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
- 2007-10-25 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 | $34.20 | $34.20 | 83 | — | — |
| 2008-12-30 | $34.80 | $34.80 | 0 | — | — |
| 2008-12-29 | $34.80 | $34.80 | 0 | — | — |
| 2008-12-26 | $34.80 | $34.80 | 0 | — | — |
| 2008-12-24 | $34.80 | $34.80 | 0 | — | — |
| 2008-12-23 | $34.80 | $34.80 | 0 | — | — |
| 2008-12-22 | $34.80 | $34.80 | 118 | — | — |
| 2008-12-19 | $40.80 | $40.80 | 0 | — | — |
| 2008-12-18 | $40.80 | $40.80 | 0 | — | — |
| 2008-12-17 | $40.80 | $40.80 | 0 | — | — |
| 2008-12-16 | $40.80 | $40.80 | 2 | — | — |
| 2008-12-15 | $38.40 | $38.40 | 0 | — | — |
| 2008-12-12 | $38.40 | $38.40 | 0 | — | — |
| 2008-12-11 | $38.40 | $38.40 | 508 | — | — |
| 2008-12-10 | $39.00 | $39.00 | 0 | — | — |
| 2008-12-09 | $39.00 | $39.00 | 0 | — | — |
| 2008-12-08 | $39.00 | $39.00 | 167 | — | — |
| 2008-12-05 | $42.00 | $42.00 | 0 | — | — |
| 2008-12-04 | $42.00 | $42.00 | 167 | — | — |
| 2008-12-03 | $30.60 | $30.60 | 0 | — | — |
| 2008-12-02 | $30.60 | $30.60 | 167 | — | — |
| 2008-12-01 | $30.00 | $30.00 | 0 | — | — |
| 2008-11-28 | $30.00 | $30.00 | 0 | — | — |
| 2008-11-26 | $30.00 | $30.00 | 0 | — | — |
| 2008-11-25 | $30.00 | $30.00 | 0 | — | — |
| 2008-11-24 | $30.00 | $30.00 | 0 | — | — |
| 2008-11-21 | $30.00 | $30.00 | 0 | — | — |
| 2008-11-20 | $30.00 | $30.00 | 0 | — | — |
| 2008-11-19 | $30.00 | $30.00 | 33 | — | — |
| 2008-11-18 | $21.00 | $21.00 | 83 | — | — |
| 2008-11-17 | $33.00 | $33.00 | 0 | — | — |
| 2008-11-14 | $33.00 | $33.00 | 0 | — | — |
| 2008-11-13 | $33.00 | $33.00 | 292 | — | — |
| 2008-11-12 | $9.00 | $9.00 | 1,000 | — | — |
| 2008-11-11 | $30.00 | $30.00 | 0 | — | — |
| 2008-11-10 | $30.00 | $30.00 | 0 | — | — |
| 2008-11-07 | $30.00 | $30.00 | 0 | — | — |
| 2008-11-06 | $30.00 | $30.00 | 0 | — | — |
| 2008-11-05 | $30.00 | $30.00 | 0 | — | — |
| 2008-11-04 | $30.00 | $30.00 | 67 | — | — |
| 2008-11-03 | $36.00 | $36.00 | 0 | — | — |
| 2008-10-31 | $36.00 | $36.00 | 0 | — | — |
| 2008-10-30 | $36.00 | $36.00 | 0 | — | — |
| 2008-10-29 | $36.00 | $36.00 | 0 | — | — |
| 2008-10-28 | $36.00 | $36.00 | 0 | — | — |
| 2008-10-27 | $36.00 | $36.00 | 83 | — | — |
| 2008-10-24 | $36.00 | $36.00 | 0 | — | — |
| 2008-10-23 | $36.00 | $36.00 | 0 | — | — |
| 2008-10-22 | $36.00 | $36.00 | 0 | — | — |
