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
- 1994-04-06 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 | $16.48 | $18.02 | 35,525 | — | — |
| 2008-12-30 | $15.20 | $16.62 | 65,300 | — | — |
| 2008-12-29 | $15.12 | $16.54 | 42,813 | — | — |
| 2008-12-26 | $14.96 | $16.36 | 11,450 | — | — |
| 2008-12-24 | $15.04 | $16.45 | 23,825 | — | — |
| 2008-12-23 | $15.04 | $16.45 | 43,063 | — | — |
| 2008-12-22 | $14.96 | $16.36 | 41,000 | — | — |
| 2008-12-19 | $14.96 | $16.36 | 77,513 | — | — |
| 2008-12-18 | $15.04 | $16.45 | 44,675 | — | — |
| 2008-12-17 | $15.12 | $16.54 | 40,038 | — | — |
| 2008-12-16 | $14.72 | $16.10 | 45,788 | — | — |
| 2008-12-15 | $14.00 | $15.31 | 33,750 | — | — |
| 2008-12-12 | $14.80 | $16.19 | 28,888 | — | — |
| 2008-12-11 | $14.48 | $15.84 | 37,988 | — | — |
| 2008-12-10 | $15.04 | $16.45 | 97,100 | — | — |
| 2008-12-09 | $14.00 | $15.31 | 63,675 | — | — |
| 2008-12-08 | $13.68 | $14.96 | 97,638 | — | — |
| 2008-12-05 | $14.16 | $15.49 | 128,588 | — | — |
| 2008-12-04 | $15.04 | $16.45 | 99,338 | — | — |
| 2008-12-03 | $16.48 | $18.02 | 92,088 | — | — |
| 2008-12-02 | $17.60 | $19.25 | 68,775 | — | — |
| 2008-12-01 | $17.28 | $18.90 | 80,113 | — | — |
| 2008-11-28 | $18.80 | $20.56 | 22,838 | — | — |
| 2008-11-26 | $18.00 | $19.69 | 288,263 | — | — |
| 2008-11-25 | $15.76 | $17.24 | 122,200 | — | — |
| 2008-11-24 | $18.24 | $19.95 | 88,563 | — | — |
| 2008-11-21 | $22.40 | $24.50 | 90,675 | — | — |
| 2008-11-20 | $24.80 | $27.12 | 51,200 | — | — |
| 2008-11-19 | $28.56 | $31.23 | 33,238 | — | — |
| 2008-11-18 | $31.44 | $34.38 | 32,213 | — | — |
| 2008-11-17 | $31.44 | $34.38 | 35,575 | — | — |
| 2008-11-14 | $31.36 | $34.30 | 24,163 | — | — |
| 2008-11-13 | $33.84 | $37.01 | 46,413 | — | — |
| 2008-11-12 | $31.76 | $34.73 | 37,775 | — | — |
| 2008-11-11 | $31.84 | $34.82 | 27,450 | — | — |
| 2008-11-10 | $31.92 | $34.91 | 32,800 | — | — |
| 2008-11-07 | $32.48 | $35.52 | 40,238 | — | — |
| 2008-11-06 | $32.16 | $35.17 | 41,025 | — | — |
| 2008-11-05 | $32.24 | $35.26 | 61,263 | — | — |
| 2008-11-04 | $31.84 | $34.82 | 53,625 | — | — |
| 2008-11-03 | $31.92 | $34.91 | 35,888 | — | — |
| 2008-10-31 | $32.00 | $35.00 | 74,638 | — | — |
| 2008-10-30 | $31.44 | $34.38 | 51,525 | — | — |
| 2008-10-29 | $30.56 | $33.42 | 62,713 | — | — |
| 2008-10-28 | $31.52 | $34.47 | 42,388 | — | — |
| 2008-10-27 | $28.40 | $31.06 | 55,275 | — | — |
| 2008-10-24 | $31.12 | $34.03 | 117,875 | — | — |
| 2008-10-23 | $29.28 | $32.02 | 113,288 | — | — |
| 2008-10-22 | $32.16 | $35.17 | 46,213 | — | — |
