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
- 2004-09-21 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 | $21.60 | $21.60 | 281 | — | — |
| 2008-12-30 | $18.00 | $18.00 | 223 | — | — |
| 2008-12-29 | $18.00 | $18.00 | 397 | — | — |
| 2008-12-26 | $19.80 | $19.80 | 347 | — | — |
| 2008-12-24 | $19.80 | $19.80 | 274 | — | — |
| 2008-12-23 | $23.40 | $23.40 | 189 | — | — |
| 2008-12-22 | $19.80 | $19.80 | 262 | — | — |
| 2008-12-19 | $21.60 | $21.60 | 463 | — | — |
| 2008-12-18 | $27.00 | $27.00 | 2,199 | — | — |
| 2008-12-17 | $18.00 | $18.00 | 587 | — | — |
| 2008-12-16 | $16.20 | $16.20 | 6,401 | — | — |
| 2008-12-15 | $16.20 | $16.20 | 273 | — | — |
| 2008-12-12 | $18.00 | $18.00 | 312 | — | — |
| 2008-12-11 | $16.20 | $16.20 | 11 | — | — |
| 2008-12-10 | $14.40 | $14.40 | 418 | — | — |
| 2008-12-09 | $18.00 | $18.00 | 17 | — | — |
| 2008-12-08 | $14.40 | $14.40 | 442 | — | — |
| 2008-12-05 | $18.00 | $18.00 | 351 | — | — |
| 2008-12-04 | $14.40 | $14.40 | 106 | — | — |
| 2008-12-03 | $14.40 | $14.40 | 144 | — | — |
| 2008-12-02 | $18.00 | $18.00 | 62 | — | — |
| 2008-12-01 | $14.40 | $14.40 | 130 | — | — |
| 2008-11-28 | $18.00 | $18.00 | 204 | — | — |
| 2008-11-26 | $18.00 | $18.00 | 734 | — | — |
| 2008-11-25 | $18.00 | $18.00 | 187 | — | — |
| 2008-11-24 | $18.00 | $18.00 | 413 | — | — |
| 2008-11-21 | $18.00 | $18.00 | 478 | — | — |
| 2008-11-20 | $18.00 | $18.00 | 302 | — | — |
| 2008-11-19 | $21.60 | $21.60 | 210 | — | — |
| 2008-11-18 | $18.00 | $18.00 | 186 | — | — |
| 2008-11-17 | $23.40 | $23.40 | 736 | — | — |
| 2008-11-14 | $10.80 | $10.80 | 1,247 | — | — |
| 2008-11-13 | $18.00 | $18.00 | 319 | — | — |
| 2008-11-12 | $21.60 | $21.60 | 123 | — | — |
| 2008-11-11 | $23.40 | $23.40 | 187 | — | — |
| 2008-11-10 | $27.00 | $27.00 | 1,107 | — | — |
| 2008-11-07 | $19.80 | $19.80 | 2,429 | — | — |
| 2008-11-06 | $14.40 | $14.40 | 4,558 | — | — |
| 2008-11-05 | $27.00 | $27.00 | 1,677 | — | — |
| 2008-11-04 | $68.40 | $68.40 | 86 | — | — |
| 2008-11-03 | $57.60 | $57.60 | 62 | — | — |
| 2008-10-31 | $72.00 | $72.00 | 397 | — | — |
| 2008-10-30 | $64.80 | $64.80 | 189 | — | — |
| 2008-10-29 | $43.20 | $43.20 | 182 | — | — |
| 2008-10-28 | $46.80 | $46.80 | 317 | — | — |
| 2008-10-27 | $12.60 | $12.60 | 929 | — | — |
| 2008-10-24 | $59.40 | $59.40 | 20 | — | — |
| 2008-10-23 | $54.00 | $54.00 | 2 | — | — |
| 2008-10-22 | $66.60 | $66.60 | 21 | — | — |
