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
- 2007-10-18 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 | $16.35 | $19.86 | 248,426 | — | — |
| 2008-12-30 | $15.42 | $18.73 | 511,328 | — | — |
| 2008-12-29 | $15.29 | $18.58 | 344,102 | — | — |
| 2008-12-26 | $13.98 | $16.98 | 125,280 | — | — |
| 2008-12-24 | $13.64 | $16.57 | 92,986 | — | — |
| 2008-12-23 | $13.77 | $16.73 | 184,672 | — | — |
| 2008-12-22 | $14.01 | $17.02 | 455,462 | — | — |
| 2008-12-19 | $13.69 | $16.63 | 360,806 | — | — |
| 2008-12-18 | $14.92 | $18.13 | 487,942 | — | — |
| 2008-12-17 | $16.98 | $20.63 | 269,770 | — | — |
| 2008-12-16 | $18.64 | $22.65 | 282,947 | — | — |
| 2008-12-15 | $17.62 | $21.40 | 319,974 | — | — |
| 2008-12-12 | $18.17 | $22.07 | 367,488 | — | — |
| 2008-12-11 | $20.51 | $24.91 | 377,789 | — | — |
| 2008-12-10 | $21.83 | $26.52 | 229,030 | — | — |
| 2008-12-09 | $21.78 | $26.46 | 297,702 | — | — |
| 2008-12-08 | $22.05 | $26.79 | 316,170 | — | — |
| 2008-12-05 | $20.97 | $25.48 | 483,117 | — | — |
| 2008-12-04 | $20.50 | $24.90 | 361,549 | — | — |
| 2008-12-03 | $22.36 | $27.16 | 306,054 | — | — |
| 2008-12-02 | $20.40 | $24.78 | 344,938 | — | — |
| 2008-12-01 | $16.78 | $20.38 | 286,288 | — | — |
| 2008-11-28 | $18.94 | $23.01 | 191,818 | — | — |
| 2008-11-26 | $18.03 | $21.90 | 268,656 | — | — |
| 2008-11-25 | $17.64 | $21.43 | 288,515 | — | — |
| 2008-11-24 | $16.70 | $20.29 | 233,949 | — | — |
| 2008-11-21 | $15.70 | $19.07 | 355,517 | — | — |
| 2008-11-20 | $13.56 | $16.47 | 452,122 | — | — |
| 2008-11-19 | $13.15 | $15.97 | 247,869 | — | — |
| 2008-11-18 | $13.39 | $16.27 | 289,629 | — | — |
| 2008-11-17 | $14.39 | $17.48 | 426,880 | — | — |
| 2008-11-14 | $16.56 | $20.12 | 405,443 | — | — |
| 2008-11-13 | $17.44 | $21.18 | 612,387 | — | — |
| 2008-11-12 | $16.90 | $20.53 | 625,565 | — | — |
| 2008-11-11 | $18.64 | $22.65 | 712,333 | — | — |
| 2008-11-10 | $20.31 | $24.68 | 508,915 | — | — |
| 2008-11-07 | $20.78 | $25.24 | 2,095,053 | — | — |
| 2008-11-06 | $20.47 | $24.87 | 340,400 | — | — |
| 2008-11-05 | $24.14 | $29.32 | 371,455 | — | — |
| 2008-11-04 | $24.14 | $29.32 | 459,212 | — | — |
| 2008-11-03 | $24.57 | $29.85 | 185,878 | — | — |
| 2008-10-31 | $23.92 | $29.06 | 191,790 | — | — |
| 2008-10-30 | $23.71 | $28.80 | 151,180 | — | — |
| 2008-10-29 | $23.06 | $28.02 | 282,237 | — | — |
| 2008-10-28 | $21.12 | $25.66 | 236,181 | — | — |
| 2008-10-27 | $19.40 | $23.56 | 310,388 | — | — |
| 2008-10-24 | $22.20 | $26.97 | 448,535 | — | — |
| 2008-10-23 | $24.14 | $29.32 | 419,832 | — | — |
| 2008-10-22 | $25.00 | $30.37 | 584,102 | — | — |
| 2008-10-21 | $27.37 | $33.25 | 383,779 | — | — |
