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
- 1985-09-04 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 | $21.60 | $47.05 | 9,400 | — | — |
| 2008-12-30 | $20.20 | $43.78 | 7,960 | — | — |
| 2008-12-29 | $20.00 | $43.35 | 4,700 | — | — |
| 2008-12-26 | $20.10 | $43.56 | 1,380 | — | — |
| 2008-12-24 | $20.40 | $44.21 | 1,800 | — | — |
| 2008-12-23 | $19.80 | $42.91 | 4,520 | — | — |
| 2008-12-22 | $22.20 | $48.12 | 7,130 | — | — |
| 2008-12-19 | $24.10 | $52.23 | 24,330 | — | — |
| 2008-12-18 | $19.90 | $43.13 | 2,360 | — | — |
| 2008-12-17 | $18.80 | $40.75 | 6,240 | — | — |
| 2008-12-16 | $19.30 | $41.83 | 13,920 | — | — |
| 2008-12-15 | $18.40 | $39.88 | 8,020 | — | — |
| 2008-12-12 | $20.10 | $43.56 | 10,510 | — | — |
| 2008-12-11 | $21.40 | $46.38 | 6,900 | — | — |
| 2008-12-10 | $22.00 | $47.68 | 5,860 | — | — |
| 2008-12-09 | $21.50 | $46.60 | 10,280 | — | — |
| 2008-12-08 | $21.50 | $46.60 | 9,320 | — | — |
| 2008-12-05 | $20.90 | $45.30 | 7,200 | — | — |
| 2008-12-04 | $20.50 | $44.43 | 9,020 | — | — |
| 2008-12-03 | $22.00 | $47.68 | 11,810 | — | — |
| 2008-12-02 | $25.50 | $55.27 | 16,040 | — | — |
| 2008-12-01 | $20.90 | $45.30 | 7,270 | — | — |
| 2008-11-28 | $25.00 | $54.18 | 4,540 | — | — |
| 2008-11-26 | $26.90 | $58.30 | 14,190 | — | — |
| 2008-11-25 | $23.30 | $50.50 | 13,430 | — | — |
| 2008-11-24 | $22.80 | $49.42 | 15,250 | — | — |
| 2008-11-21 | $17.20 | $37.28 | 25,490 | — | — |
| 2008-11-20 | $18.10 | $39.23 | 68,690 | — | — |
| 2008-11-19 | $18.40 | $39.88 | 16,390 | — | — |
| 2008-11-18 | $20.40 | $44.21 | 9,620 | — | — |
| 2008-11-17 | $22.30 | $48.33 | 14,650 | — | — |
| 2008-11-14 | $24.10 | $52.23 | 31,030 | — | — |
| 2008-11-13 | $31.40 | $68.06 | 23,780 | — | — |
| 2008-11-12 | $27.80 | $60.25 | 23,880 | — | — |
| 2008-11-11 | $34.10 | $73.91 | 16,620 | — | — |
| 2008-11-10 | $35.60 | $77.16 | 5,620 | — | — |
| 2008-11-07 | $34.60 | $74.99 | 3,770 | — | — |
| 2008-11-06 | $35.90 | $77.81 | 9,240 | — | — |
| 2008-11-05 | $36.10 | $78.24 | 13,730 | — | — |
| 2008-11-04 | $39.30 | $85.18 | 15,350 | — | — |
| 2008-11-03 | $36.90 | $79.98 | 7,250 | — | — |
| 2008-10-31 | $36.70 | $79.54 | 17,710 | — | — |
| 2008-10-30 | $33.40 | $72.39 | 10,770 | — | — |
| 2008-10-29 | $35.90 | $77.81 | 9,280 | — | — |
| 2008-10-28 | $31.90 | $69.14 | 16,150 | — | — |
| 2008-10-27 | $32.60 | $70.66 | 12,200 | — | — |
| 2008-10-24 | $37.60 | $81.49 | 6,270 | — | — |
| 2008-10-23 | $40.00 | $86.70 | 4,770 | — | — |
| 2008-10-22 | $42.10 | $91.25 | 2,750 | — | — |
| 2008-10-21 | $41.90 | $90.81 | 5,280 | — | — |