| 2008-10-21 | $34.24 | $37.45 | 53,875 | — | — |
| 2008-10-20 | $33.20 | $36.31 | 23,688 | — | — |
| 2008-10-17 | $32.08 | $35.08 | 48,638 | — | — |
| 2008-10-16 | $32.00 | $35.00 | 121,150 | — | — |
| 2008-10-15 | $31.76 | $34.73 | 72,225 | — | — |
| 2008-10-14 | $35.28 | $38.58 | 41,088 | — | — |
| 2008-10-13 | $36.80 | $40.25 | 43,738 | — | — |
| 2008-10-10 | $35.28 | $38.58 | 82,275 | — | — |
| 2008-10-09 | $28.00 | $30.62 | 58,588 | — | — |
| 2008-10-08 | $32.00 | $35.00 | 36,525 | — | — |
| 2008-10-07 | $34.08 | $37.27 | 17,938 | — | — |
| 2008-10-06 | $36.80 | $40.25 | 90,488 | — | — |
| 2008-10-03 | $38.96 | $42.61 | 62,563 | — | — |
| 2008-10-02 | $38.80 | $42.43 | 23,538 | — | — |
| 2008-10-01 | $40.96 | $44.80 | 36,938 | — | — |
| 2008-09-30 | $40.40 | $44.18 | 36,350 | — | — |
| 2008-09-29 | $39.28 | $42.96 | 52,300 | — | — |
| 2008-09-26 | $42.80 | $46.81 | 40,900 | — | — |
| 2008-09-25 | $41.04 | $44.88 | 35,675 | — | — |
| 2008-09-24 | $38.00 | $41.56 | 58,388 | — | — |
| 2008-09-23 | $41.04 | $44.88 | 65,450 | — | — |
| 2008-09-22 | $39.60 | $43.31 | 50,925 | — | — |
| 2008-09-19 | $40.88 | $44.71 | 202,900 | — | — |
| 2008-09-18 | $41.60 | $45.50 | 141,500 | — | — |
| 2008-09-17 | $38.56 | $42.17 | 103,200 | — | — |
| 2008-09-16 | $42.64 | $46.63 | 87,413 | — | — |
| 2008-09-15 | $41.20 | $45.06 | 27,438 | — | — |
| 2008-09-12 | $43.28 | $47.33 | 40,663 | — | — |
| 2008-09-11 | $42.48 | $46.46 | 47,963 | — | — |
| 2008-09-10 | $42.72 | $46.72 | 53,163 | — | — |
| 2008-09-09 | $42.80 | $46.81 | 61,900 | — | — |
| 2008-09-08 | $44.48 | $48.64 | 48,163 | — | — |
| 2008-09-05 | $43.20 | $47.25 | 42,888 | — | — |
| 2008-09-04 | $41.52 | $45.41 | 38,025 | — | — |
| 2008-09-03 | $42.64 | $46.63 | 35,100 | — | — |
| 2008-09-02 | $41.20 | $45.06 | 37,838 | — | — |
| 2008-08-29 | $40.88 | $44.71 | 54,050 | — | — |
| 2008-08-28 | $41.92 | $45.85 | 27,000 | — | — |
| 2008-08-27 | $41.52 | $45.41 | 33,513 | — | — |
| 2008-08-26 | $40.56 | $44.36 | 41,488 | — | — |
| 2008-08-25 | $40.80 | $44.62 | 36,900 | — | — |
| 2008-08-22 | $41.92 | $45.85 | 44,175 | — | — |
| 2008-08-21 | $41.76 | $45.67 | 55,275 | — | — |
| 2008-08-20 | $43.52 | $47.59 | 57,163 | — | — |
| 2008-08-19 | $42.56 | $46.55 | 46,638 | — | — |
| 2008-08-18 | $43.36 | $47.42 | 76,375 | — | — |
| 2008-08-15 | $45.04 | $49.26 | 78,550 | — | — |
| 2008-08-14 | $45.28 | $49.52 | 55,950 | — | — |
| 2008-08-13 | $44.72 | $48.91 | 76,513 | — | — |
| 2008-08-12 | $45.84 | $50.13 | 57,450 | — | — |
| 2008-08-11 | $47.20 | $51.62 | 61,225 | — | — |
