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
- 2001-03-19 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 | $20.09 | $20.09 | 2,190 | — | — |
| 2008-12-30 | $16.53 | $16.53 | 5,329 | — | — |
| 2008-12-29 | $17.36 | $17.36 | 5,949 | — | — |
| 2008-12-26 | $20.92 | $20.92 | 10,605 | — | — |
| 2008-12-24 | $18.57 | $18.57 | 1,636 | — | — |
| 2008-12-23 | $19.41 | $19.41 | 7,663 | — | — |
| 2008-12-22 | $19.03 | $19.03 | 3,245 | — | — |
| 2008-12-19 | $18.20 | $18.20 | 12,504 | — | — |
| 2008-12-18 | $19.41 | $19.41 | 4,696 | — | — |
| 2008-12-17 | $19.71 | $19.71 | 2,625 | — | — |
| 2008-12-16 | $20.47 | $20.47 | 8,125 | — | — |
| 2008-12-15 | $20.47 | $20.47 | 448 | — | — |
| 2008-12-12 | $20.62 | $20.62 | 5,039 | — | — |
| 2008-12-11 | $20.77 | $20.77 | 7,690 | — | — |
| 2008-12-10 | $21.68 | $21.68 | 7,386 | — | — |
| 2008-12-09 | $21.99 | $21.99 | 6,503 | — | — |
| 2008-12-08 | $19.33 | $19.33 | 3,205 | — | — |
| 2008-12-05 | $18.35 | $18.35 | 778 | — | — |
| 2008-12-04 | $15.09 | $15.09 | 35,455 | — | — |
| 2008-12-03 | $15.31 | $15.31 | 4,841 | — | — |
| 2008-12-02 | $16.30 | $16.30 | 8,376 | — | — |
| 2008-12-01 | $15.39 | $15.39 | 28,794 | — | — |
| 2008-11-28 | $15.39 | $15.39 | 15,459 | — | — |
| 2008-11-26 | $15.47 | $15.47 | 25,285 | — | — |
| 2008-11-25 | $14.86 | $14.86 | 7,320 | — | — |
| 2008-11-24 | $15.16 | $15.16 | 18,400 | — | — |
| 2008-11-21 | $14.56 | $14.56 | 13,652 | — | — |
| 2008-11-20 | $14.71 | $14.71 | 12,333 | — | — |
| 2008-11-19 | $15.77 | $15.77 | 17,398 | — | — |
| 2008-11-18 | $15.92 | $15.92 | 41,549 | — | — |
| 2008-11-17 | $19.79 | $19.79 | 12,544 | — | — |
| 2008-11-14 | $21.38 | $21.38 | 9,352 | — | — |
| 2008-11-13 | $19.26 | $19.26 | 12,346 | — | — |
| 2008-11-12 | $18.80 | $18.80 | 5,487 | — | — |
| 2008-11-11 | $21.00 | $21.00 | 6,001 | — | — |
| 2008-11-10 | $21.76 | $21.76 | 4,208 | — | — |
| 2008-11-07 | $20.24 | $20.24 | 3,667 | — | — |
| 2008-11-06 | $21.15 | $21.15 | 7,452 | — | — |
| 2008-11-05 | $22.74 | $22.74 | 4,669 | — | — |
| 2008-11-04 | $22.90 | $22.90 | 9,985 | — | — |
| 2008-11-03 | $22.90 | $22.90 | 13,203 | — | — |
| 2008-10-31 | $23.50 | $23.50 | 7,518 | — | — |
| 2008-10-30 | $23.28 | $23.28 | 14,074 | — | — |
| 2008-10-29 | $23.28 | $23.28 | 7,624 | — | — |
| 2008-10-28 | $23.65 | $23.65 | 6,753 | — | — |
| 2008-10-27 | $23.96 | $23.96 | 4,234 | — | — |
| 2008-10-24 | $24.49 | $24.49 | 8,099 | — | — |
| 2008-10-23 | $25.40 | $25.40 | 4,300 | — | — |
| 2008-10-22 | $25.78 | $25.78 | 7,624 | — | — |
