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
- 2003-06-30 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 | $32.80 | $32.80 | 460 | — | — |
| 2008-12-30 | $30.40 | $30.40 | 799 | — | — |
| 2008-12-29 | $31.20 | $31.20 | 419 | — | — |
| 2008-12-26 | $32.80 | $32.80 | 213 | — | — |
| 2008-12-24 | $31.20 | $31.20 | 28 | — | — |
| 2008-12-23 | $29.60 | $29.60 | 440 | — | — |
| 2008-12-22 | $28.00 | $28.00 | 919 | — | — |
| 2008-12-19 | $32.80 | $32.80 | 321 | — | — |
| 2008-12-18 | $33.60 | $33.60 | 724 | — | — |
| 2008-12-17 | $38.40 | $38.40 | 779 | — | — |
| 2008-12-16 | $35.20 | $35.20 | 505 | — | — |
| 2008-12-15 | $34.40 | $34.40 | 106 | — | — |
| 2008-12-12 | $32.00 | $32.00 | 103 | — | — |
| 2008-12-11 | $32.80 | $32.80 | 400 | — | — |
| 2008-12-10 | $35.20 | $35.20 | 3,201 | — | — |
| 2008-12-09 | $36.80 | $36.80 | 355 | — | — |
| 2008-12-08 | $37.60 | $37.60 | 891 | — | — |
| 2008-12-05 | $35.20 | $35.20 | 31 | — | — |
| 2008-12-04 | $34.40 | $34.40 | 781 | — | — |
| 2008-12-03 | $35.20 | $35.20 | 1,119 | — | — |
| 2008-12-02 | $28.00 | $28.00 | 518 | — | — |
| 2008-12-01 | $31.20 | $31.20 | 690 | — | — |
| 2008-11-28 | $32.00 | $32.00 | 113 | — | — |
| 2008-11-26 | $31.20 | $31.20 | 246 | — | — |
| 2008-11-25 | $30.40 | $30.40 | 2,588 | — | — |
| 2008-11-24 | $28.00 | $28.00 | 524 | — | — |
| 2008-11-21 | $32.00 | $32.00 | 539 | — | — |
| 2008-11-20 | $32.00 | $32.00 | 1,336 | — | — |
| 2008-11-19 | $36.80 | $36.80 | 119 | — | — |
| 2008-11-18 | $39.20 | $39.20 | 253 | — | — |
| 2008-11-17 | $33.60 | $33.60 | 709 | — | — |
| 2008-11-14 | $24.00 | $24.00 | 421 | — | — |
| 2008-11-13 | $40.00 | $40.00 | 241 | — | — |
| 2008-11-12 | $47.20 | $47.20 | 704 | — | — |
| 2008-11-11 | $54.40 | $54.40 | 403 | — | — |
| 2008-11-10 | $60.80 | $60.80 | 506 | — | — |
| 2008-11-07 | $52.80 | $52.80 | 84 | — | — |
| 2008-11-06 | $55.20 | $55.20 | 163 | — | — |
| 2008-11-05 | $62.40 | $62.40 | 136 | — | — |
| 2008-11-04 | $64.00 | $64.00 | 845 | — | — |
| 2008-11-03 | $68.80 | $68.80 | 3,530 | — | — |
| 2008-10-31 | $48.00 | $48.00 | 209 | — | — |
| 2008-10-30 | $48.00 | $48.00 | 65 | — | — |
| 2008-10-29 | $49.60 | $49.60 | 1,420 | — | — |
| 2008-10-28 | $44.00 | $44.00 | 159 | — | — |
| 2008-10-27 | $39.20 | $39.20 | 134 | — | — |
| 2008-10-24 | $47.20 | $47.20 | 318 | — | — |
| 2008-10-23 | $45.60 | $45.60 | 485 | — | — |
| 2008-10-22 | $47.20 | $47.20 | 208 | — | — |
| 2008-10-21 | $45.60 | $45.60 | 273 | — | — |