| 2008-10-21 | $64.80 | $64.80 | 36 | — | — |
| 2008-10-20 | $59.40 | $59.40 | 116 | — | — |
| 2008-10-17 | $30.60 | $30.60 | 967 | — | — |
| 2008-10-16 | $72.00 | $72.00 | 0 | — | — |
| 2008-10-15 | $72.00 | $72.00 | 2 | — | — |
| 2008-10-14 | $75.60 | $75.60 | 39 | — | — |
| 2008-10-13 | $81.00 | $81.00 | 86 | — | — |
| 2008-10-10 | $63.00 | $63.00 | 46 | — | — |
| 2008-10-09 | $66.60 | $66.60 | 1 | — | — |
| 2008-10-08 | $70.20 | $70.20 | 14 | — | — |
| 2008-10-07 | $72.00 | $72.00 | 26 | — | — |
| 2008-10-06 | $63.00 | $63.00 | 16 | — | — |
| 2008-10-03 | $72.00 | $72.00 | 75 | — | — |
| 2008-10-02 | $55.80 | $55.80 | 127 | — | — |
| 2008-10-01 | $57.60 | $57.60 | 15 | — | — |
| 2008-09-30 | $75.60 | $75.60 | 6 | — | — |
| 2008-09-29 | $72.00 | $72.00 | 11 | — | — |
| 2008-09-26 | $66.60 | $66.60 | 19 | — | — |
| 2008-09-25 | $72.00 | $72.00 | 56 | — | — |
| 2008-09-24 | $70.20 | $70.20 | 74 | — | — |
| 2008-09-23 | $77.40 | $77.40 | 83 | — | — |
| 2008-09-22 | $81.00 | $81.00 | 138 | — | — |
| 2008-09-19 | $66.60 | $66.60 | 48 | — | — |
| 2008-09-18 | $59.40 | $59.40 | 0 | — | — |
| 2008-09-17 | $59.40 | $59.40 | 7 | — | — |
| 2008-09-16 | $66.60 | $66.60 | 0 | — | — |
| 2008-09-15 | $66.60 | $66.60 | 9 | — | — |
| 2008-09-12 | $70.20 | $70.20 | 1 | — | — |
| 2008-09-11 | $63.00 | $63.00 | 225 | — | — |
| 2008-09-10 | $55.80 | $55.80 | 16 | — | — |
| 2008-09-09 | $68.40 | $68.40 | 3 | — | — |
| 2008-09-08 | $72.00 | $72.00 | 0 | — | — |
| 2008-09-05 | $72.00 | $72.00 | 0 | — | — |
| 2008-09-04 | $72.00 | $72.00 | 36 | — | — |
| 2008-09-03 | $68.40 | $68.40 | 1 | — | — |
| 2008-09-02 | $72.00 | $72.00 | 41 | — | — |
| 2008-08-29 | $82.80 | $82.80 | 149 | — | — |
| 2008-08-28 | $64.80 | $64.80 | 19 | — | — |
| 2008-08-27 | $64.80 | $64.80 | 1 | — | — |
| 2008-08-26 | $73.80 | $73.80 | 243 | — | — |
| 2008-08-25 | $86.40 | $86.40 | 147 | — | — |
| 2008-08-22 | $108.00 | $108.00 | 48 | — | — |
| 2008-08-21 | $90.00 | $90.00 | 47 | — | — |
| 2008-08-20 | $66.60 | $66.60 | 2 | — | — |
| 2008-08-19 | $63.00 | $63.00 | 39 | — | — |
| 2008-08-18 | $66.60 | $66.60 | 59 | — | — |
| 2008-08-15 | $81.00 | $81.00 | 0 | — | — |
| 2008-08-14 | $81.00 | $81.00 | 0 | — | — |
| 2008-08-13 | $81.00 | $81.00 | 50 | — | — |
| 2008-08-12 | $79.20 | $79.20 | 29 | — | — |
| 2008-08-11 | $90.00 | $90.00 | 18 | — | — |
| 2008-08-08 | $72.00 | $72.00 | 0 | — | — |
