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
- 1998-12-08 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 | $24.96 | $24.96 | 471 | — | — |
| 2008-12-30 | $25.92 | $25.92 | 171 | — | — |
| 2008-12-29 | $26.40 | $26.40 | 1,596 | — | — |
| 2008-12-26 | $28.80 | $28.80 | 769 | — | — |
| 2008-12-24 | $28.80 | $28.80 | 923 | — | — |
| 2008-12-23 | $26.40 | $26.40 | 271 | — | — |
| 2008-12-22 | $24.96 | $24.96 | 27 | — | — |
| 2008-12-19 | $25.44 | $25.44 | 167 | — | — |
| 2008-12-18 | $24.96 | $24.96 | 658 | — | — |
| 2008-12-17 | $26.40 | $26.40 | 558 | — | — |
| 2008-12-16 | $25.44 | $25.44 | 1,496 | — | — |
| 2008-12-15 | $24.96 | $24.96 | 817 | — | — |
| 2008-12-12 | $24.96 | $24.96 | 325 | — | — |
| 2008-12-11 | $24.96 | $24.96 | 1,646 | — | — |
| 2008-12-10 | $26.40 | $26.40 | 2,408 | — | — |
| 2008-12-09 | $24.00 | $24.00 | 1,231 | — | — |
| 2008-12-08 | $21.60 | $21.60 | 2,715 | — | — |
| 2008-12-05 | $18.72 | $18.72 | 163 | — | — |
| 2008-12-04 | $16.80 | $16.80 | 990 | — | — |
| 2008-12-03 | $16.80 | $16.80 | 1,448 | — | — |
| 2008-12-02 | $16.80 | $16.80 | 8,883 | — | — |
| 2008-12-01 | $9.60 | $9.60 | 715 | — | — |
| 2008-11-28 | $9.12 | $9.12 | 956 | — | — |
| 2008-11-26 | $9.12 | $9.12 | 275 | — | — |
| 2008-11-25 | $10.56 | $10.56 | 1,690 | — | — |
| 2008-11-24 | $10.56 | $10.56 | 971 | — | — |
| 2008-11-21 | $8.64 | $8.64 | 3,015 | — | — |
| 2008-11-20 | $9.60 | $9.60 | 813 | — | — |
| 2008-11-19 | $7.68 | $7.68 | 1,258 | — | — |
| 2008-11-18 | $9.60 | $9.60 | 2,035 | — | — |
| 2008-11-17 | $10.56 | $10.56 | 1,635 | — | — |
| 2008-11-14 | $11.52 | $11.52 | 5,815 | — | — |
| 2008-11-13 | $13.44 | $13.44 | 131 | — | — |
| 2008-11-12 | $12.48 | $12.48 | 1,583 | — | — |
| 2008-11-11 | $13.44 | $13.44 | 2,940 | — | — |
| 2008-11-10 | $14.40 | $14.40 | 1,473 | — | — |
| 2008-11-07 | $15.84 | $15.84 | 619 | — | — |
| 2008-11-06 | $15.36 | $15.36 | 1,377 | — | — |
| 2008-11-05 | $15.36 | $15.36 | 713 | — | — |
| 2008-11-04 | $15.36 | $15.36 | 815 | — | — |
| 2008-11-03 | $14.40 | $14.40 | 2,779 | — | — |
| 2008-10-31 | $17.76 | $17.76 | 425 | — | — |
| 2008-10-30 | $17.28 | $17.28 | 658 | — | — |
| 2008-10-29 | $16.80 | $16.80 | 663 | — | — |
| 2008-10-28 | $16.80 | $16.80 | 60 | — | — |
| 2008-10-27 | $18.24 | $18.24 | 529 | — | — |
| 2008-10-24 | $17.76 | $17.76 | 1,740 | — | — |
| 2008-10-23 | $17.76 | $17.76 | 958 | — | — |
| 2008-10-22 | $18.24 | $18.24 | 2,519 | — | — |