| 2008-10-20 | $50.40 | $50.40 | 260 | — | — |
| 2008-10-17 | $56.00 | $56.00 | 119 | — | — |
| 2008-10-16 | $55.20 | $55.20 | 326 | — | — |
| 2008-10-15 | $57.60 | $57.60 | 1,341 | — | — |
| 2008-10-14 | $50.40 | $50.40 | 560 | — | — |
| 2008-10-13 | $52.00 | $52.00 | 656 | — | — |
| 2008-10-10 | $46.40 | $46.40 | 1,306 | — | — |
| 2008-10-09 | $52.00 | $52.00 | 549 | — | — |
| 2008-10-08 | $44.00 | $44.00 | 538 | — | — |
| 2008-10-07 | $52.00 | $52.00 | 746 | — | — |
| 2008-10-06 | $52.00 | $52.00 | 634 | — | — |
| 2008-10-03 | $57.60 | $57.60 | 170 | — | — |
| 2008-10-02 | $60.80 | $60.80 | 234 | — | — |
| 2008-10-01 | $64.00 | $64.00 | 821 | — | — |
| 2008-09-30 | $65.60 | $65.60 | 125 | — | — |
| 2008-09-29 | $70.40 | $70.40 | 455 | — | — |
| 2008-09-26 | $72.80 | $72.80 | 166 | — | — |
| 2008-09-25 | $74.40 | $74.40 | 568 | — | — |
| 2008-09-24 | $74.40 | $74.40 | 444 | — | — |
| 2008-09-23 | $71.20 | $71.20 | 244 | — | — |
| 2008-09-22 | $69.60 | $69.60 | 165 | — | — |
| 2008-09-19 | $64.00 | $64.00 | 139 | — | — |
| 2008-09-18 | $72.00 | $72.00 | 273 | — | — |
| 2008-09-17 | $65.60 | $65.60 | 573 | — | — |
| 2008-09-16 | $64.00 | $64.00 | 596 | — | — |
| 2008-09-15 | $68.00 | $68.00 | 588 | — | — |
| 2008-09-12 | $75.20 | $75.20 | 124 | — | — |
| 2008-09-11 | $76.80 | $76.80 | 485 | — | — |
| 2008-09-10 | $80.00 | $80.00 | 508 | — | — |
| 2008-09-09 | $79.20 | $79.20 | 799 | — | — |
| 2008-09-08 | $82.40 | $82.40 | 759 | — | — |
| 2008-09-05 | $77.60 | $77.60 | 198 | — | — |
| 2008-09-04 | $79.20 | $79.20 | 788 | — | — |
| 2008-09-03 | $83.20 | $83.20 | 945 | — | — |
| 2008-09-02 | $80.80 | $80.80 | 156 | — | — |
| 2008-08-29 | $83.20 | $83.20 | 195 | — | — |
| 2008-08-28 | $84.00 | $84.00 | 465 | — | — |
| 2008-08-27 | $83.20 | $83.20 | 133 | — | — |
| 2008-08-26 | $81.60 | $81.60 | 413 | — | — |
| 2008-08-25 | $81.60 | $81.60 | 735 | — | — |
| 2008-08-22 | $84.00 | $84.00 | 163 | — | — |
| 2008-08-21 | $80.80 | $80.80 | 198 | — | — |
| 2008-08-20 | $80.00 | $80.00 | 685 | — | — |
| 2008-08-19 | $80.00 | $80.00 | 793 | — | — |
| 2008-08-18 | $82.40 | $82.40 | 294 | — | — |
| 2008-08-15 | $84.00 | $84.00 | 1,673 | — | — |
| 2008-08-14 | $83.20 | $83.20 | 529 | — | — |
| 2008-08-13 | $87.20 | $87.20 | 1,020 | — | — |
| 2008-08-12 | $90.40 | $90.40 | 1,063 | — | — |
| 2008-08-11 | $92.80 | $92.80 | 2,490 | — | — |
| 2008-08-08 | $88.80 | $88.80 | 804 | — | — |
| 2008-08-07 | $98.40 | $98.40 | 1,779 | — | — |