| 2008-10-21 | $25.40 | $25.40 | 14,931 | — | — |
| 2008-10-20 | $26.00 | $26.00 | 13,084 | — | — |
| 2008-10-17 | $26.00 | $26.00 | 11,106 | — | — |
| 2008-10-16 | $25.78 | $25.78 | 9,075 | — | — |
| 2008-10-15 | $25.70 | $25.70 | 3,997 | — | — |
| 2008-10-14 | $26.76 | $26.76 | 13,296 | — | — |
| 2008-10-13 | $25.25 | $25.25 | 25,167 | — | — |
| 2008-10-10 | $24.94 | $24.94 | 20,537 | — | — |
| 2008-10-09 | $25.70 | $25.70 | 13,032 | — | — |
| 2008-10-08 | $25.02 | $25.02 | 17,068 | — | — |
| 2008-10-07 | $26.84 | $26.84 | 17,688 | — | — |
| 2008-10-06 | $26.76 | $26.76 | 11,858 | — | — |
| 2008-10-03 | $30.71 | $30.71 | 5,790 | — | — |
| 2008-10-02 | $31.24 | $31.24 | 12,346 | — | — |
| 2008-10-01 | $31.16 | $31.16 | 5,434 | — | — |
| 2008-09-30 | $35.25 | $35.25 | 3,311 | — | — |
| 2008-09-29 | $34.57 | $34.57 | 8,811 | — | — |
| 2008-09-26 | $33.51 | $33.51 | 17,371 | — | — |
| 2008-09-25 | $34.27 | $34.27 | 3,970 | — | — |
| 2008-09-24 | $32.98 | $32.98 | 2,941 | — | — |
| 2008-09-23 | $32.75 | $32.75 | 5,540 | — | — |
| 2008-09-22 | $33.89 | $33.89 | 2,071 | — | — |
| 2008-09-19 | $33.21 | $33.21 | 7,307 | — | — |
| 2008-09-18 | $31.08 | $31.08 | 11,686 | — | — |
| 2008-09-17 | $31.24 | $31.24 | 3,838 | — | — |
| 2008-09-16 | $31.92 | $31.92 | 10,921 | — | — |
| 2008-09-15 | $31.31 | $31.31 | 3,007 | — | — |
| 2008-09-12 | $33.89 | $33.89 | 3,192 | — | — |
| 2008-09-11 | $32.83 | $32.83 | 7,584 | — | — |
| 2008-09-10 | $33.74 | $33.74 | 2,506 | — | — |
| 2008-09-09 | $33.89 | $33.89 | 1,095 | — | — |
| 2008-09-08 | $34.72 | $34.72 | 910 | — | — |
| 2008-09-05 | $34.12 | $34.12 | 1,715 | — | — |
| 2008-09-04 | $34.57 | $34.57 | 1,055 | — | — |
| 2008-09-03 | $34.50 | $34.50 | 950 | — | — |
| 2008-09-02 | $35.10 | $35.10 | 1,425 | — | — |
| 2008-08-29 | $34.72 | $34.72 | 1,636 | — | — |
| 2008-08-28 | $35.25 | $35.25 | 1,649 | — | — |
| 2008-08-27 | $35.10 | $35.10 | 3,297 | — | — |
| 2008-08-26 | $35.33 | $35.33 | 1,438 | — | — |
| 2008-08-25 | $35.10 | $35.10 | 2,467 | — | — |
| 2008-08-22 | $35.33 | $35.33 | 607 | — | — |
| 2008-08-21 | $34.65 | $34.65 | 8,257 | — | — |
| 2008-08-20 | $36.39 | $36.39 | 1,002 | — | — |
| 2008-08-19 | $36.24 | $36.24 | 3,403 | — | — |
| 2008-08-18 | $36.01 | $36.01 | 3,601 | — | — |
| 2008-08-15 | $34.72 | $34.72 | 1,807 | — | — |
| 2008-08-14 | $35.10 | $35.10 | 5,527 | — | — |
| 2008-08-13 | $36.39 | $36.39 | 1,095 | — | — |
| 2008-08-12 | $36.24 | $36.24 | 9,233 | — | — |
| 2008-08-11 | $37.38 | $37.38 | 20,075 | — | — |