| 2008-08-07 | $72.00 | $72.00 | 47 | — | — |
| 2008-08-06 | $72.00 | $72.00 | 0 | — | — |
| 2008-08-05 | $72.00 | $72.00 | 2,422 | — | — |
| 2008-08-04 | $77.40 | $77.40 | 19 | — | — |
| 2008-08-01 | $81.00 | $81.00 | 13 | — | — |
| 2008-07-31 | $108.00 | $108.00 | 19 | — | — |
| 2008-07-30 | $81.00 | $81.00 | 52 | — | — |
| 2008-07-29 | $84.60 | $84.60 | 1 | — | — |
| 2008-07-28 | $90.00 | $90.00 | 24 | — | — |
| 2008-07-25 | $108.00 | $108.00 | 48 | — | — |
| 2008-07-24 | $81.00 | $81.00 | 138 | — | — |
| 2008-07-23 | $81.00 | $81.00 | 53 | — | — |
| 2008-07-22 | $81.00 | $81.00 | 222 | — | — |
| 2008-07-21 | $81.00 | $81.00 | 0 | — | — |
| 2008-07-18 | $81.00 | $81.00 | 340 | — | — |
| 2008-07-17 | $81.00 | $81.00 | 0 | — | — |
| 2008-07-16 | $81.00 | $81.00 | 0 | — | — |
| 2008-07-15 | $81.00 | $81.00 | 45 | — | — |
| 2008-07-14 | $90.00 | $90.00 | 21 | — | — |
| 2008-07-11 | $99.00 | $99.00 | 3 | — | — |
| 2008-07-10 | $91.80 | $91.80 | 19 | — | — |
| 2008-07-09 | $90.00 | $90.00 | 8 | — | — |
| 2008-07-08 | $84.60 | $84.60 | 11 | — | — |
| 2008-07-07 | $90.00 | $90.00 | 7 | — | — |
| 2008-07-03 | $90.00 | $90.00 | 371 | — | — |
| 2008-07-02 | $93.60 | $93.60 | 2 | — | — |
| 2008-07-01 | $99.00 | $99.00 | 9 | — | — |
| 2008-06-30 | $120.60 | $120.60 | 7 | — | — |
| 2008-06-27 | $104.40 | $104.40 | 0 | — | — |
| 2008-06-26 | $104.40 | $104.40 | 2 | — | — |
| 2008-06-25 | $102.60 | $102.60 | 3 | — | — |
| 2008-06-24 | $95.40 | $95.40 | 653 | — | — |
| 2008-06-23 | $100.80 | $100.80 | 287 | — | — |
| 2008-06-20 | $115.20 | $115.20 | 104 | — | — |
| 2008-06-19 | $122.40 | $122.40 | 148 | — | — |
| 2008-06-18 | $120.60 | $120.60 | 46 | — | — |
| 2008-06-17 | $126.00 | $126.00 | 36 | — | — |
| 2008-06-16 | $126.00 | $126.00 | 197 | — | — |
| 2008-06-13 | $142.20 | $142.20 | 82 | — | — |
| 2008-06-12 | $117.00 | $117.00 | 28 | — | — |
| 2008-06-11 | $124.20 | $124.20 | 58 | — | — |
| 2008-06-10 | $126.00 | $126.00 | 60 | — | — |
| 2008-06-09 | $133.20 | $133.20 | 311 | — | — |
| 2008-06-06 | $135.00 | $135.00 | 479 | — | — |
| 2008-06-05 | $144.00 | $144.00 | 393 | — | — |
| 2008-06-04 | $144.00 | $144.00 | 1 | — | — |
| 2008-06-03 | $151.20 | $151.20 | 23 | — | — |
| 2008-06-02 | $153.00 | $153.00 | 22 | — | — |
| 2008-05-30 | $153.00 | $153.00 | 161 | — | — |
| 2008-05-29 | $149.40 | $149.40 | 193 | — | — |
| 2008-05-28 | $140.40 | $140.40 | 9 | — | — |
