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
- 2004-08-12 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 | $22.24 | $27.39 | 77,125 | — | — |
| 2008-12-30 | $20.20 | $24.88 | 75,200 | — | — |
| 2008-12-29 | $19.04 | $23.45 | 72,750 | — | — |
| 2008-12-26 | $19.12 | $23.55 | 28,525 | — | — |
| 2008-12-24 | $19.16 | $23.60 | 46,075 | — | — |
| 2008-12-23 | $19.20 | $23.65 | 172,575 | — | — |
| 2008-12-22 | $19.52 | $24.04 | 102,725 | — | — |
| 2008-12-19 | $20.56 | $25.32 | 158,550 | — | — |
| 2008-12-18 | $20.80 | $25.62 | 102,450 | — | — |
| 2008-12-17 | $20.44 | $25.18 | 60,875 | — | — |
| 2008-12-16 | $19.36 | $23.85 | 44,100 | — | — |
| 2008-12-15 | $18.48 | $22.76 | 18,175 | — | — |
| 2008-12-12 | $19.40 | $23.89 | 35,225 | — | — |
| 2008-12-11 | $17.00 | $20.94 | 56,550 | — | — |
| 2008-12-10 | $19.20 | $23.65 | 102,000 | — | — |
| 2008-12-09 | $19.36 | $23.85 | 104,150 | — | — |
| 2008-12-08 | $18.60 | $22.91 | 43,675 | — | — |
| 2008-12-05 | $17.24 | $21.23 | 65,550 | — | — |
| 2008-12-04 | $15.40 | $18.97 | 44,975 | — | — |
| 2008-12-03 | $14.88 | $18.33 | 129,750 | — | — |
| 2008-12-02 | $14.52 | $17.88 | 180,800 | — | — |
| 2008-12-01 | $12.96 | $15.96 | 74,025 | — | — |
| 2008-11-28 | $15.64 | $19.26 | 30,150 | — | — |
| 2008-11-26 | $14.52 | $17.88 | 63,150 | — | — |
| 2008-11-25 | $13.56 | $16.70 | 64,325 | — | — |
| 2008-11-24 | $12.16 | $14.98 | 124,475 | — | — |
| 2008-11-21 | $10.00 | $12.32 | 105,625 | — | — |
| 2008-11-20 | $10.72 | $13.20 | 92,725 | — | — |
| 2008-11-19 | $11.48 | $14.14 | 115,775 | — | — |
| 2008-11-18 | $14.24 | $17.54 | 77,100 | — | — |
| 2008-11-17 | $13.48 | $16.60 | 75,850 | — | — |
| 2008-11-14 | $14.00 | $17.24 | 52,650 | — | — |
| 2008-11-13 | $16.32 | $20.10 | 62,750 | — | — |
| 2008-11-12 | $15.84 | $19.51 | 47,125 | — | — |
| 2008-11-11 | $17.44 | $21.48 | 51,000 | — | — |
| 2008-11-10 | $19.04 | $23.45 | 33,475 | — | — |
| 2008-11-07 | $21.88 | $26.95 | 50,725 | — | — |
| 2008-11-06 | $21.20 | $26.11 | 100,075 | — | — |
| 2008-11-05 | $20.40 | $25.13 | 51,200 | — | — |
| 2008-11-04 | $24.76 | $30.50 | 38,300 | — | — |
| 2008-11-03 | $24.04 | $29.61 | 25,300 | — | — |
| 2008-10-31 | $24.32 | $29.95 | 159,800 | — | — |
| 2008-10-30 | $21.16 | $26.06 | 47,050 | — | — |
| 2008-10-29 | $20.64 | $25.42 | 114,175 | — | — |
| 2008-10-28 | $19.20 | $23.65 | 74,300 | — | — |
| 2008-10-27 | $18.48 | $22.76 | 57,525 | — | — |
| 2008-10-24 | $22.48 | $27.69 | 27,600 | — | — |
| 2008-10-23 | $23.48 | $28.92 | 45,225 | — | — |
| 2008-10-22 | $26.00 | $32.02 | 55,900 | — | — |
