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
- 2002-01-29 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 | $28.52 | $29.55 | 84 | — | — |
| 2008-12-30 | $24.90 | $25.80 | 105 | — | — |
| 2008-12-29 | $23.19 | $24.03 | 16 | — | — |
| 2008-12-26 | $27.00 | $27.97 | 11 | — | — |
| 2008-12-24 | $32.70 | $33.88 | 0 | — | — |
| 2008-12-23 | $32.70 | $33.88 | 0 | — | — |
| 2008-12-22 | $32.70 | $33.88 | 0 | — | — |
| 2008-12-19 | $32.70 | $33.88 | 147 | — | — |
| 2008-12-18 | $32.70 | $33.88 | 189 | — | — |
| 2008-12-17 | $33.46 | $34.67 | 174 | — | — |
| 2008-12-16 | $32.70 | $33.88 | 37 | — | — |
| 2008-12-15 | $33.27 | $34.47 | 331 | — | — |
| 2008-12-12 | $28.33 | $29.35 | 32 | — | — |
| 2008-12-11 | $33.08 | $34.27 | 0 | — | — |
| 2008-12-10 | $33.08 | $34.27 | 647 | — | — |
| 2008-12-09 | $30.42 | $31.52 | 53 | — | — |
| 2008-12-08 | $33.27 | $34.47 | 147 | — | — |
| 2008-12-05 | $33.27 | $34.47 | 231 | — | — |
| 2008-12-04 | $24.52 | $25.41 | 53 | — | — |
| 2008-12-03 | $23.76 | $24.62 | 2,204 | — | — |
| 2008-12-02 | $23.76 | $24.62 | 452 | — | — |
| 2008-12-01 | $25.67 | $26.59 | 68 | — | — |
| 2008-11-28 | $34.22 | $35.45 | 237 | — | — |
| 2008-11-26 | $33.27 | $34.47 | 379 | — | — |
| 2008-11-25 | $30.23 | $31.32 | 47 | — | — |
| 2008-11-24 | $22.81 | $23.64 | 58 | — | — |
| 2008-11-21 | $19.58 | $20.29 | 84 | — | — |
| 2008-11-20 | $26.62 | $27.58 | 32 | — | — |
| 2008-11-19 | $33.08 | $34.27 | 321 | — | — |
| 2008-11-18 | $33.27 | $34.47 | 826 | — | — |
| 2008-11-17 | $26.62 | $27.58 | 53 | — | — |
| 2008-11-14 | $34.22 | $35.45 | 11 | — | — |
| 2008-11-13 | $30.23 | $31.32 | 11 | — | — |
| 2008-11-12 | $31.56 | $32.70 | 132 | — | — |
| 2008-11-11 | $33.27 | $34.47 | 84 | — | — |
| 2008-11-10 | $30.42 | $31.52 | 0 | — | — |
| 2008-11-07 | $30.42 | $31.52 | 16 | — | — |
| 2008-11-06 | $32.32 | $33.48 | 21 | — | — |
| 2008-11-05 | $34.22 | $35.45 | 0 | — | — |
| 2008-11-04 | $34.22 | $35.45 | 58 | — | — |
| 2008-11-03 | $34.03 | $35.26 | 63 | — | — |
| 2008-10-31 | $30.42 | $31.52 | 0 | — | — |
| 2008-10-30 | $30.42 | $31.52 | 26 | — | — |
| 2008-10-29 | $30.42 | $31.52 | 21 | — | — |
| 2008-10-28 | $29.47 | $30.53 | 0 | — | — |
| 2008-10-27 | $29.47 | $30.53 | 21 | — | — |
| 2008-10-24 | $28.52 | $29.55 | 0 | — | — |
| 2008-10-23 | $28.52 | $29.55 | 489 | — | — |
| 2008-10-22 | $28.52 | $29.55 | 352 | — | — |
