 | 101,500 | — | — |
| 2008-11-28 | $27.30 | $27.30 | 66,160 | — | — |
| 2008-11-26 | $22.70 | $22.70 | 153,880 | — | — |
| 2008-11-25 | $22.50 | $22.50 | 96,320 | — | — |
| 2008-11-24 | $24.70 | $24.70 | 188,190 | — | — |
| 2008-11-21 | $23.30 | $23.30 | 148,030 | — | — |
| 2008-11-20 | $21.80 | $21.80 | 270,940 | — | — |
| 2008-11-19 | $28.50 | $28.50 | 233,240 | — | — |
| 2008-11-18 | $32.50 | $32.50 | 318,330 | — | — |
| 2008-11-17 | $30.00 | $30.00 | 1,133,490 | — | — |
| 2008-11-14 | $21.70 | $21.70 | 60,240 | — | — |
| 2008-11-13 | $23.30 | $23.30 | 151,700 | — | — |
| 2008-11-12 | $20.40 | $20.40 | 67,110 | — | — |
| 2008-11-11 | $22.00 | $22.00 | 67,830 | — | — |
| 2008-11-10 | $24.20 | $24.20 | 94,730 | — | — |
| 2008-11-07 | $22.80 | $22.80 | 114,300 | — | — |
| 2008-11-06 | $21.00 | $21.00 | 104,080 | — | — |
| 2008-11-05 | $23.20 | $23.20 | 61,610 | — | — |
| 2008-11-04 | $27.20 | $27.20 | 133,300 | — | — |
| 2008-11-03 | $22.30 | $22.30 | 105,070 | — | — |
| 2008-10-31 | $25.30 | $25.30 | 105,660 | — | — |
| 2008-10-30 | $23.50 | $23.50 | 97,020 | — | — |
| 2008-10-29 | $22.70 | $22.70 | 121,990 | — | — |
| 2008-10-28 | $21.00 | $21.00 | 176,750 | — | — |
| 2008-10-27 | $18.90 | $18.90 | 94,980 | — | — |
| 2008-10-24 | $21.20 | $21.20 | 63,400 | — | — |
| 2008-10-23 | $22.50 | $22.50 | 74,900 | — | — |
| 2008-10-22 | $21.60 | $21.60 | 50,630 | — | — |
| 2008-10-21 | $24.20 | $24.20 | 91,380 | — | — |
| 2008-10-20 | $24.50 | $24.50 | 73,460 | — | — |
| 2008-10-17 | $23.20 | $23.20 | 131,600 | — | — |
| 2008-10-16 | $23.70 | $23.70 | 121,620 | — | — |
| 2008-10-15 | $19.60 | $19.60 | 112,940 | — | — |
| 2008-10-14 | $24.90 | $24.90 | 158,090 | — | — |
| 2008-10-13 | $27.40 | $27.40 | 156,870 | — | — |
| 2008-10-10 | $25.50 | $25.50 | 282,970 | — | — |
| 2008-10-09 | $20.60 | $20.60 | 173,040 | — | — |
| 2008-10-08 | $23.70 | $23.70 | 207,730 | — | — |
| 2008-10-07 | $26.30 | $26.30 | 185,400 | — | — |
| 2008-10-06 | $28.00 | $28.00 | 366,740 | — | — |
| 2008-10-03 | $31.30 | $31.30 | 121,390 | — | — |
| 2008-10-02 | $32.40 | $32.40 | 146,240 | — | — |
| 2008-10-01 | $36.90 | $36.90 | 92,570 | — | — |
| 2008-09-30 | $37.10 | $37.10 | 114,560 | — | — |
| 2008-09-29 | $31.70 | $31.70 | 240,920 | — | — |
| 2008-09-26 | $41.70 | $41.70 | 140,330 | — | — |
| 2008-09-25 | $42.60 | $42.60 | 93,540 | — | — |
| 2008-09-24 | $42.40 | $42.40 | 111,020 | — | — |
| 2008-09-23 | $41.20 | $41.20 | 118,180 | — | — |
| 2008-09-22 | $46.60 | $46.60 | 115,900 | — | — |
| 2008-09-19 | $47.40 | $47.40 | 249,870 | — | — |
| 2008-09-18 | $44.30 | $44.30 | 200,320 | — | — |
| 2008-09-17 | $36.00 | $36.00 | 208,350 | — | — |
| 2008-09-16 | $34.40 | $34.40 | 259,610 | — | — |
| 2008-09-15 | $35.30 | $35.30 | 100,300 | — | — |
| 2008-09-12 | $41.10 | $41.10 | 107,030 | — | — |
| 2008-09-11 | $39.40 | $39.40 | 111,790 | — | — |
| 2008-09-10 | $39.50 | $39.50 | 165,000 | — | — |