| 2008-10-21 | $28.72 | $35.37 | 66,025 | — | — |
| 2008-10-20 | $29.76 | $36.65 | 34,400 | — | — |
| 2008-10-17 | $30.60 | $37.69 | 37,050 | — | — |
| 2008-10-16 | $30.20 | $37.20 | 100,950 | — | — |
| 2008-10-15 | $29.68 | $36.56 | 68,800 | — | — |
| 2008-10-14 | $30.40 | $37.44 | 71,150 | — | — |
| 2008-10-13 | $31.00 | $38.18 | 39,325 | — | — |
| 2008-10-10 | $29.76 | $36.65 | 218,275 | — | — |
| 2008-10-09 | $31.84 | $39.22 | 131,000 | — | — |
| 2008-10-08 | $36.16 | $44.54 | 92,650 | — | — |
| 2008-10-07 | $38.52 | $47.44 | 57,025 | — | — |
| 2008-10-06 | $39.60 | $48.77 | 167,325 | — | — |
| 2008-10-03 | $40.52 | $49.91 | 124,800 | — | — |
| 2008-10-02 | $45.60 | $55.15 | 475,200 | — | — |
| 2008-10-01 | $44.00 | $53.22 | 29,800 | — | — |
| 2008-09-30 | $44.00 | $53.22 | 43,125 | — | — |
| 2008-09-29 | $43.48 | $52.59 | 80,650 | — | — |
| 2008-09-26 | $43.08 | $52.11 | 40,625 | — | — |
| 2008-09-25 | $43.12 | $52.16 | 34,275 | — | — |
| 2008-09-24 | $41.84 | $50.61 | 60,650 | — | — |
| 2008-09-23 | $44.92 | $54.33 | 38,650 | — | — |
| 2008-09-22 | $44.20 | $53.46 | 35,325 | — | — |
| 2008-09-19 | $45.68 | $55.25 | 289,550 | — | — |
| 2008-09-18 | $42.00 | $50.80 | 85,625 | — | — |
| 2008-09-17 | $41.72 | $50.46 | 76,675 | — | — |
| 2008-09-16 | $44.72 | $54.09 | 76,900 | — | — |
| 2008-09-15 | $45.20 | $54.67 | 32,150 | — | — |
| 2008-09-12 | $48.44 | $58.59 | 36,650 | — | — |
| 2008-09-11 | $46.80 | $56.61 | 32,200 | — | — |
| 2008-09-10 | $47.00 | $56.85 | 45,400 | — | — |
| 2008-09-09 | $46.64 | $56.41 | 89,450 | — | — |
| 2008-09-08 | $47.88 | $57.91 | 33,950 | — | — |
| 2008-09-05 | $46.52 | $56.27 | 54,900 | — | — |
| 2008-09-04 | $46.84 | $56.65 | 40,350 | — | — |
| 2008-09-03 | $48.12 | $58.20 | 74,275 | — | — |
| 2008-09-02 | $48.92 | $59.17 | 22,000 | — | — |
| 2008-08-29 | $48.76 | $58.98 | 32,175 | — | — |
| 2008-08-28 | $49.28 | $59.61 | 25,525 | — | — |
| 2008-08-27 | $46.96 | $56.80 | 19,750 | — | — |
| 2008-08-26 | $46.60 | $56.36 | 21,175 | — | — |
| 2008-08-25 | $45.80 | $55.40 | 26,825 | — | — |
| 2008-08-22 | $46.72 | $56.51 | 29,475 | — | — |
| 2008-08-21 | $46.20 | $55.88 | 22,100 | — | — |
| 2008-08-20 | $46.56 | $56.32 | 57,150 | — | — |
| 2008-08-19 | $46.92 | $56.75 | 46,375 | — | — |
| 2008-08-18 | $47.44 | $57.38 | 65,325 | — | — |
| 2008-08-15 | $48.56 | $58.73 | 53,350 | — | — |
| 2008-08-14 | $49.96 | $60.43 | 45,900 | — | — |
| 2008-08-13 | $50.00 | $60.48 | 68,300 | — | — |
| 2008-08-12 | $48.00 | $58.06 | 147,625 | — | — |
| 2008-08-11 | $49.04 | $59.32 | 78,050 | — | — |