| 2008-10-20 | $46.00 | $99.70 | 15,880 | — | — |
| 2008-10-17 | $44.40 | $96.23 | 4,610 | — | — |
| 2008-10-16 | $45.20 | $97.97 | 8,140 | — | — |
| 2008-10-15 | $45.50 | $98.62 | 9,670 | — | — |
| 2008-10-14 | $47.10 | $102.08 | 6,750 | — | — |
| 2008-10-13 | $44.40 | $96.23 | 17,450 | — | — |
| 2008-10-10 | $39.00 | $84.53 | 26,050 | — | — |
| 2008-10-09 | $42.40 | $91.90 | 12,820 | — | — |
| 2008-10-08 | $52.00 | $112.70 | 5,920 | — | — |
| 2008-10-07 | $56.20 | $121.81 | 4,270 | — | — |
| 2008-10-06 | $53.70 | $116.39 | 9,180 | — | — |
| 2008-10-03 | $64.70 | $140.23 | 4,900 | — | — |
| 2008-10-02 | $69.50 | $150.63 | 4,450 | — | — |
| 2008-10-01 | $69.00 | $149.33 | 8,400 | — | — |
| 2008-09-30 | $61.90 | $133.97 | 6,940 | — | — |
| 2008-09-29 | $59.50 | $128.77 | 7,820 | — | — |
| 2008-09-26 | $68.70 | $148.68 | 14,700 | — | — |
| 2008-09-25 | $65.20 | $141.11 | 7,260 | — | — |
| 2008-09-24 | $68.90 | $149.12 | 8,060 | — | — |
| 2008-09-23 | $69.30 | $149.98 | 6,370 | — | — |
| 2008-09-22 | $66.10 | $143.06 | 6,250 | — | — |
| 2008-09-19 | $75.10 | $162.53 | 21,670 | — | — |
| 2008-09-18 | $78.70 | $170.33 | 31,470 | — | — |
| 2008-09-17 | $67.20 | $145.44 | 12,270 | — | — |
| 2008-09-16 | $74.40 | $161.02 | 15,170 | — | — |
| 2008-09-15 | $68.60 | $148.47 | 13,100 | — | — |
| 2008-09-12 | $76.70 | $166.00 | 10,540 | — | — |
| 2008-09-11 | $73.20 | $158.42 | 11,420 | — | — |
| 2008-09-10 | $72.10 | $156.04 | 12,240 | — | — |
| 2008-09-09 | $72.60 | $157.12 | 14,970 | — | — |
| 2008-09-08 | $77.40 | $167.51 | 24,050 | — | — |
| 2008-09-05 | $72.50 | $156.91 | 32,630 | — | — |
| 2008-09-04 | $76.50 | $165.56 | 24,050 | — | — |
| 2008-09-03 | $75.20 | $162.75 | 13,970 | — | — |
| 2008-09-02 | $73.10 | $158.21 | 14,470 | — | — |
| 2008-08-29 | $74.10 | $160.37 | 7,740 | — | — |
| 2008-08-28 | $73.80 | $159.72 | 5,100 | — | — |
| 2008-08-27 | $73.60 | $159.29 | 9,630 | — | — |
| 2008-08-26 | $74.00 | $160.15 | 11,540 | — | — |
| 2008-08-25 | $73.10 | $158.21 | 11,380 | — | — |
| 2008-08-22 | $74.50 | $161.24 | 8,790 | — | — |
| 2008-08-21 | $73.30 | $158.64 | 36,400 | — | — |
| 2008-08-20 | $74.00 | $160.15 | 19,890 | — | — |
| 2008-08-19 | $73.30 | $158.64 | 21,440 | — | — |
| 2008-08-18 | $76.80 | $166.21 | 30,620 | — | — |
| 2008-08-15 | $76.90 | $166.43 | 26,700 | — | — |
| 2008-08-14 | $73.90 | $159.94 | 16,470 | — | — |
| 2008-08-13 | $72.50 | $156.91 | 19,910 | — | — |
| 2008-08-12 | $71.20 | $154.09 | 34,570 | — | — |
| 2008-08-11 | $71.80 | $155.39 | 39,710 | — | — |
| 2008-08-08 | $67.60 | $146.30 | 18,550 | — | — |