| 2008-10-21 | $36.00 | $36.00 | 42 | — | — |
| 2008-10-20 | $36.00 | $36.00 | 58 | — | — |
| 2008-10-17 | $31.20 | $31.20 | 0 | — | — |
| 2008-10-16 | $31.20 | $31.20 | 0 | — | — |
| 2008-10-15 | $31.20 | $31.20 | 0 | — | — |
| 2008-10-14 | $31.20 | $31.20 | 0 | — | — |
| 2008-10-13 | $31.20 | $31.20 | 0 | — | — |
| 2008-10-10 | $31.20 | $31.20 | 0 | — | — |
| 2008-10-09 | $31.20 | $31.20 | 0 | — | — |
| 2008-10-08 | $31.20 | $31.20 | 823 | — | — |
| 2008-10-07 | $30.00 | $30.00 | 53 | — | — |
| 2008-10-06 | $54.00 | $54.00 | 2,017 | — | — |
| 2008-10-03 | $60.60 | $60.60 | 267 | — | — |
| 2008-10-02 | $30.00 | $30.00 | 395 | — | — |
| 2008-10-01 | $30.00 | $30.00 | 17 | — | — |
| 2008-09-30 | $30.00 | $30.00 | 22 | — | — |
| 2008-09-29 | $36.00 | $36.00 | 250 | — | — |
| 2008-09-26 | $42.00 | $42.00 | 0 | — | — |
| 2008-09-25 | $42.00 | $42.00 | 0 | — | — |
| 2008-09-24 | $42.00 | $42.00 | 0 | — | — |
| 2008-09-23 | $42.00 | $42.00 | 100 | — | — |
| 2008-09-22 | $39.00 | $39.00 | 0 | — | — |
| 2008-09-19 | $39.00 | $39.00 | 67 | — | — |
| 2008-09-18 | $39.00 | $39.00 | 0 | — | — |
| 2008-09-17 | $39.00 | $39.00 | 67 | — | — |
| 2008-09-16 | $39.00 | $39.00 | 1,370 | — | — |
| 2008-09-15 | $36.60 | $36.60 | 367 | — | — |
| 2008-09-12 | $39.00 | $39.00 | 42 | — | — |
| 2008-09-11 | $30.60 | $30.60 | 0 | — | — |
| 2008-09-10 | $30.60 | $30.60 | 42 | — | — |
| 2008-09-09 | $45.00 | $45.00 | 0 | — | — |
| 2008-09-08 | $45.00 | $45.00 | 42 | — | — |
| 2008-09-05 | $39.00 | $39.00 | 250 | — | — |
| 2008-09-04 | $39.00 | $39.00 | 232 | — | — |
| 2008-09-03 | $40.80 | $40.80 | 685 | — | — |
| 2008-09-02 | $30.60 | $30.60 | 125 | — | — |
| 2008-08-29 | $27.00 | $27.00 | 417 | — | — |
| 2008-08-28 | $27.00 | $27.00 | 167 | — | — |
| 2008-08-27 | $30.00 | $30.00 | 250 | — | — |
| 2008-08-26 | $27.00 | $27.00 | 0 | — | — |
| 2008-08-25 | $27.00 | $27.00 | 440 | — | — |
| 2008-08-22 | $24.00 | $24.00 | 433 | — | — |
| 2008-08-21 | $21.00 | $21.00 | 167 | — | — |
| 2008-08-20 | $21.00 | $21.00 | 288 | — | — |
| 2008-08-19 | $21.00 | $21.00 | 315 | — | — |
| 2008-08-18 | $18.00 | $18.00 | 122 | — | — |
| 2008-08-15 | $21.00 | $21.00 | 7 | — | — |
| 2008-08-14 | $18.00 | $18.00 | 3 | — | — |
| 2008-08-13 | $18.00 | $18.00 | 0 | — | — |
| 2008-08-12 | $18.00 | $18.00 | 0 | — | — |
| 2008-08-11 | $18.00 | $18.00 | 150 | — | — |
