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
- 1993-10-22 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 | $22.18 | $97.85 | 333,735 | — | — |
| 2008-12-30 | $20.90 | $92.17 | 199,966 | — | — |
| 2008-12-29 | $20.23 | $89.24 | 250,679 | — | — |
| 2008-12-26 | $23.56 | $100.39 | 101,065 | — | — |
| 2008-12-24 | $23.60 | $100.58 | 65,634 | — | — |
| 2008-12-23 | $22.98 | $97.93 | 290,438 | — | — |
| 2008-12-22 | $22.41 | $95.48 | 429,391 | — | — |
| 2008-12-19 | $24.00 | $102.28 | 939,787 | — | — |
| 2008-12-18 | $21.61 | $92.07 | 445,844 | — | — |
| 2008-12-17 | $23.34 | $99.45 | 397,904 | — | — |
| 2008-12-16 | $22.32 | $95.10 | 500,051 | — | — |
| 2008-12-15 | $18.72 | $79.78 | 348,589 | — | — |
| 2008-12-12 | $19.26 | $82.05 | 469,420 | — | — |
| 2008-12-11 | $16.64 | $70.90 | 536,226 | — | — |
| 2008-12-10 | $20.54 | $87.53 | 247,659 | — | — |
| 2008-12-09 | $18.41 | $78.46 | 328,732 | — | — |
| 2008-12-08 | $20.76 | $88.48 | 387,198 | — | — |
| 2008-12-05 | $18.10 | $77.14 | 351,722 | — | — |
| 2008-12-04 | $16.15 | $68.82 | 302,586 | — | — |
| 2008-12-03 | $17.39 | $74.11 | 354,043 | — | — |
| 2008-12-02 | $17.26 | $73.54 | 548,870 | — | — |
| 2008-12-01 | $14.15 | $60.31 | 459,593 | — | — |
| 2008-11-28 | $21.52 | $91.69 | 185,383 | — | — |
| 2008-11-26 | $19.61 | $83.56 | 357,627 | — | — |
| 2008-11-25 | $16.64 | $70.90 | 422,359 | — | — |
| 2008-11-24 | $17.79 | $75.81 | 606,435 | — | — |
| 2008-11-21 | $15.00 | $63.90 | 521,057 | — | — |
| 2008-11-20 | $15.08 | $64.28 | 470,998 | — | — |
| 2008-11-19 | $18.24 | $77.70 | 297,448 | — | — |
| 2008-11-18 | $23.29 | $99.26 | 308,086 | — | — |
| 2008-11-17 | $21.96 | $93.58 | 303,420 | — | — |
| 2008-11-14 | $24.18 | $103.04 | 257,396 | — | — |
| 2008-11-13 | $29.15 | $124.21 | 418,617 | — | — |
| 2008-11-12 | $26.35 | $112.30 | 273,827 | — | — |
| 2008-11-11 | $29.11 | $124.02 | 162,326 | — | — |
| 2008-11-10 | $28.66 | $122.13 | 176,661 | — | — |
| 2008-11-07 | $33.50 | $142.74 | 188,066 | — | — |
| 2008-11-06 | $29.86 | $127.24 | 215,473 | — | — |
| 2008-11-05 | $32.03 | $136.50 | 271,325 | — | — |
| 2008-11-04 | $35.49 | $151.25 | 161,582 | — | — |
| 2008-11-03 | $33.94 | $144.63 | 164,310 | — | — |
| 2008-10-31 | $35.63 | $151.82 | 245,878 | — | — |
| 2008-10-30 | $32.88 | $140.09 | 234,992 | — | — |
| 2008-10-29 | $28.93 | $123.27 | 320,505 | — | — |
| 2008-10-28 | $28.84 | $122.89 | 437,415 | — | — |
| 2008-10-27 | $23.07 | $98.31 | 210,357 | — | — |
| 2008-10-24 | $25.02 | $106.63 | 171,049 | — | — |
| 2008-10-23 | $27.91 | $118.92 | 309,731 | — | — |
| 2008-10-22 | $28.44 | $121.19 | 257,215 | — | — |
