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
- 2007-03-27 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 | $25.40 | $35.25 | 5,580 | — | — |
| 2008-12-30 | $22.60 | $31.37 | 3,790 | — | — |
| 2008-12-29 | $23.20 | $32.20 | 5,700 | — | — |
| 2008-12-26 | $25.50 | $35.39 | 4,350 | — | — |
| 2008-12-24 | $26.80 | $37.20 | 4,540 | — | — |
| 2008-12-23 | $22.50 | $31.23 | 11,240 | — | — |
| 2008-12-22 | $17.20 | $23.87 | 1,780 | — | — |
| 2008-12-19 | $17.40 | $24.15 | 3,690 | — | — |
| 2008-12-18 | $19.20 | $26.65 | 16,020 | — | — |
| 2008-12-17 | $20.00 | $27.76 | 2,290 | — | — |
| 2008-12-16 | $19.70 | $27.34 | 3,400 | — | — |
| 2008-12-15 | $22.00 | $27.07 | 4,640 | — | — |
| 2008-12-12 | $19.90 | $24.48 | 5,710 | — | — |
| 2008-12-11 | $23.40 | $28.79 | 5,700 | — | — |
| 2008-12-10 | $20.50 | $25.22 | 12,290 | — | — |
| 2008-12-09 | $18.00 | $22.14 | 3,470 | — | — |
| 2008-12-08 | $19.00 | $23.37 | 3,910 | — | — |
| 2008-12-05 | $18.00 | $22.14 | 3,560 | — | — |
| 2008-12-04 | $17.30 | $21.28 | 4,220 | — | — |
| 2008-12-03 | $15.50 | $19.07 | 2,640 | — | — |
| 2008-12-02 | $18.60 | $22.88 | 3,860 | — | — |
| 2008-12-01 | $17.60 | $21.65 | 4,450 | — | — |
| 2008-11-28 | $15.50 | $19.07 | 1,190 | — | — |
| 2008-11-26 | $17.50 | $21.53 | 9,320 | — | — |
| 2008-11-25 | $15.00 | $18.45 | 6,890 | — | — |
| 2008-11-24 | $11.00 | $13.53 | 6,550 | — | — |
| 2008-11-21 | $14.40 | $17.72 | 9,300 | — | — |
| 2008-11-20 | $18.00 | $22.14 | 13,350 | — | — |
| 2008-11-19 | $19.10 | $23.50 | 4,030 | — | — |
| 2008-11-18 | $21.50 | $26.45 | 5,630 | — | — |
| 2008-11-17 | $25.70 | $31.62 | 800 | — | — |
| 2008-11-14 | $27.00 | $33.22 | 4,340 | — | — |
| 2008-11-13 | $31.20 | $38.38 | 8,360 | — | — |
| 2008-11-12 | $38.00 | $46.75 | 1,550 | — | — |
| 2008-11-11 | $38.10 | $46.87 | 2,550 | — | — |
| 2008-11-10 | $42.30 | $52.04 | 1,200 | — | — |
| 2008-11-07 | $44.70 | $54.99 | 560 | — | — |
| 2008-11-06 | $47.50 | $58.44 | 4,170 | — | — |
| 2008-11-05 | $49.80 | $61.27 | 1,030 | — | — |
| 2008-11-04 | $52.00 | $63.97 | 2,300 | — | — |
| 2008-11-03 | $52.30 | $64.34 | 1,460 | — | — |
| 2008-10-31 | $50.90 | $62.62 | 2,070 | — | — |
| 2008-10-30 | $49.90 | $61.39 | 6,150 | — | — |
| 2008-10-29 | $40.20 | $49.46 | 3,700 | — | — |
| 2008-10-28 | $39.00 | $47.98 | 2,600 | — | — |
| 2008-10-27 | $38.10 | $46.87 | 1,570 | — | — |
| 2008-10-24 | $38.40 | $47.24 | 6,760 | — | — |
| 2008-10-23 | $42.60 | $52.41 | 1,810 | — | — |
| 2008-10-22 | $46.80 | $57.58 | 1,780 | — | — |
| 2008-10-21 | $51.90 | $63.85 | 3,920 | — | — |
| 2008-10-20 | $47.50 | $58.44 | 1,510 | — | — |
| 2008-10-17 | $45.10 | $55.48 | 15,350 | — | — |
| 2008-10-16 | $45.40 | $55.85 | 7,700 | — | — |
| 2008-10-15 | $44.50 | $54.75 | 19,810 | — | — |
| 2008-10-14 | $56.10 | $69.02 | 2,790 | — | — |
| 2008-10-13 | $49.70 | $61.14 | 1,470 | — | — |
| 2008-10-10 | $44.00 | $54.13 | 11,310 | — | — |
