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
- 2000-04-07 to 2026-09-03
- 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 | $27.30 | $27.30 | 2,787 | — | — |
| 2008-12-30 | $26.85 | $26.85 | 2,927 | — | — |
| 2008-12-29 | $26.55 | $26.55 | 3,440 | — | — |
| 2008-12-26 | $26.25 | $26.25 | 2,813 | — | — |
| 2008-12-24 | $26.10 | $26.10 | 273 | — | — |
| 2008-12-23 | $26.25 | $26.25 | 3,067 | — | — |
| 2008-12-22 | $26.55 | $26.55 | 5,047 | — | — |
| 2008-12-19 | $24.00 | $24.00 | 10,080 | — | — |
| 2008-12-18 | $23.10 | $23.10 | 134,273 | — | — |
| 2008-12-17 | $19.95 | $19.95 | 1,720 | — | — |
| 2008-12-16 | $20.40 | $20.40 | 3,367 | — | — |
| 2008-12-15 | $19.05 | $19.05 | 1,813 | — | — |
| 2008-12-12 | $19.80 | $19.80 | 4,913 | — | — |
| 2008-12-11 | $20.25 | $20.25 | 5,653 | — | — |
| 2008-12-10 | $21.00 | $21.00 | 32,720 | — | — |
| 2008-12-09 | $21.00 | $21.00 | 19,607 | — | — |
| 2008-12-08 | $19.05 | $19.05 | 18,567 | — | — |
| 2008-12-05 | $21.00 | $21.00 | 2,600 | — | — |
| 2008-12-04 | $21.60 | $21.60 | 20,920 | — | — |
| 2008-12-03 | $21.15 | $21.15 | 3,020 | — | — |
| 2008-12-02 | $21.45 | $21.45 | 4,273 | — | — |
| 2008-12-01 | $19.95 | $19.95 | 1,907 | — | — |
| 2008-11-28 | $22.35 | $22.35 | 2,500 | — | — |
| 2008-11-26 | $22.35 | $22.35 | 11,287 | — | — |
| 2008-11-25 | $22.65 | $22.65 | 1,987 | — | — |
| 2008-11-24 | $21.15 | $21.15 | 8,447 | — | — |
| 2008-11-21 | $22.50 | $22.50 | 3,213 | — | — |
| 2008-11-20 | $22.50 | $22.50 | 3,040 | — | — |
| 2008-11-19 | $24.45 | $24.45 | 2,000 | — | — |
| 2008-11-18 | $26.10 | $26.10 | 1,887 | — | — |
| 2008-11-17 | $28.50 | $28.50 | 3,527 | — | — |
| 2008-11-14 | $27.45 | $27.45 | 613 | — | — |
| 2008-11-13 | $27.15 | $27.15 | 1,807 | — | — |
| 2008-11-12 | $24.75 | $24.75 | 1,907 | — | — |
| 2008-11-11 | $26.25 | $26.25 | 1,913 | — | — |
| 2008-11-10 | $26.55 | $26.55 | 1,993 | — | — |
| 2008-11-07 | $24.90 | $24.90 | 5,033 | — | — |
| 2008-11-06 | $26.25 | $26.25 | 1,920 | — | — |
| 2008-11-05 | $29.70 | $29.70 | 10,087 | — | — |
| 2008-11-04 | $28.80 | $28.80 | 3,600 | — | — |
| 2008-11-03 | $29.70 | $29.70 | 2,433 | — | — |
| 2008-10-31 | $29.55 | $29.55 | 11,820 | — | — |
| 2008-10-30 | $30.60 | $30.60 | 92,033 | — | — |
| 2008-10-29 | $22.05 | $22.05 | 10,293 | — | — |
| 2008-10-28 | $23.25 | $23.25 | 16,433 | — | — |
| 2008-10-27 | $27.00 | $27.00 | 4,300 | — | — |
| 2008-10-24 | $27.15 | $27.15 | 4,920 | — | — |
| 2008-10-23 | $28.50 | $28.50 | 3,500 | — | — |
| 2008-10-22 | $30.00 | $30.00 | 2,713 | — | — |