| 2008-10-21 | $31.19 | $132.91 | 149,299 | — | — |
| 2008-10-20 | $32.57 | $138.77 | 136,834 | — | — |
| 2008-10-17 | $33.05 | $140.85 | 178,982 | — | — |
| 2008-10-16 | $34.70 | $147.85 | 299,386 | — | — |
| 2008-10-15 | $32.48 | $138.39 | 225,999 | — | — |
| 2008-10-14 | $36.60 | $155.97 | 258,139 | — | — |
| 2008-10-13 | $42.15 | $179.61 | 247,952 | — | — |
| 2008-10-10 | $40.55 | $172.80 | 667,899 | — | — |
| 2008-10-09 | $36.29 | $154.65 | 268,462 | — | — |
| 2008-10-08 | $40.46 | $172.42 | 274,593 | — | — |
| 2008-10-07 | $42.06 | $179.23 | 239,117 | — | — |
| 2008-10-06 | $45.48 | $193.79 | 262,670 | — | — |
| 2008-10-03 | $51.02 | $217.42 | 195,594 | — | — |
| 2008-10-02 | $56.39 | $240.30 | 146,774 | — | — |
| 2008-10-01 | $62.78 | $267.52 | 241,866 | — | — |
| 2008-09-30 | $76.40 | $325.56 | 65,769 | — | — |
| 2008-09-29 | $63.62 | $271.11 | 158,044 | — | — |
| 2008-09-26 | $66.73 | $284.35 | 110,869 | — | — |
| 2008-09-25 | $64.95 | $270.55 | 144,047 | — | — |
| 2008-09-24 | $61.80 | $257.42 | 110,599 | — | — |
| 2008-09-23 | $60.69 | $252.80 | 206,841 | — | — |
| 2008-09-22 | $58.61 | $244.12 | 168,998 | — | — |
| 2008-09-19 | $63.45 | $264.26 | 479,360 | — | — |
| 2008-09-18 | $61.94 | $257.98 | 482,831 | — | — |
| 2008-09-17 | $59.23 | $246.71 | 297,943 | — | — |
| 2008-09-16 | $66.02 | $274.98 | 296,771 | — | — |
| 2008-09-15 | $62.25 | $259.27 | 231,228 | — | — |
| 2008-09-12 | $66.95 | $278.86 | 132,732 | — | — |
| 2008-09-11 | $66.15 | $275.53 | 119,615 | — | — |
| 2008-09-10 | $66.55 | $277.20 | 144,250 | — | — |
| 2008-09-09 | $65.35 | $272.21 | 326,523 | — | — |
| 2008-09-08 | $67.57 | $281.45 | 283,113 | — | — |
| 2008-09-05 | $66.02 | $274.98 | 163,092 | — | — |
| 2008-09-04 | $66.64 | $277.57 | 219,079 | — | — |
| 2008-09-03 | $69.44 | $289.21 | 156,060 | — | — |
| 2008-09-02 | $67.22 | $279.97 | 90,539 | — | — |
| 2008-08-29 | $66.15 | $275.53 | 130,929 | — | — |
| 2008-08-28 | $67.88 | $282.74 | 146,256 | — | — |
| 2008-08-27 | $65.44 | $272.58 | 102,282 | — | — |
| 2008-08-26 | $65.18 | $271.47 | 124,438 | — | — |
| 2008-08-25 | $63.76 | $265.56 | 122,026 | — | — |
| 2008-08-22 | $65.44 | $272.58 | 126,151 | — | — |
| 2008-08-21 | $63.93 | $266.29 | 185,316 | — | — |
| 2008-08-20 | $62.96 | $262.23 | 147,721 | — | — |
| 2008-08-19 | $62.25 | $259.27 | 106,542 | — | — |
| 2008-08-18 | $63.98 | $266.48 | 103,544 | — | — |
| 2008-08-15 | $64.33 | $267.96 | 119,682 | — | — |
| 2008-08-14 | $65.04 | $270.91 | 121,328 | — | — |
| 2008-08-13 | $63.98 | $266.48 | 183,400 | — | — |
| 2008-08-12 | $65.58 | $273.13 | 139,719 | — | — |
| 2008-08-11 | $67.22 | $279.97 | 215,924 | — | — |