| 2008-08-08 | $48.16 | $58.25 | 112,400 | — | — |
| 2008-08-07 | $52.08 | $62.99 | 22,450 | — | — |
| 2008-08-06 | $52.40 | $63.38 | 18,300 | — | — |
| 2008-08-05 | $53.04 | $64.15 | 29,950 | — | — |
| 2008-08-04 | $51.04 | $61.73 | 31,175 | — | — |
| 2008-08-01 | $51.20 | $61.93 | 36,400 | — | — |
| 2008-07-31 | $49.68 | $60.09 | 41,925 | — | — |
| 2008-07-30 | $48.72 | $58.93 | 25,675 | — | — |
| 2008-07-29 | $49.60 | $59.99 | 24,400 | — | — |
| 2008-07-28 | $48.12 | $58.20 | 60,050 | — | — |
| 2008-07-25 | $48.24 | $58.35 | 49,050 | — | — |
| 2008-07-24 | $46.12 | $55.78 | 51,975 | — | — |
| 2008-07-23 | $47.20 | $57.09 | 41,475 | — | — |
| 2008-07-22 | $46.08 | $55.74 | 35,100 | — | — |
| 2008-07-21 | $43.52 | $52.64 | 53,525 | — | — |
| 2008-07-18 | $43.88 | $53.07 | 57,050 | — | — |
| 2008-07-17 | $44.40 | $53.70 | 120,800 | — | — |
| 2008-07-16 | $45.48 | $55.01 | 75,075 | — | — |
| 2008-07-15 | $44.16 | $53.41 | 58,400 | — | — |
| 2008-07-14 | $45.68 | $55.25 | 27,750 | — | — |
| 2008-07-11 | $47.16 | $57.04 | 48,800 | — | — |
| 2008-07-10 | $48.56 | $58.73 | 31,875 | — | — |
| 2008-07-09 | $47.00 | $56.85 | 29,300 | — | — |
| 2008-07-08 | $50.00 | $60.48 | 58,075 | — | — |
| 2008-07-07 | $48.72 | $58.93 | 28,050 | — | — |
| 2008-07-03 | $49.12 | $59.41 | 19,075 | — | — |
| 2008-07-02 | $49.56 | $59.94 | 32,975 | — | — |
| 2008-07-01 | $50.56 | $60.16 | 24,175 | — | — |
| 2008-06-30 | $50.00 | $59.50 | 27,000 | — | — |
| 2008-06-27 | $51.32 | $61.07 | 79,250 | — | — |
| 2008-06-26 | $51.92 | $61.78 | 22,850 | — | — |
| 2008-06-25 | $53.04 | $63.11 | 29,600 | — | — |
| 2008-06-24 | $51.92 | $61.78 | 28,800 | — | — |
| 2008-06-23 | $51.96 | $61.83 | 16,600 | — | — |
| 2008-06-20 | $53.20 | $63.30 | 58,300 | — | — |
| 2008-06-19 | $52.64 | $62.64 | 54,075 | — | — |
| 2008-06-18 | $52.12 | $62.02 | 35,700 | — | — |
| 2008-06-17 | $52.52 | $62.49 | 50,950 | — | — |
| 2008-06-16 | $52.96 | $63.02 | 35,925 | — | — |
| 2008-06-13 | $53.04 | $63.11 | 17,975 | — | — |
| 2008-06-12 | $52.64 | $62.64 | 35,350 | — | — |
| 2008-06-11 | $52.52 | $62.49 | 25,450 | — | — |
| 2008-06-10 | $53.60 | $63.78 | 32,250 | — | — |
| 2008-06-09 | $53.44 | $63.59 | 16,900 | — | — |
| 2008-06-06 | $54.60 | $64.97 | 14,775 | — | — |
| 2008-06-05 | $57.08 | $67.92 | 23,775 | — | — |
| 2008-06-04 | $54.96 | $65.40 | 18,575 | — | — |
| 2008-06-03 | $54.08 | $64.35 | 75,075 | — | — |
| 2008-06-02 | $55.44 | $65.97 | 22,975 | — | — |
| 2008-05-30 | $55.60 | $66.16 | 52,925 | — | — |
| 2008-05-29 | $55.88 | $66.49 | 33,200 | — | — |