| 2008-08-07 | $63.10 | $136.56 | 20,980 | — | — |
| 2008-08-06 | $65.10 | $140.89 | 23,890 | — | — |
| 2008-08-05 | $59.50 | $128.77 | 22,140 | — | — |
| 2008-08-04 | $56.40 | $122.06 | 25,200 | — | — |
| 2008-08-01 | $55.70 | $120.55 | 21,100 | — | — |
| 2008-07-31 | $50.70 | $109.73 | 89,180 | — | — |
| 2008-07-30 | $59.00 | $127.69 | 49,230 | — | — |
| 2008-07-29 | $64.30 | $139.16 | 26,900 | — | — |
| 2008-07-28 | $60.10 | $130.07 | 37,650 | — | — |
| 2008-07-25 | $73.90 | $159.94 | 45,850 | — | — |
| 2008-07-24 | $60.40 | $130.72 | 53,620 | — | — |
| 2008-07-23 | $65.30 | $141.33 | 97,000 | — | — |
| 2008-07-22 | $47.30 | $102.37 | 24,630 | — | — |
| 2008-07-21 | $42.20 | $91.33 | 29,570 | — | — |
| 2008-07-18 | $39.60 | $85.70 | 28,210 | — | — |
| 2008-07-17 | $37.30 | $80.73 | 40,650 | — | — |
| 2008-07-16 | $32.10 | $69.47 | 21,560 | — | — |
| 2008-07-15 | $27.40 | $59.30 | 31,880 | — | — |
| 2008-07-14 | $26.60 | $57.57 | 23,650 | — | — |
| 2008-07-11 | $28.80 | $62.33 | 35,830 | — | — |
| 2008-07-10 | $29.30 | $63.41 | 23,910 | — | — |
| 2008-07-09 | $28.50 | $61.68 | 17,850 | — | — |
| 2008-07-08 | $30.70 | $66.44 | 43,320 | — | — |
| 2008-07-07 | $31.20 | $67.52 | 33,520 | — | — |
| 2008-07-03 | $34.20 | $74.02 | 11,870 | — | — |
| 2008-07-02 | $36.90 | $79.86 | 17,210 | — | — |
| 2008-07-01 | $37.10 | $80.08 | 26,990 | — | — |
| 2008-06-30 | $40.00 | $86.34 | 38,190 | — | — |
| 2008-06-27 | $42.40 | $91.52 | 359,340 | — | — |
| 2008-06-26 | $41.10 | $88.71 | 30,140 | — | — |
| 2008-06-25 | $41.80 | $90.22 | 30,470 | — | — |
| 2008-06-24 | $38.50 | $83.10 | 21,490 | — | — |
| 2008-06-23 | $42.00 | $90.65 | 14,070 | — | — |
| 2008-06-20 | $44.10 | $95.19 | 43,280 | — | — |
| 2008-06-19 | $45.40 | $97.99 | 27,250 | — | — |
| 2008-06-18 | $45.70 | $98.64 | 20,060 | — | — |
| 2008-06-17 | $47.90 | $103.39 | 11,960 | — | — |
| 2008-06-16 | $49.30 | $106.41 | 17,580 | — | — |
| 2008-06-13 | $50.50 | $109.00 | 13,870 | — | — |
| 2008-06-12 | $48.80 | $105.33 | 80,760 | — | — |
| 2008-06-11 | $46.40 | $100.15 | 13,060 | — | — |
| 2008-06-10 | $51.10 | $110.29 | 27,160 | — | — |
| 2008-06-09 | $48.20 | $104.04 | 15,870 | — | — |
| 2008-06-06 | $49.00 | $105.76 | 21,720 | — | — |
| 2008-06-05 | $54.30 | $117.20 | 21,050 | — | — |
| 2008-06-04 | $56.00 | $120.87 | 10,620 | — | — |
| 2008-06-03 | $57.00 | $123.03 | 22,970 | — | — |
| 2008-06-02 | $55.70 | $120.22 | 11,750 | — | — |
| 2008-05-30 | $60.10 | $129.72 | 18,550 | — | — |
| 2008-05-29 | $55.70 | $120.22 | 14,350 | — | — |
| 2008-05-28 | $56.40 | $121.73 | 14,450 | — | — |