| 2008-08-08 | $66.42 | $276.64 | 314,667 | — | — |
| 2008-08-07 | $63.76 | $265.56 | 210,582 | — | — |
| 2008-08-06 | $64.64 | $269.25 | 113,394 | — | — |
| 2008-08-05 | $65.22 | $271.65 | 150,718 | — | — |
| 2008-08-04 | $62.60 | $260.75 | 109,066 | — | — |
| 2008-08-01 | $64.47 | $268.51 | 120,065 | — | — |
| 2008-07-31 | $63.89 | $266.11 | 157,097 | — | — |
| 2008-07-30 | $64.78 | $269.81 | 137,150 | — | — |
| 2008-07-29 | $65.84 | $274.24 | 218,629 | — | — |
| 2008-07-28 | $62.16 | $258.90 | 169,539 | — | — |
| 2008-07-25 | $64.87 | $270.18 | 152,229 | — | — |
| 2008-07-24 | $62.20 | $259.09 | 162,957 | — | — |
| 2008-07-23 | $65.84 | $274.24 | 287,575 | — | — |
| 2008-07-22 | $65.26 | $271.84 | 187,254 | — | — |
| 2008-07-21 | $62.47 | $260.20 | 107,646 | — | — |
| 2008-07-18 | $61.98 | $258.16 | 140,531 | — | — |
| 2008-07-17 | $62.29 | $259.46 | 176,616 | — | — |
| 2008-07-16 | $61.09 | $254.47 | 156,534 | — | — |
| 2008-07-15 | $56.57 | $235.62 | 180,402 | — | — |
| 2008-07-14 | $55.73 | $232.11 | 140,621 | — | — |
| 2008-07-11 | $58.79 | $244.86 | 147,383 | — | — |
| 2008-07-10 | $57.99 | $241.53 | 146,729 | — | — |
| 2008-07-09 | $56.04 | $233.40 | 209,658 | — | — |
| 2008-07-08 | $61.36 | $255.58 | 197,555 | — | — |
| 2008-07-07 | $57.37 | $238.94 | 142,830 | — | — |
| 2008-07-03 | $58.74 | $244.67 | 54,139 | — | — |
| 2008-07-02 | $60.03 | $250.03 | 226,427 | — | — |
| 2008-07-01 | $60.83 | $253.36 | 153,378 | — | — |
| 2008-06-30 | $60.47 | $251.88 | 187,570 | — | — |
| 2008-06-27 | $61.49 | $256.13 | 439,038 | — | — |
| 2008-06-26 | $60.74 | $252.99 | 377,258 | — | — |
| 2008-06-25 | $63.00 | $256.32 | 196,969 | — | — |
| 2008-06-24 | $62.74 | $255.23 | 179,614 | — | — |
| 2008-06-23 | $63.93 | $260.11 | 110,419 | — | — |
| 2008-06-20 | $65.04 | $264.62 | 216,893 | — | — |
| 2008-06-19 | $66.95 | $272.38 | 150,200 | — | — |
| 2008-06-18 | $64.51 | $262.45 | 156,691 | — | — |
| 2008-06-17 | $63.93 | $260.11 | 267,516 | — | — |
| 2008-06-16 | $65.53 | $266.60 | 123,108 | — | — |
| 2008-06-13 | $64.16 | $261.01 | 129,351 | — | — |
| 2008-06-12 | $63.71 | $259.20 | 104,626 | — | — |
| 2008-06-11 | $63.09 | $256.68 | 156,263 | — | — |
| 2008-06-10 | $64.78 | $263.54 | 190,410 | — | — |
| 2008-06-09 | $64.91 | $264.08 | 136,587 | — | — |
| 2008-06-06 | $67.26 | $273.64 | 128,427 | — | — |
| 2008-06-05 | $69.52 | $282.85 | 95,092 | — | — |
| 2008-06-04 | $68.10 | $277.07 | 147,067 | — | — |
| 2008-06-03 | $69.08 | $281.04 | 101,583 | — | — |
| 2008-06-02 | $68.10 | $277.07 | 116,797 | — | — |
| 2008-05-30 | $69.17 | $281.41 | 226,247 | — | — |
| 2008-05-29 | $69.79 | $283.93 | 143,934 | — | — |