| 2008-10-20 | $29.74 | $36.13 | 977,940 | — | — |
| 2008-10-17 | $25.43 | $30.90 | 478,964 | — | — |
| 2008-10-16 | $25.00 | $30.37 | 760,533 | — | — |
| 2008-10-15 | $26.29 | $31.94 | 651,878 | — | — |
| 2008-10-14 | $25.86 | $31.42 | 2,112,068 | — | — |
| 2008-10-13 | $41.59 | $50.53 | 1,322,841 | — | — |
| 2008-10-10 | $31.25 | $37.97 | 509,351 | — | — |
| 2008-10-09 | $32.11 | $39.01 | 494,401 | — | — |
| 2008-10-08 | $39.87 | $48.44 | 695,364 | — | — |
| 2008-10-07 | $32.11 | $39.01 | 1,348,319 | — | — |
| 2008-10-06 | $56.68 | $68.86 | 435,659 | — | — |
| 2008-10-03 | $71.12 | $86.40 | 241,275 | — | — |
| 2008-10-02 | $66.38 | $80.64 | 176,784 | — | — |
| 2008-10-01 | $69.83 | $84.83 | 196,393 | — | — |
| 2008-09-30 | $68.97 | $83.79 | 356,770 | — | — |
| 2008-09-29 | $59.27 | $72.00 | 411,174 | — | — |
| 2008-09-26 | $85.99 | $104.47 | 125,790 | — | — |
| 2008-09-25 | $90.30 | $109.71 | 156,410 | — | — |
| 2008-09-24 | $83.19 | $101.07 | 170,283 | — | — |
| 2008-09-23 | $80.17 | $97.40 | 118,283 | — | — |
| 2008-09-22 | $84.91 | $103.16 | 82,151 | — | — |
| 2008-09-19 | $91.81 | $111.54 | 343,843 | — | — |
| 2008-09-18 | $75.43 | $91.64 | 533,331 | — | — |
| 2008-09-17 | $66.16 | $80.38 | 190,458 | — | — |
| 2008-09-16 | $76.29 | $92.69 | 279,254 | — | — |
| 2008-09-15 | $82.54 | $100.28 | 336,228 | — | — |
| 2008-09-12 | $93.10 | $113.11 | 135,391 | — | — |
| 2008-09-11 | $90.30 | $109.71 | 104,061 | — | — |
| 2008-09-10 | $90.95 | $110.49 | 79,372 | — | — |
| 2008-09-09 | $89.36 | $108.56 | 97,836 | — | — |
| 2008-09-08 | $92.72 | $112.65 | 207,519 | — | — |
| 2008-09-05 | $86.21 | $104.73 | 92,209 | — | — |
| 2008-09-04 | $85.79 | $104.22 | 102,763 | — | — |
| 2008-09-03 | $92.09 | $111.88 | 49,657 | — | — |
| 2008-09-02 | $91.04 | $110.61 | 72,857 | — | — |
| 2008-08-29 | $91.88 | $111.63 | 44,592 | — | — |
| 2008-08-28 | $91.25 | $110.86 | 48,183 | — | — |
| 2008-08-27 | $87.89 | $106.77 | 42,609 | — | — |
| 2008-08-26 | $86.00 | $104.48 | 71,411 | — | — |
| 2008-08-25 | $86.42 | $104.99 | 52,625 | — | — |
| 2008-08-22 | $86.63 | $105.24 | 44,844 | — | — |
| 2008-08-21 | $84.74 | $102.94 | 75,635 | — | — |
| 2008-08-20 | $84.95 | $103.20 | 98,216 | — | — |
| 2008-08-19 | $87.05 | $105.75 | 103,072 | — | — |
| 2008-08-18 | $86.63 | $105.24 | 63,260 | — | — |
| 2008-08-15 | $92.72 | $112.65 | 53,828 | — | — |
| 2008-08-14 | $91.67 | $111.37 | 92,771 | — | — |
| 2008-08-13 | $92.72 | $112.65 | 80,700 | — | — |
| 2008-08-12 | $97.98 | $119.04 | 169,452 | — | — |
| 2008-08-11 | $101.14 | $122.87 | 73,076 | — | — |
| 2008-08-08 | $100.29 | $121.85 | 83,487 | — | — |