| 2008-10-21 | $28.52 | $29.55 | 27,015 | — | — |
| 2008-10-20 | $29.47 | $30.53 | 400 | — | — |
| 2008-10-17 | $26.62 | $27.58 | 0 | — | — |
| 2008-10-16 | $26.62 | $27.58 | 10,383 | — | — |
| 2008-10-15 | $27.57 | $28.56 | 0 | — | — |
| 2008-10-14 | $27.57 | $28.56 | 21 | — | — |
| 2008-10-13 | $28.52 | $29.55 | 231 | — | — |
| 2008-10-10 | $25.86 | $26.79 | 379 | — | — |
| 2008-10-09 | $33.27 | $34.47 | 200 | — | — |
| 2008-10-08 | $35.36 | $36.64 | 189 | — | — |
| 2008-10-07 | $37.83 | $39.20 | 0 | — | — |
| 2008-10-06 | $37.83 | $39.20 | 137 | — | — |
| 2008-10-03 | $36.12 | $37.42 | 42 | — | — |
| 2008-10-02 | $28.90 | $29.94 | 53 | — | — |
| 2008-10-01 | $28.52 | $29.55 | 0 | — | — |
| 2008-09-30 | $28.52 | $29.55 | 21 | — | — |
| 2008-09-29 | $30.42 | $31.52 | 147 | — | — |
| 2008-09-26 | $29.66 | $30.73 | 0 | — | — |
| 2008-09-25 | $29.66 | $30.73 | 537 | — | — |
| 2008-09-24 | $40.30 | $41.76 | 21 | — | — |
| 2008-09-23 | $38.02 | $39.39 | 0 | — | — |
| 2008-09-22 | $38.02 | $39.39 | 342 | — | — |
| 2008-09-19 | $44.87 | $46.48 | 33,254 | — | — |
| 2008-09-18 | $34.22 | $35.45 | 110 | — | — |
| 2008-09-17 | $36.31 | $37.62 | 0 | — | — |
| 2008-09-16 | $36.31 | $37.62 | 16 | — | — |
| 2008-09-15 | $36.31 | $37.62 | 0 | — | — |
| 2008-09-12 | $36.31 | $37.62 | 16 | — | — |
| 2008-09-11 | $36.88 | $38.21 | 0 | — | — |
| 2008-09-10 | $36.88 | $38.21 | 179 | — | — |
| 2008-09-09 | $38.02 | $39.39 | 0 | — | — |
| 2008-09-08 | $38.02 | $39.39 | 68 | — | — |
| 2008-09-05 | $36.31 | $37.62 | 679 | — | — |
| 2008-09-04 | $42.78 | $44.32 | 184 | — | — |
| 2008-09-03 | $48.86 | $50.62 | 53 | — | — |
| 2008-09-02 | $41.63 | $43.14 | 0 | — | — |
| 2008-08-29 | $41.63 | $43.14 | 110 | — | — |
| 2008-08-28 | $40.11 | $41.56 | 26 | — | — |
| 2008-08-27 | $40.11 | $41.56 | 32 | — | — |
| 2008-08-26 | $39.92 | $41.36 | 53 | — | — |
| 2008-08-25 | $39.92 | $41.36 | 289 | — | — |
| 2008-08-22 | $38.02 | $39.39 | 179 | — | — |
| 2008-08-21 | $38.97 | $40.38 | 3,771 | — | — |
| 2008-08-20 | $36.12 | $37.42 | 0 | — | — |
| 2008-08-19 | $36.12 | $37.42 | 526 | — | — |
| 2008-08-18 | $38.02 | $39.39 | 26 | — | — |
| 2008-08-15 | $37.64 | $39.00 | 5 | — | — |
| 2008-08-14 | $38.59 | $39.98 | 110 | — | — |
| 2008-08-13 | $32.70 | $33.88 | 126 | — | — |
| 2008-08-12 | $32.89 | $34.08 | 16 | — | — |
| 2008-08-11 | $36.12 | $37.42 | 726 | — | — |