| 2008-09-09 | $38.90 | $38.90 | 157,770 | — | — |
| 2008-09-08 | $44.00 | $44.00 | 91,960 | — | — |
| 2008-09-05 | $44.50 | $44.50 | 144,370 | — | — |
| 2008-09-04 | $41.10 | $41.10 | 167,610 | — | — |
| 2008-09-03 | $41.20 | $41.20 | 209,030 | — | — |
| 2008-09-02 | $43.50 | $43.50 | 175,070 | — | — |
| 2008-08-29 | $49.00 | $49.00 | 135,220 | — | — |
| 2008-08-28 | $49.90 | $49.90 | 118,340 | — | — |
| 2008-08-27 | $49.90 | $49.90 | 170,760 | — | — |
| 2008-08-26 | $47.50 | $47.50 | 104,800 | — | — |
| 2008-08-25 | $45.50 | $45.50 | 60,610 | — | — |
| 2008-08-22 | $46.10 | $46.10 | 79,580 | — | — |
| 2008-08-21 | $47.20 | $47.20 | 181,640 | — | — |
| 2008-08-20 | $44.30 | $44.30 | 152,430 | — | — |
| 2008-08-19 | $43.40 | $43.40 | 219,830 | — | — |
| 2008-08-18 | $42.70 | $42.70 | 71,370 | — | — |
| 2008-08-15 | $44.30 | $44.30 | 87,550 | — | — |
| 2008-08-14 | $46.70 | $46.70 | 110,400 | — | — |
| 2008-08-13 | $47.80 | $47.80 | 133,120 | — | — |
| 2008-08-12 | $46.00 | $46.00 | 81,990 | — | — |
| 2008-08-11 | $48.00 | $48.00 | 150,480 | — | — |
| 2008-08-08 | $51.60 | $51.60 | 112,550 | — | — |
| 2008-08-07 | $51.80 | $51.80 | 227,500 | — | — |
| 2008-08-06 | $50.20 | $50.20 | 297,410 | — | — |
| 2008-08-05 | $42.10 | $42.10 | 286,530 | — | — |
| 2008-08-04 | $45.10 | $45.10 | 143,090 | — | — |
| 2008-08-01 | $49.50 | $49.50 | 126,530 | — | — |
| 2008-07-31 | $50.70 | $50.70 | 155,960 | — | — |
| 2008-07-30 | $53.10 | $53.10 | 255,440 | — | — |
| 2008-07-29 | $50.70 | $50.70 | 416,240 | — | — |
| 2008-07-28 | $55.70 | $55.70 | 78,950 | — | — |
| 2008-07-25 | $57.50 | $57.50 | 94,880 | — | — |
| 2008-07-24 | $57.30 | $57.30 | 118,190 | — | — |
| 2008-07-23 | $59.00 | $59.00 | 117,640 | — | — |
| 2008-07-22 | $65.00 | $65.00 | 167,910 | — | — |
| 2008-07-21 | $66.20 | $66.20 | 122,200 | — | — |
| 2008-07-18 | $58.50 | $58.50 | 121,120 | — | — |
| 2008-07-17 | $58.70 | $58.70 | 175,470 | — | — |
| 2008-07-16 | $61.20 | $61.20 | 311,340 | — | — |
| 2008-07-15 | $67.70 | $67.70 | 108,420 | — | — |
| 2008-07-14 | $70.60 | $70.60 | 73,990 | — | — |
| 2008-07-11 | $71.30 | $71.30 | 127,440 | — | — |
| 2008-07-10 | $71.00 | $71.00 | 130,720 | — | — |
| 2008-07-09 | $65.10 | $65.10 | 171,770 | — | — |
| 2008-07-08 | $66.90 | $66.90 | 293,380 | — | — |
| 2008-07-07 | $69.20 | $69.20 | 175,180 | — | — |
| 2008-07-03 | $70.00 | $70.00 | 186,320 | — | — |
| 2008-07-02 | $72.80 | $72.80 | 279,980 | — | — |
| 2008-07-01 | $79.30 | $79.30 | 259,430 | — | — |
| 2008-06-30 | $79.70 | $79.70 | 401,440 | — | — |
| 2008-06-27 | $82.50 | $82.50 | 1,184,190 | — | — |
| 2008-06-26 | $76.00 | $76.00 | 321,060 | — | — |
| 2008-06-25 | $70.20 | $70.20 | 407,050 | — | — |
| 2008-06-24 | $72.50 | $72.50 | 180,470 | — | — |
| 2008-06-23 | $74.50 | $74.50 | 168,050 | — | — |
| 2008-06-20 | $74.50 | $74.50 | 369,340 | — | — |
| 2008-06-19 | $77.50 | $77.50 | 564,900 | — | — |
| 2008-06-18 | $82.50 | $82.50 | 430,010 | — | — |