| 2008-05-28 | $56.20 | $66.87 | 31,750 | — | — |
| 2008-05-27 | $56.52 | $67.25 | 26,550 | — | — |
| 2008-05-23 | $56.20 | $66.87 | 33,700 | — | — |
| 2008-05-22 | $55.64 | $66.21 | 37,075 | — | — |
| 2008-05-21 | $55.52 | $66.06 | 29,025 | — | — |
| 2008-05-20 | $56.60 | $67.35 | 23,475 | — | — |
| 2008-05-19 | $57.72 | $68.68 | 29,825 | — | — |
| 2008-05-16 | $57.44 | $68.35 | 32,050 | — | — |
| 2008-05-15 | $57.92 | $68.92 | 14,425 | — | — |
| 2008-05-14 | $57.28 | $68.16 | 14,925 | — | — |
| 2008-05-13 | $56.76 | $67.54 | 41,300 | — | — |
| 2008-05-12 | $57.20 | $68.06 | 24,250 | — | — |
| 2008-05-09 | $56.36 | $67.06 | 21,800 | — | — |
| 2008-05-08 | $55.00 | $65.45 | 31,000 | — | — |
| 2008-05-07 | $54.88 | $65.30 | 39,600 | — | — |
| 2008-05-06 | $56.32 | $67.02 | 84,525 | — | — |
| 2008-05-05 | $56.16 | $66.83 | 24,025 | — | — |
| 2008-05-02 | $55.92 | $66.54 | 30,225 | — | — |
| 2008-05-01 | $56.00 | $66.64 | 34,075 | — | — |
| 2008-04-30 | $54.32 | $64.64 | 111,725 | — | — |
| 2008-04-29 | $54.64 | $65.02 | 162,500 | — | — |
| 2008-04-28 | $54.32 | $64.64 | 75,125 | — | — |
| 2008-04-25 | $54.20 | $64.49 | 158,375 | — | — |
| 2008-04-24 | $55.16 | $65.64 | 160,425 | — | — |
| 2008-04-23 | $54.44 | $64.78 | 77,950 | — | — |
| 2008-04-22 | $55.04 | $65.49 | 62,050 | — | — |
| 2008-04-21 | $55.96 | $66.59 | 85,250 | — | — |
| 2008-04-18 | $57.72 | $68.68 | 45,575 | — | — |
| 2008-04-17 | $57.12 | $67.97 | 53,400 | — | — |
| 2008-04-16 | $57.88 | $68.87 | 46,350 | — | — |
| 2008-04-15 | $56.68 | $67.44 | 24,375 | — | — |
| 2008-04-14 | $56.96 | $67.78 | 20,350 | — | — |
| 2008-04-11 | $57.08 | $67.92 | 20,300 | — | — |
| 2008-04-10 | $58.00 | $69.02 | 19,750 | — | — |
| 2008-04-09 | $58.24 | $69.30 | 15,850 | — | — |
| 2008-04-08 | $60.36 | $71.82 | 18,525 | — | — |
| 2008-04-07 | $60.56 | $72.06 | 33,350 | — | — |
| 2008-04-04 | $60.44 | $71.92 | 31,675 | — | — |
| 2008-04-03 | $60.56 | $72.06 | 43,150 | — | — |
| 2008-04-02 | $60.40 | $70.90 | 77,775 | — | — |
| 2008-04-01 | $58.40 | $68.55 | 34,025 | — | — |
| 2008-03-31 | $56.00 | $65.73 | 88,800 | — | — |
| 2008-03-28 | $56.20 | $65.97 | 23,225 | — | — |
| 2008-03-27 | $58.00 | $68.08 | 24,500 | — | — |
| 2008-03-26 | $60.60 | $71.13 | 24,325 | — | — |
| 2008-03-25 | $60.20 | $70.66 | 64,400 | — | — |
| 2008-03-24 | $58.60 | $68.78 | 61,525 | — | — |
| 2008-03-20 | $55.60 | $65.26 | 77,300 | — | — |
| 2008-03-19 | $53.32 | $62.59 | 21,850 | — | — |
| 2008-03-18 | $54.08 | $63.48 | 25,850 | — | — |
| 2008-03-17 | $52.00 | $61.04 | 26,600 | — | — |
