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
- 1999-02-16 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 | $24.50 | $28.07 | 8,440 | — | — |
| 2008-12-30 | $26.00 | $29.79 | 6,080 | — | — |
| 2008-12-29 | $25.50 | $29.21 | 6,010 | — | — |
| 2008-12-26 | $26.00 | $29.79 | 3,700 | — | — |
| 2008-12-24 | $24.80 | $28.41 | 1,910 | — | — |
| 2008-12-23 | $24.50 | $28.07 | 6,530 | — | — |
| 2008-12-22 | $25.40 | $29.10 | 8,530 | — | — |
| 2008-12-19 | $25.90 | $29.67 | 31,270 | — | — |
| 2008-12-18 | $22.90 | $26.23 | 4,530 | — | — |
| 2008-12-17 | $22.80 | $26.12 | 7,350 | — | — |
| 2008-12-16 | $22.90 | $26.23 | 5,890 | — | — |
| 2008-12-15 | $22.00 | $25.20 | 8,580 | — | — |
| 2008-12-12 | $21.10 | $24.17 | 9,300 | — | — |
| 2008-12-11 | $20.90 | $23.94 | 6,580 | — | — |
| 2008-12-10 | $22.80 | $26.12 | 4,440 | — | — |
| 2008-12-09 | $22.50 | $25.78 | 5,740 | — | — |
| 2008-12-08 | $24.80 | $28.18 | 9,650 | — | — |
| 2008-12-05 | $22.10 | $25.11 | 8,540 | — | — |
| 2008-12-04 | $20.00 | $22.73 | 3,810 | — | — |
| 2008-12-03 | $22.00 | $25.00 | 11,080 | — | — |
| 2008-12-02 | $20.60 | $23.41 | 5,250 | — | — |
| 2008-12-01 | $18.80 | $21.36 | 17,150 | — | — |
| 2008-11-28 | $22.50 | $25.57 | 4,240 | — | — |
| 2008-11-26 | $22.30 | $25.34 | 42,280 | — | — |
| 2008-11-25 | $25.30 | $28.75 | 16,760 | — | — |
| 2008-11-24 | $21.20 | $24.09 | 13,620 | — | — |
| 2008-11-21 | $22.50 | $25.57 | 12,850 | — | — |
| 2008-11-20 | $25.00 | $28.41 | 8,860 | — | — |
| 2008-11-19 | $29.80 | $33.86 | 6,570 | — | — |
| 2008-11-18 | $32.70 | $37.16 | 13,840 | — | — |
| 2008-11-17 | $33.50 | $38.07 | 3,380 | — | — |
| 2008-11-14 | $33.80 | $38.41 | 4,620 | — | — |
| 2008-11-13 | $36.90 | $41.93 | 10,830 | — | — |
| 2008-11-12 | $35.00 | $39.77 | 3,610 | — | — |
| 2008-11-11 | $38.60 | $43.86 | 3,810 | — | — |
| 2008-11-10 | $37.30 | $42.39 | 5,810 | — | — |
| 2008-11-07 | $38.50 | $43.75 | 4,720 | — | — |
| 2008-11-06 | $38.00 | $43.18 | 7,570 | — | — |
| 2008-11-05 | $39.90 | $45.34 | 4,730 | — | — |
| 2008-11-04 | $39.20 | $44.55 | 6,660 | — | — |
| 2008-11-03 | $39.20 | $44.55 | 7,590 | — | — |
| 2008-10-31 | $40.10 | $45.57 | 22,500 | — | — |
| 2008-10-30 | $42.30 | $48.07 | 6,780 | — | — |
| 2008-10-29 | $41.60 | $47.27 | 9,320 | — | — |
| 2008-10-28 | $39.20 | $44.55 | 29,560 | — | — |
| 2008-10-27 | $34.00 | $38.64 | 6,750 | — | — |
| 2008-10-24 | $36.90 | $41.93 | 10,790 | — | — |
| 2008-10-23 | $42.50 | $48.30 | 6,260 | — | — |
| 2008-10-22 | $44.10 | $50.11 | 13,770 | — | — |