| 2008-06-17 | $77.50 | $77.50 | 310,610 | — | — |
| 2008-06-16 | $76.00 | $76.00 | 220,250 | — | — |
| 2008-06-13 | $70.10 | $70.10 | 177,420 | — | — |
| 2008-06-12 | $70.00 | $70.00 | 196,170 | — | — |
| 2008-06-11 | $68.80 | $68.80 | 340,660 | — | — |
| 2008-06-10 | $65.80 | $65.80 | 265,530 | — | — |
| 2008-06-09 | $65.00 | $65.00 | 200,350 | — | — |
| 2008-06-06 | $60.70 | $60.70 | 112,540 | — | — |
| 2008-06-05 | $60.60 | $60.60 | 95,480 | — | — |
| 2008-06-04 | $59.40 | $59.40 | 108,760 | — | — |
| 2008-06-03 | $59.50 | $59.50 | 206,700 | — | — |
| 2008-06-02 | $59.70 | $59.70 | 132,870 | — | — |
| 2008-05-30 | $57.90 | $57.90 | 68,850 | — | — |
| 2008-05-29 | $56.80 | $56.80 | 117,850 | — | — |
| 2008-05-28 | $59.00 | $59.00 | 186,090 | — | — |
| 2008-05-27 | $59.50 | $59.50 | 142,110 | — | — |
| 2008-05-23 | $58.20 | $58.20 | 392,770 | — | — |
| 2008-05-22 | $64.40 | $64.40 | 206,240 | — | — |
| 2008-05-21 | $66.00 | $66.00 | 401,410 | — | — |
| 2008-05-20 | $63.10 | $63.10 | 284,720 | — | — |
| 2008-05-19 | $59.50 | $59.50 | 133,780 | — | — |
| 2008-05-16 | $59.00 | $59.00 | 179,950 | — | — |
| 2008-05-15 | $58.70 | $58.70 | 203,060 | — | — |
| 2008-05-14 | $56.70 | $56.70 | 143,020 | — | — |
| 2008-05-13 | $54.30 | $54.30 | 143,090 | — | — |
| 2008-05-12 | $52.30 | $52.30 | 232,500 | — | — |
| 2008-05-09 | $54.90 | $54.90 | 144,650 | — | — |
| 2008-05-08 | $54.30 | $54.30 | 153,440 | — | — |
| 2008-05-07 | $53.70 | $53.70 | 336,380 | — | — |
| 2008-05-06 | $50.10 | $50.10 | 218,030 | — | — |
| 2008-05-05 | $46.40 | $46.40 | 97,370 | — | — |
| 2008-05-02 | $46.40 | $46.40 | 129,690 | — | — |
| 2008-05-01 | $44.20 | $44.20 | 82,300 | — | — |
| 2008-04-30 | $45.00 | $45.00 | 63,240 | — | — |
| 2008-04-29 | $46.60 | $46.60 | 154,220 | — | — |
| 2008-04-28 | $46.20 | $46.20 | 84,520 | — | — |
| 2008-04-25 | $42.80 | $42.80 | 79,980 | — | — |
| 2008-04-24 | $42.30 | $42.30 | 58,670 | — | — |
| 2008-04-23 | $42.50 | $42.50 | 100,470 | — | — |
| 2008-04-22 | $41.50 | $41.50 | 166,390 | — | — |
| 2008-04-21 | $40.80 | $40.80 | 65,610 | — | — |
| 2008-04-18 | $40.50 | $40.50 | 59,470 | — | — |
| 2008-04-17 | $40.20 | $40.20 | 78,570 | — | — |
| 2008-04-16 | $39.50 | $39.50 | 140,660 | — | — |
| 2008-04-15 | $41.90 | $41.90 | 139,090 | — | — |
| 2008-04-14 | $38.90 | $38.90 | 112,680 | — | — |
| 2008-04-11 | $42.50 | $42.50 | 152,210 | — | — |
| 2008-04-10 | $42.90 | $42.90 | 322,950 | — | — |
| 2008-04-09 | $39.00 | $39.00 | 52,380 | — | — |
| 2008-04-08 | $38.70 | $38.70 | 26,160 | — | — |
| 2008-04-07 | $40.30 | $40.30 | 149,470 | — | — |
| 2008-04-04 | $39.40 | $39.40 | 116,730 | — | — |
| 2008-04-03 | $37.00 | $37.00 | 62,880 | — | — |
| 2008-04-02 | $35.10 | $35.10 | 44,290 | — | — |
| 2008-04-01 | $33.60 | $33.60 | 29,460 | — | — |
| 2008-03-31 | $33.20 | $33.20 | 50,880 | — | — |
| 2008-03-28 | $34.80 | $34.80 | 53,190 | — | — |
| 2008-03-27 | $35.00 | $35.00 | 64,470 | — | — |