| 2008-05-27 | $60.40 | $130.37 | 7,500 | — | — |
| 2008-05-23 | $60.20 | $129.94 | 11,610 | — | — |
| 2008-05-22 | $61.70 | $133.17 | 28,550 | — | — |
| 2008-05-21 | $61.90 | $133.61 | 10,300 | — | — |
| 2008-05-20 | $65.60 | $141.59 | 9,360 | — | — |
| 2008-05-19 | $65.90 | $142.24 | 10,230 | — | — |
| 2008-05-16 | $67.10 | $144.83 | 11,740 | — | — |
| 2008-05-15 | $68.70 | $148.28 | 7,810 | — | — |
| 2008-05-14 | $68.30 | $147.42 | 10,670 | — | — |
| 2008-05-13 | $69.60 | $150.23 | 19,520 | — | — |
| 2008-05-12 | $70.50 | $152.17 | 10,180 | — | — |
| 2008-05-09 | $67.20 | $145.05 | 16,460 | — | — |
| 2008-05-08 | $71.20 | $153.68 | 14,210 | — | — |
| 2008-05-07 | $69.20 | $149.36 | 18,930 | — | — |
| 2008-05-06 | $76.20 | $164.47 | 13,320 | — | — |
| 2008-05-05 | $77.10 | $166.41 | 13,380 | — | — |
| 2008-05-02 | $79.50 | $171.59 | 20,070 | — | — |
| 2008-05-01 | $80.00 | $172.67 | 20,680 | — | — |
| 2008-04-30 | $79.80 | $172.24 | 24,920 | — | — |
| 2008-04-29 | $81.20 | $175.26 | 10,750 | — | — |
| 2008-04-28 | $80.30 | $173.32 | 16,120 | — | — |
| 2008-04-25 | $81.20 | $175.26 | 27,630 | — | — |
| 2008-04-24 | $90.00 | $194.26 | 14,280 | — | — |
| 2008-04-23 | $90.40 | $195.12 | 9,190 | — | — |
| 2008-04-22 | $91.00 | $196.42 | 17,460 | — | — |
| 2008-04-21 | $93.60 | $202.03 | 9,270 | — | — |
| 2008-04-18 | $96.90 | $209.15 | 21,700 | — | — |
| 2008-04-17 | $95.00 | $205.05 | 7,090 | — | — |
| 2008-04-16 | $93.40 | $201.60 | 12,060 | — | — |
| 2008-04-15 | $88.30 | $190.59 | 8,980 | — | — |
| 2008-04-14 | $87.00 | $187.78 | 11,870 | — | — |
| 2008-04-11 | $86.50 | $186.70 | 13,270 | — | — |
| 2008-04-10 | $91.00 | $196.42 | 13,350 | — | — |
| 2008-04-09 | $92.90 | $200.52 | 15,410 | — | — |
| 2008-04-08 | $97.80 | $211.09 | 8,930 | — | — |
| 2008-04-07 | $98.70 | $213.04 | 8,130 | — | — |
| 2008-04-04 | $95.90 | $206.99 | 11,030 | — | — |
| 2008-04-03 | $99.20 | $214.11 | 16,270 | — | — |
| 2008-04-02 | $108.50 | $234.19 | 14,140 | — | — |
| 2008-04-01 | $109.00 | $232.89 | 17,810 | — | — |
| 2008-03-31 | $103.80 | $221.78 | 15,080 | — | — |
| 2008-03-28 | $102.40 | $218.79 | 22,880 | — | — |
| 2008-03-27 | $107.40 | $229.47 | 24,740 | — | — |
| 2008-03-26 | $109.70 | $234.39 | 26,290 | — | — |
| 2008-03-25 | $106.60 | $227.76 | 16,080 | — | — |
| 2008-03-24 | $105.70 | $225.84 | 18,190 | — | — |
| 2008-03-20 | $107.70 | $230.11 | 49,770 | — | — |
| 2008-03-19 | $104.00 | $222.21 | 17,880 | — | — |
| 2008-03-18 | $106.80 | $228.19 | 20,210 | — | — |
| 2008-03-17 | $97.90 | $209.18 | 20,450 | — | — |
| 2008-03-14 | $100.00 | $213.66 | 29,740 | — | — |
