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
- 1997-10-23 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 | $20.51 | $20.51 | 323,300 | — | — |
| 2008-12-30 | $19.54 | $19.54 | 265,300 | — | — |
| 2008-12-29 | $18.98 | $18.98 | 349,700 | — | — |
| 2008-12-26 | $18.13 | $18.13 | 87,800 | — | — |
| 2008-12-24 | $17.53 | $17.53 | 74,000 | — | — |
| 2008-12-23 | $17.60 | $17.60 | 665,800 | — | — |
| 2008-12-22 | $17.58 | $17.58 | 334,500 | — | — |
| 2008-12-19 | $18.27 | $18.27 | 662,500 | — | — |
| 2008-12-18 | $18.58 | $18.58 | 523,800 | — | — |
| 2008-12-17 | $20.46 | $20.46 | 634,100 | — | — |
| 2008-12-16 | $20.78 | $20.78 | 437,700 | — | — |
| 2008-12-15 | $20.01 | $20.01 | 408,800 | — | — |
| 2008-12-12 | $20.56 | $20.56 | 507,700 | — | — |
| 2008-12-11 | $19.64 | $19.64 | 847,100 | — | — |
| 2008-12-10 | $20.61 | $20.61 | 860,900 | — | — |
| 2008-12-09 | $20.55 | $20.55 | 581,100 | — | — |
| 2008-12-08 | $20.03 | $20.03 | 584,800 | — | — |
| 2008-12-05 | $17.50 | $17.50 | 616,300 | — | — |
| 2008-12-04 | $17.21 | $17.21 | 640,400 | — | — |
| 2008-12-03 | $18.96 | $18.96 | 613,700 | — | — |
| 2008-12-02 | $18.75 | $18.75 | 1,182,600 | — | — |
| 2008-12-01 | $18.55 | $18.55 | 1,079,300 | — | — |
| 2008-11-28 | $19.68 | $19.68 | 203,400 | — | — |
| 2008-11-26 | $20.31 | $20.31 | 578,200 | — | — |
| 2008-11-25 | $17.66 | $17.66 | 486,000 | — | — |
| 2008-11-24 | $18.17 | $18.17 | 1,056,900 | — | — |
| 2008-11-21 | $16.42 | $16.42 | 967,700 | — | — |
| 2008-11-20 | $14.30 | $14.30 | 1,048,800 | — | — |
| 2008-11-19 | $16.63 | $16.63 | 721,700 | — | — |
| 2008-11-18 | $18.00 | $18.00 | 599,400 | — | — |
| 2008-11-17 | $17.71 | $17.71 | 925,400 | — | — |
| 2008-11-14 | $18.51 | $18.51 | 1,004,500 | — | — |
| 2008-11-13 | $19.27 | $19.27 | 1,047,500 | — | — |
| 2008-11-12 | $18.08 | $18.08 | 626,300 | — | — |
| 2008-11-11 | $20.29 | $20.29 | 766,400 | — | — |
| 2008-11-10 | $21.04 | $21.04 | 947,400 | — | — |
| 2008-11-07 | $23.00 | $23.00 | 286,200 | — | — |
| 2008-11-06 | $22.57 | $22.57 | 634,500 | — | — |
| 2008-11-05 | $24.90 | $24.90 | 672,100 | — | — |
| 2008-11-04 | $26.40 | $26.40 | 338,600 | — | — |
| 2008-11-03 | $24.60 | $24.60 | 405,000 | — | — |
| 2008-10-31 | $24.70 | $24.70 | 458,500 | — | — |
| 2008-10-30 | $24.46 | $24.46 | 743,000 | — | — |
| 2008-10-29 | $22.35 | $22.35 | 719,800 | — | — |
| 2008-10-28 | $20.98 | $20.98 | 693,000 | — | — |
| 2008-10-27 | $19.54 | $19.54 | 520,600 | — | — |
| 2008-10-24 | $21.53 | $21.53 | 618,100 | — | — |
| 2008-10-23 | $23.36 | $23.36 | 722,300 | — | — |
| 2008-10-22 | $23.29 | $23.29 | 794,300 | — | — |