| 2008-10-21 | $32.25 | $32.25 | 4,167 | — | — |
| 2008-10-20 | $32.55 | $32.55 | 7,667 | — | — |
| 2008-10-17 | $33.90 | $33.90 | 5,660 | — | — |
| 2008-10-16 | $31.95 | $31.95 | 6,713 | — | — |
| 2008-10-15 | $34.05 | $34.05 | 5,053 | — | — |
| 2008-10-14 | $37.95 | $37.95 | 13,653 | — | — |
| 2008-10-13 | $42.75 | $42.75 | 6,807 | — | — |
| 2008-10-10 | $40.35 | $40.35 | 8,640 | — | — |
| 2008-10-09 | $42.75 | $42.75 | 4,353 | — | — |
| 2008-10-08 | $44.10 | $44.10 | 6,687 | — | — |
| 2008-10-07 | $45.00 | $45.00 | 11,333 | — | — |
| 2008-10-06 | $42.60 | $42.60 | 6,067 | — | — |
| 2008-10-03 | $44.85 | $44.85 | 4,380 | — | — |
| 2008-10-02 | $45.00 | $45.00 | 1,707 | — | — |
| 2008-10-01 | $45.15 | $45.15 | 1,947 | — | — |
| 2008-09-30 | $43.65 | $43.65 | 1,947 | — | — |
| 2008-09-29 | $42.75 | $42.75 | 2,180 | — | — |
| 2008-09-26 | $42.60 | $42.60 | 5,053 | — | — |
| 2008-09-25 | $42.00 | $42.00 | 10,080 | — | — |
| 2008-09-24 | $44.55 | $44.55 | 1,653 | — | — |
| 2008-09-23 | $46.05 | $46.05 | 5,367 | — | — |
| 2008-09-22 | $45.90 | $45.90 | 2,180 | — | — |
| 2008-09-19 | $47.55 | $47.55 | 10,940 | — | — |
| 2008-09-18 | $44.40 | $44.40 | 3,780 | — | — |
| 2008-09-17 | $45.90 | $45.90 | 2,880 | — | — |
| 2008-09-16 | $45.75 | $45.75 | 2,693 | — | — |
| 2008-09-15 | $43.65 | $43.65 | 2,460 | — | — |
| 2008-09-12 | $46.05 | $46.05 | 6,700 | — | — |
| 2008-09-11 | $44.40 | $44.40 | 6,420 | — | — |
| 2008-09-10 | $46.20 | $46.20 | 1,553 | — | — |
| 2008-09-09 | $46.95 | $46.95 | 1,707 | — | — |
| 2008-09-08 | $48.00 | $48.00 | 2,160 | — | — |
| 2008-09-05 | $48.60 | $48.60 | 940 | — | — |
| 2008-09-04 | $48.75 | $48.75 | 1,773 | — | — |
| 2008-09-03 | $48.00 | $48.00 | 2,533 | — | — |
| 2008-09-02 | $48.15 | $48.15 | 1,060 | — | — |
| 2008-08-29 | $48.75 | $48.75 | 2,140 | — | — |
| 2008-08-28 | $51.30 | $51.30 | 1,060 | — | — |
| 2008-08-27 | $50.85 | $50.85 | 2,287 | — | — |
| 2008-08-26 | $49.65 | $49.65 | 2,187 | — | — |
| 2008-08-25 | $46.50 | $46.50 | 3,387 | — | — |
| 2008-08-22 | $49.65 | $49.65 | 833 | — | — |
| 2008-08-21 | $51.15 | $51.15 | 5,633 | — | — |
| 2008-08-20 | $49.50 | $49.50 | 3,880 | — | — |
| 2008-08-19 | $48.75 | $48.75 | 4,933 | — | — |
| 2008-08-18 | $48.15 | $48.15 | 1,953 | — | — |
| 2008-08-15 | $47.10 | $47.10 | 3,027 | — | — |
| 2008-08-14 | $46.65 | $46.65 | 15,680 | — | — |
| 2008-08-13 | $45.00 | $45.00 | 2,013 | — | — |
| 2008-08-12 | $43.95 | $43.95 | 5,153 | — | — |
| 2008-08-11 | $44.85 | $44.85 | 15,953 | — | — |
