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
- 2001-07-11 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 | $21.80 | $23.51 | 4,875 | — | — |
| 2008-12-30 | $20.80 | $22.43 | 5,550 | — | — |
| 2008-12-29 | $17.96 | $19.37 | 4,300 | — | — |
| 2008-12-26 | $17.52 | $18.89 | 1,425 | — | — |
| 2008-12-24 | $16.56 | $17.86 | 800 | — | — |
| 2008-12-23 | $16.68 | $17.99 | 4,650 | — | — |
| 2008-12-22 | $17.80 | $19.19 | 7,575 | — | — |
| 2008-12-19 | $17.68 | $19.06 | 18,525 | — | — |
| 2008-12-18 | $18.08 | $19.50 | 7,100 | — | — |
| 2008-12-17 | $19.04 | $20.53 | 5,200 | — | — |
| 2008-12-16 | $18.20 | $19.63 | 7,225 | — | — |
| 2008-12-15 | $17.40 | $18.76 | 11,800 | — | — |
| 2008-12-12 | $16.04 | $17.30 | 13,100 | — | — |
| 2008-12-11 | $16.96 | $18.29 | 17,625 | — | — |
| 2008-12-10 | $18.04 | $19.19 | 17,650 | — | — |
| 2008-12-09 | $19.36 | $20.60 | 24,475 | — | — |
| 2008-12-08 | $20.20 | $21.49 | 8,850 | — | — |
| 2008-12-05 | $20.12 | $21.41 | 15,725 | — | — |
| 2008-12-04 | $19.60 | $20.85 | 15,800 | — | — |
| 2008-12-03 | $19.92 | $21.19 | 14,950 | — | — |
| 2008-12-02 | $18.96 | $20.17 | 13,975 | — | — |
| 2008-12-01 | $19.00 | $20.22 | 30,225 | — | — |
| 2008-11-28 | $18.92 | $20.13 | 4,325 | — | — |
| 2008-11-26 | $19.60 | $20.85 | 23,200 | — | — |
| 2008-11-25 | $22.12 | $23.53 | 63,300 | — | — |
| 2008-11-24 | $16.32 | $17.36 | 30,800 | — | — |
| 2008-11-21 | $17.00 | $18.09 | 48,525 | — | — |
| 2008-11-20 | $15.72 | $16.73 | 9,650 | — | — |
| 2008-11-19 | $16.44 | $17.49 | 14,475 | — | — |
| 2008-11-18 | $17.68 | $18.81 | 18,575 | — | — |
| 2008-11-17 | $19.04 | $20.26 | 15,425 | — | — |
| 2008-11-14 | $19.80 | $21.07 | 5,925 | — | — |
| 2008-11-13 | $21.00 | $22.34 | 9,850 | — | — |
| 2008-11-12 | $21.24 | $22.60 | 14,225 | — | — |
| 2008-11-11 | $22.20 | $23.62 | 29,100 | — | — |
| 2008-11-10 | $22.20 | $23.62 | 17,800 | — | — |
| 2008-11-07 | $23.60 | $25.11 | 34,450 | — | — |
| 2008-11-06 | $23.00 | $24.47 | 32,250 | — | — |
| 2008-11-05 | $25.08 | $26.68 | 43,275 | — | — |
| 2008-11-04 | $30.64 | $32.60 | 66,325 | — | — |
| 2008-11-03 | $26.56 | $28.26 | 45,650 | — | — |
| 2008-10-31 | $22.40 | $23.83 | 65,675 | — | — |
| 2008-10-30 | $21.12 | $22.47 | 126,600 | — | — |
| 2008-10-29 | $19.80 | $21.07 | 58,725 | — | — |
| 2008-10-28 | $18.64 | $19.83 | 33,725 | — | — |
| 2008-10-27 | $18.76 | $19.96 | 15,175 | — | — |
| 2008-10-24 | $20.00 | $21.28 | 15,375 | — | — |
| 2008-10-23 | $20.20 | $21.49 | 18,075 | — | — |