| 2008-05-27 | $144.00 | $144.00 | 10,564 | — | — |
| 2008-05-23 | $124.20 | $124.20 | 37 | — | — |
| 2008-05-22 | $135.00 | $135.00 | 14 | — | — |
| 2008-05-21 | $144.00 | $144.00 | 21 | — | — |
| 2008-05-20 | $135.00 | $135.00 | 9 | — | — |
| 2008-05-19 | $126.00 | $126.00 | 37 | — | — |
| 2008-05-16 | $135.00 | $135.00 | 15 | — | — |
| 2008-05-15 | $129.60 | $129.60 | 56 | — | — |
| 2008-05-14 | $115.20 | $115.20 | 6 | — | — |
| 2008-05-13 | $108.00 | $108.00 | 58 | — | — |
| 2008-05-12 | $117.00 | $117.00 | 9 | — | — |
| 2008-05-09 | $126.00 | $126.00 | 87 | — | — |
| 2008-05-08 | $126.00 | $126.00 | 121 | — | — |
| 2008-05-07 | $117.00 | $117.00 | 30 | — | — |
| 2008-05-06 | $115.20 | $115.20 | 141 | — | — |
| 2008-05-05 | $117.00 | $117.00 | 107 | — | — |
| 2008-05-02 | $106.20 | $106.20 | 7 | — | — |
| 2008-05-01 | $115.20 | $115.20 | 33 | — | — |
| 2008-04-30 | $113.40 | $113.40 | 8 | — | — |
| 2008-04-29 | $111.60 | $111.60 | 51 | — | — |
| 2008-04-28 | $104.40 | $104.40 | 28 | — | — |
| 2008-04-25 | $91.80 | $91.80 | 94 | — | — |
| 2008-04-24 | $100.80 | $100.80 | 11 | — | — |
| 2008-04-23 | $106.20 | $106.20 | 0 | — | — |
| 2008-04-22 | $106.20 | $106.20 | 31 | — | — |
| 2008-04-21 | $109.80 | $109.80 | 116 | — | — |
| 2008-04-18 | $99.00 | $99.00 | 35 | — | — |
| 2008-04-17 | $106.20 | $106.20 | 84 | — | — |
| 2008-04-16 | $100.80 | $100.80 | 115 | — | — |
| 2008-04-15 | $95.40 | $95.40 | 0 | — | — |
| 2008-04-14 | $95.40 | $95.40 | 143 | — | — |
| 2008-04-11 | $108.00 | $108.00 | 207 | — | — |
| 2008-04-10 | $117.00 | $117.00 | 73 | — | — |
| 2008-04-09 | $120.60 | $120.60 | 37 | — | — |
| 2008-04-08 | $117.00 | $117.00 | 14 | — | — |
| 2008-04-07 | $117.00 | $117.00 | 183 | — | — |
| 2008-04-04 | $135.00 | $135.00 | 76 | — | — |
| 2008-04-03 | $131.40 | $131.40 | 66 | — | — |
| 2008-04-02 | $126.00 | $126.00 | 111 | — | — |
| 2008-04-01 | $135.00 | $135.00 | 93 | — | — |
| 2008-03-31 | $153.00 | $153.00 | 193 | — | — |
| 2008-03-28 | $131.40 | $131.40 | 82 | — | — |
| 2008-03-27 | $133.20 | $133.20 | 65 | — | — |
| 2008-03-26 | $151.20 | $151.20 | 47 | — | — |
| 2008-03-25 | $133.20 | $133.20 | 125 | — | — |
| 2008-03-24 | $158.40 | $158.40 | 64 | — | — |
| 2008-03-20 | $154.80 | $154.80 | 8 | — | — |
| 2008-03-19 | $158.40 | $158.40 | 27 | — | — |
| 2008-03-18 | $142.20 | $142.20 | 38 | — | — |
| 2008-03-17 | $145.80 | $145.80 | 31 | — | — |
| 2008-03-14 | $145.80 | $145.80 | 4 | — | — |