| 2008-08-06 | $91.20 | $91.20 | 8,425 | — | — |
| 2008-08-05 | $130.40 | $130.40 | 1,038 | — | — |
| 2008-08-04 | $132.80 | $132.80 | 619 | — | — |
| 2008-08-01 | $124.00 | $124.00 | 1,510 | — | — |
| 2008-07-31 | $125.60 | $125.60 | 3,319 | — | — |
| 2008-07-30 | $137.60 | $137.60 | 5,838 | — | — |
| 2008-07-29 | $94.40 | $94.40 | 789 | — | — |
| 2008-07-28 | $91.20 | $91.20 | 233 | — | — |
| 2008-07-25 | $92.80 | $92.80 | 114 | — | — |
| 2008-07-24 | $92.00 | $92.00 | 41 | — | — |
| 2008-07-23 | $93.60 | $93.60 | 336 | — | — |
| 2008-07-22 | $91.20 | $91.20 | 196 | — | — |
| 2008-07-21 | $90.40 | $90.40 | 151 | — | — |
| 2008-07-18 | $90.40 | $90.40 | 263 | — | — |
| 2008-07-17 | $92.00 | $92.00 | 111 | — | — |
| 2008-07-16 | $92.00 | $92.00 | 125 | — | — |
| 2008-07-15 | $91.20 | $91.20 | 96 | — | — |
| 2008-07-14 | $92.80 | $92.80 | 364 | — | — |
| 2008-07-11 | $90.40 | $90.40 | 493 | — | — |
| 2008-07-10 | $95.20 | $95.20 | 400 | — | — |
| 2008-07-09 | $100.00 | $100.00 | 435 | — | — |
| 2008-07-08 | $93.60 | $93.60 | 530 | — | — |
| 2008-07-07 | $93.60 | $93.60 | 551 | — | — |
| 2008-07-03 | $89.60 | $89.60 | 200 | — | — |
| 2008-07-02 | $94.40 | $94.40 | 138 | — | — |
| 2008-07-01 | $95.20 | $95.20 | 170 | — | — |
| 2008-06-30 | $96.00 | $96.00 | 513 | — | — |
| 2008-06-27 | $100.00 | $100.00 | 164 | — | — |
| 2008-06-26 | $98.40 | $98.40 | 1,079 | — | — |
| 2008-06-25 | $111.20 | $111.20 | 1,223 | — | — |
| 2008-06-24 | $108.80 | $108.80 | 496 | — | — |
| 2008-06-23 | $115.20 | $115.20 | 619 | — | — |
| 2008-06-20 | $116.80 | $116.80 | 1,401 | — | — |
| 2008-06-19 | $124.80 | $124.80 | 540 | — | — |
| 2008-06-18 | $130.40 | $130.40 | 301 | — | — |
| 2008-06-17 | $139.20 | $139.20 | 411 | — | — |
| 2008-06-16 | $132.00 | $132.00 | 855 | — | — |
| 2008-06-13 | $131.20 | $131.20 | 445 | — | — |
| 2008-06-12 | $132.00 | $132.00 | 281 | — | — |
| 2008-06-11 | $130.40 | $130.40 | 694 | — | — |
| 2008-06-10 | $147.20 | $147.20 | 418 | — | — |
| 2008-06-09 | $148.00 | $148.00 | 464 | — | — |
| 2008-06-06 | $152.00 | $152.00 | 809 | — | — |
| 2008-06-05 | $152.80 | $152.80 | 725 | — | — |
| 2008-06-04 | $154.40 | $154.40 | 593 | — | — |
| 2008-06-03 | $155.20 | $155.20 | 1,403 | — | — |
| 2008-06-02 | $162.40 | $162.40 | 2,939 | — | — |
| 2008-05-30 | $150.40 | $150.40 | 950 | — | — |
| 2008-05-29 | $154.40 | $154.40 | 408 | — | — |
| 2008-05-28 | $152.00 | $152.00 | 1,943 | — | — |
| 2008-05-27 | $149.60 | $149.60 | 599 | — | — |