| 2008-10-21 | $17.76 | $17.76 | 1,769 | — | — |
| 2008-10-20 | $19.20 | $19.20 | 681 | — | — |
| 2008-10-17 | $23.04 | $23.04 | 315 | — | — |
| 2008-10-16 | $20.64 | $20.64 | 1,917 | — | — |
| 2008-10-15 | $23.04 | $23.04 | 371 | — | — |
| 2008-10-14 | $24.00 | $24.00 | 4,573 | — | — |
| 2008-10-13 | $21.60 | $21.60 | 2,292 | — | — |
| 2008-10-10 | $16.32 | $16.32 | 2,971 | — | — |
| 2008-10-09 | $12.00 | $12.00 | 9,260 | — | — |
| 2008-10-08 | $20.64 | $20.64 | 3,021 | — | — |
| 2008-10-07 | $29.76 | $29.76 | 673 | — | — |
| 2008-10-06 | $34.56 | $34.56 | 1,488 | — | — |
| 2008-10-03 | $37.44 | $37.44 | 760 | — | — |
| 2008-10-02 | $38.40 | $38.40 | 3,046 | — | — |
| 2008-10-01 | $36.00 | $36.00 | 898 | — | — |
| 2008-09-30 | $29.76 | $29.76 | 248 | — | — |
| 2008-09-29 | $28.80 | $28.80 | 2,613 | — | — |
| 2008-09-26 | $30.24 | $30.24 | 4,079 | — | — |
| 2008-09-25 | $30.24 | $30.24 | 1,242 | — | — |
| 2008-09-24 | $29.76 | $29.76 | 1,675 | — | — |
| 2008-09-23 | $31.68 | $31.68 | 1,244 | — | — |
| 2008-09-22 | $30.72 | $30.72 | 667 | — | — |
| 2008-09-19 | $31.20 | $31.20 | 1,723 | — | — |
| 2008-09-18 | $30.72 | $30.72 | 846 | — | — |
| 2008-09-17 | $30.72 | $30.72 | 744 | — | — |
| 2008-09-16 | $38.40 | $38.40 | 1,381 | — | — |
| 2008-09-15 | $34.56 | $34.56 | 2,302 | — | — |
| 2008-09-12 | $38.88 | $38.88 | 415 | — | — |
| 2008-09-11 | $41.28 | $41.28 | 325 | — | — |
| 2008-09-10 | $42.72 | $42.72 | 615 | — | — |
| 2008-09-09 | $42.72 | $42.72 | 825 | — | — |
| 2008-09-08 | $43.20 | $43.20 | 1,598 | — | — |
| 2008-09-05 | $40.80 | $40.80 | 1,040 | — | — |
| 2008-09-04 | $47.04 | $47.04 | 19 | — | — |
| 2008-09-03 | $47.04 | $47.04 | 127 | — | — |
| 2008-09-02 | $44.64 | $44.64 | 392 | — | — |
| 2008-08-29 | $46.08 | $46.08 | 500 | — | — |
| 2008-08-28 | $48.00 | $48.00 | 67 | — | — |
| 2008-08-27 | $47.52 | $47.52 | 288 | — | — |
| 2008-08-26 | $48.00 | $48.00 | 431 | — | — |
| 2008-08-25 | $47.52 | $47.52 | 548 | — | — |
| 2008-08-22 | $50.88 | $50.88 | 1,571 | — | — |
| 2008-08-21 | $47.04 | $47.04 | 869 | — | — |
| 2008-08-20 | $47.04 | $47.04 | 158 | — | — |
| 2008-08-19 | $46.08 | $46.08 | 488 | — | — |
| 2008-08-18 | $47.04 | $47.04 | 938 | — | — |
| 2008-08-15 | $48.00 | $48.00 | 227 | — | — |
| 2008-08-14 | $49.44 | $49.44 | 1,202 | — | — |
| 2008-08-13 | $47.52 | $47.52 | 227 | — | — |
| 2008-08-12 | $47.04 | $47.04 | 2,540 | — | — |
| 2008-08-11 | $48.00 | $48.00 | 831 | — | — |