| 2008-08-08 | $15.00 | $15.00 | 92 | — | — |
| 2008-08-07 | $15.60 | $15.60 | 367 | — | — |
| 2008-08-06 | $39.00 | $39.00 | 0 | — | — |
| 2008-08-05 | $39.00 | $39.00 | 18 | — | — |
| 2008-08-04 | $13.20 | $13.20 | 100 | — | — |
| 2008-08-01 | $39.00 | $39.00 | 0 | — | — |
| 2008-07-31 | $39.00 | $39.00 | 0 | — | — |
| 2008-07-30 | $39.00 | $39.00 | 0 | — | — |
| 2008-07-29 | $39.00 | $39.00 | 0 | — | — |
| 2008-07-28 | $39.00 | $39.00 | 0 | — | — |
| 2008-07-25 | $39.00 | $39.00 | 0 | — | — |
| 2008-07-24 | $39.00 | $39.00 | 672 | — | — |
| 2008-07-23 | $39.00 | $39.00 | 0 | — | — |
| 2008-07-22 | $39.00 | $39.00 | 1,277 | — | — |
| 2008-07-21 | $37.20 | $37.20 | 17 | — | — |
| 2008-07-18 | $37.20 | $37.20 | 8 | — | — |
| 2008-07-17 | $31.20 | $31.20 | 825 | — | — |
| 2008-07-16 | $18.00 | $18.00 | 42 | — | — |
| 2008-07-15 | $18.00 | $18.00 | 0 | — | — |
| 2008-07-14 | $18.00 | $18.00 | 3 | — | — |
| 2008-07-11 | $18.00 | $18.00 | 0 | — | — |
| 2008-07-10 | $18.00 | $18.00 | 0 | — | — |
| 2008-07-09 | $18.00 | $18.00 | 0 | — | — |
| 2008-07-08 | $18.00 | $18.00 | 0 | — | — |
| 2008-07-07 | $18.00 | $18.00 | 0 | — | — |
| 2008-07-03 | $18.00 | $18.00 | 0 | — | — |
| 2008-07-02 | $18.00 | $18.00 | 0 | — | — |
| 2008-07-01 | $18.00 | $18.00 | 0 | — | — |
| 2008-06-30 | $18.00 | $18.00 | 0 | — | — |
| 2008-06-27 | $18.00 | $18.00 | 0 | — | — |
| 2008-06-26 | $18.00 | $18.00 | 0 | — | — |
| 2008-06-25 | $18.00 | $18.00 | 0 | — | — |
| 2008-06-24 | $18.00 | $18.00 | 0 | — | — |
| 2008-06-23 | $18.00 | $18.00 | 0 | — | — |
| 2008-06-20 | $18.00 | $18.00 | 0 | — | — |
| 2008-06-19 | $18.00 | $18.00 | 0 | — | — |
| 2008-06-18 | $18.00 | $18.00 | 0 | — | — |
| 2008-06-17 | $18.00 | $18.00 | 0 | — | — |
| 2008-06-16 | $18.00 | $18.00 | 0 | — | — |
| 2008-06-13 | $18.00 | $18.00 | 0 | — | — |
| 2008-06-12 | $18.00 | $18.00 | 208 | — | — |
| 2008-06-11 | $39.00 | $39.00 | 0 | — | — |
| 2008-06-10 | $39.00 | $39.00 | 0 | — | — |
| 2008-06-09 | $39.00 | $39.00 | 42 | — | — |
| 2008-06-06 | $42.00 | $42.00 | 0 | — | — |
| 2008-06-05 | $42.00 | $42.00 | 0 | — | — |
| 2008-06-04 | $42.00 | $42.00 | 0 | — | — |
| 2008-06-03 | $42.00 | $42.00 | 0 | — | — |
| 2008-06-02 | $42.00 | $42.00 | 25 | — | — |
| 2008-05-30 | $42.00 | $42.00 | 125 | — | — |
| 2008-05-29 | $42.00 | $42.00 | 262 | — | — |