| 2008-10-22 | $22.08 | $23.49 | 14,275 | — | — |
| 2008-10-21 | $24.32 | $25.88 | 15,000 | — | — |
| 2008-10-20 | $24.52 | $26.09 | 14,475 | — | — |
| 2008-10-17 | $23.28 | $24.77 | 17,375 | — | — |
| 2008-10-16 | $22.92 | $24.39 | 13,625 | — | — |
| 2008-10-15 | $23.36 | $24.85 | 5,875 | — | — |
| 2008-10-14 | $25.84 | $27.49 | 30,525 | — | — |
| 2008-10-13 | $22.64 | $24.09 | 800 | — | — |
| 2008-10-10 | $21.40 | $22.77 | 92,775 | — | — |
| 2008-10-09 | $19.24 | $20.47 | 31,225 | — | — |
| 2008-10-08 | $19.60 | $20.85 | 83,725 | — | — |
| 2008-10-07 | $20.00 | $21.28 | 82,275 | — | — |
| 2008-10-06 | $22.60 | $24.05 | 65,250 | — | — |
| 2008-10-03 | $26.40 | $28.09 | 11,950 | — | — |
| 2008-10-02 | $28.28 | $30.09 | 11,000 | — | — |
| 2008-10-01 | $29.32 | $31.20 | 14,350 | — | — |
| 2008-09-30 | $27.92 | $29.71 | 12,275 | — | — |
| 2008-09-29 | $27.84 | $29.62 | 3,875 | — | — |
| 2008-09-26 | $29.08 | $30.94 | 7,925 | — | — |
| 2008-09-25 | $31.48 | $33.49 | 4,875 | — | — |
| 2008-09-24 | $32.60 | $34.68 | 7,050 | — | — |
| 2008-09-23 | $31.96 | $34.00 | 3,750 | — | — |
| 2008-09-22 | $32.68 | $34.77 | 17,575 | — | — |
| 2008-09-19 | $31.32 | $33.32 | 11,200 | — | — |
| 2008-09-18 | $27.60 | $29.37 | 28,850 | — | — |
| 2008-09-17 | $27.04 | $28.77 | 39,250 | — | — |
| 2008-09-16 | $28.96 | $30.81 | 18,300 | — | — |
| 2008-09-15 | $31.08 | $33.07 | 14,400 | — | — |
| 2008-09-12 | $32.24 | $34.30 | 3,600 | — | — |
| 2008-09-11 | $31.96 | $34.00 | 8,625 | — | — |
| 2008-09-10 | $32.20 | $33.96 | 18,350 | — | — |
| 2008-09-09 | $33.32 | $35.14 | 12,600 | — | — |
| 2008-09-08 | $33.28 | $35.10 | 9,750 | — | — |
| 2008-09-05 | $33.64 | $35.48 | 14,575 | — | — |
| 2008-09-04 | $33.96 | $35.82 | 11,525 | — | — |
| 2008-09-03 | $35.28 | $37.21 | 14,075 | — | — |
| 2008-09-02 | $35.80 | $37.76 | 15,825 | — | — |
| 2008-08-29 | $35.12 | $37.04 | 7,500 | — | — |
| 2008-08-28 | $35.80 | $37.76 | 15,225 | — | — |
| 2008-08-27 | $33.20 | $35.02 | 15,175 | — | — |
| 2008-08-26 | $33.20 | $35.02 | 28,425 | — | — |
| 2008-08-25 | $32.24 | $34.00 | 5,775 | — | — |
| 2008-08-22 | $31.96 | $33.71 | 5,300 | — | — |
| 2008-08-21 | $31.92 | $33.67 | 9,425 | — | — |
| 2008-08-20 | $31.76 | $33.50 | 6,050 | — | — |
| 2008-08-19 | $32.04 | $33.79 | 5,425 | — | — |
| 2008-08-18 | $32.56 | $34.34 | 8,650 | — | — |
| 2008-08-15 | $32.20 | $33.96 | 5,000 | — | — |
| 2008-08-14 | $31.64 | $33.37 | 7,200 | — | — |
| 2008-08-13 | $29.08 | $30.67 | 14,300 | — | — |
| 2008-08-12 | $30.08 | $31.73 | 3,775 | — | — |