| 2008-08-08 | $47.52 | $47.52 | 769 | — | — |
| 2008-08-07 | $48.00 | $48.00 | 1,044 | — | — |
| 2008-08-06 | $48.96 | $48.96 | 1,027 | — | — |
| 2008-08-05 | $49.92 | $49.92 | 792 | — | — |
| 2008-08-04 | $48.00 | $48.00 | 1,040 | — | — |
| 2008-08-01 | $47.52 | $47.52 | 969 | — | — |
| 2008-07-31 | $48.96 | $48.96 | 669 | — | — |
| 2008-07-30 | $49.44 | $49.44 | 1,677 | — | — |
| 2008-07-29 | $49.44 | $49.44 | 1,644 | — | — |
| 2008-07-28 | $50.40 | $50.40 | 2,331 | — | — |
| 2008-07-25 | $50.88 | $50.88 | 1,598 | — | — |
| 2008-07-24 | $50.88 | $50.88 | 3,521 | — | — |
| 2008-07-23 | $52.80 | $52.80 | 3,210 | — | — |
| 2008-07-22 | $52.32 | $52.32 | 2,185 | — | — |
| 2008-07-21 | $50.88 | $50.88 | 3,056 | — | — |
| 2008-07-18 | $54.24 | $54.24 | 3,494 | — | — |
| 2008-07-17 | $52.32 | $52.32 | 1,513 | — | — |
| 2008-07-16 | $50.88 | $50.88 | 1,404 | — | — |
| 2008-07-15 | $48.00 | $48.00 | 1,631 | — | — |
| 2008-07-14 | $46.56 | $46.56 | 1,600 | — | — |
| 2008-07-11 | $47.52 | $47.52 | 494 | — | — |
| 2008-07-10 | $47.52 | $47.52 | 410 | — | — |
| 2008-07-09 | $50.88 | $50.88 | 310 | — | — |
| 2008-07-08 | $47.52 | $47.52 | 1,833 | — | — |
| 2008-07-07 | $51.84 | $51.84 | 504 | — | — |
| 2008-07-03 | $51.36 | $51.36 | 1,698 | — | — |
| 2008-07-02 | $49.44 | $49.44 | 688 | — | — |
| 2008-07-01 | $52.80 | $52.80 | 581 | — | — |
| 2008-06-30 | $51.84 | $51.84 | 738 | — | — |
| 2008-06-27 | $48.00 | $48.00 | 1,890 | — | — |
| 2008-06-26 | $52.80 | $52.80 | 1,679 | — | — |
| 2008-06-25 | $46.56 | $46.56 | 1,144 | — | — |
| 2008-06-24 | $47.52 | $47.52 | 1,819 | — | — |
| 2008-06-23 | $49.44 | $49.44 | 1,069 | — | — |
| 2008-06-20 | $50.88 | $50.88 | 1,327 | — | — |
| 2008-06-19 | $48.96 | $48.96 | 3,469 | — | — |
| 2008-06-18 | $48.48 | $48.48 | 2,175 | — | — |
| 2008-06-17 | $47.52 | $47.52 | 2,700 | — | — |
| 2008-06-16 | $48.96 | $48.96 | 871 | — | — |
| 2008-06-13 | $47.04 | $47.04 | 1,038 | — | — |
| 2008-06-12 | $49.92 | $49.92 | 1,102 | — | — |
| 2008-06-11 | $58.56 | $58.56 | 1,352 | — | — |
| 2008-06-10 | $58.56 | $58.56 | 4,010 | — | — |
| 2008-06-09 | $62.40 | $62.40 | 5,002 | — | — |
| 2008-06-06 | $56.64 | $56.64 | 4,633 | — | — |
| 2008-06-05 | $42.24 | $42.24 | 2,050 | — | — |
| 2008-06-04 | $38.40 | $38.40 | 579 | — | — |
| 2008-06-03 | $38.40 | $38.40 | 906 | — | — |
| 2008-06-02 | $37.44 | $37.44 | 333 | — | — |
| 2008-05-30 | $37.44 | $37.44 | 590 | — | — |