| 2008-10-09 | $50.90 | $62.62 | 3,750 | — | — |
| 2008-10-08 | $60.00 | $73.81 | 11,820 | — | — |
| 2008-10-07 | $61.60 | $75.78 | 5,320 | — | — |
| 2008-10-06 | $58.20 | $71.60 | 9,870 | — | — |
| 2008-10-03 | $61.00 | $75.04 | 2,010 | — | — |
| 2008-10-02 | $63.50 | $78.12 | 7,720 | — | — |
| 2008-10-01 | $62.50 | $76.89 | 3,330 | — | — |
| 2008-09-30 | $61.50 | $75.66 | 12,610 | — | — |
| 2008-09-29 | $67.50 | $83.04 | 5,200 | — | — |
| 2008-09-26 | $73.90 | $90.91 | 1,870 | — | — |
| 2008-09-25 | $74.70 | $91.90 | 3,410 | — | — |
| 2008-09-24 | $78.90 | $97.07 | 5,110 | — | — |
| 2008-09-23 | $81.10 | $99.77 | 2,360 | — | — |
| 2008-09-22 | $86.40 | $106.29 | 7,800 | — | — |
| 2008-09-19 | $88.40 | $108.75 | 5,900 | — | — |
| 2008-09-18 | $74.10 | $91.16 | 9,220 | — | — |
| 2008-09-17 | $80.00 | $98.42 | 6,610 | — | — |
| 2008-09-16 | $95.90 | $117.98 | 2,110 | — | — |
| 2008-09-15 | $99.30 | $122.16 | 3,750 | — | — |
| 2008-09-12 | $101.90 | $125.36 | 660 | — | — |
| 2008-09-11 | $102.50 | $126.10 | 720 | — | — |
| 2008-09-10 | $103.00 | $126.71 | 7,280 | — | — |
| 2008-09-09 | $101.20 | $124.50 | 2,070 | — | — |
| 2008-09-08 | $104.00 | $127.95 | 2,390 | — | — |
| 2008-09-05 | $106.00 | $130.41 | 780 | — | — |
| 2008-09-04 | $106.60 | $131.14 | 1,690 | — | — |
| 2008-09-03 | $107.10 | $131.76 | 700 | — | — |
| 2008-09-02 | $108.60 | $133.60 | 1,570 | — | — |
| 2008-08-29 | $108.00 | $132.87 | 1,120 | — | — |
| 2008-08-28 | $106.40 | $130.90 | 1,960 | — | — |
| 2008-08-27 | $108.70 | $133.73 | 3,800 | — | — |
| 2008-08-26 | $110.50 | $131.14 | 5,670 | — | — |
| 2008-08-25 | $109.60 | $130.08 | 3,320 | — | — |
| 2008-08-22 | $109.50 | $129.96 | 1,340 | — | — |
| 2008-08-21 | $109.50 | $129.96 | 2,720 | — | — |
| 2008-08-20 | $107.90 | $128.06 | 1,470 | — | — |
| 2008-08-19 | $105.60 | $125.33 | 1,560 | — | — |
| 2008-08-18 | $108.80 | $129.13 | 1,740 | — | — |
| 2008-08-15 | $108.10 | $128.30 | 2,740 | — | — |
| 2008-08-14 | $108.40 | $128.65 | 2,320 | — | — |
| 2008-08-13 | $107.40 | $127.46 | 1,370 | — | — |
| 2008-08-12 | $105.30 | $124.97 | 2,150 | — | — |
| 2008-08-11 | $105.70 | $125.45 | 2,550 | — | — |
| 2008-08-08 | $108.50 | $128.77 | 500 | — | — |
| 2008-08-07 | $107.80 | $127.94 | 2,660 | — | — |
| 2008-08-06 | $107.40 | $127.46 | 2,100 | — | — |
| 2008-08-05 | $109.90 | $130.43 | 4,040 | — | — |
| 2008-08-04 | $107.00 | $126.99 | 3,060 | — | — |
| 2008-08-01 | $107.00 | $126.99 | 6,380 | — | — |
| 2008-07-31 | $104.50 | $124.02 | 1,280 | — | — |
| 2008-07-30 | $102.70 | $121.89 | 2,740 | — | — |
| 2008-07-29 | $103.00 | $122.24 | 2,470 | — | — |
| 2008-07-28 | $102.70 | $121.89 | 4,730 | — | — |
| 2008-07-25 | $102.10 | $121.17 | 2,100 | — | — |
| 2008-07-24 | $100.70 | $119.51 | 490 | — | — |
| 2008-07-23 | $101.80 | $120.82 | 860 | — | — |
| 2008-07-22 | $101.00 | $119.87 | 940 | — | — |