| 2008-08-07 | $100.50 | $122.10 | 106,610 | — | — |
| 2008-08-06 | $98.61 | $119.80 | 128,041 | — | — |
| 2008-08-05 | $99.45 | $120.82 | 119,176 | — | — |
| 2008-08-04 | $90.41 | $109.84 | 57,139 | — | — |
| 2008-08-01 | $91.88 | $111.63 | 73,057 | — | — |
| 2008-07-31 | $89.36 | $108.56 | 60,729 | — | — |
| 2008-07-30 | $90.20 | $109.58 | 87,230 | — | — |
| 2008-07-29 | $87.26 | $106.01 | 131,969 | — | — |
| 2008-07-28 | $87.68 | $106.52 | 93,375 | — | — |
| 2008-07-25 | $91.88 | $111.63 | 77,575 | — | — |
| 2008-07-24 | $90.83 | $110.35 | 126,029 | — | — |
| 2008-07-23 | $95.88 | $116.48 | 181,318 | — | — |
| 2008-07-22 | $89.57 | $108.82 | 147,284 | — | — |
| 2008-07-21 | $87.05 | $105.75 | 151,954 | — | — |
| 2008-07-18 | $85.37 | $103.71 | 193,507 | — | — |
| 2008-07-17 | $80.74 | $98.09 | 287,605 | — | — |
| 2008-07-16 | $74.85 | $90.94 | 335,488 | — | — |
| 2008-07-15 | $72.33 | $87.87 | 176,438 | — | — |
| 2008-07-14 | $75.48 | $91.70 | 202,767 | — | — |
| 2008-07-11 | $80.53 | $97.83 | 146,299 | — | — |
| 2008-07-10 | $85.79 | $104.22 | 127,042 | — | — |
| 2008-07-09 | $83.68 | $101.67 | 131,399 | — | — |
| 2008-07-08 | $85.37 | $103.71 | 365,380 | — | — |
| 2008-07-07 | $84.95 | $103.20 | 172,881 | — | — |
| 2008-07-03 | $90.41 | $109.84 | 83,915 | — | — |
| 2008-07-02 | $86.42 | $104.99 | 143,094 | — | — |
| 2008-07-01 | $87.68 | $106.52 | 118,348 | — | — |
| 2008-06-30 | $90.20 | $109.58 | 60,553 | — | — |
| 2008-06-27 | $91.46 | $111.12 | 98,264 | — | — |
| 2008-06-26 | $93.99 | $114.18 | 191,172 | — | — |
| 2008-06-25 | $96.51 | $117.25 | 84,257 | — | — |
| 2008-06-24 | $93.99 | $114.18 | 105,103 | — | — |
| 2008-06-23 | $90.62 | $110.10 | 115,385 | — | — |
| 2008-06-20 | $95.46 | $115.97 | 137,548 | — | — |
| 2008-06-19 | $96.72 | $117.50 | 66,051 | — | — |
| 2008-06-18 | $96.72 | $117.50 | 81,970 | — | — |
| 2008-06-17 | $101.56 | $123.38 | 84,452 | — | — |
| 2008-06-16 | $99.66 | $121.08 | 72,814 | — | — |
| 2008-06-13 | $99.24 | $120.57 | 195,805 | — | — |
| 2008-06-12 | $93.99 | $114.18 | 156,900 | — | — |
| 2008-06-11 | $90.41 | $109.84 | 481,835 | — | — |
| 2008-06-10 | $99.24 | $120.57 | 108,594 | — | — |
| 2008-06-09 | $99.45 | $120.82 | 154,960 | — | — |
| 2008-06-06 | $103.87 | $126.19 | 216,817 | — | — |
| 2008-06-05 | $110.81 | $134.62 | 168,191 | — | — |
| 2008-06-04 | $105.76 | $128.49 | 208,765 | — | — |
| 2008-06-03 | $102.82 | $124.91 | 144,440 | — | — |
| 2008-06-02 | $95.88 | $116.48 | 173,375 | — | — |
| 2008-05-30 | $100.08 | $121.59 | 215,556 | — | — |
| 2008-05-29 | $98.82 | $120.06 | 216,821 | — | — |
| 2008-05-28 | $115.01 | $122.51 | 91,192 | — | — |