| 2008-05-23 | $144.00 | $144.00 | 674 | — | — |
| 2008-05-22 | $145.60 | $145.60 | 870 | — | — |
| 2008-05-21 | $152.00 | $152.00 | 2,844 | — | — |
| 2008-05-20 | $168.00 | $168.00 | 2,178 | — | — |
| 2008-05-19 | $168.00 | $168.00 | 3,700 | — | — |
| 2008-05-16 | $158.40 | $158.40 | 2,164 | — | — |
| 2008-05-15 | $164.00 | $164.00 | 6,253 | — | — |
| 2008-05-14 | $172.00 | $172.00 | 4,120 | — | — |
| 2008-05-13 | $220.80 | $220.80 | 1,878 | — | — |
| 2008-05-12 | $224.80 | $224.80 | 2,596 | — | — |
| 2008-05-09 | $237.60 | $237.60 | 1,330 | — | — |
| 2008-05-08 | $260.80 | $260.80 | 1,694 | — | — |
| 2008-05-07 | $284.80 | $284.80 | 711 | — | — |
| 2008-05-06 | $304.00 | $304.00 | 1,440 | — | — |
| 2008-05-05 | $316.00 | $316.00 | 1,658 | — | — |
| 2008-05-02 | $367.20 | $367.20 | 236 | — | — |
| 2008-05-01 | $391.20 | $391.20 | 241 | — | — |
| 2008-04-30 | $389.60 | $389.60 | 281 | — | — |
| 2008-04-29 | $380.00 | $380.00 | 666 | — | — |
| 2008-04-28 | $406.40 | $406.40 | 706 | — | — |
| 2008-04-25 | $388.00 | $388.00 | 490 | — | — |
| 2008-04-24 | $358.40 | $358.40 | 640 | — | — |
| 2008-04-23 | $336.00 | $336.00 | 1,004 | — | — |
| 2008-04-22 | $312.80 | $312.80 | 316 | — | — |
| 2008-04-21 | $305.60 | $305.60 | 260 | — | — |
| 2008-04-18 | $300.00 | $300.00 | 369 | — | — |
| 2008-04-17 | $292.80 | $292.80 | 508 | — | — |
| 2008-04-16 | $314.40 | $314.40 | 823 | — | — |
| 2008-04-15 | $340.00 | $340.00 | 1,445 | — | — |
| 2008-04-14 | $384.00 | $384.00 | 3,785 | — | — |
| 2008-04-11 | $284.00 | $284.00 | 1,059 | — | — |
| 2008-04-10 | $338.40 | $338.40 | 1,691 | — | — |
| 2008-04-09 | $366.40 | $366.40 | 2,651 | — | — |
| 2008-04-08 | $393.60 | $393.60 | 6,578 | — | — |
| 2008-04-07 | $340.80 | $340.80 | 11,078 | — | — |
| 2008-04-04 | $164.00 | $164.00 | 233 | — | — |
| 2008-04-03 | $177.60 | $177.60 | 35 | — | — |
| 2008-04-02 | $168.00 | $168.00 | 121 | — | — |
| 2008-04-01 | $160.80 | $160.80 | 275 | — | — |
| 2008-03-31 | $140.00 | $140.00 | 99 | — | — |
| 2008-03-28 | $154.40 | $154.40 | 40 | — | — |
| 2008-03-27 | $160.00 | $160.00 | 88 | — | — |
| 2008-03-26 | $160.00 | $160.00 | 15 | — | — |
| 2008-03-25 | $160.80 | $160.80 | 93 | — | — |
| 2008-03-24 | $162.40 | $162.40 | 84 | — | — |
| 2008-03-20 | $166.40 | $166.40 | 66 | — | — |
| 2008-03-19 | $164.00 | $164.00 | 89 | — | — |
| 2008-03-18 | $176.00 | $176.00 | 18 | — | — |
| 2008-03-17 | $164.00 | $164.00 | 51 | — | — |