| 2008-08-08 | $43.65 | $43.65 | 5,893 | — | — |
| 2008-08-07 | $40.05 | $40.05 | 17,193 | — | — |
| 2008-08-06 | $42.75 | $42.75 | 3,593 | — | — |
| 2008-08-05 | $41.40 | $41.40 | 1,827 | — | — |
| 2008-08-04 | $40.95 | $40.95 | 3,733 | — | — |
| 2008-08-01 | $42.00 | $42.00 | 3,647 | — | — |
| 2008-07-31 | $42.45 | $42.45 | 1,927 | — | — |
| 2008-07-30 | $43.50 | $43.50 | 1,480 | — | — |
| 2008-07-29 | $42.75 | $42.75 | 1,887 | — | — |
| 2008-07-28 | $41.40 | $41.40 | 2,773 | — | — |
| 2008-07-25 | $42.75 | $42.75 | 2,740 | — | — |
| 2008-07-24 | $41.55 | $41.55 | 1,707 | — | — |
| 2008-07-23 | $42.45 | $42.45 | 5,947 | — | — |
| 2008-07-22 | $42.15 | $42.15 | 5,153 | — | — |
| 2008-07-21 | $41.70 | $41.70 | 5,180 | — | — |
| 2008-07-18 | $38.70 | $38.70 | 5,933 | — | — |
| 2008-07-17 | $40.95 | $40.95 | 5,913 | — | — |
| 2008-07-16 | $37.80 | $37.80 | 4,727 | — | — |
| 2008-07-15 | $37.65 | $37.65 | 10,087 | — | — |
| 2008-07-14 | $39.45 | $39.45 | 3,007 | — | — |
| 2008-07-11 | $40.05 | $40.05 | 7,020 | — | — |
| 2008-07-10 | $39.90 | $39.90 | 3,220 | — | — |
| 2008-07-09 | $39.90 | $39.90 | 8,100 | — | — |
| 2008-07-08 | $40.50 | $40.50 | 5,827 | — | — |
| 2008-07-07 | $39.45 | $39.45 | 4,887 | — | — |
| 2008-07-03 | $42.30 | $42.30 | 3,420 | — | — |
| 2008-07-02 | $41.10 | $41.10 | 6,500 | — | — |
| 2008-07-01 | $41.40 | $41.40 | 8,147 | — | — |
| 2008-06-30 | $42.15 | $42.15 | 16,087 | — | — |
| 2008-06-27 | $45.60 | $45.60 | 276,293 | — | — |
| 2008-06-26 | $48.30 | $48.30 | 13,613 | — | — |
| 2008-06-25 | $43.95 | $43.95 | 4,800 | — | — |
| 2008-06-24 | $42.75 | $42.75 | 9,080 | — | — |
| 2008-06-23 | $44.40 | $44.40 | 3,993 | — | — |
| 2008-06-20 | $45.90 | $45.90 | 13,753 | — | — |
| 2008-06-19 | $46.20 | $46.20 | 6,213 | — | — |
| 2008-06-18 | $46.20 | $46.20 | 8,647 | — | — |
| 2008-06-17 | $45.15 | $45.15 | 5,160 | — | — |
| 2008-06-16 | $46.05 | $46.05 | 11,187 | — | — |
| 2008-06-13 | $46.80 | $46.80 | 7,527 | — | — |
| 2008-06-12 | $47.25 | $47.25 | 12,520 | — | — |
| 2008-06-11 | $47.25 | $47.25 | 13,280 | — | — |
| 2008-06-10 | $48.00 | $48.00 | 7,273 | — | — |
| 2008-06-09 | $48.00 | $48.00 | 10,913 | — | — |
| 2008-06-06 | $47.55 | $47.55 | 8,147 | — | — |
| 2008-06-05 | $48.60 | $48.60 | 29,200 | — | — |
| 2008-06-04 | $45.90 | $45.90 | 8,787 | — | — |
| 2008-06-03 | $46.65 | $46.65 | 10,107 | — | — |
| 2008-06-02 | $46.95 | $46.95 | 6,640 | — | — |
| 2008-05-30 | $48.30 | $48.30 | 11,620 | — | — |
| 2008-05-29 | $49.50 | $49.50 | 12,133 | — | — |