| 2008-03-14 | $51.08 | $59.96 | 31,875 | — | — |
| 2008-03-13 | $50.72 | $59.53 | 29,475 | — | — |
| 2008-03-12 | $49.00 | $57.51 | 46,300 | — | — |
| 2008-03-11 | $50.00 | $58.69 | 65,950 | — | — |
| 2008-03-10 | $48.36 | $56.76 | 24,075 | — | — |
| 2008-03-07 | $49.00 | $57.51 | 33,925 | — | — |
| 2008-03-06 | $49.16 | $57.70 | 20,300 | — | — |
| 2008-03-05 | $50.84 | $59.67 | 18,300 | — | — |
| 2008-03-04 | $51.08 | $59.96 | 26,125 | — | — |
| 2008-03-03 | $49.96 | $58.64 | 40,400 | — | — |
| 2008-02-29 | $50.56 | $59.35 | 100,375 | — | — |
| 2008-02-28 | $51.20 | $60.10 | 52,675 | — | — |
| 2008-02-27 | $53.08 | $62.30 | 29,575 | — | — |
| 2008-02-26 | $54.04 | $63.43 | 74,350 | — | — |
| 2008-02-25 | $54.88 | $64.42 | 20,850 | — | — |
| 2008-02-22 | $53.12 | $62.35 | 26,200 | — | — |
| 2008-02-21 | $52.64 | $61.79 | 33,225 | — | — |
| 2008-02-20 | $53.68 | $63.01 | 14,125 | — | — |
| 2008-02-19 | $51.80 | $60.80 | 13,800 | — | — |
| 2008-02-15 | $51.72 | $60.71 | 48,375 | — | — |
| 2008-02-14 | $52.48 | $61.60 | 30,650 | — | — |
| 2008-02-13 | $53.60 | $62.91 | 46,375 | — | — |
| 2008-02-12 | $53.36 | $62.63 | 19,525 | — | — |
| 2008-02-11 | $51.00 | $59.86 | 32,650 | — | — |
| 2008-02-08 | $52.96 | $62.16 | 65,325 | — | — |
| 2008-02-07 | $55.44 | $65.07 | 46,150 | — | — |
| 2008-02-06 | $53.24 | $62.49 | 22,875 | — | — |
| 2008-02-05 | $53.52 | $62.82 | 20,525 | — | — |
| 2008-02-04 | $55.20 | $64.79 | 24,850 | — | — |
| 2008-02-01 | $54.76 | $64.28 | 28,525 | — | — |
| 2008-01-31 | $52.36 | $61.46 | 26,875 | — | — |
| 2008-01-30 | $52.32 | $61.41 | 53,350 | — | — |
| 2008-01-29 | $52.88 | $62.07 | 30,375 | — | — |
| 2008-01-28 | $54.24 | $63.66 | 25,550 | — | — |
| 2008-01-25 | $51.84 | $60.85 | 24,350 | — | — |
| 2008-01-24 | $53.08 | $62.30 | 49,200 | — | — |
| 2008-01-23 | $53.80 | $63.15 | 47,075 | — | — |
| 2008-01-22 | $50.16 | $58.88 | 62,700 | — | — |
| 2008-01-18 | $48.56 | $57.00 | 38,375 | — | — |
| 2008-01-17 | $48.72 | $57.19 | 56,925 | — | — |
| 2008-01-16 | $50.44 | $59.20 | 164,550 | — | — |
| 2008-01-15 | $48.84 | $57.33 | 38,825 | — | — |
| 2008-01-14 | $49.40 | $57.98 | 77,775 | — | — |
| 2008-01-11 | $50.40 | $59.16 | 58,275 | — | — |
| 2008-01-10 | $50.32 | $59.06 | 82,650 | — | — |
| 2008-01-09 | $50.60 | $59.39 | 47,475 | — | — |
| 2008-01-08 | $50.60 | $59.39 | 55,350 | — | — |
| 2008-01-07 | $52.52 | $61.65 | 72,200 | — | — |
| 2008-01-04 | $53.56 | $62.87 | 74,175 | — | — |
| 2008-01-03 | $58.04 | $68.13 | 48,000 | — | — |
| 2008-01-02 | $62.36 | $72.23 | 41,275 | — | — |