| 2008-08-08 | $35.63 | $35.63 | 3,060 | — | — |
| 2008-08-07 | $35.48 | $35.48 | 13,849 | — | — |
| 2008-08-06 | $37.23 | $37.23 | 1,372 | — | — |
| 2008-08-05 | $36.77 | $36.77 | 725 | — | — |
| 2008-08-04 | $36.85 | $36.85 | 1,148 | — | — |
| 2008-08-01 | $36.92 | $36.92 | 3,443 | — | — |
| 2008-07-31 | $37.76 | $37.76 | 3,311 | — | — |
| 2008-07-30 | $36.01 | $36.01 | 1,385 | — | — |
| 2008-07-29 | $35.63 | $35.63 | 6,358 | — | — |
| 2008-07-28 | $36.01 | $36.01 | 2,704 | — | — |
| 2008-07-25 | $35.94 | $35.94 | 4,854 | — | — |
| 2008-07-24 | $36.85 | $36.85 | 10,473 | — | — |
| 2008-07-23 | $36.77 | $36.77 | 3,218 | — | — |
| 2008-07-22 | $36.62 | $36.62 | 16,250 | — | — |
| 2008-07-21 | $36.47 | $36.47 | 3,390 | — | — |
| 2008-07-18 | $36.09 | $36.09 | 2,295 | — | — |
| 2008-07-17 | $36.16 | $36.16 | 4,274 | — | — |
| 2008-07-16 | $34.57 | $34.57 | 4,260 | — | — |
| 2008-07-15 | $36.09 | $36.09 | 3,759 | — | — |
| 2008-07-14 | $36.01 | $36.01 | 1,253 | — | — |
| 2008-07-11 | $36.62 | $36.62 | 4,063 | — | — |
| 2008-07-10 | $36.77 | $36.77 | 6,041 | — | — |
| 2008-07-09 | $36.24 | $36.24 | 5,065 | — | — |
| 2008-07-08 | $36.47 | $36.47 | 33,714 | — | — |
| 2008-07-07 | $35.25 | $35.25 | 11,106 | — | — |
| 2008-07-03 | $35.33 | $35.33 | 1,279 | — | — |
| 2008-07-02 | $35.18 | $35.18 | 7,756 | — | — |
| 2008-07-01 | $34.65 | $34.65 | 6,608 | — | — |
| 2008-06-30 | $35.25 | $35.25 | 1,807 | — | — |
| 2008-06-27 | $35.48 | $35.48 | 620 | — | — |
| 2008-06-26 | $34.80 | $34.80 | 1,899 | — | — |
| 2008-06-25 | $35.63 | $35.63 | 646 | — | — |
| 2008-06-24 | $35.25 | $35.25 | 5,461 | — | — |
| 2008-06-23 | $35.18 | $35.18 | 2,137 | — | — |
| 2008-06-20 | $36.01 | $36.01 | 1,622 | — | — |
| 2008-06-19 | $34.72 | $34.72 | 8,099 | — | — |
| 2008-06-18 | $35.56 | $35.56 | 3,363 | — | — |
| 2008-06-17 | $35.71 | $35.71 | 1,490 | — | — |
| 2008-06-16 | $36.47 | $36.47 | 1,121 | — | — |
| 2008-06-13 | $35.86 | $35.86 | 4,366 | — | — |
| 2008-06-12 | $35.33 | $35.33 | 4,353 | — | — |
| 2008-06-11 | $36.01 | $36.01 | 16,382 | — | — |
| 2008-06-10 | $37.60 | $37.60 | 2,229 | — | — |
| 2008-06-09 | $37.91 | $37.91 | 4,841 | — | — |
| 2008-06-06 | $37.83 | $37.83 | 2,651 | — | — |
| 2008-06-05 | $38.67 | $38.67 | 4,828 | — | — |
| 2008-06-04 | $37.53 | $37.53 | 2,862 | — | — |
| 2008-06-03 | $38.13 | $38.13 | 19,864 | — | — |
| 2008-06-02 | $37.76 | $37.76 | 7,083 | — | — |
| 2008-05-30 | $36.39 | $36.39 | 3,706 | — | — |
| 2008-05-29 | $36.09 | $36.09 | 4,498 | — | — |