| 2008-10-21 | $27.85 | $27.85 | 546,100 | — | — |
| 2008-10-20 | $27.99 | $27.99 | 1,099,900 | — | — |
| 2008-10-17 | $26.42 | $26.42 | 992,000 | — | — |
| 2008-10-16 | $27.11 | $27.11 | 817,000 | — | — |
| 2008-10-15 | $25.31 | $25.31 | 779,500 | — | — |
| 2008-10-14 | $31.08 | $31.08 | 1,159,800 | — | — |
| 2008-10-13 | $30.84 | $30.84 | 1,293,300 | — | — |
| 2008-10-10 | $26.56 | $26.56 | 1,304,600 | — | — |
| 2008-10-09 | $27.29 | $27.29 | 1,204,400 | — | — |
| 2008-10-08 | $29.46 | $29.46 | 1,925,800 | — | — |
| 2008-10-07 | $30.94 | $30.94 | 778,100 | — | — |
| 2008-10-06 | $33.98 | $33.98 | 824,300 | — | — |
| 2008-10-03 | $35.93 | $35.93 | 955,000 | — | — |
| 2008-10-02 | $36.45 | $36.45 | 668,700 | — | — |
| 2008-10-01 | $42.06 | $42.06 | 405,400 | — | — |
| 2008-09-30 | $43.39 | $43.39 | 627,600 | — | — |
| 2008-09-29 | $42.09 | $42.09 | 794,300 | — | — |
| 2008-09-26 | $46.27 | $46.27 | 510,800 | — | — |
| 2008-09-25 | $47.33 | $47.33 | 437,400 | — | — |
| 2008-09-24 | $47.29 | $47.29 | 371,000 | — | — |
| 2008-09-23 | $47.59 | $47.59 | 742,300 | — | — |
| 2008-09-22 | $48.32 | $48.32 | 1,289,800 | — | — |
| 2008-09-19 | $48.30 | $48.30 | 20,100 | — | — |
| 2008-09-18 | $47.34 | $47.34 | 1,284,700 | — | — |
| 2008-09-17 | $43.92 | $43.92 | 1,004,200 | — | — |
| 2008-09-16 | $44.50 | $44.50 | 1,211,600 | — | — |
| 2008-09-15 | $44.16 | $44.16 | 483,800 | — | — |
| 2008-09-12 | $48.23 | $48.23 | 749,400 | — | — |
| 2008-09-11 | $44.78 | $44.78 | 975,700 | — | — |
| 2008-09-10 | $44.93 | $44.93 | 981,600 | — | — |
| 2008-09-09 | $43.99 | $43.99 | 890,000 | — | — |
| 2008-09-08 | $48.17 | $48.17 | 665,900 | — | — |
| 2008-09-05 | $49.34 | $49.34 | 554,400 | — | — |
| 2008-09-04 | $48.83 | $48.83 | 620,900 | — | — |
| 2008-09-03 | $49.53 | $49.53 | 813,100 | — | — |
| 2008-09-02 | $49.96 | $49.96 | 943,700 | — | — |
| 2008-08-29 | $55.01 | $55.01 | 240,500 | — | — |
| 2008-08-28 | $55.35 | $55.35 | 563,700 | — | — |
| 2008-08-27 | $56.91 | $56.91 | 388,400 | — | — |
| 2008-08-26 | $56.14 | $56.14 | 477,500 | — | — |
| 2008-08-25 | $54.69 | $54.69 | 370,700 | — | — |
| 2008-08-22 | $56.20 | $56.20 | 400,300 | — | — |
| 2008-08-21 | $57.58 | $57.58 | 601,400 | — | — |
| 2008-08-20 | $57.10 | $57.10 | 588,400 | — | — |
| 2008-08-19 | $55.63 | $55.63 | 572,800 | — | — |
| 2008-08-18 | $52.48 | $52.48 | 517,600 | — | — |
| 2008-08-15 | $53.25 | $53.25 | 471,300 | — | — |
| 2008-08-14 | $54.59 | $54.59 | 552,500 | — | — |
| 2008-08-13 | $55.46 | $55.46 | 672,700 | — | — |
| 2008-08-12 | $53.70 | $53.70 | 555,200 | — | — |
| 2008-08-11 | $53.14 | $53.14 | 880,100 | — | — |