| 2008-08-08 | $35.17 | $36.44 | 274 | — | — |
| 2008-08-07 | $37.07 | $38.41 | 100 | — | — |
| 2008-08-06 | $36.31 | $37.62 | 110 | — | — |
| 2008-08-05 | $38.02 | $39.39 | 0 | — | — |
| 2008-08-04 | $38.02 | $39.39 | 53 | — | — |
| 2008-08-01 | $38.02 | $39.39 | 0 | — | — |
| 2008-07-31 | $38.02 | $39.39 | 132 | — | — |
| 2008-07-30 | $33.08 | $34.27 | 74 | — | — |
| 2008-07-29 | $38.97 | $40.38 | 258 | — | — |
| 2008-07-28 | $36.31 | $37.62 | 42 | — | — |
| 2008-07-25 | $38.21 | $39.59 | 0 | — | — |
| 2008-07-24 | $38.21 | $39.59 | 0 | — | — |
| 2008-07-23 | $38.21 | $39.59 | 5 | — | — |
| 2008-07-22 | $39.16 | $40.58 | 305 | — | — |
| 2008-07-21 | $39.54 | $40.97 | 0 | — | — |
| 2008-07-18 | $39.54 | $40.97 | 179 | — | — |
| 2008-07-17 | $38.78 | $40.18 | 21 | — | — |
| 2008-07-16 | $39.92 | $41.36 | 1,078 | — | — |
| 2008-07-15 | $39.16 | $40.58 | 395 | — | — |
| 2008-07-14 | $38.97 | $40.38 | 710 | — | — |
| 2008-07-11 | $42.78 | $44.32 | 447 | — | — |
| 2008-07-10 | $43.92 | $45.50 | 189 | — | — |
| 2008-07-09 | $44.30 | $45.89 | 305 | — | — |
| 2008-07-08 | $43.73 | $45.30 | 221 | — | — |
| 2008-07-07 | $45.44 | $47.08 | 195 | — | — |
| 2008-07-03 | $44.87 | $46.48 | 0 | — | — |
| 2008-07-02 | $44.87 | $46.48 | 53 | — | — |
| 2008-07-01 | $45.63 | $47.27 | 284 | — | — |
| 2008-06-30 | $44.87 | $46.48 | 395 | — | — |
| 2008-06-27 | $44.68 | $46.29 | 384 | — | — |
| 2008-06-26 | $46.58 | $48.26 | 521 | — | — |
| 2008-06-25 | $46.58 | $48.26 | 110 | — | — |
| 2008-06-24 | $45.82 | $47.47 | 89 | — | — |
| 2008-06-23 | $48.67 | $50.42 | 37 | — | — |
| 2008-06-20 | $51.33 | $53.18 | 47 | — | — |
| 2008-06-19 | $48.10 | $49.83 | 358 | — | — |
| 2008-06-18 | $45.44 | $47.08 | 505 | — | — |
| 2008-06-17 | $48.10 | $49.83 | 0 | — | — |
| 2008-06-16 | $48.10 | $49.83 | 1,336 | — | — |
| 2008-06-13 | $48.10 | $49.83 | 237 | — | — |
| 2008-06-12 | $48.86 | $50.62 | 63 | — | — |
| 2008-06-11 | $54.56 | $56.53 | 0 | — | — |
| 2008-06-10 | $54.56 | $56.53 | 0 | — | — |
| 2008-06-09 | $54.56 | $56.53 | 110 | — | — |
| 2008-06-06 | $57.03 | $59.09 | 331 | — | — |
| 2008-06-05 | $55.13 | $57.12 | 915 | — | — |
| 2008-06-04 | $54.18 | $56.14 | 3,640 | — | — |
| 2008-06-03 | $48.48 | $50.23 | 174 | — | — |
| 2008-06-02 | $52.85 | $54.76 | 0 | — | — |
| 2008-05-30 | $52.85 | $54.76 | 47 | — | — |
| 2008-05-29 | $47.53 | $49.24 | 658 | — | — |
| 2008-05-28 | $46.58 | $48.26 | 1,220 | — | — |