| 2008-10-21 | $41.80 | $47.50 | 4,940 | — | — |
| 2008-10-20 | $42.00 | $47.73 | 4,120 | — | — |
| 2008-10-17 | $39.40 | $44.77 | 9,730 | — | — |
| 2008-10-16 | $41.10 | $46.71 | 9,340 | — | — |
| 2008-10-15 | $38.10 | $43.30 | 5,560 | — | — |
| 2008-10-14 | $39.40 | $44.77 | 5,220 | — | — |
| 2008-10-13 | $39.80 | $45.23 | 7,320 | — | — |
| 2008-10-10 | $36.60 | $41.59 | 16,430 | — | — |
| 2008-10-09 | $38.40 | $43.64 | 8,600 | — | — |
| 2008-10-08 | $40.20 | $45.68 | 9,740 | — | — |
| 2008-10-07 | $39.20 | $44.55 | 8,350 | — | — |
| 2008-10-06 | $39.90 | $45.34 | 13,900 | — | — |
| 2008-10-03 | $37.90 | $43.07 | 7,570 | — | — |
| 2008-10-02 | $38.40 | $43.64 | 8,710 | — | — |
| 2008-10-01 | $39.90 | $45.34 | 18,870 | — | — |
| 2008-09-30 | $40.00 | $45.46 | 9,450 | — | — |
| 2008-09-29 | $39.60 | $45.00 | 11,390 | — | — |
| 2008-09-26 | $39.70 | $45.11 | 8,060 | — | — |
| 2008-09-25 | $39.10 | $44.43 | 13,060 | — | — |
| 2008-09-24 | $38.80 | $44.09 | 9,700 | — | — |
| 2008-09-23 | $39.50 | $44.89 | 17,800 | — | — |
| 2008-09-22 | $36.60 | $41.59 | 12,900 | — | — |
| 2008-09-19 | $39.10 | $44.43 | 34,290 | — | — |
| 2008-09-18 | $39.00 | $44.32 | 47,870 | — | — |
| 2008-09-17 | $35.70 | $40.57 | 12,110 | — | — |
| 2008-09-16 | $34.80 | $39.55 | 12,770 | — | — |
| 2008-09-15 | $36.40 | $41.36 | 9,190 | — | — |
| 2008-09-12 | $37.70 | $42.84 | 11,410 | — | — |
| 2008-09-11 | $37.00 | $42.05 | 17,220 | — | — |
| 2008-09-10 | $39.50 | $44.89 | 14,430 | — | — |
| 2008-09-09 | $41.70 | $47.39 | 15,070 | — | — |
| 2008-09-08 | $41.80 | $47.50 | 15,120 | — | — |
| 2008-09-05 | $42.40 | $47.96 | 15,020 | — | — |
| 2008-09-04 | $42.80 | $48.41 | 12,300 | — | — |
| 2008-09-03 | $44.50 | $50.33 | 9,740 | — | — |
| 2008-09-02 | $41.80 | $47.28 | 13,960 | — | — |
| 2008-08-29 | $44.30 | $50.10 | 12,420 | — | — |
| 2008-08-28 | $46.00 | $52.03 | 12,640 | — | — |
| 2008-08-27 | $43.60 | $49.31 | 12,790 | — | — |
| 2008-08-26 | $48.00 | $54.29 | 33,340 | — | — |
| 2008-08-25 | $51.70 | $58.47 | 14,230 | — | — |
| 2008-08-22 | $55.50 | $62.77 | 12,840 | — | — |
| 2008-08-21 | $52.10 | $58.93 | 9,190 | — | — |
| 2008-08-20 | $56.00 | $63.34 | 6,620 | — | — |
| 2008-08-19 | $55.90 | $63.22 | 5,460 | — | — |
| 2008-08-18 | $58.80 | $66.50 | 6,820 | — | — |
| 2008-08-15 | $60.40 | $68.31 | 8,610 | — | — |
| 2008-08-14 | $62.20 | $70.35 | 10,110 | — | — |
| 2008-08-13 | $59.20 | $66.96 | 8,160 | — | — |
| 2008-08-12 | $59.40 | $67.18 | 9,990 | — | — |
| 2008-08-11 | $59.70 | $67.52 | 16,010 | — | — |