| 2008-08-08 | $44.48 | $48.64 | 55,913 | — | — |
| 2008-08-07 | $43.12 | $47.16 | 46,825 | — | — |
| 2008-08-06 | $44.00 | $48.12 | 54,725 | — | — |
| 2008-08-05 | $42.96 | $46.98 | 60,563 | — | — |
| 2008-08-04 | $42.24 | $46.20 | 63,975 | — | — |
| 2008-08-01 | $42.48 | $46.46 | 54,950 | — | — |
| 2008-07-31 | $42.40 | $46.37 | 93,013 | — | — |
| 2008-07-30 | $42.24 | $46.20 | 130,675 | — | — |
| 2008-07-29 | $50.40 | $55.12 | 75,925 | — | — |
| 2008-07-28 | $48.32 | $52.84 | 46,975 | — | — |
| 2008-07-25 | $50.08 | $54.77 | 67,963 | — | — |
| 2008-07-24 | $49.20 | $53.81 | 65,775 | — | — |
| 2008-07-23 | $50.32 | $55.03 | 72,475 | — | — |
| 2008-07-22 | $50.00 | $54.68 | 51,938 | — | — |
| 2008-07-21 | $46.96 | $51.36 | 34,388 | — | — |
| 2008-07-18 | $45.12 | $49.34 | 48,175 | — | — |
| 2008-07-17 | $44.24 | $48.38 | 78,975 | — | — |
| 2008-07-16 | $40.00 | $43.75 | 59,875 | — | — |
| 2008-07-15 | $38.08 | $41.65 | 89,038 | — | — |
| 2008-07-14 | $38.80 | $42.43 | 56,025 | — | — |
| 2008-07-11 | $39.76 | $43.48 | 60,575 | — | — |
| 2008-07-10 | $39.36 | $43.05 | 66,413 | — | — |
| 2008-07-09 | $38.40 | $42.00 | 82,350 | — | — |
| 2008-07-08 | $39.76 | $43.48 | 68,138 | — | — |
| 2008-07-07 | $38.00 | $41.56 | 63,738 | — | — |
| 2008-07-03 | $38.00 | $41.56 | 26,113 | — | — |
| 2008-07-02 | $39.04 | $42.70 | 87,175 | — | — |
| 2008-07-01 | $40.00 | $43.48 | 134,188 | — | — |
| 2008-06-30 | $41.68 | $45.31 | 90,525 | — | — |
| 2008-06-27 | $43.52 | $47.31 | 137,088 | — | — |
| 2008-06-26 | $44.40 | $48.27 | 48,013 | — | — |
| 2008-06-25 | $44.40 | $48.27 | 61,713 | — | — |
| 2008-06-24 | $44.00 | $47.83 | 83,725 | — | — |
| 2008-06-23 | $45.28 | $49.22 | 44,075 | — | — |
| 2008-06-20 | $46.40 | $50.44 | 71,513 | — | — |
| 2008-06-19 | $45.76 | $49.74 | 79,450 | — | — |
| 2008-06-18 | $46.72 | $50.79 | 102,063 | — | — |
| 2008-06-17 | $46.00 | $50.01 | 41,925 | — | — |
| 2008-06-16 | $46.48 | $50.53 | 59,950 | — | — |
| 2008-06-13 | $46.48 | $50.53 | 48,538 | — | — |
| 2008-06-12 | $46.56 | $50.61 | 43,750 | — | — |
| 2008-06-11 | $46.24 | $50.27 | 62,663 | — | — |
| 2008-06-10 | $47.36 | $51.48 | 33,775 | — | — |
| 2008-06-09 | $47.92 | $52.09 | 76,388 | — | — |
| 2008-06-06 | $47.76 | $51.92 | 34,300 | — | — |
| 2008-06-05 | $48.88 | $53.14 | 43,275 | — | — |
| 2008-06-04 | $48.24 | $52.44 | 37,888 | — | — |
| 2008-06-03 | $49.44 | $53.74 | 40,375 | — | — |
| 2008-06-02 | $49.20 | $53.48 | 58,725 | — | — |
| 2008-05-30 | $51.20 | $55.66 | 38,600 | — | — |
| 2008-05-29 | $52.40 | $56.96 | 48,800 | — | — |