| 2008-05-28 | $35.86 | $35.86 | 2,823 | — | — |
| 2008-05-27 | $35.48 | $35.48 | 11,515 | — | — |
| 2008-05-23 | $35.86 | $35.86 | 1,504 | — | — |
| 2008-05-22 | $36.09 | $36.09 | 2,137 | — | — |
| 2008-05-21 | $36.01 | $36.01 | 3,931 | — | — |
| 2008-05-20 | $37.00 | $37.00 | 12,530 | — | — |
| 2008-05-19 | $37.38 | $37.38 | 3,667 | — | — |
| 2008-05-16 | $38.06 | $38.06 | 143,046 | — | — |
| 2008-05-15 | $37.00 | $37.00 | 6,503 | — | — |
| 2008-05-14 | $36.85 | $36.85 | 3,205 | — | — |
| 2008-05-13 | $37.45 | $37.45 | 3,997 | — | — |
| 2008-05-12 | $36.62 | $36.62 | 3,469 | — | — |
| 2008-05-09 | $37.38 | $37.38 | 2,519 | — | — |
| 2008-05-08 | $37.68 | $37.68 | 7,307 | — | — |
| 2008-05-07 | $37.68 | $37.68 | 7,650 | — | — |
| 2008-05-06 | $38.67 | $38.67 | 7,281 | — | — |
| 2008-05-05 | $38.21 | $38.21 | 5,355 | — | — |
| 2008-05-02 | $38.51 | $38.51 | 8,257 | — | — |
| 2008-05-01 | $38.06 | $38.06 | 8,732 | — | — |
| 2008-04-30 | $37.30 | $37.30 | 1,029 | — | — |
| 2008-04-29 | $37.91 | $37.91 | 3,522 | — | — |
| 2008-04-28 | $37.68 | $37.68 | 1,082 | — | — |
| 2008-04-25 | $37.68 | $37.68 | 2,282 | — | — |
| 2008-04-24 | $37.00 | $37.00 | 818 | — | — |
| 2008-04-23 | $36.85 | $36.85 | 8,692 | — | — |
| 2008-04-22 | $37.53 | $37.53 | 1,794 | — | — |
| 2008-04-21 | $38.36 | $38.36 | 2,532 | — | — |
| 2008-04-18 | $37.83 | $37.83 | 11,950 | — | — |
| 2008-04-17 | $37.15 | $37.15 | 3,970 | — | — |
| 2008-04-16 | $37.45 | $37.45 | 4,907 | — | — |
| 2008-04-15 | $37.53 | $37.53 | 5,316 | — | — |
| 2008-04-14 | $37.76 | $37.76 | 4,287 | — | — |
| 2008-04-11 | $38.44 | $38.44 | 13,467 | — | — |
| 2008-04-10 | $38.44 | $38.44 | 4,590 | — | — |
| 2008-04-09 | $37.76 | $37.76 | 5,118 | — | — |
| 2008-04-08 | $38.13 | $38.13 | 4,221 | — | — |
| 2008-04-07 | $38.21 | $38.21 | 4,551 | — | — |
| 2008-04-04 | $37.68 | $37.68 | 6,371 | — | — |
| 2008-04-03 | $37.68 | $37.68 | 2,071 | — | — |
| 2008-04-02 | $37.15 | $37.15 | 3,680 | — | — |
| 2008-04-01 | $38.06 | $38.06 | 8,033 | — | — |
| 2008-03-31 | $37.91 | $37.91 | 8,402 | — | — |
| 2008-03-28 | $37.30 | $37.30 | 4,722 | — | — |
| 2008-03-27 | $37.91 | $37.91 | 9,932 | — | — |
| 2008-03-26 | $37.83 | $37.83 | 9,220 | — | — |
| 2008-03-25 | $37.91 | $37.91 | 8,112 | — | — |
| 2008-03-24 | $37.91 | $37.91 | 23,795 | — | — |
| 2008-03-20 | $36.77 | $36.77 | 4,577 | — | — |
| 2008-03-19 | $36.85 | $36.85 | 7,558 | — | — |
| 2008-03-18 | $34.87 | $34.87 | 5,606 | — | — |
| 2008-03-17 | $35.86 | $35.86 | 4,194 | — | — |