| 2008-08-08 | $55.20 | $62.43 | 14,880 | — | — |
| 2008-08-07 | $56.50 | $63.90 | 11,620 | — | — |
| 2008-08-06 | $57.30 | $64.81 | 9,640 | — | — |
| 2008-08-05 | $57.40 | $64.92 | 16,860 | — | — |
| 2008-08-04 | $58.40 | $66.05 | 16,290 | — | — |
| 2008-08-01 | $66.20 | $74.87 | 8,860 | — | — |
| 2008-07-31 | $66.30 | $74.99 | 5,990 | — | — |
| 2008-07-30 | $66.80 | $75.55 | 8,460 | — | — |
| 2008-07-29 | $64.50 | $72.95 | 17,340 | — | — |
| 2008-07-28 | $60.40 | $68.31 | 14,290 | — | — |
| 2008-07-25 | $64.50 | $72.95 | 20,460 | — | — |
| 2008-07-24 | $60.40 | $68.31 | 113,660 | — | — |
| 2008-07-23 | $69.20 | $78.27 | 38,360 | — | — |
| 2008-07-22 | $69.60 | $78.72 | 23,130 | — | — |
| 2008-07-21 | $63.50 | $71.82 | 9,090 | — | — |
| 2008-07-18 | $61.70 | $69.78 | 12,380 | — | — |
| 2008-07-17 | $62.90 | $71.14 | 9,650 | — | — |
| 2008-07-16 | $62.80 | $71.03 | 18,420 | — | — |
| 2008-07-15 | $58.80 | $66.50 | 11,140 | — | — |
| 2008-07-14 | $59.30 | $67.07 | 6,940 | — | — |
| 2008-07-11 | $56.70 | $64.13 | 6,880 | — | — |
| 2008-07-10 | $56.70 | $64.13 | 5,660 | — | — |
| 2008-07-09 | $58.10 | $65.71 | 4,350 | — | — |
| 2008-07-08 | $59.60 | $67.41 | 10,060 | — | — |
| 2008-07-07 | $56.30 | $63.68 | 9,010 | — | — |
| 2008-07-03 | $53.10 | $60.06 | 6,260 | — | — |
| 2008-07-02 | $52.80 | $59.72 | 14,010 | — | — |
| 2008-07-01 | $53.60 | $60.62 | 18,310 | — | — |
| 2008-06-30 | $54.40 | $61.53 | 14,880 | — | — |
| 2008-06-27 | $56.70 | $64.13 | 64,600 | — | — |
| 2008-06-26 | $59.80 | $67.64 | 12,460 | — | — |
| 2008-06-25 | $61.90 | $70.01 | 8,610 | — | — |
| 2008-06-24 | $62.70 | $70.92 | 12,920 | — | — |
| 2008-06-23 | $64.80 | $73.29 | 14,020 | — | — |
| 2008-06-20 | $61.70 | $69.78 | 27,800 | — | — |
| 2008-06-19 | $60.30 | $68.20 | 11,340 | — | — |
| 2008-06-18 | $61.30 | $69.33 | 6,840 | — | — |
| 2008-06-17 | $61.40 | $69.45 | 12,440 | — | — |
| 2008-06-16 | $58.70 | $66.39 | 8,530 | — | — |
| 2008-06-13 | $57.00 | $64.47 | 4,920 | — | — |
| 2008-06-12 | $56.30 | $63.68 | 6,110 | — | — |
| 2008-06-11 | $56.80 | $64.24 | 7,520 | — | — |
| 2008-06-10 | $57.40 | $64.92 | 4,210 | — | — |
| 2008-06-09 | $56.50 | $63.90 | 9,190 | — | — |
| 2008-06-06 | $59.00 | $66.73 | 9,700 | — | — |
| 2008-06-05 | $61.60 | $69.67 | 10,940 | — | — |
| 2008-06-04 | $61.00 | $68.99 | 6,940 | — | — |
| 2008-06-03 | $59.80 | $67.64 | 10,010 | — | — |
| 2008-06-02 | $60.40 | $67.30 | 8,030 | — | — |
| 2008-05-30 | $63.20 | $70.42 | 8,190 | — | — |
| 2008-05-29 | $65.00 | $72.42 | 6,320 | — | — |