| 2008-05-28 | $52.16 | $56.70 | 32,025 | — | — |
| 2008-05-27 | $52.88 | $57.48 | 18,213 | — | — |
| 2008-05-23 | $52.64 | $57.22 | 20,175 | — | — |
| 2008-05-22 | $53.12 | $57.75 | 29,288 | — | — |
| 2008-05-21 | $52.40 | $56.96 | 35,425 | — | — |
| 2008-05-20 | $53.12 | $57.75 | 23,425 | — | — |
| 2008-05-19 | $53.28 | $57.92 | 22,513 | — | — |
| 2008-05-16 | $53.76 | $58.44 | 31,838 | — | — |
| 2008-05-15 | $54.40 | $59.14 | 27,438 | — | — |
| 2008-05-14 | $54.00 | $58.70 | 21,875 | — | — |
| 2008-05-13 | $54.48 | $59.22 | 40,288 | — | — |
| 2008-05-12 | $55.20 | $60.01 | 42,250 | — | — |
| 2008-05-09 | $54.16 | $58.88 | 49,538 | — | — |
| 2008-05-08 | $55.60 | $60.44 | 59,750 | — | — |
| 2008-05-07 | $56.16 | $61.05 | 44,375 | — | — |
| 2008-05-06 | $58.08 | $63.14 | 36,738 | — | — |
| 2008-05-05 | $58.24 | $63.31 | 33,350 | — | — |
| 2008-05-02 | $57.84 | $62.88 | 37,413 | — | — |
| 2008-05-01 | $58.48 | $63.57 | 69,475 | — | — |
| 2008-04-30 | $55.92 | $60.79 | 61,313 | — | — |
| 2008-04-29 | $57.04 | $62.01 | 40,850 | — | — |
| 2008-04-28 | $59.04 | $64.18 | 53,513 | — | — |
| 2008-04-25 | $57.68 | $62.70 | 35,638 | — | — |
| 2008-04-24 | $57.36 | $62.35 | 32,600 | — | — |
| 2008-04-23 | $55.28 | $60.09 | 34,975 | — | — |
| 2008-04-22 | $54.48 | $59.22 | 43,413 | — | — |
| 2008-04-21 | $55.52 | $60.35 | 46,263 | — | — |
| 2008-04-18 | $57.44 | $62.44 | 31,013 | — | — |
| 2008-04-17 | $56.80 | $61.75 | 23,850 | — | — |
| 2008-04-16 | $56.48 | $61.40 | 25,950 | — | — |
| 2008-04-15 | $55.12 | $59.92 | 22,813 | — | — |
| 2008-04-14 | $54.00 | $58.70 | 37,038 | — | — |
| 2008-04-11 | $55.44 | $60.27 | 27,113 | — | — |
| 2008-04-10 | $56.56 | $61.48 | 61,563 | — | — |
| 2008-04-09 | $56.08 | $60.96 | 34,288 | — | — |
| 2008-04-08 | $58.32 | $63.40 | 50,050 | — | — |
| 2008-04-07 | $60.16 | $65.40 | 28,700 | — | — |
| 2008-04-04 | $60.00 | $65.22 | 58,800 | — | — |
| 2008-04-03 | $61.76 | $67.14 | 53,000 | — | — |
| 2008-04-02 | $61.76 | $67.14 | 36,188 | — | — |
| 2008-04-01 | $60.80 | $66.09 | 56,950 | — | — |
| 2008-03-31 | $59.12 | $64.27 | 47,325 | — | — |
| 2008-03-28 | $60.16 | $65.40 | 58,263 | — | — |
| 2008-03-27 | $61.60 | $66.96 | 44,925 | — | — |
| 2008-03-26 | $62.64 | $67.57 | 55,213 | — | — |
| 2008-03-25 | $62.40 | $67.31 | 68,438 | — | — |
| 2008-03-24 | $60.00 | $64.72 | 80,713 | — | — |
| 2008-03-20 | $60.24 | $64.98 | 129,600 | — | — |
| 2008-03-19 | $58.56 | $63.17 | 56,888 | — | — |
| 2008-03-18 | $59.76 | $64.47 | 61,338 | — | — |
| 2008-03-17 | $57.60 | $62.14 | 62,713 | — | — |