| 2008-08-08 | $51.81 | $51.81 | 1,080,400 | — | — |
| 2008-08-07 | $52.32 | $52.32 | 902,000 | — | — |
| 2008-08-06 | $50.59 | $50.59 | 730,400 | — | — |
| 2008-08-05 | $48.13 | $48.13 | 1,025,000 | — | — |
| 2008-08-04 | $49.78 | $49.78 | 844,900 | — | — |
| 2008-08-01 | $54.31 | $54.31 | 294,000 | — | — |
| 2008-07-31 | $54.14 | $54.14 | 688,100 | — | — |
| 2008-07-30 | $55.49 | $55.49 | 419,300 | — | — |
| 2008-07-29 | $52.39 | $52.39 | 432,600 | — | — |
| 2008-07-28 | $53.20 | $53.20 | 598,000 | — | — |
| 2008-07-25 | $52.86 | $52.86 | 801,400 | — | — |
| 2008-07-24 | $51.50 | $51.50 | 723,700 | — | — |
| 2008-07-23 | $51.82 | $51.82 | 887,000 | — | — |
| 2008-07-22 | $53.47 | $53.47 | 608,600 | — | — |
| 2008-07-21 | $56.82 | $56.82 | 568,300 | — | — |
| 2008-07-18 | $54.72 | $54.72 | 885,600 | — | — |
| 2008-07-17 | $54.51 | $54.51 | 556,100 | — | — |
| 2008-07-16 | $57.13 | $57.13 | 497,300 | — | — |
| 2008-07-15 | $58.55 | $58.55 | 745,500 | — | — |
| 2008-07-14 | $60.07 | $60.07 | 812,300 | — | — |
| 2008-07-11 | $57.01 | $57.01 | 445,400 | — | — |
| 2008-07-10 | $56.20 | $56.20 | 696,600 | — | — |
| 2008-07-09 | $54.03 | $54.03 | 383,000 | — | — |
| 2008-07-08 | $54.85 | $54.85 | 724,700 | — | — |
| 2008-07-07 | $56.50 | $56.50 | 581,300 | — | — |
| 2008-07-03 | $56.48 | $56.48 | 589,900 | — | — |
| 2008-07-02 | $59.28 | $59.28 | 661,500 | — | — |
| 2008-07-01 | $62.69 | $62.69 | 704,200 | — | — |
| 2008-06-30 | $63.00 | $63.00 | 554,400 | — | — |
| 2008-06-27 | $63.64 | $63.64 | 887,200 | — | — |
| 2008-06-26 | $62.90 | $62.90 | 538,500 | — | — |
| 2008-06-25 | $62.79 | $62.79 | 628,700 | — | — |
| 2008-06-24 | $62.61 | $62.61 | 725,800 | — | — |
| 2008-06-23 | $64.21 | $64.21 | 754,900 | — | — |
| 2008-06-20 | $61.88 | $61.88 | 602,100 | — | — |
| 2008-06-19 | $62.53 | $62.53 | 364,900 | — | — |
| 2008-06-18 | $62.11 | $62.11 | 321,700 | — | — |
| 2008-06-17 | $63.11 | $63.11 | 356,600 | — | — |
| 2008-06-16 | $62.45 | $62.45 | 352,600 | — | — |
| 2008-06-13 | $60.61 | $60.61 | 220,500 | — | — |
| 2008-06-12 | $60.11 | $60.11 | 256,500 | — | — |
| 2008-06-11 | $61.51 | $61.51 | 242,600 | — | — |
| 2008-06-10 | $61.57 | $61.57 | 466,200 | — | — |
| 2008-06-09 | $62.81 | $62.81 | 530,700 | — | — |
| 2008-06-06 | $61.60 | $61.60 | 871,700 | — | — |
| 2008-06-05 | $60.55 | $60.55 | 662,000 | — | — |
| 2008-06-04 | $57.58 | $57.58 | 742,200 | — | — |
| 2008-06-03 | $57.68 | $57.68 | 1,515,800 | — | — |
| 2008-06-02 | $57.85 | $57.85 | 781,000 | — | — |
| 2008-05-30 | $58.34 | $58.34 | 631,400 | — | — |
| 2008-05-29 | $58.22 | $58.22 | 698,900 | — | — |