| 2008-03-13 | $104.40 | $223.06 | 25,810 | — | — |
| 2008-03-12 | $99.40 | $212.38 | 19,790 | — | — |
| 2008-03-11 | $100.60 | $214.94 | 24,240 | — | — |
| 2008-03-10 | $92.40 | $197.42 | 15,750 | — | — |
| 2008-03-07 | $95.90 | $204.90 | 25,230 | — | — |
| 2008-03-06 | $92.70 | $198.07 | 13,120 | — | — |
| 2008-03-05 | $95.80 | $204.69 | 20,390 | — | — |
| 2008-03-04 | $94.00 | $200.84 | 17,490 | — | — |
| 2008-03-03 | $94.20 | $201.27 | 26,200 | — | — |
| 2008-02-29 | $97.90 | $209.18 | 25,240 | — | — |
| 2008-02-28 | $100.60 | $214.94 | 21,250 | — | — |
| 2008-02-27 | $102.30 | $218.58 | 16,460 | — | — |
| 2008-02-26 | $105.90 | $226.27 | 26,630 | — | — |
| 2008-02-25 | $103.00 | $220.07 | 19,820 | — | — |
| 2008-02-22 | $102.80 | $219.65 | 16,730 | — | — |
| 2008-02-21 | $107.40 | $229.47 | 12,380 | — | — |
| 2008-02-20 | $111.40 | $238.02 | 13,980 | — | — |
| 2008-02-19 | $110.60 | $236.31 | 11,330 | — | — |
| 2008-02-15 | $114.10 | $243.79 | 12,390 | — | — |
| 2008-02-14 | $115.50 | $246.78 | 21,070 | — | — |
| 2008-02-13 | $120.80 | $258.10 | 14,950 | — | — |
| 2008-02-12 | $118.00 | $252.12 | 25,500 | — | — |
| 2008-02-11 | $111.40 | $238.02 | 40,300 | — | — |
| 2008-02-08 | $122.00 | $260.67 | 17,920 | — | — |
| 2008-02-07 | $127.60 | $272.63 | 36,440 | — | — |
| 2008-02-06 | $122.70 | $262.16 | 31,770 | — | — |
| 2008-02-05 | $123.70 | $264.30 | 26,400 | — | — |
| 2008-02-04 | $124.70 | $266.44 | 39,620 | — | — |
| 2008-02-01 | $135.60 | $289.73 | 50,390 | — | — |
| 2008-01-31 | $139.20 | $297.42 | 86,140 | — | — |
| 2008-01-30 | $117.00 | $249.99 | 62,430 | — | — |
| 2008-01-29 | $102.90 | $219.86 | 20,570 | — | — |
| 2008-01-28 | $99.40 | $212.38 | 15,310 | — | — |
| 2008-01-25 | $95.40 | $203.83 | 22,820 | — | — |
| 2008-01-24 | $97.90 | $209.18 | 25,160 | — | — |
| 2008-01-23 | $95.10 | $203.19 | 40,070 | — | — |
| 2008-01-22 | $79.90 | $170.72 | 21,390 | — | — |
| 2008-01-18 | $77.90 | $166.44 | 17,320 | — | — |
| 2008-01-17 | $80.30 | $171.57 | 10,390 | — | — |
| 2008-01-16 | $82.10 | $175.42 | 15,290 | — | — |
| 2008-01-15 | $76.30 | $163.02 | 17,860 | — | — |
| 2008-01-14 | $81.70 | $174.56 | 13,070 | — | — |
| 2008-01-11 | $80.60 | $172.21 | 14,560 | — | — |
| 2008-01-10 | $84.40 | $180.33 | 15,820 | — | — |
| 2008-01-09 | $83.20 | $177.77 | 21,750 | — | — |
| 2008-01-08 | $83.50 | $178.41 | 25,640 | — | — |
| 2008-01-07 | $84.90 | $181.40 | 17,330 | — | — |
| 2008-01-04 | $85.40 | $182.47 | 19,210 | — | — |
| 2008-01-03 | $88.60 | $189.31 | 24,600 | — | — |
| 2008-01-02 | $90.30 | $192.94 | 17,330 | — | — |