| 2008-03-14 | $59.68 | $64.38 | 54,950 | — | — |
| 2008-03-13 | $62.64 | $67.57 | 55,863 | — | — |
| 2008-03-12 | $60.24 | $64.98 | 58,125 | — | — |
| 2008-03-11 | $62.64 | $67.57 | 63,738 | — | — |
| 2008-03-10 | $58.64 | $63.26 | 29,813 | — | — |
| 2008-03-07 | $58.56 | $63.17 | 45,963 | — | — |
| 2008-03-06 | $57.44 | $61.96 | 51,050 | — | — |
| 2008-03-05 | $60.08 | $64.81 | 47,638 | — | — |
| 2008-03-04 | $60.72 | $65.50 | 60,488 | — | — |
| 2008-03-03 | $60.72 | $65.50 | 60,550 | — | — |
| 2008-02-29 | $61.04 | $65.85 | 76,075 | — | — |
| 2008-02-28 | $61.76 | $66.62 | 58,150 | — | — |
| 2008-02-27 | $63.04 | $68.00 | 44,213 | — | — |
| 2008-02-26 | $63.84 | $68.87 | 47,425 | — | — |
| 2008-02-25 | $64.08 | $69.13 | 37,900 | — | — |
| 2008-02-22 | $63.04 | $68.00 | 56,800 | — | — |
| 2008-02-21 | $64.24 | $69.30 | 55,038 | — | — |
| 2008-02-20 | $66.08 | $71.28 | 34,538 | — | — |
| 2008-02-19 | $64.96 | $70.08 | 41,925 | — | — |
| 2008-02-15 | $65.60 | $70.77 | 42,725 | — | — |
| 2008-02-14 | $65.92 | $71.11 | 56,388 | — | — |
| 2008-02-13 | $68.40 | $73.79 | 91,000 | — | — |
| 2008-02-12 | $70.40 | $75.94 | 53,588 | — | — |
| 2008-02-11 | $69.04 | $74.48 | 79,388 | — | — |
| 2008-02-08 | $68.48 | $73.87 | 72,213 | — | — |
| 2008-02-07 | $67.04 | $72.32 | 61,813 | — | — |
| 2008-02-06 | $67.44 | $72.75 | 53,875 | — | — |
| 2008-02-05 | $68.96 | $74.39 | 106,538 | — | — |
| 2008-02-04 | $69.76 | $75.25 | 190,388 | — | — |
| 2008-02-01 | $74.88 | $80.78 | 92,888 | — | — |
| 2008-01-31 | $68.80 | $74.22 | 59,850 | — | — |
| 2008-01-30 | $65.84 | $71.02 | 94,063 | — | — |
| 2008-01-29 | $68.08 | $73.44 | 81,238 | — | — |
| 2008-01-28 | $66.96 | $72.23 | 83,275 | — | — |
| 2008-01-25 | $60.96 | $65.76 | 43,163 | — | — |
| 2008-01-24 | $61.36 | $66.19 | 53,888 | — | — |
| 2008-01-23 | $60.24 | $64.98 | 72,775 | — | — |
| 2008-01-22 | $55.52 | $59.89 | 60,650 | — | — |
| 2008-01-18 | $55.20 | $59.55 | 72,513 | — | — |
| 2008-01-17 | $56.80 | $61.27 | 31,050 | — | — |
| 2008-01-16 | $58.80 | $63.43 | 49,863 | — | — |
| 2008-01-15 | $56.96 | $61.45 | 47,538 | — | — |
| 2008-01-14 | $57.92 | $62.48 | 40,025 | — | — |
| 2008-01-11 | $58.24 | $62.83 | 40,438 | — | — |
| 2008-01-10 | $60.32 | $65.07 | 47,988 | — | — |
| 2008-01-09 | $60.64 | $65.41 | 65,625 | — | — |
| 2008-01-08 | $58.56 | $63.17 | 56,238 | — | — |
| 2008-01-07 | $61.12 | $65.93 | 69,925 | — | — |
| 2008-01-04 | $59.52 | $64.21 | 72,625 | — | — |
| 2008-01-03 | $62.88 | $67.83 | 49,163 | — | — |
| 2008-01-02 | $65.68 | $70.85 | 39,900 | — | — |