| 2008-05-29 | $39.36 | $39.36 | 679 | — | — |
| 2008-05-28 | $38.88 | $38.88 | 529 | — | — |
| 2008-05-27 | $38.40 | $38.40 | 1,065 | — | — |
| 2008-05-23 | $39.84 | $39.84 | 1,402 | — | — |
| 2008-05-22 | $41.28 | $41.28 | 190 | — | — |
| 2008-05-21 | $40.80 | $40.80 | 715 | — | — |
| 2008-05-20 | $40.80 | $40.80 | 1,250 | — | — |
| 2008-05-19 | $41.76 | $41.76 | 750 | — | — |
| 2008-05-16 | $43.20 | $43.20 | 358 | — | — |
| 2008-05-15 | $43.20 | $43.20 | 150 | — | — |
| 2008-05-14 | $42.24 | $42.24 | 592 | — | — |
| 2008-05-13 | $43.20 | $43.20 | 198 | — | — |
| 2008-05-12 | $42.72 | $42.72 | 327 | — | — |
| 2008-05-09 | $42.72 | $42.72 | 210 | — | — |
| 2008-05-08 | $42.72 | $42.72 | 694 | — | — |
| 2008-05-07 | $38.88 | $38.88 | 854 | — | — |
| 2008-05-06 | $42.24 | $42.24 | 627 | — | — |
| 2008-05-05 | $41.76 | $41.76 | 160 | — | — |
| 2008-05-02 | $42.72 | $42.72 | 125 | — | — |
| 2008-05-01 | $43.20 | $43.20 | 204 | — | — |
| 2008-04-30 | $42.24 | $42.24 | 183 | — | — |
| 2008-04-29 | $42.24 | $42.24 | 483 | — | — |
| 2008-04-28 | $44.16 | $44.16 | 1,010 | — | — |
| 2008-04-25 | $43.20 | $43.20 | 1,273 | — | — |
| 2008-04-24 | $46.08 | $46.08 | 279 | — | — |
| 2008-04-23 | $47.04 | $47.04 | 581 | — | — |
| 2008-04-22 | $47.04 | $47.04 | 381 | — | — |
| 2008-04-21 | $46.08 | $46.08 | 867 | — | — |
| 2008-04-18 | $43.68 | $43.68 | 1,858 | — | — |
| 2008-04-17 | $42.24 | $42.24 | 588 | — | — |
| 2008-04-16 | $44.16 | $44.16 | 1,560 | — | — |
| 2008-04-15 | $41.28 | $41.28 | 454 | — | — |
| 2008-04-14 | $43.20 | $43.20 | 167 | — | — |
| 2008-04-11 | $43.20 | $43.20 | 569 | — | — |
| 2008-04-10 | $44.16 | $44.16 | 867 | — | — |
| 2008-04-09 | $45.60 | $45.60 | 608 | — | — |
| 2008-04-08 | $43.68 | $43.68 | 1,815 | — | — |
| 2008-04-07 | $42.72 | $42.72 | 1,825 | — | — |
| 2008-04-04 | $41.76 | $41.76 | 773 | — | — |
| 2008-04-03 | $41.76 | $41.76 | 1,240 | — | — |
| 2008-04-02 | $43.20 | $43.20 | 260 | — | — |
| 2008-04-01 | $43.20 | $43.20 | 533 | — | — |
| 2008-03-31 | $46.08 | $46.08 | 385 | — | — |
| 2008-03-28 | $45.60 | $45.60 | 310 | — | — |
| 2008-03-27 | $46.08 | $46.08 | 904 | — | — |
| 2008-03-26 | $48.00 | $48.00 | 463 | — | — |
| 2008-03-25 | $50.40 | $50.40 | 1,438 | — | — |
| 2008-03-24 | $51.84 | $51.84 | 444 | — | — |
| 2008-03-20 | $51.84 | $51.84 | 750 | — | — |
| 2008-03-19 | $50.40 | $50.40 | 1,119 | — | — |
| 2008-03-18 | $49.92 | $49.92 | 2,396 | — | — |
| 2008-03-17 | $49.92 | $49.92 | 1,494 | — | — |