| 2008-05-28 | $59.46 | $59.46 | 435,000 | — | — |
| 2008-05-27 | $59.12 | $59.12 | 561,400 | — | — |
| 2008-05-23 | $59.46 | $59.46 | 484,000 | — | — |
| 2008-05-22 | $61.42 | $61.42 | 670,100 | — | — |
| 2008-05-21 | $63.09 | $63.09 | 1,155,200 | — | — |
| 2008-05-20 | $61.32 | $61.32 | 367,600 | — | — |
| 2008-05-19 | $61.14 | $61.14 | 410,900 | — | — |
| 2008-05-16 | $61.41 | $61.41 | 684,400 | — | — |
| 2008-05-15 | $58.98 | $58.98 | 572,600 | — | — |
| 2008-05-14 | $58.13 | $58.13 | 549,800 | — | — |
| 2008-05-13 | $59.02 | $59.02 | 626,300 | — | — |
| 2008-05-12 | $58.03 | $58.03 | 926,300 | — | — |
| 2008-05-09 | $59.54 | $59.54 | 2,936,100 | — | — |
| 2008-05-08 | $60.92 | $60.92 | 673,600 | — | — |
| 2008-05-07 | $59.30 | $59.30 | 522,300 | — | — |
| 2008-05-06 | $59.58 | $59.58 | 565,700 | — | — |
| 2008-05-05 | $57.05 | $57.05 | 317,700 | — | — |
| 2008-05-02 | $57.35 | $57.35 | 449,500 | — | — |
| 2008-05-01 | $56.64 | $56.64 | 783,800 | — | — |
| 2008-04-30 | $57.16 | $57.16 | 457,000 | — | — |
| 2008-04-29 | $56.75 | $56.75 | 424,700 | — | — |
| 2008-04-28 | $58.75 | $58.75 | 430,300 | — | — |
| 2008-04-25 | $59.45 | $59.45 | 369,800 | — | — |
| 2008-04-24 | $59.58 | $59.58 | 535,200 | — | — |
| 2008-04-23 | $59.58 | $59.58 | 533,100 | — | — |
| 2008-04-22 | $60.40 | $60.40 | 403,100 | — | — |
| 2008-04-21 | $60.90 | $60.90 | 544,300 | — | — |
| 2008-04-18 | $61.37 | $61.37 | 907,000 | — | — |
| 2008-04-17 | $59.97 | $59.97 | 783,100 | — | — |
| 2008-04-16 | $59.70 | $59.70 | 1,658,200 | — | — |
| 2008-04-15 | $56.53 | $56.53 | 800,700 | — | — |
| 2008-04-14 | $55.12 | $55.12 | 690,600 | — | — |
| 2008-04-11 | $52.20 | $52.20 | 505,900 | — | — |
| 2008-04-10 | $52.00 | $52.00 | 438,000 | — | — |
| 2008-04-09 | $51.83 | $51.83 | 576,400 | — | — |
| 2008-04-08 | $51.22 | $51.22 | 631,300 | — | — |
| 2008-04-07 | $50.02 | $50.02 | 785,200 | — | — |
| 2008-04-04 | $51.12 | $51.12 | 537,800 | — | — |
| 2008-04-03 | $50.40 | $50.40 | 640,800 | — | — |
| 2008-04-02 | $49.20 | $49.20 | 520,200 | — | — |
| 2008-04-01 | $47.94 | $47.94 | 671,900 | — | — |
| 2008-03-31 | $46.47 | $46.47 | 527,400 | — | — |
| 2008-03-28 | $45.58 | $45.58 | 362,200 | — | — |
| 2008-03-27 | $46.20 | $46.20 | 539,700 | — | — |
| 2008-03-26 | $47.39 | $47.39 | 478,000 | — | — |
| 2008-03-25 | $45.75 | $45.75 | 519,800 | — | — |
| 2008-03-24 | $44.34 | $44.34 | 546,000 | — | — |
| 2008-03-20 | $43.96 | $43.96 | 1,601,800 | — | — |
| 2008-03-19 | $44.72 | $44.72 | 680,100 | — | — |
| 2008-03-18 | $46.77 | $46.77 | 426,800 | — | — |
| 2008-03-17 | $44.83 | $44.83 | 610,600 | — | — |