| 2008-03-26 | $35.90 | $35.90 | 35,890 | — | — |
| 2008-03-25 | $35.70 | $35.70 | 37,710 | — | — |
| 2008-03-24 | $36.20 | $36.20 | 107,880 | — | — |
| 2008-03-20 | $34.40 | $34.40 | 74,570 | — | — |
| 2008-03-19 | $35.00 | $35.00 | 115,210 | — | — |
| 2008-03-18 | $37.10 | $37.10 | 104,140 | — | — |
| 2008-03-17 | $37.30 | $37.30 | 79,620 | — | — |
| 2008-03-14 | $39.10 | $39.10 | 164,920 | — | — |
| 2008-03-13 | $42.20 | $42.20 | 486,200 | — | — |
| 2008-03-12 | $39.50 | $39.50 | 301,580 | — | — |
| 2008-03-11 | $35.50 | $35.50 | 43,950 | — | — |
| 2008-03-10 | $35.80 | $35.80 | 154,510 | — | — |
| 2008-03-07 | $35.00 | $35.00 | 122,390 | — | — |
| 2008-03-06 | $34.90 | $34.90 | 112,510 | — | — |
| 2008-03-05 | $34.20 | $34.20 | 159,740 | — | — |
| 2008-03-04 | $34.90 | $34.90 | 161,720 | — | — |
| 2008-03-03 | $35.90 | $35.90 | 102,260 | — | — |
| 2008-02-29 | $37.90 | $37.90 | 109,060 | — | — |
| 2008-02-28 | $38.60 | $38.60 | 135,080 | — | — |
| 2008-02-27 | $36.30 | $36.30 | 107,490 | — | — |
| 2008-02-26 | $36.90 | $36.90 | 118,090 | — | — |
| 2008-02-25 | $35.50 | $35.50 | 218,770 | — | — |
| 2008-02-22 | $33.00 | $33.00 | 97,910 | — | — |
| 2008-02-21 | $31.70 | $31.70 | 77,070 | — | — |
| 2008-02-20 | $33.50 | $33.50 | 141,200 | — | — |
| 2008-02-19 | $32.00 | $32.00 | 62,980 | — | — |
| 2008-02-15 | $31.00 | $31.00 | 126,340 | — | — |
| 2008-02-14 | $30.50 | $30.50 | 95,980 | — | — |
| 2008-02-13 | $30.50 | $30.50 | 61,450 | — | — |
| 2008-02-12 | $30.50 | $30.50 | 81,700 | — | — |
| 2008-02-11 | $30.40 | $30.40 | 78,840 | — | — |
| 2008-02-08 | $29.00 | $29.00 | 49,280 | — | — |
| 2008-02-07 | $30.00 | $30.00 | 79,210 | — | — |
| 2008-02-06 | $30.00 | $30.00 | 99,920 | — | — |
| 2008-02-05 | $30.20 | $30.20 | 68,110 | — | — |
| 2008-02-04 | $28.90 | $28.90 | 82,700 | — | — |
| 2008-02-01 | $28.00 | $28.00 | 113,310 | — | — |
| 2008-01-31 | $27.80 | $27.80 | 155,660 | — | — |
| 2008-01-30 | $27.50 | $27.50 | 37,050 | — | — |
| 2008-01-29 | $27.70 | $27.70 | 48,220 | — | — |
| 2008-01-28 | $28.00 | $28.00 | 22,900 | — | — |
| 2008-01-25 | $28.70 | $28.70 | 45,410 | — | — |
| 2008-01-24 | $27.80 | $27.80 | 57,030 | — | — |
| 2008-01-23 | $25.20 | $25.20 | 56,200 | — | — |
| 2008-01-22 | $27.40 | $27.40 | 79,570 | — | — |
| 2008-01-18 | $26.80 | $26.80 | 27,200 | — | — |
| 2008-01-17 | $27.70 | $27.70 | 55,930 | — | — |
| 2008-01-16 | $27.90 | $27.90 | 101,970 | — | — |
| 2008-01-15 | $28.90 | $28.90 | 70,740 | — | — |
| 2008-01-14 | $31.00 | $31.00 | 124,830 | — | — |
| 2008-01-11 | $31.30 | $31.30 | 270,660 | — | — |
| 2008-01-10 | $28.20 | $28.20 | 88,760 | — | — |
| 2008-01-09 | $27.00 | $27.00 | 79,060 | — | — |
| 2008-01-08 | $26.70 | $26.70 | 45,390 | — | — |
| 2008-01-07 | $28.00 | $28.00 | 107,750 | — | — |
| 2008-01-04 | $26.50 | $26.50 | 39,260 | — | — |
| 2008-01-03 | $25.00 | $25.00 | 23,850 | — | — |
| 2008-01-02 | $25.30 | $25.30 | 35,970 | — | — |