| 2008-08-11 | $32.00 | $33.75 | 6,825 | — | — |
| 2008-08-08 | $30.96 | $32.65 | 7,825 | — | — |
| 2008-08-07 | $31.20 | $32.91 | 34,250 | — | — |
| 2008-08-06 | $26.84 | $28.31 | 22,175 | — | — |
| 2008-08-05 | $27.92 | $29.45 | 21,800 | — | — |
| 2008-08-04 | $29.00 | $30.59 | 3,775 | — | — |
| 2008-08-01 | $27.96 | $29.49 | 35,100 | — | — |
| 2008-07-31 | $27.72 | $29.24 | 7,700 | — | — |
| 2008-07-30 | $28.32 | $29.87 | 3,975 | — | — |
| 2008-07-29 | $27.48 | $28.98 | 8,350 | — | — |
| 2008-07-28 | $27.56 | $29.07 | 2,225 | — | — |
| 2008-07-25 | $28.04 | $29.57 | 3,675 | — | — |
| 2008-07-24 | $29.08 | $30.67 | 3,075 | — | — |
| 2008-07-23 | $30.68 | $32.36 | 8,625 | — | — |
| 2008-07-22 | $29.48 | $31.09 | 3,700 | — | — |
| 2008-07-21 | $28.08 | $29.62 | 4,475 | — | — |
| 2008-07-18 | $29.24 | $30.84 | 4,075 | — | — |
| 2008-07-17 | $29.52 | $31.13 | 2,775 | — | — |
| 2008-07-16 | $28.80 | $30.38 | 5,250 | — | — |
| 2008-07-15 | $29.04 | $30.63 | 4,050 | — | — |
| 2008-07-14 | $31.20 | $32.91 | 5,125 | — | — |
| 2008-07-11 | $30.88 | $32.57 | 6,350 | — | — |
| 2008-07-10 | $29.68 | $31.30 | 5,625 | — | — |
| 2008-07-09 | $31.88 | $33.62 | 4,675 | — | — |
| 2008-07-08 | $31.92 | $33.67 | 5,275 | — | — |
| 2008-07-07 | $33.16 | $34.97 | 6,250 | — | — |
| 2008-07-03 | $34.12 | $35.99 | 3,425 | — | — |
| 2008-07-02 | $35.04 | $36.96 | 8,325 | — | — |
| 2008-07-01 | $34.88 | $36.79 | 575 | — | — |
| 2008-06-30 | $34.72 | $36.62 | 4,075 | — | — |
| 2008-06-27 | $34.12 | $35.99 | 5,350 | — | — |
| 2008-06-26 | $33.80 | $35.65 | 3,975 | — | — |
| 2008-06-25 | $32.72 | $34.51 | 1,950 | — | — |
| 2008-06-24 | $33.64 | $35.48 | 3,500 | — | — |
| 2008-06-23 | $32.36 | $34.13 | 4,075 | — | — |
| 2008-06-20 | $32.32 | $34.09 | 3,025 | — | — |
| 2008-06-19 | $32.48 | $34.26 | 2,475 | — | — |
| 2008-06-18 | $31.92 | $33.67 | 1,575 | — | — |
| 2008-06-17 | $31.96 | $33.71 | 2,100 | — | — |
| 2008-06-16 | $32.12 | $33.88 | 1,675 | — | — |
| 2008-06-13 | $32.08 | $33.83 | 8,325 | — | — |
| 2008-06-12 | $32.04 | $33.79 | 2,750 | — | — |
| 2008-06-11 | $31.68 | $33.10 | 5,100 | — | — |
| 2008-06-10 | $34.28 | $35.82 | 10,075 | — | — |
| 2008-06-09 | $35.20 | $36.78 | 3,000 | — | — |
| 2008-06-06 | $35.48 | $37.07 | 2,600 | — | — |
| 2008-06-05 | $35.52 | $37.11 | 4,825 | — | — |
| 2008-06-04 | $36.60 | $38.24 | 4,850 | — | — |
| 2008-06-03 | $38.00 | $39.70 | 2,325 | — | — |
| 2008-06-02 | $38.48 | $40.21 | 825 | — | — |
| 2008-05-30 | $38.60 | $40.33 | 625 | — | — |