| 2008-05-28 | $64.30 | $71.64 | 5,200 | — | — |
| 2008-05-27 | $65.60 | $73.09 | 6,900 | — | — |
| 2008-05-23 | $64.40 | $71.75 | 4,220 | — | — |
| 2008-05-22 | $65.50 | $72.98 | 10,480 | — | — |
| 2008-05-21 | $64.80 | $72.20 | 11,030 | — | — |
| 2008-05-20 | $67.20 | $74.87 | 7,750 | — | — |
| 2008-05-19 | $66.90 | $74.54 | 12,050 | — | — |
| 2008-05-16 | $69.60 | $77.55 | 16,230 | — | — |
| 2008-05-15 | $66.90 | $74.54 | 10,080 | — | — |
| 2008-05-14 | $67.40 | $75.10 | 9,350 | — | — |
| 2008-05-13 | $66.60 | $74.20 | 9,080 | — | — |
| 2008-05-12 | $65.80 | $73.31 | 15,520 | — | — |
| 2008-05-09 | $64.20 | $71.53 | 5,220 | — | — |
| 2008-05-08 | $64.60 | $71.98 | 5,250 | — | — |
| 2008-05-07 | $65.30 | $72.76 | 8,080 | — | — |
| 2008-05-06 | $65.60 | $73.09 | 4,350 | — | — |
| 2008-05-05 | $65.60 | $73.09 | 7,860 | — | — |
| 2008-05-02 | $66.10 | $73.65 | 6,470 | — | — |
| 2008-05-01 | $67.60 | $75.32 | 7,800 | — | — |
| 2008-04-30 | $65.30 | $72.76 | 5,090 | — | — |
| 2008-04-29 | $66.00 | $73.54 | 4,650 | — | — |
| 2008-04-28 | $66.50 | $74.09 | 6,800 | — | — |
| 2008-04-25 | $66.20 | $73.76 | 91,410 | — | — |
| 2008-04-24 | $67.10 | $74.76 | 21,150 | — | — |
| 2008-04-23 | $63.30 | $70.53 | 7,910 | — | — |
| 2008-04-22 | $64.90 | $72.31 | 9,320 | — | — |
| 2008-04-21 | $65.50 | $72.98 | 7,080 | — | — |
| 2008-04-18 | $67.80 | $75.54 | 8,920 | — | — |
| 2008-04-17 | $66.10 | $73.65 | 8,050 | — | — |
| 2008-04-16 | $67.60 | $75.32 | 9,540 | — | — |
| 2008-04-15 | $67.60 | $75.32 | 8,020 | — | — |
| 2008-04-14 | $66.60 | $74.20 | 10,510 | — | — |
| 2008-04-11 | $68.50 | $76.32 | 9,690 | — | — |
| 2008-04-10 | $70.10 | $78.10 | 6,820 | — | — |
| 2008-04-09 | $70.60 | $78.66 | 5,520 | — | — |
| 2008-04-08 | $71.80 | $80.00 | 8,750 | — | — |
| 2008-04-07 | $73.90 | $82.34 | 10,380 | — | — |
| 2008-04-04 | $71.70 | $79.89 | 12,530 | — | — |
| 2008-04-03 | $73.30 | $81.67 | 10,910 | — | — |
| 2008-04-02 | $73.10 | $81.45 | 15,090 | — | — |
| 2008-04-01 | $73.70 | $82.11 | 18,850 | — | — |
| 2008-03-31 | $71.30 | $79.44 | 12,390 | — | — |
| 2008-03-28 | $72.50 | $80.78 | 15,270 | — | — |
| 2008-03-27 | $72.10 | $80.33 | 10,330 | — | — |
| 2008-03-26 | $74.80 | $83.34 | 13,070 | — | — |
| 2008-03-25 | $75.20 | $83.79 | 16,330 | — | — |
| 2008-03-24 | $74.60 | $83.12 | 16,810 | — | — |
| 2008-03-20 | $72.80 | $81.11 | 37,200 | — | — |
| 2008-03-19 | $68.50 | $76.32 | 18,470 | — | — |
| 2008-03-18 | $69.30 | $77.21 | 63,290 | — | — |
| 2008-03-17 | $71.70 | $79.89 | 52,620 | — | — |