| 2008-05-28 | $47.40 | $47.40 | 47,540 | — | — |
| 2008-05-27 | $45.75 | $45.75 | 45,313 | — | — |
| 2008-05-23 | $43.80 | $43.80 | 42,987 | — | — |
| 2008-05-22 | $42.60 | $42.60 | 4,553 | — | — |
| 2008-05-21 | $40.65 | $40.65 | 9,967 | — | — |
| 2008-05-20 | $40.95 | $40.95 | 7,893 | — | — |
| 2008-05-19 | $40.65 | $40.65 | 8,473 | — | — |
| 2008-05-16 | $40.65 | $40.65 | 7,020 | — | — |
| 2008-05-15 | $40.80 | $40.80 | 2,720 | — | — |
| 2008-05-14 | $40.35 | $40.35 | 6,627 | — | — |
| 2008-05-13 | $40.80 | $40.80 | 3,620 | — | — |
| 2008-05-12 | $41.25 | $41.25 | 8,847 | — | — |
| 2008-05-09 | $40.35 | $40.35 | 13,453 | — | — |
| 2008-05-08 | $39.90 | $39.90 | 34,560 | — | — |
| 2008-05-07 | $37.65 | $37.65 | 15,787 | — | — |
| 2008-05-06 | $40.50 | $40.50 | 15,287 | — | — |
| 2008-05-05 | $41.70 | $41.70 | 17,787 | — | — |
| 2008-05-02 | $42.15 | $42.15 | 40,420 | — | — |
| 2008-05-01 | $51.60 | $51.60 | 5,173 | — | — |
| 2008-04-30 | $50.55 | $50.55 | 3,513 | — | — |
| 2008-04-29 | $50.85 | $50.85 | 2,700 | — | — |
| 2008-04-28 | $52.05 | $52.05 | 5,527 | — | — |
| 2008-04-25 | $54.30 | $54.30 | 4,567 | — | — |
| 2008-04-24 | $53.70 | $53.70 | 2,873 | — | — |
| 2008-04-23 | $52.80 | $52.80 | 2,227 | — | — |
| 2008-04-22 | $52.35 | $52.35 | 5,880 | — | — |
| 2008-04-21 | $54.15 | $54.15 | 4,573 | — | — |
| 2008-04-18 | $55.50 | $55.50 | 6,173 | — | — |
| 2008-04-17 | $54.30 | $54.30 | 6,493 | — | — |
| 2008-04-16 | $55.80 | $55.80 | 12,093 | — | — |
| 2008-04-15 | $52.05 | $52.05 | 3,260 | — | — |
| 2008-04-14 | $50.25 | $50.25 | 3,687 | — | — |
| 2008-04-11 | $50.85 | $50.85 | 5,980 | — | — |
| 2008-04-10 | $54.15 | $54.15 | 4,927 | — | — |
| 2008-04-09 | $52.05 | $52.05 | 12,313 | — | — |
| 2008-04-08 | $54.45 | $54.45 | 6,267 | — | — |
| 2008-04-07 | $51.75 | $51.75 | 12,807 | — | — |
| 2008-04-04 | $54.75 | $54.75 | 12,813 | — | — |
| 2008-04-03 | $51.45 | $51.45 | 7,227 | — | — |
| 2008-04-02 | $51.45 | $51.45 | 15,527 | — | — |
| 2008-04-01 | $48.45 | $48.45 | 14,367 | — | — |
| 2008-03-31 | $46.50 | $46.50 | 21,553 | — | — |
| 2008-03-28 | $44.70 | $44.70 | 10,240 | — | — |
| 2008-03-27 | $46.80 | $46.80 | 6,267 | — | — |
| 2008-03-26 | $46.35 | $46.35 | 9,947 | — | — |
| 2008-03-25 | $46.35 | $46.35 | 8,753 | — | — |
| 2008-03-24 | $47.10 | $47.10 | 17,213 | — | — |
| 2008-03-20 | $45.45 | $45.45 | 39,287 | — | — |
| 2008-03-19 | $45.15 | $45.15 | 37,800 | — | — |
| 2008-03-18 | $45.75 | $45.75 | 16,733 | — | — |
| 2008-03-17 | $44.10 | $44.10 | 9,440 | — | — |