| 2008-03-14 | $46.16 | $46.16 | 873,800 | — | — |
| 2008-03-13 | $47.19 | $47.19 | 1,072,700 | — | — |
| 2008-03-12 | $46.94 | $46.94 | 602,200 | — | — |
| 2008-03-11 | $47.18 | $47.18 | 789,700 | — | — |
| 2008-03-10 | $45.81 | $45.81 | 961,100 | — | — |
| 2008-03-07 | $46.46 | $46.46 | 563,400 | — | — |
| 2008-03-06 | $47.47 | $47.47 | 814,900 | — | — |
| 2008-03-05 | $49.65 | $49.65 | 838,400 | — | — |
| 2008-03-04 | $48.17 | $48.17 | 1,345,700 | — | — |
| 2008-03-03 | $47.28 | $47.28 | 2,196,700 | — | — |
| 2008-02-29 | $46.78 | $46.78 | 4,132,100 | — | — |
| 2008-02-28 | $52.43 | $52.43 | 438,700 | — | — |
| 2008-02-27 | $51.52 | $51.52 | 435,700 | — | — |
| 2008-02-26 | $52.01 | $52.01 | 554,000 | — | — |
| 2008-02-25 | $50.75 | $50.75 | 546,400 | — | — |
| 2008-02-22 | $50.51 | $50.51 | 514,500 | — | — |
| 2008-02-21 | $50.05 | $50.05 | 370,400 | — | — |
| 2008-02-20 | $52.00 | $52.00 | 330,900 | — | — |
| 2008-02-19 | $51.50 | $51.50 | 741,500 | — | — |
| 2008-02-15 | $48.15 | $48.15 | 296,800 | — | — |
| 2008-02-14 | $48.91 | $48.91 | 475,200 | — | — |
| 2008-02-13 | $50.48 | $50.48 | 329,600 | — | — |
| 2008-02-12 | $48.86 | $48.86 | 334,600 | — | — |
| 2008-02-11 | $48.78 | $48.78 | 358,400 | — | — |
| 2008-02-08 | $48.28 | $48.28 | 242,400 | — | — |
| 2008-02-07 | $47.45 | $47.45 | 398,800 | — | — |
| 2008-02-06 | $46.34 | $46.34 | 382,700 | — | — |
| 2008-02-05 | $47.81 | $47.81 | 380,000 | — | — |
| 2008-02-04 | $49.80 | $49.80 | 302,200 | — | — |
| 2008-02-01 | $49.64 | $49.64 | 555,500 | — | — |
| 2008-01-31 | $48.71 | $48.71 | 969,800 | — | — |
| 2008-01-30 | $49.77 | $49.77 | 553,800 | — | — |
| 2008-01-29 | $50.87 | $50.87 | 389,500 | — | — |
| 2008-01-28 | $51.28 | $51.28 | 711,100 | — | — |
| 2008-01-25 | $49.35 | $49.35 | 685,300 | — | — |
| 2008-01-24 | $48.60 | $48.60 | 663,000 | — | — |
| 2008-01-23 | $49.19 | $49.19 | 1,149,800 | — | — |
| 2008-01-22 | $47.59 | $47.59 | 714,200 | — | — |
| 2008-01-18 | $49.56 | $49.56 | 987,400 | — | — |
| 2008-01-17 | $50.80 | $50.80 | 847,700 | — | — |
| 2008-01-16 | $52.59 | $52.59 | 1,133,200 | — | — |
| 2008-01-15 | $56.52 | $56.52 | 630,700 | — | — |
| 2008-01-14 | $58.79 | $58.79 | 614,000 | — | — |
| 2008-01-11 | $57.84 | $57.84 | 699,800 | — | — |
| 2008-01-10 | $59.13 | $59.13 | 684,700 | — | — |
| 2008-01-09 | $59.58 | $59.58 | 813,900 | — | — |
| 2008-01-08 | $57.98 | $57.98 | 887,400 | — | — |
| 2008-01-07 | $57.28 | $57.28 | 1,518,100 | — | — |
| 2008-01-04 | $55.87 | $55.87 | 743,000 | — | — |
| 2008-01-03 | $56.94 | $56.94 | 668,600 | — | — |
| 2008-01-02 | $55.40 | $55.40 | 907,600 | — | — |