| 2008-05-27 | $118.17 | $125.87 | 69,566 | — | — |
| 2008-05-23 | $121.32 | $129.23 | 36,226 | — | — |
| 2008-05-22 | $120.90 | $128.78 | 56,373 | — | — |
| 2008-05-21 | $117.12 | $124.75 | 100,047 | — | — |
| 2008-05-20 | $124.68 | $132.81 | 68,639 | — | — |
| 2008-05-19 | $125.32 | $133.48 | 170,836 | — | — |
| 2008-05-16 | $132.46 | $141.10 | 130,662 | — | — |
| 2008-05-15 | $136.46 | $145.35 | 75,192 | — | — |
| 2008-05-14 | $134.99 | $143.79 | 115,081 | — | — |
| 2008-05-13 | $141.93 | $151.18 | 82,788 | — | — |
| 2008-05-12 | $145.92 | $155.43 | 64,449 | — | — |
| 2008-05-09 | $144.87 | $154.31 | 64,506 | — | — |
| 2008-05-08 | $147.81 | $157.45 | 38,895 | — | — |
| 2008-05-07 | $148.65 | $158.35 | 63,036 | — | — |
| 2008-05-06 | $154.54 | $164.62 | 46,661 | — | — |
| 2008-05-05 | $156.43 | $166.63 | 134,837 | — | — |
| 2008-05-02 | $154.75 | $164.84 | 76,224 | — | — |
| 2008-05-01 | $148.23 | $157.90 | 76,843 | — | — |
| 2008-04-30 | $144.24 | $153.64 | 66,437 | — | — |
| 2008-04-29 | $147.18 | $156.78 | 50,609 | — | — |
| 2008-04-28 | $151.18 | $161.03 | 44,977 | — | — |
| 2008-04-25 | $148.44 | $158.12 | 36,098 | — | — |
| 2008-04-24 | $144.03 | $153.42 | 72,372 | — | — |
| 2008-04-23 | $146.97 | $156.55 | 121,792 | — | — |
| 2008-04-22 | $150.13 | $159.91 | 117,854 | — | — |
| 2008-04-21 | $157.49 | $167.75 | 37,121 | — | — |
| 2008-04-18 | $163.16 | $173.80 | 53,786 | — | — |
| 2008-04-17 | $156.22 | $166.41 | 49,415 | — | — |
| 2008-04-16 | $159.17 | $169.54 | 52,135 | — | — |
| 2008-04-15 | $144.87 | $154.31 | 94,492 | — | — |
| 2008-04-14 | $148.86 | $158.57 | 29,715 | — | — |
| 2008-04-11 | $149.29 | $159.02 | 35,932 | — | — |
| 2008-04-10 | $152.44 | $162.38 | 37,620 | — | — |
| 2008-04-09 | $154.33 | $164.39 | 20,836 | — | — |
| 2008-04-08 | $156.64 | $166.86 | 42,718 | — | — |
| 2008-04-07 | $158.54 | $168.87 | 40,726 | — | — |
| 2008-04-04 | $156.64 | $166.86 | 38,134 | — | — |
| 2008-04-03 | $157.91 | $168.20 | 45,891 | — | — |
| 2008-04-02 | $160.22 | $170.66 | 58,423 | — | — |
| 2008-04-01 | $155.38 | $165.51 | 59,369 | — | — |
| 2008-03-31 | $142.56 | $151.85 | 32,008 | — | — |
| 2008-03-28 | $143.19 | $152.52 | 76,681 | — | — |
| 2008-03-27 | $145.08 | $154.54 | 51,469 | — | — |
| 2008-03-26 | $146.76 | $156.33 | 43,983 | — | — |
| 2008-03-25 | $150.55 | $160.36 | 54,532 | — | — |
| 2008-03-24 | $142.98 | $152.30 | 45,772 | — | — |
| 2008-03-20 | $139.82 | $148.94 | 69,823 | — | — |
| 2008-03-19 | $132.04 | $140.65 | 66,413 | — | — |
| 2008-03-18 | $142.77 | $152.07 | 79,753 | — | — |
| 2008-03-17 | $132.04 | $140.65 | 115,404 | — | — |