| 2008-05-28 | $48.00 | $48.00 | 0 | — | — |
| 2008-05-27 | $48.00 | $48.00 | 0 | — | — |
| 2008-05-23 | $48.00 | $48.00 | 0 | — | — |
| 2008-05-22 | $48.00 | $48.00 | 333 | — | — |
| 2008-05-21 | $48.00 | $48.00 | 250 | — | — |
| 2008-05-20 | $48.00 | $48.00 | 1,000 | — | — |
| 2008-05-19 | $60.60 | $60.60 | 0 | — | — |
| 2008-05-16 | $60.60 | $60.60 | 3 | — | — |
| 2008-05-15 | $54.00 | $54.00 | 412 | — | — |
| 2008-05-14 | $51.00 | $51.00 | 0 | — | — |
| 2008-05-13 | $51.00 | $51.00 | 0 | — | — |
| 2008-05-12 | $51.00 | $51.00 | 0 | — | — |
| 2008-05-09 | $51.00 | $51.00 | 0 | — | — |
| 2008-05-08 | $51.00 | $51.00 | 0 | — | — |
| 2008-05-07 | $51.00 | $51.00 | 0 | — | — |
| 2008-05-06 | $51.00 | $51.00 | 0 | — | — |
| 2008-05-05 | $51.00 | $51.00 | 0 | — | — |
| 2008-05-02 | $51.00 | $51.00 | 12 | — | — |
| 2008-05-01 | $48.00 | $48.00 | 0 | — | — |
| 2008-04-30 | $48.00 | $48.00 | 1,500 | — | — |
| 2008-04-29 | $48.00 | $48.00 | 323 | — | — |
| 2008-04-28 | $48.00 | $48.00 | 0 | — | — |
| 2008-04-25 | $48.00 | $48.00 | 0 | — | — |
| 2008-04-24 | $48.00 | $48.00 | 0 | — | — |
| 2008-04-23 | $48.00 | $48.00 | 1,345 | — | — |
| 2008-04-22 | $51.00 | $51.00 | 1,167 | — | — |
| 2008-04-21 | $51.00 | $51.00 | 583 | — | — |
| 2008-04-18 | $45.00 | $45.00 | 67 | — | — |
| 2008-04-17 | $57.00 | $57.00 | 117 | — | — |
| 2008-04-16 | $57.00 | $57.00 | 1,942 | — | — |
| 2008-04-15 | $51.00 | $51.00 | 0 | — | — |
| 2008-04-14 | $51.00 | $51.00 | 0 | — | — |
| 2008-04-11 | $51.00 | $51.00 | 0 | — | — |
| 2008-04-10 | $51.00 | $51.00 | 0 | — | — |
| 2008-04-09 | $51.00 | $51.00 | 0 | — | — |
| 2008-04-08 | $51.00 | $51.00 | 0 | — | — |
| 2008-04-07 | $51.00 | $51.00 | 0 | — | — |
| 2008-04-04 | $51.00 | $51.00 | 0 | — | — |
| 2008-04-03 | $51.00 | $51.00 | 0 | — | — |
| 2008-04-02 | $51.00 | $51.00 | 0 | — | — |
| 2008-04-01 | $51.00 | $51.00 | 258 | — | — |
| 2008-03-31 | $57.00 | $57.00 | 0 | — | — |
| 2008-03-28 | $57.00 | $57.00 | 42 | — | — |
| 2008-03-27 | $54.00 | $54.00 | 0 | — | — |
| 2008-03-26 | $54.00 | $54.00 | 0 | — | — |
| 2008-03-25 | $54.00 | $54.00 | 0 | — | — |
| 2008-03-24 | $54.00 | $54.00 | 0 | — | — |
| 2008-03-20 | $54.00 | $54.00 | 0 | — | — |
| 2008-03-19 | $54.00 | $54.00 | 0 | — | — |
| 2008-03-18 | $54.00 | $54.00 | 0 | — | — |
| 2008-03-17 | $54.00 | $54.00 | 0 | — | — |