| 2008-05-29 | $38.88 | $40.62 | 2,225 | — | — |
| 2008-05-28 | $38.84 | $40.58 | 1,850 | — | — |
| 2008-05-27 | $38.76 | $40.50 | 1,450 | — | — |
| 2008-05-23 | $38.80 | $40.54 | 2,075 | — | — |
| 2008-05-22 | $39.32 | $41.08 | 900 | — | — |
| 2008-05-21 | $39.24 | $41.00 | 4,300 | — | — |
| 2008-05-20 | $39.36 | $41.13 | 3,075 | — | — |
| 2008-05-19 | $39.68 | $41.46 | 725 | — | — |
| 2008-05-16 | $40.00 | $41.79 | 8,425 | — | — |
| 2008-05-15 | $39.24 | $41.00 | 1,250 | — | — |
| 2008-05-14 | $38.48 | $40.21 | 2,775 | — | — |
| 2008-05-13 | $39.00 | $40.75 | 5,300 | — | — |
| 2008-05-12 | $39.24 | $41.00 | 7,200 | — | — |
| 2008-05-09 | $38.88 | $40.62 | 21,475 | — | — |
| 2008-05-08 | $39.32 | $41.08 | 59,325 | — | — |
| 2008-05-07 | $56.64 | $59.18 | 5,025 | — | — |
| 2008-05-06 | $58.92 | $61.56 | 5,750 | — | — |
| 2008-05-05 | $56.36 | $58.89 | 2,975 | — | — |
| 2008-05-02 | $58.28 | $60.89 | 4,300 | — | — |
| 2008-05-01 | $56.44 | $58.97 | 2,375 | — | — |
| 2008-04-30 | $54.92 | $57.38 | 2,875 | — | — |
| 2008-04-29 | $55.04 | $57.51 | 1,425 | — | — |
| 2008-04-28 | $54.20 | $56.63 | 1,200 | — | — |
| 2008-04-25 | $53.16 | $55.54 | 3,325 | — | — |
| 2008-04-24 | $54.20 | $56.63 | 3,775 | — | — |
| 2008-04-23 | $52.28 | $54.62 | 300 | — | — |
| 2008-04-22 | $52.36 | $54.71 | 2,450 | — | — |
| 2008-04-21 | $52.36 | $54.71 | 2,125 | — | — |
| 2008-04-18 | $52.08 | $54.42 | 1,975 | — | — |
| 2008-04-17 | $51.56 | $53.87 | 1,225 | — | — |
| 2008-04-16 | $52.24 | $54.58 | 1,650 | — | — |
| 2008-04-15 | $52.44 | $54.79 | 8,100 | — | — |
| 2008-04-14 | $49.40 | $51.62 | 3,100 | — | — |
| 2008-04-11 | $50.00 | $52.24 | 4,200 | — | — |
| 2008-04-10 | $50.28 | $52.53 | 5,175 | — | — |
| 2008-04-09 | $48.88 | $51.07 | 4,025 | — | — |
| 2008-04-08 | $49.32 | $51.53 | 4,425 | — | — |
| 2008-04-07 | $48.60 | $50.78 | 1,675 | — | — |
| 2008-04-04 | $48.36 | $50.53 | 2,725 | — | — |
| 2008-04-03 | $48.64 | $50.82 | 1,625 | — | — |
| 2008-04-02 | $48.40 | $50.57 | 4,525 | — | — |
| 2008-04-01 | $46.92 | $49.02 | 2,875 | — | — |
| 2008-03-31 | $47.28 | $49.40 | 3,550 | — | — |
| 2008-03-28 | $45.60 | $47.64 | 3,275 | — | — |
| 2008-03-27 | $44.72 | $46.73 | 3,625 | — | — |
| 2008-03-26 | $43.68 | $45.64 | 1,000 | — | — |
| 2008-03-25 | $45.04 | $47.06 | 2,350 | — | — |
| 2008-03-24 | $43.64 | $45.60 | 1,950 | — | — |
| 2008-03-20 | $41.32 | $43.17 | 3,675 | — | — |
| 2008-03-19 | $42.00 | $43.88 | 3,000 | — | — |
| 2008-03-18 | $43.52 | $45.47 | 3,775 | — | — |
| 2008-03-17 | $43.08 | $45.01 | 3,000 | — | — |