| 2008-03-14 | $46.08 | $46.08 | 1,433 | — | — |
| 2008-03-13 | $50.88 | $50.88 | 1,023 | — | — |
| 2008-03-12 | $48.48 | $48.48 | 1,758 | — | — |
| 2008-03-11 | $48.48 | $48.48 | 3,079 | — | — |
| 2008-03-10 | $61.92 | $61.92 | 2,738 | — | — |
| 2008-03-07 | $69.60 | $69.60 | 3,717 | — | — |
| 2008-03-06 | $65.76 | $65.76 | 5,106 | — | — |
| 2008-03-05 | $54.24 | $54.24 | 2,733 | — | — |
| 2008-03-04 | $47.04 | $47.04 | 4,506 | — | — |
| 2008-03-03 | $49.92 | $49.92 | 3,171 | — | — |
| 2008-02-29 | $44.16 | $44.16 | 433 | — | — |
| 2008-02-28 | $45.60 | $45.60 | 10 | — | — |
| 2008-02-27 | $46.56 | $46.56 | 152 | — | — |
| 2008-02-26 | $47.52 | $47.52 | 488 | — | — |
| 2008-02-25 | $47.52 | $47.52 | 306 | — | — |
| 2008-02-22 | $47.04 | $47.04 | 13 | — | — |
| 2008-02-21 | $46.56 | $46.56 | 221 | — | — |
| 2008-02-20 | $46.08 | $46.08 | 721 | — | — |
| 2008-02-19 | $48.96 | $48.96 | 354 | — | — |
| 2008-02-15 | $50.40 | $50.40 | 467 | — | — |
| 2008-02-14 | $49.44 | $49.44 | 1,110 | — | — |
| 2008-02-13 | $48.96 | $48.96 | 1,777 | — | — |
| 2008-02-12 | $46.56 | $46.56 | 1,392 | — | — |
| 2008-02-11 | $43.68 | $43.68 | 121 | — | — |
| 2008-02-08 | $42.72 | $42.72 | 5,417 | — | — |
| 2008-02-07 | $40.80 | $40.80 | 140 | — | — |
| 2008-02-06 | $39.84 | $39.84 | 279 | — | — |
| 2008-02-05 | $40.32 | $40.32 | 102 | — | — |
| 2008-02-04 | $40.80 | $40.80 | 288 | — | — |
| 2008-02-01 | $41.76 | $41.76 | 860 | — | — |
| 2008-01-31 | $42.24 | $42.24 | 965 | — | — |
| 2008-01-30 | $42.24 | $42.24 | 713 | — | — |
| 2008-01-29 | $41.28 | $41.28 | 292 | — | — |
| 2008-01-28 | $43.20 | $43.20 | 281 | — | — |
| 2008-01-25 | $40.80 | $40.80 | 531 | — | — |
| 2008-01-24 | $41.28 | $41.28 | 623 | — | — |
| 2008-01-23 | $41.28 | $41.28 | 933 | — | — |
| 2008-01-22 | $42.72 | $42.72 | 240 | — | — |
| 2008-01-18 | $41.28 | $41.28 | 1,225 | — | — |
| 2008-01-17 | $40.80 | $40.80 | 531 | — | — |
| 2008-01-16 | $40.32 | $40.32 | 352 | — | — |
| 2008-01-15 | $41.76 | $41.76 | 779 | — | — |
| 2008-01-14 | $42.24 | $42.24 | 492 | — | — |
| 2008-01-11 | $42.72 | $42.72 | 608 | — | — |
| 2008-01-10 | $44.16 | $44.16 | 660 | — | — |
| 2008-01-09 | $42.72 | $42.72 | 1,104 | — | — |
| 2008-01-08 | $46.56 | $46.56 | 213 | — | — |
| 2008-01-07 | $46.08 | $46.08 | 573 | — | — |
| 2008-01-04 | $46.56 | $46.56 | 510 | — | — |
| 2008-01-03 | $46.56 | $46.56 | 354 | — | — |
| 2008-01-02 | $45.12 | $45.12 | 531 | — | — |