| 2008-03-14 | $54.00 | $54.00 | 2,683 | — | — |
| 2008-03-13 | $57.00 | $57.00 | 317 | — | — |
| 2008-03-12 | $51.00 | $51.00 | 83 | — | — |
| 2008-03-11 | $60.00 | $60.00 | 370 | — | — |
| 2008-03-10 | $54.00 | $54.00 | 0 | — | — |
| 2008-03-07 | $54.00 | $54.00 | 0 | — | — |
| 2008-03-06 | $54.00 | $54.00 | 0 | — | — |
| 2008-03-05 | $54.00 | $54.00 | 0 | — | — |
| 2008-03-04 | $54.00 | $54.00 | 0 | — | — |
| 2008-03-03 | $54.00 | $54.00 | 0 | — | — |
| 2008-02-29 | $54.00 | $54.00 | 0 | — | — |
| 2008-02-28 | $54.00 | $54.00 | 1,000 | — | — |
| 2008-02-27 | $54.00 | $54.00 | 2,505 | — | — |
| 2008-02-26 | $66.00 | $66.00 | 0 | — | — |
| 2008-02-25 | $66.00 | $66.00 | 167 | — | — |
| 2008-02-22 | $45.00 | $45.00 | 0 | — | — |
| 2008-02-21 | $45.00 | $45.00 | 0 | — | — |
| 2008-02-20 | $45.00 | $45.00 | 167 | — | — |
| 2008-02-19 | $45.00 | $45.00 | 333 | — | — |
| 2008-02-15 | $45.00 | $45.00 | 0 | — | — |
| 2008-02-14 | $45.00 | $45.00 | 0 | — | — |
| 2008-02-13 | $45.00 | $45.00 | 0 | — | — |
| 2008-02-12 | $45.00 | $45.00 | 0 | — | — |
| 2008-02-11 | $45.00 | $45.00 | 0 | — | — |
| 2008-02-08 | $45.00 | $45.00 | 0 | — | — |
| 2008-02-07 | $45.00 | $45.00 | 0 | — | — |
| 2008-02-06 | $45.00 | $45.00 | 0 | — | — |
| 2008-02-05 | $45.00 | $45.00 | 0 | — | — |
| 2008-02-04 | $45.00 | $45.00 | 0 | — | — |
| 2008-02-01 | $45.00 | $45.00 | 0 | — | — |
| 2008-01-31 | $45.00 | $45.00 | 5,000 | — | — |
| 2008-01-30 | $45.00 | $45.00 | 0 | — | — |
| 2008-01-29 | $45.00 | $45.00 | 0 | — | — |
| 2008-01-28 | $45.00 | $45.00 | 0 | — | — |
| 2008-01-25 | $45.00 | $45.00 | 1,002 | — | — |
| 2008-01-24 | $45.00 | $45.00 | 0 | — | — |
| 2008-01-23 | $45.00 | $45.00 | 0 | — | — |
| 2008-01-22 | $45.00 | $45.00 | 0 | — | — |
| 2008-01-18 | $45.00 | $45.00 | 0 | — | — |
| 2008-01-17 | $45.00 | $45.00 | 0 | — | — |
| 2008-01-16 | $45.00 | $45.00 | 0 | — | — |
| 2008-01-15 | $45.00 | $45.00 | 0 | — | — |
| 2008-01-14 | $45.00 | $45.00 | 0 | — | — |
| 2008-01-11 | $45.00 | $45.00 | 0 | — | — |
| 2008-01-10 | $45.00 | $45.00 | 167 | — | — |
| 2008-01-09 | $45.00 | $45.00 | 0 | — | — |
| 2008-01-08 | $45.00 | $45.00 | 0 | — | — |
| 2008-01-07 | $45.00 | $45.00 | 0 | — | — |
| 2008-01-04 | $45.00 | $45.00 | 0 | — | — |
| 2008-01-03 | $45.00 | $45.00 | 0 | — | — |
| 2008-01-02 | $45.00 | $45.00 | 0 | — | — |