| 2008-03-14 | $45.88 | $47.94 | 4,525 | — | — |
| 2008-03-13 | $46.92 | $49.02 | 1,275 | — | — |
| 2008-03-12 | $46.80 | $48.58 | 4,250 | — | — |
| 2008-03-11 | $48.16 | $49.99 | 1,325 | — | — |
| 2008-03-10 | $48.76 | $50.62 | 1,375 | — | — |
| 2008-03-07 | $49.12 | $50.99 | 575 | — | — |
| 2008-03-06 | $49.56 | $51.45 | 2,000 | — | — |
| 2008-03-05 | $50.64 | $52.57 | 2,225 | — | — |
| 2008-03-04 | $52.04 | $54.02 | 1,525 | — | — |
| 2008-03-03 | $53.36 | $55.39 | 2,700 | — | — |
| 2008-02-29 | $53.24 | $55.27 | 2,075 | — | — |
| 2008-02-28 | $54.12 | $56.18 | 1,350 | — | — |
| 2008-02-27 | $54.76 | $56.84 | 1,800 | — | — |
| 2008-02-26 | $54.20 | $56.26 | 1,950 | — | — |
| 2008-02-25 | $52.76 | $54.77 | 4,100 | — | — |
| 2008-02-22 | $52.28 | $54.27 | 2,000 | — | — |
| 2008-02-21 | $52.08 | $54.06 | 4,050 | — | — |
| 2008-02-20 | $53.00 | $55.02 | 6,725 | — | — |
| 2008-02-19 | $48.56 | $50.41 | 4,675 | — | — |
| 2008-02-15 | $47.56 | $49.37 | 12,275 | — | — |
| 2008-02-14 | $49.52 | $51.40 | 950 | — | — |
| 2008-02-13 | $49.96 | $51.86 | 825 | — | — |
| 2008-02-12 | $49.76 | $51.65 | 1,375 | — | — |
| 2008-02-11 | $49.64 | $51.53 | 5,050 | — | — |
| 2008-02-08 | $51.64 | $53.61 | 2,875 | — | — |
| 2008-02-07 | $49.56 | $51.45 | 2,500 | — | — |
| 2008-02-06 | $50.84 | $52.77 | 6,975 | — | — |
| 2008-02-05 | $47.80 | $49.62 | 9,650 | — | — |
| 2008-02-04 | $51.84 | $53.81 | 3,600 | — | — |
| 2008-02-01 | $50.80 | $52.73 | 2,575 | — | — |
| 2008-01-31 | $48.80 | $50.66 | 1,575 | — | — |
| 2008-01-30 | $49.08 | $50.95 | 1,900 | — | — |
| 2008-01-29 | $48.20 | $50.03 | 2,075 | — | — |
| 2008-01-28 | $46.96 | $48.75 | 15,000 | — | — |
| 2008-01-25 | $45.96 | $47.71 | 8,475 | — | — |
| 2008-01-24 | $43.48 | $45.13 | 5,275 | — | — |
| 2008-01-23 | $42.04 | $43.64 | 3,650 | — | — |
| 2008-01-22 | $42.64 | $44.26 | 14,400 | — | — |
| 2008-01-18 | $45.48 | $47.21 | 4,625 | — | — |
| 2008-01-17 | $44.32 | $46.01 | 6,200 | — | — |
| 2008-01-16 | $46.16 | $47.92 | 4,600 | — | — |
| 2008-01-15 | $47.36 | $49.16 | 5,625 | — | — |
| 2008-01-14 | $47.48 | $49.29 | 8,650 | — | — |
| 2008-01-11 | $47.96 | $49.79 | 12,800 | — | — |
| 2008-01-10 | $48.60 | $50.45 | 23,375 | — | — |
| 2008-01-09 | $49.44 | $51.32 | 38,950 | — | — |
| 2008-01-08 | $49.68 | $51.57 | 7,575 | — | — |
| 2008-01-07 | $49.92 | $51.82 | 6,275 | — | — |
| 2008-01-04 | $50.56 | $52.48 | 9,000 | — | — |
| 2008-01-03 | $50.08 | $51.99 | 9,975 | — | — |
| 2008-01-02 | $48.16 | $49.99 | 2,675 | — | — |