| 2008-05-28 | $68.64 | $279.24 | 119,727 | — | — |
| 2008-05-27 | $68.33 | $277.98 | 166,338 | — | — |
| 2008-05-23 | $65.66 | $267.15 | 350,054 | — | — |
| 2008-05-22 | $66.46 | $270.40 | 198,749 | — | — |
| 2008-05-21 | $64.78 | $263.54 | 166,992 | — | — |
| 2008-05-20 | $66.55 | $270.76 | 135,662 | — | — |
| 2008-05-19 | $66.77 | $271.66 | 125,790 | — | — |
| 2008-05-16 | $67.17 | $273.28 | 131,650 | — | — |
| 2008-05-15 | $68.90 | $280.32 | 126,264 | — | — |
| 2008-05-14 | $68.50 | $278.70 | 178,396 | — | — |
| 2008-05-13 | $67.84 | $275.99 | 122,522 | — | — |
| 2008-05-12 | $67.31 | $273.82 | 136,474 | — | — |
| 2008-05-09 | $64.95 | $264.26 | 132,552 | — | — |
| 2008-05-08 | $63.31 | $257.58 | 155,790 | — | — |
| 2008-05-07 | $63.13 | $256.86 | 146,143 | — | — |
| 2008-05-06 | $64.51 | $262.45 | 199,651 | — | — |
| 2008-05-05 | $63.89 | $259.93 | 154,798 | — | — |
| 2008-05-02 | $64.16 | $261.01 | 120,809 | — | — |
| 2008-05-01 | $65.13 | $264.98 | 158,427 | — | — |
| 2008-04-30 | $63.89 | $259.93 | 141,297 | — | — |
| 2008-04-29 | $65.53 | $266.60 | 272,745 | — | — |
| 2008-04-28 | $66.60 | $270.94 | 98,315 | — | — |
| 2008-04-25 | $66.55 | $270.76 | 84,837 | — | — |
| 2008-04-24 | $67.04 | $272.74 | 133,995 | — | — |
| 2008-04-23 | $65.09 | $264.80 | 82,222 | — | — |
| 2008-04-22 | $64.51 | $262.45 | 101,921 | — | — |
| 2008-04-21 | $64.47 | $262.27 | 75,641 | — | — |
| 2008-04-18 | $66.06 | $268.77 | 115,693 | — | — |
| 2008-04-17 | $65.97 | $268.41 | 120,877 | — | — |
| 2008-04-16 | $65.80 | $267.69 | 236,998 | — | — |
| 2008-04-15 | $64.20 | $261.19 | 162,732 | — | — |
| 2008-04-14 | $63.58 | $258.66 | 194,805 | — | — |
| 2008-04-11 | $63.27 | $257.40 | 125,542 | — | — |
| 2008-04-10 | $64.55 | $262.63 | 171,680 | — | — |
| 2008-04-09 | $63.89 | $259.93 | 134,603 | — | — |
| 2008-04-08 | $65.22 | $265.34 | 118,645 | — | — |
| 2008-04-07 | $65.80 | $267.69 | 145,873 | — | — |
| 2008-04-04 | $65.93 | $268.23 | 233,459 | — | — |
| 2008-04-03 | $66.06 | $268.77 | 276,892 | — | — |
| 2008-04-02 | $65.80 | $267.69 | 196,112 | — | — |
| 2008-04-01 | $66.24 | $269.49 | 276,779 | — | — |
| 2008-03-31 | $63.93 | $260.11 | 290,979 | — | — |
| 2008-03-28 | $63.18 | $257.04 | 260,010 | — | — |
| 2008-03-27 | $63.53 | $258.48 | 215,698 | — | — |
| 2008-03-26 | $66.51 | $264.62 | 215,946 | — | — |
| 2008-03-25 | $67.53 | $268.68 | 1,586,657 | — | — |
| 2008-03-24 | $70.81 | $281.74 | 206,277 | — | — |
| 2008-03-20 | $70.06 | $278.74 | 371,285 | — | — |
| 2008-03-19 | $68.02 | $270.62 | 188,291 | — | — |
| 2008-03-18 | $69.66 | $277.15 | 164,512 | — | — |
| 2008-03-17 | $67.48 | $268.50 | 200,304 | — | — |