| 2008-05-27 | $46.58 | $48.26 | 1,273 | — | — |
| 2008-05-23 | $51.33 | $53.18 | 658 | — | — |
| 2008-05-22 | $52.28 | $54.17 | 263 | — | — |
| 2008-05-21 | $54.18 | $56.14 | 589 | — | — |
| 2008-05-20 | $54.18 | $56.14 | 700 | — | — |
| 2008-05-19 | $55.89 | $57.91 | 531 | — | — |
| 2008-05-16 | $57.03 | $59.09 | 905 | — | — |
| 2008-05-15 | $57.98 | $60.08 | 352 | — | — |
| 2008-05-14 | $57.03 | $59.09 | 289 | — | — |
| 2008-05-13 | $57.98 | $60.08 | 347 | — | — |
| 2008-05-12 | $56.08 | $58.11 | 11 | — | — |
| 2008-05-09 | $57.98 | $60.08 | 0 | — | — |
| 2008-05-08 | $57.98 | $60.08 | 63 | — | — |
| 2008-05-07 | $57.98 | $60.08 | 0 | — | — |
| 2008-05-06 | $57.98 | $60.08 | 0 | — | — |
| 2008-05-05 | $57.98 | $60.08 | 0 | — | — |
| 2008-05-02 | $57.98 | $60.08 | 0 | — | — |
| 2008-05-01 | $57.98 | $60.08 | 126 | — | — |
| 2008-04-30 | $57.03 | $59.09 | 53 | — | — |
| 2008-04-29 | $57.03 | $59.09 | 405 | — | — |
| 2008-04-28 | $57.03 | $59.09 | 1,215 | — | — |
| 2008-04-25 | $55.13 | $57.12 | 447 | — | — |
| 2008-04-24 | $57.03 | $59.09 | 1,110 | — | — |
| 2008-04-23 | $58.94 | $61.06 | 37 | — | — |
| 2008-04-22 | $59.89 | $62.05 | 231 | — | — |
| 2008-04-21 | $60.84 | $63.03 | 0 | — | — |
| 2008-04-18 | $60.84 | $63.03 | 263 | — | — |
| 2008-04-17 | $58.94 | $61.06 | 352 | — | — |
| 2008-04-16 | $58.37 | $60.47 | 494 | — | — |
| 2008-04-15 | $58.94 | $61.06 | 1,047 | — | — |
| 2008-04-14 | $60.84 | $63.03 | 647 | — | — |
| 2008-04-11 | $62.74 | $65.00 | 873 | — | — |
| 2008-04-10 | $62.74 | $65.00 | 521 | — | — |
| 2008-04-09 | $62.74 | $65.00 | 368 | — | — |
| 2008-04-08 | $62.74 | $65.00 | 137 | — | — |
| 2008-04-07 | $62.74 | $65.00 | 579 | — | — |
| 2008-04-04 | $63.12 | $65.39 | 0 | — | — |
| 2008-04-03 | $63.12 | $65.39 | 11 | — | — |
| 2008-04-02 | $62.74 | $65.00 | 500 | — | — |
| 2008-04-01 | $66.54 | $68.94 | 1,057 | — | — |
| 2008-03-31 | $63.69 | $65.98 | 105 | — | — |
| 2008-03-28 | $64.64 | $66.97 | 426 | — | — |
| 2008-03-27 | $64.64 | $66.97 | 53 | — | — |
| 2008-03-26 | $66.54 | $68.94 | 1,226 | — | — |
| 2008-03-25 | $66.54 | $68.94 | 0 | — | — |
| 2008-03-24 | $66.54 | $68.94 | 116 | — | — |
| 2008-03-20 | $66.54 | $68.94 | 395 | — | — |
| 2008-03-19 | $67.11 | $69.53 | 1,115 | — | — |
| 2008-03-18 | $66.54 | $68.94 | 421 | — | — |
| 2008-03-17 | $73.76 | $76.42 | 158 | — | — |