| 2008-03-14 | $37.00 | $37.00 | 10,394 | — | — |
| 2008-03-13 | $35.63 | $35.63 | 4,142 | — | — |
| 2008-03-12 | $34.95 | $34.95 | 6,978 | — | — |
| 2008-03-11 | $34.80 | $34.80 | 9,813 | — | — |
| 2008-03-10 | $32.60 | $32.60 | 5,962 | — | — |
| 2008-03-07 | $33.36 | $33.36 | 16,896 | — | — |
| 2008-03-06 | $32.90 | $32.90 | 5,883 | — | — |
| 2008-03-05 | $34.72 | $34.72 | 3,126 | — | — |
| 2008-03-04 | $35.41 | $35.41 | 3,693 | — | — |
| 2008-03-03 | $35.41 | $35.41 | 9,813 | — | — |
| 2008-02-29 | $34.80 | $34.80 | 14,522 | — | — |
| 2008-02-28 | $31.69 | $31.69 | 6,964 | — | — |
| 2008-02-27 | $30.10 | $30.10 | 3,983 | — | — |
| 2008-02-26 | $31.08 | $31.08 | 6,674 | — | — |
| 2008-02-25 | $30.17 | $30.17 | 4,234 | — | — |
| 2008-02-22 | $30.17 | $30.17 | 4,946 | — | — |
| 2008-02-21 | $30.63 | $30.63 | 4,524 | — | — |
| 2008-02-20 | $30.55 | $30.55 | 5,170 | — | — |
| 2008-02-19 | $32.22 | $32.22 | 5,817 | — | — |
| 2008-02-15 | $30.63 | $30.63 | 2,717 | — | — |
| 2008-02-14 | $30.71 | $30.71 | 2,625 | — | — |
| 2008-02-13 | $31.46 | $31.46 | 2,374 | — | — |
| 2008-02-12 | $31.01 | $31.01 | 1,978 | — | — |
| 2008-02-11 | $30.40 | $30.40 | 3,522 | — | — |
| 2008-02-08 | $31.08 | $31.08 | 6,384 | — | — |
| 2008-02-07 | $31.92 | $31.92 | 14,984 | — | — |
| 2008-02-06 | $31.69 | $31.69 | 9,629 | — | — |
| 2008-02-05 | $32.68 | $32.68 | 3,970 | — | — |
| 2008-02-04 | $33.28 | $33.28 | 8,244 | — | — |
| 2008-02-01 | $33.21 | $33.21 | 16,026 | — | — |
| 2008-01-31 | $33.36 | $33.36 | 10,723 | — | — |
| 2008-01-30 | $33.36 | $33.36 | 2,875 | — | — |
| 2008-01-29 | $33.43 | $33.43 | 5,619 | — | — |
| 2008-01-28 | $33.51 | $33.51 | 5,025 | — | — |
| 2008-01-25 | $32.90 | $32.90 | 10,710 | — | — |
| 2008-01-24 | $33.36 | $33.36 | 2,625 | — | — |
| 2008-01-23 | $34.50 | $34.50 | 2,875 | — | — |
| 2008-01-22 | $35.41 | $35.41 | 10,935 | — | — |
| 2008-01-18 | $33.74 | $33.74 | 12,953 | — | — |
| 2008-01-17 | $34.12 | $34.12 | 12,649 | — | — |
| 2008-01-16 | $35.25 | $35.25 | 7,729 | — | — |
| 2008-01-15 | $34.50 | $34.50 | 5,606 | — | — |
| 2008-01-14 | $34.04 | $34.04 | 11,502 | — | — |
| 2008-01-11 | $33.51 | $33.51 | 4,801 | — | — |
| 2008-01-10 | $34.12 | $34.12 | 12,201 | — | — |
| 2008-01-09 | $35.18 | $35.18 | 21,790 | — | — |
| 2008-01-08 | $34.80 | $34.80 | 4,023 | — | — |
| 2008-01-07 | $34.72 | $34.72 | 4,234 | — | — |
| 2008-01-04 | $33.97 | $33.97 | 8,349 | — | — |
| 2008-01-03 | $34.42 | $34.42 | 6,569 | — | — |
| 2008-01-02 | $33.89 | $33.89 | 3,957 | — | — |