| 2008-03-14 | $67.13 | $267.09 | 222,934 | — | — |
| 2008-03-13 | $68.73 | $273.45 | 249,845 | — | — |
| 2008-03-12 | $66.29 | $263.74 | 151,891 | — | — |
| 2008-03-11 | $68.33 | $271.86 | 194,647 | — | — |
| 2008-03-10 | $64.91 | $258.26 | 139,517 | — | — |
| 2008-03-07 | $65.58 | $260.91 | 162,439 | — | — |
| 2008-03-06 | $64.11 | $255.09 | 372,209 | — | — |
| 2008-03-05 | $64.78 | $257.73 | 157,570 | — | — |
| 2008-03-04 | $65.13 | $259.15 | 318,882 | — | — |
| 2008-03-03 | $65.22 | $259.50 | 186,398 | — | — |
| 2008-02-29 | $64.20 | $255.44 | 250,679 | — | — |
| 2008-02-28 | $66.15 | $263.21 | 194,760 | — | — |
| 2008-02-27 | $67.26 | $267.62 | 257,869 | — | — |
| 2008-02-26 | $68.46 | $272.39 | 158,607 | — | — |
| 2008-02-25 | $69.83 | $277.86 | 124,821 | — | — |
| 2008-02-22 | $67.35 | $267.97 | 150,358 | — | — |
| 2008-02-21 | $65.80 | $261.79 | 93,086 | — | — |
| 2008-02-20 | $67.97 | $270.44 | 107,579 | — | — |
| 2008-02-19 | $66.33 | $263.91 | 168,231 | — | — |
| 2008-02-15 | $66.24 | $263.56 | 173,551 | — | — |
| 2008-02-14 | $66.24 | $263.56 | 91,711 | — | — |
| 2008-02-13 | $68.02 | $270.62 | 110,847 | — | — |
| 2008-02-12 | $66.77 | $265.68 | 357,897 | — | — |
| 2008-02-11 | $65.66 | $261.27 | 192,348 | — | — |
| 2008-02-08 | $65.71 | $261.44 | 160,072 | — | — |
| 2008-02-07 | $66.68 | $265.33 | 208,373 | — | — |
| 2008-02-06 | $65.04 | $258.79 | 193,633 | — | — |
| 2008-02-05 | $65.84 | $261.97 | 339,505 | — | — |
| 2008-02-04 | $67.84 | $269.92 | 125,835 | — | — |
| 2008-02-01 | $68.33 | $271.86 | 317,845 | — | — |
| 2008-01-31 | $66.33 | $263.91 | 491,779 | — | — |
| 2008-01-30 | $63.62 | $253.14 | 145,264 | — | — |
| 2008-01-29 | $65.35 | $260.03 | 230,394 | — | — |
| 2008-01-28 | $65.09 | $258.97 | 194,309 | — | — |
| 2008-01-25 | $61.27 | $243.79 | 220,905 | — | — |
| 2008-01-24 | $61.54 | $244.85 | 263,571 | — | — |
| 2008-01-23 | $66.24 | $263.56 | 321,857 | — | — |
| 2008-01-22 | $58.21 | $231.61 | 221,468 | — | — |
| 2008-01-18 | $57.86 | $230.20 | 218,696 | — | — |
| 2008-01-17 | $60.43 | $240.43 | 129,802 | — | — |
| 2008-01-16 | $60.69 | $241.49 | 171,567 | — | — |
| 2008-01-15 | $60.43 | $240.43 | 348,341 | — | — |
| 2008-01-14 | $61.09 | $243.08 | 141,996 | — | — |
| 2008-01-11 | $61.94 | $246.44 | 204,271 | — | — |
| 2008-01-10 | $62.29 | $247.85 | 184,482 | — | — |
| 2008-01-09 | $61.05 | $242.91 | 151,620 | — | — |
| 2008-01-08 | $59.76 | $237.79 | 227,374 | — | — |
| 2008-01-07 | $63.40 | $252.26 | 209,793 | — | — |
| 2008-01-04 | $62.25 | $247.67 | 233,099 | — | — |
| 2008-01-03 | $63.27 | $251.73 | 188,900 | — | — |
| 2008-01-02 | $64.07 | $254.91 | 141,770 | — | — |