| 2008-03-14 | $143.40 | $152.75 | 49,201 | — | — |
| 2008-03-13 | $151.39 | $161.26 | 47,037 | — | — |
| 2008-03-12 | $152.65 | $162.60 | 45,562 | — | — |
| 2008-03-11 | $151.39 | $161.26 | 21,554 | — | — |
| 2008-03-10 | $142.98 | $152.30 | 70,531 | — | — |
| 2008-03-07 | $142.56 | $151.85 | 43,651 | — | — |
| 2008-03-06 | $145.71 | $155.21 | 77,808 | — | — |
| 2008-03-05 | $150.55 | $160.36 | 95,391 | — | — |
| 2008-03-04 | $157.70 | $157.70 | 146,623 | — | — |
| 2008-03-03 | $157.06 | $157.06 | 95,505 | — | — |
| 2008-02-29 | $160.22 | $160.22 | 62,313 | — | — |
| 2008-02-28 | $171.15 | $171.15 | 107,386 | — | — |
| 2008-02-27 | $173.04 | $173.04 | 71,459 | — | — |
| 2008-02-26 | $175.36 | $175.36 | 47,822 | — | — |
| 2008-02-25 | $169.26 | $169.26 | 64,515 | — | — |
| 2008-02-22 | $160.64 | $160.64 | 59,322 | — | — |
| 2008-02-21 | $155.80 | $155.80 | 32,288 | — | — |
| 2008-02-20 | $152.65 | $152.65 | 56,739 | — | — |
| 2008-02-19 | $152.44 | $152.44 | 30,367 | — | — |
| 2008-02-15 | $148.44 | $148.44 | 37,620 | — | — |
| 2008-02-14 | $150.34 | $150.34 | 34,034 | — | — |
| 2008-02-13 | $156.22 | $156.22 | 19,742 | — | — |
| 2008-02-12 | $154.96 | $154.96 | 32,683 | — | — |
| 2008-02-11 | $151.18 | $151.18 | 42,890 | — | — |
| 2008-02-08 | $151.81 | $151.81 | 27,195 | — | — |
| 2008-02-07 | $153.28 | $153.28 | 34,381 | — | — |
| 2008-02-06 | $155.59 | $155.59 | 57,248 | — | — |
| 2008-02-05 | $159.17 | $159.17 | 25,426 | — | — |
| 2008-02-04 | $169.26 | $169.26 | 47,141 | — | — |
| 2008-02-01 | $166.95 | $166.95 | 36,155 | — | — |
| 2008-01-31 | $165.48 | $165.48 | 64,125 | — | — |
| 2008-01-30 | $165.48 | $165.48 | 47,460 | — | — |
| 2008-01-29 | $169.89 | $169.89 | 33,126 | — | — |
| 2008-01-28 | $163.58 | $163.58 | 62,304 | — | — |
| 2008-01-25 | $163.16 | $163.16 | 41,277 | — | — |
| 2008-01-24 | $170.31 | $170.31 | 79,397 | — | — |
| 2008-01-23 | $160.85 | $160.85 | 115,794 | — | — |
| 2008-01-22 | $160.01 | $160.01 | 57,662 | — | — |
| 2008-01-18 | $157.70 | $157.70 | 48,925 | — | — |
| 2008-01-17 | $160.64 | $160.64 | 55,593 | — | — |
| 2008-01-16 | $165.69 | $165.69 | 53,924 | — | — |
| 2008-01-15 | $166.95 | $166.95 | 97,108 | — | — |
| 2008-01-14 | $176.62 | $176.62 | 42,599 | — | — |
| 2008-01-11 | $171.78 | $171.78 | 41,548 | — | — |
| 2008-01-10 | $170.52 | $170.52 | 62,389 | — | — |
| 2008-01-09 | $175.57 | $175.57 | 79,482 | — | — |
| 2008-01-08 | $174.31 | $174.31 | 69,086 | — | — |
| 2008-01-07 | $177.46 | $177.46 | 31,818 | — | — |
| 2008-01-04 | $176.20 | $176.20 | 43,227 | — | — |
| 2008-01-03 | $187.13 | $187.13 | 35,076 | — | — |
| 2008-01-02 | $185.24 | $185.24 | 43,593 | — | — |