| 2008-03-13 | $154.80 | $154.80 | 89 | — | — |
| 2008-03-12 | $160.20 | $160.20 | 14 | — | — |
| 2008-03-11 | $160.20 | $160.20 | 3 | — | — |
| 2008-03-10 | $154.80 | $154.80 | 11 | — | — |
| 2008-03-07 | $162.00 | $162.00 | 4 | — | — |
| 2008-03-06 | $162.00 | $162.00 | 37 | — | — |
| 2008-03-05 | $158.40 | $158.40 | 59 | — | — |
| 2008-03-04 | $165.60 | $165.60 | 72 | — | — |
| 2008-03-03 | $154.80 | $154.80 | 161 | — | — |
| 2008-02-29 | $180.00 | $180.00 | 48 | — | — |
| 2008-02-28 | $162.00 | $162.00 | 64 | — | — |
| 2008-02-27 | $171.00 | $171.00 | 87 | — | — |
| 2008-02-26 | $167.40 | $167.40 | 0 | — | — |
| 2008-02-25 | $167.40 | $167.40 | 25 | — | — |
| 2008-02-22 | $167.40 | $167.40 | 1 | — | — |
| 2008-02-21 | $162.00 | $162.00 | 7 | — | — |
| 2008-02-20 | $169.20 | $169.20 | 0 | — | — |
| 2008-02-19 | $169.20 | $169.20 | 42 | — | — |
| 2008-02-15 | $169.20 | $169.20 | 4 | — | — |
| 2008-02-14 | $167.40 | $167.40 | 1 | — | — |
| 2008-02-13 | $171.00 | $171.00 | 27 | — | — |
| 2008-02-12 | $169.20 | $169.20 | 17 | — | — |
| 2008-02-11 | $160.20 | $160.20 | 31 | — | — |
| 2008-02-08 | $160.20 | $160.20 | 0 | — | — |
| 2008-02-07 | $160.20 | $160.20 | 6 | — | — |
| 2008-02-06 | $165.60 | $165.60 | 71 | — | — |
| 2008-02-05 | $156.60 | $156.60 | 31 | — | — |
| 2008-02-04 | $158.40 | $158.40 | 6,971 | — | — |
| 2008-02-01 | $196.20 | $196.20 | 194 | — | — |
| 2008-01-31 | $252.00 | $252.00 | 37 | — | — |
| 2008-01-30 | $136.80 | $136.80 | 8 | — | — |
| 2008-01-29 | $135.00 | $135.00 | 4 | — | — |
| 2008-01-28 | $135.00 | $135.00 | 16 | — | — |
| 2008-01-25 | $126.00 | $126.00 | 12 | — | — |
| 2008-01-24 | $129.60 | $129.60 | 13,612 | — | — |
| 2008-01-23 | $126.00 | $126.00 | 94 | — | — |
| 2008-01-22 | $147.60 | $147.60 | 28 | — | — |
| 2008-01-18 | $156.60 | $156.60 | 34 | — | — |
| 2008-01-17 | $147.60 | $147.60 | 47 | — | — |
| 2008-01-16 | $153.00 | $153.00 | 98 | — | — |
| 2008-01-15 | $126.00 | $126.00 | 103 | — | — |
| 2008-01-14 | $104.40 | $104.40 | 261 | — | — |
| 2008-01-11 | $88.20 | $88.20 | 95 | — | — |
| 2008-01-10 | $66.60 | $66.60 | 69 | — | — |
| 2008-01-09 | $64.80 | $64.80 | 101 | — | — |
| 2008-01-08 | $61.20 | $61.20 | 89 | — | — |
| 2008-01-07 | $61.20 | $61.20 | 222 | — | — |
| 2008-01-04 | $72.00 | $72.00 | 504 | — | — |
| 2008-01-03 | $72.00 | $72.00 | 358 | — | — |
| 2008-01-02 | $86.40 | $86.40 | 413 | — | — |