| 2008-03-14 | $72.24 | $74.85 | 1,946 | — | — |
| 2008-03-13 | $71.48 | $74.06 | 0 | — | — |
| 2008-03-12 | $71.48 | $74.06 | 5 | — | — |
| 2008-03-11 | $71.48 | $74.06 | 26 | — | — |
| 2008-03-10 | $72.43 | $75.05 | 47 | — | — |
| 2008-03-07 | $74.14 | $76.82 | 21 | — | — |
| 2008-03-06 | $72.24 | $74.85 | 126 | — | — |
| 2008-03-05 | $75.86 | $78.59 | 1,120 | — | — |
| 2008-03-04 | $78.52 | $81.35 | 42 | — | — |
| 2008-03-03 | $78.90 | $81.74 | 947 | — | — |
| 2008-02-29 | $79.66 | $82.53 | 147 | — | — |
| 2008-02-28 | $81.75 | $84.70 | 0 | — | — |
| 2008-02-27 | $81.75 | $84.70 | 210 | — | — |
| 2008-02-26 | $81.75 | $84.70 | 400 | — | — |
| 2008-02-25 | $82.32 | $85.29 | 100 | — | — |
| 2008-02-22 | $81.94 | $84.89 | 0 | — | — |
| 2008-02-21 | $81.94 | $84.89 | 195 | — | — |
| 2008-02-20 | $80.99 | $83.91 | 21 | — | — |
| 2008-02-19 | $80.80 | $83.71 | 510 | — | — |
| 2008-02-15 | $78.90 | $81.74 | 784 | — | — |
| 2008-02-14 | $79.85 | $82.73 | 542 | — | — |
| 2008-02-13 | $78.90 | $81.74 | 452 | — | — |
| 2008-02-12 | $78.90 | $81.74 | 942 | — | — |
| 2008-02-11 | $85.55 | $88.64 | 195 | — | — |
| 2008-02-08 | $94.87 | $98.29 | 0 | — | — |
| 2008-02-07 | $94.87 | $98.29 | 110 | — | — |
| 2008-02-06 | $94.87 | $98.29 | 26 | — | — |
| 2008-02-05 | $95.06 | $98.48 | 21 | — | — |
| 2008-02-04 | $95.06 | $98.48 | 137 | — | — |
| 2008-02-01 | $99.81 | $103.41 | 95 | — | — |
| 2008-01-31 | $95.06 | $98.48 | 1,957 | — | — |
| 2008-01-30 | $92.21 | $95.53 | 3,650 | — | — |
| 2008-01-29 | $77.00 | $79.77 | 1,809 | — | — |
| 2008-01-28 | $77.57 | $80.36 | 773 | — | — |
| 2008-01-25 | $77.76 | $80.56 | 6,259 | — | — |
| 2008-01-24 | $77.38 | $80.17 | 2,093 | — | — |
| 2008-01-23 | $75.29 | $78.00 | 395 | — | — |
| 2008-01-22 | $75.10 | $77.80 | 274 | — | — |
| 2008-01-18 | $77.00 | $79.77 | 2,104 | — | — |
| 2008-01-17 | $75.67 | $78.39 | 68 | — | — |
| 2008-01-16 | $76.05 | $78.79 | 42 | — | — |
| 2008-01-15 | $79.85 | $82.73 | 379 | — | — |
| 2008-01-14 | $86.50 | $89.62 | 137 | — | — |
| 2008-01-11 | $77.19 | $79.97 | 179 | — | — |
| 2008-01-10 | $75.10 | $77.80 | 694 | — | — |
| 2008-01-09 | $75.29 | $78.00 | 1,683 | — | — |
| 2008-01-08 | $77.95 | $80.76 | 873 | — | — |
| 2008-01-07 | $78.52 | $81.35 | 473 | — | — |
| 2008-01-04 | $78.90 | $81.74 | 1,383 | — | — |
| 2008-01-03 | $79.85 | $82.73 | 1,731 | — | — |
| 2008-01-02 | $80.61 | $83.51 | 778 | — | — |