| 2008-03-14 | $83.70 | $93.26 | 19,820 | — | — |
| 2008-03-13 | $84.90 | $94.59 | 18,290 | — | — |
| 2008-03-12 | $81.20 | $90.47 | 32,190 | — | — |
| 2008-03-11 | $80.10 | $89.25 | 23,340 | — | — |
| 2008-03-10 | $76.60 | $85.35 | 27,050 | — | — |
| 2008-03-07 | $72.60 | $80.89 | 10,200 | — | — |
| 2008-03-06 | $74.00 | $82.45 | 12,680 | — | — |
| 2008-03-05 | $76.50 | $85.23 | 9,700 | — | — |
| 2008-03-04 | $77.10 | $84.90 | 13,550 | — | — |
| 2008-03-03 | $79.40 | $87.43 | 21,450 | — | — |
| 2008-02-29 | $77.80 | $85.67 | 34,190 | — | — |
| 2008-02-28 | $78.90 | $86.88 | 33,980 | — | — |
| 2008-02-27 | $72.80 | $80.17 | 13,830 | — | — |
| 2008-02-26 | $71.80 | $79.06 | 21,760 | — | — |
| 2008-02-25 | $64.30 | $70.81 | 11,450 | — | — |
| 2008-02-22 | $63.90 | $70.36 | 5,980 | — | — |
| 2008-02-21 | $64.60 | $71.14 | 7,990 | — | — |
| 2008-02-20 | $66.60 | $73.34 | 9,640 | — | — |
| 2008-02-19 | $66.10 | $72.79 | 8,360 | — | — |
| 2008-02-15 | $64.70 | $71.25 | 9,510 | — | — |
| 2008-02-14 | $65.30 | $71.91 | 9,560 | — | — |
| 2008-02-13 | $66.30 | $73.01 | 9,410 | — | — |
| 2008-02-12 | $66.30 | $73.01 | 18,080 | — | — |
| 2008-02-11 | $66.20 | $72.90 | 20,470 | — | — |
| 2008-02-08 | $70.60 | $77.74 | 8,830 | — | — |
| 2008-02-07 | $72.50 | $79.83 | 19,050 | — | — |
| 2008-02-06 | $66.50 | $73.23 | 17,670 | — | — |
| 2008-02-05 | $66.80 | $73.56 | 16,230 | — | — |
| 2008-02-04 | $67.40 | $74.22 | 25,460 | — | — |
| 2008-02-01 | $67.00 | $73.78 | 22,330 | — | — |
| 2008-01-31 | $61.20 | $67.39 | 14,900 | — | — |
| 2008-01-30 | $61.30 | $67.50 | 16,700 | — | — |
| 2008-01-29 | $59.20 | $65.19 | 21,020 | — | — |
| 2008-01-28 | $56.50 | $62.22 | 16,040 | — | — |
| 2008-01-25 | $55.00 | $60.56 | 22,580 | — | — |
| 2008-01-24 | $56.60 | $62.33 | 26,380 | — | — |
| 2008-01-23 | $53.80 | $59.24 | 14,820 | — | — |
| 2008-01-22 | $50.90 | $56.05 | 19,480 | — | — |
| 2008-01-18 | $52.20 | $57.48 | 12,010 | — | — |
| 2008-01-17 | $53.40 | $58.80 | 15,030 | — | — |
| 2008-01-16 | $55.10 | $60.67 | 15,650 | — | — |
| 2008-01-15 | $54.10 | $59.57 | 11,940 | — | — |
| 2008-01-14 | $56.50 | $62.22 | 17,920 | — | — |
| 2008-01-11 | $55.50 | $61.11 | 24,050 | — | — |
| 2008-01-10 | $54.30 | $59.79 | 37,550 | — | — |
| 2008-01-09 | $58.20 | $64.09 | 14,620 | — | — |
| 2008-01-08 | $59.20 | $65.19 | 15,410 | — | — |
| 2008-01-07 | $59.20 | $65.19 | 27,860 | — | — |
| 2008-01-04 | $61.50 | $67.72 | 12,600 | — | — |
| 2008-01-03 | $62.00 | $68.27 | 12,720 | — | — |
| 2008-01-02 | $63.80 | $70.25 | 19,300 | — | — |