| 2008-03-14 | $176.00 | $176.00 | 81 | — | — |
| 2008-03-13 | $176.80 | $176.80 | 30 | — | — |
| 2008-03-12 | $172.00 | $172.00 | 139 | — | — |
| 2008-03-11 | $172.00 | $172.00 | 400 | — | — |
| 2008-03-10 | $169.60 | $169.60 | 39 | — | — |
| 2008-03-07 | $172.00 | $172.00 | 25 | — | — |
| 2008-03-06 | $196.00 | $196.00 | 66 | — | — |
| 2008-03-05 | $186.40 | $186.40 | 253 | — | — |
| 2008-03-04 | $215.20 | $215.20 | 139 | — | — |
| 2008-03-03 | $216.00 | $216.00 | 205 | — | — |
| 2008-02-29 | $216.00 | $216.00 | 40 | — | — |
| 2008-02-28 | $216.00 | $216.00 | 199 | — | — |
| 2008-02-27 | $216.00 | $216.00 | 150 | — | — |
| 2008-02-26 | $216.00 | $216.00 | 158 | — | — |
| 2008-02-25 | $236.00 | $236.00 | 675 | — | — |
| 2008-02-22 | $237.60 | $237.60 | 926 | — | — |
| 2008-02-21 | $232.00 | $232.00 | 224 | — | — |
| 2008-02-20 | $193.60 | $193.60 | 78 | — | — |
| 2008-02-19 | $216.00 | $216.00 | 46 | — | — |
| 2008-02-15 | $208.00 | $208.00 | 26 | — | — |
| 2008-02-14 | $208.00 | $208.00 | 115 | — | — |
| 2008-02-13 | $190.40 | $190.40 | 11 | — | — |
| 2008-02-12 | $188.00 | $188.00 | 86 | — | — |
| 2008-02-11 | $177.60 | $177.60 | 113 | — | — |
| 2008-02-08 | $192.80 | $192.80 | 14 | — | — |
| 2008-02-07 | $192.00 | $192.00 | 63 | — | — |
| 2008-02-06 | $192.00 | $192.00 | 38 | — | — |
| 2008-02-05 | $208.00 | $208.00 | 31 | — | — |
| 2008-02-04 | $220.00 | $220.00 | 0 | — | — |
| 2008-02-01 | $220.00 | $220.00 | 33 | — | — |
| 2008-01-31 | $224.00 | $224.00 | 20 | — | — |
| 2008-01-30 | $225.60 | $225.60 | 24 | — | — |
| 2008-01-29 | $197.60 | $197.60 | 75 | — | — |
| 2008-01-28 | $196.80 | $196.80 | 39 | — | — |
| 2008-01-25 | $202.40 | $202.40 | 54 | — | — |
| 2008-01-24 | $200.80 | $200.80 | 179 | — | — |
| 2008-01-23 | $184.00 | $184.00 | 194 | — | — |
| 2008-01-22 | $192.00 | $192.00 | 190 | — | — |
| 2008-01-18 | $215.20 | $215.20 | 121 | — | — |
| 2008-01-17 | $236.00 | $236.00 | 13 | — | — |
| 2008-01-16 | $236.00 | $236.00 | 99 | — | — |
| 2008-01-15 | $256.00 | $256.00 | 214 | — | — |
| 2008-01-14 | $288.00 | $288.00 | 70 | — | — |
| 2008-01-11 | $276.00 | $276.00 | 36 | — | — |
| 2008-01-10 | $312.00 | $312.00 | 39 | — | — |
| 2008-01-09 | $284.00 | $284.00 | 36 | — | — |
| 2008-01-08 | $300.00 | $300.00 | 51 | — | — |
| 2008-01-07 | $308.00 | $308.00 | 60 | — | — |
| 2008-01-04 | $320.00 | $320.00 | 46 | — | — |
| 2008-01-03 | $328.00 | $328.00 | 104 | — | — |
| 2008-01-02 | $316.80 | $316.80 | 20 | — | — |