| 2008-03-14 | $43.65 | $43.65 | 6,213 | — | — |
| 2008-03-13 | $45.00 | $45.00 | 67,107 | — | — |
| 2008-03-12 | $44.25 | $44.25 | 7,087 | — | — |
| 2008-03-11 | $45.90 | $45.90 | 13,353 | — | — |
| 2008-03-10 | $44.40 | $44.40 | 37,440 | — | — |
| 2008-03-07 | $47.25 | $47.25 | 216,840 | — | — |
| 2008-03-06 | $42.45 | $42.45 | 30,187 | — | — |
| 2008-03-05 | $45.45 | $45.45 | 19,820 | — | — |
| 2008-03-04 | $46.80 | $46.80 | 24,520 | — | — |
| 2008-03-03 | $48.45 | $48.45 | 9,893 | — | — |
| 2008-02-29 | $51.15 | $51.15 | 16,773 | — | — |
| 2008-02-28 | $51.75 | $51.75 | 6,913 | — | — |
| 2008-02-27 | $52.80 | $52.80 | 7,413 | — | — |
| 2008-02-26 | $50.70 | $50.70 | 15,180 | — | — |
| 2008-02-25 | $52.50 | $52.50 | 9,240 | — | — |
| 2008-02-22 | $51.75 | $51.75 | 14,293 | — | — |
| 2008-02-21 | $51.60 | $51.60 | 4,900 | — | — |
| 2008-02-20 | $52.50 | $52.50 | 4,000 | — | — |
| 2008-02-19 | $51.75 | $51.75 | 10,207 | — | — |
| 2008-02-15 | $52.35 | $52.35 | 12,673 | — | — |
| 2008-02-14 | $52.95 | $52.95 | 124,647 | — | — |
| 2008-02-13 | $57.00 | $57.00 | 16,473 | — | — |
| 2008-02-12 | $57.15 | $57.15 | 7,773 | — | — |
| 2008-02-11 | $53.40 | $53.40 | 10,013 | — | — |
| 2008-02-08 | $54.60 | $54.60 | 14,340 | — | — |
| 2008-02-07 | $57.60 | $57.60 | 5,720 | — | — |
| 2008-02-06 | $57.00 | $57.00 | 9,467 | — | — |
| 2008-02-05 | $57.75 | $57.75 | 12,727 | — | — |
| 2008-02-04 | $60.00 | $60.00 | 14,007 | — | — |
| 2008-02-01 | $62.10 | $62.10 | 32,660 | — | — |
| 2008-01-31 | $58.50 | $58.50 | 9,920 | — | — |
| 2008-01-30 | $57.75 | $57.75 | 10,807 | — | — |
| 2008-01-29 | $59.25 | $59.25 | 10,560 | — | — |
| 2008-01-28 | $60.60 | $60.60 | 11,267 | — | — |
| 2008-01-25 | $59.55 | $59.55 | 14,267 | — | — |
| 2008-01-24 | $58.80 | $58.80 | 30,467 | — | — |
| 2008-01-23 | $61.05 | $61.05 | 45,813 | — | — |
| 2008-01-22 | $62.40 | $62.40 | 10,613 | — | — |
| 2008-01-18 | $64.50 | $64.50 | 21,773 | — | — |
| 2008-01-17 | $65.55 | $65.55 | 9,227 | — | — |
| 2008-01-16 | $66.90 | $66.90 | 10,413 | — | — |
| 2008-01-15 | $67.50 | $67.50 | 8,880 | — | — |
| 2008-01-14 | $67.50 | $67.50 | 16,767 | — | — |
| 2008-01-11 | $67.20 | $67.20 | 22,567 | — | — |
| 2008-01-10 | $69.30 | $69.30 | 7,207 | — | — |
| 2008-01-09 | $71.40 | $71.40 | 12,800 | — | — |
| 2008-01-08 | $69.30 | $69.30 | 8,500 | — | — |
| 2008-01-07 | $73.05 | $73.05 | 12,293 | — | — |
| 2008-01-04 | $71.55 | $71.55 | 17,067 | — | — |
| 2008-01-03 | $76.05 | $76.05 | 5,987 | — | — |
| 2008-01-02 | $77.40 | $77.40 | 10,993 | — | — |