| 2008-07-21 | $100.70 | $119.51 | 1,820 | — | — |
| 2008-07-18 | $100.50 | $119.28 | 2,270 | — | — |
| 2008-07-17 | $101.10 | $119.99 | 4,630 | — | — |
| 2008-07-16 | $99.00 | $117.50 | 3,980 | — | — |
| 2008-07-15 | $96.70 | $114.77 | 4,550 | — | — |
| 2008-07-14 | $96.70 | $114.77 | 5,630 | — | — |
| 2008-07-11 | $99.30 | $117.85 | 1,160 | — | — |
| 2008-07-10 | $98.00 | $116.31 | 2,520 | — | — |
| 2008-07-09 | $97.30 | $115.48 | 2,970 | — | — |
| 2008-07-08 | $96.50 | $114.53 | 2,520 | — | — |
| 2008-07-07 | $91.60 | $108.71 | 3,660 | — | — |
| 2008-07-03 | $92.50 | $109.78 | 2,880 | — | — |
| 2008-07-02 | $93.70 | $111.21 | 540 | — | — |
| 2008-07-01 | $92.50 | $109.78 | 1,800 | — | — |
| 2008-06-30 | $93.40 | $110.85 | 2,630 | — | — |
| 2008-06-27 | $92.00 | $109.19 | 2,470 | — | — |
| 2008-06-26 | $93.00 | $110.37 | 2,110 | — | — |
| 2008-06-25 | $93.90 | $111.44 | 1,840 | — | — |
| 2008-06-24 | $91.80 | $108.95 | 8,800 | — | — |
| 2008-06-23 | $96.00 | $113.93 | 2,300 | — | — |
| 2008-06-20 | $98.20 | $116.55 | 2,650 | — | — |
| 2008-06-19 | $100.00 | $118.68 | 2,840 | — | — |
| 2008-06-18 | $100.00 | $118.68 | 2,570 | — | — |
| 2008-06-17 | $101.90 | $120.94 | 1,190 | — | — |
| 2008-06-16 | $101.00 | $119.87 | 1,480 | — | — |
| 2008-06-13 | $101.50 | $120.46 | 7,610 | — | — |
| 2008-06-12 | $103.70 | $123.07 | 4,070 | — | — |
| 2008-06-11 | $103.80 | $123.19 | 4,510 | — | — |
| 2008-06-10 | $103.70 | $123.07 | 2,310 | — | — |
| 2008-06-09 | $102.70 | $121.89 | 4,120 | — | — |
| 2008-06-06 | $104.90 | $124.50 | 1,080 | — | — |
| 2008-06-05 | $104.70 | $124.26 | 1,310 | — | — |
| 2008-06-04 | $104.60 | $124.14 | 2,150 | — | — |
| 2008-06-03 | $104.50 | $124.02 | 2,590 | — | — |
| 2008-06-02 | $104.40 | $123.90 | 4,690 | — | — |
| 2008-05-30 | $104.30 | $123.79 | 2,170 | — | — |
| 2008-05-29 | $105.90 | $125.68 | 7,540 | — | — |
| 2008-05-28 | $104.20 | $123.67 | 5,210 | — | — |
| 2008-05-27 | $106.70 | $122.01 | 7,570 | — | — |
| 2008-05-23 | $105.00 | $120.06 | 10,170 | — | — |
| 2008-05-22 | $100.80 | $115.26 | 2,750 | — | — |
| 2008-05-21 | $101.40 | $115.95 | 1,060 | — | — |
| 2008-05-20 | $102.20 | $116.86 | 1,800 | — | — |
| 2008-05-19 | $102.80 | $117.55 | 3,380 | — | — |
| 2008-05-16 | $102.90 | $117.66 | 9,060 | — | — |
| 2008-05-15 | $101.00 | $115.49 | 1,630 | — | — |
| 2008-05-14 | $101.80 | $116.40 | 1,870 | — | — |
| 2008-05-13 | $102.50 | $117.20 | 1,140 | — | — |
| 2008-05-12 | $100.60 | $115.03 | 990 | — | — |
| 2008-05-09 | $100.70 | $115.14 | 1,040 | — | — |
| 2008-05-08 | $100.80 | $115.26 | 1,450 | — | — |
| 2008-05-07 | $102.00 | $116.63 | 2,370 | — | — |
| 2008-05-06 | $100.20 | $114.57 | 990 | — | — |
| 2008-05-05 | $100.00 | $114.34 | 2,750 | — | — |
| 2008-05-02 | $101.10 | $115.60 | 2,240 | — | — |
| 2008-05-01 | $101.30 | $115.83 | 810 | — | — |
| 2008-04-30 | $102.00 | $116.63 | 1,150 | — | — |
| 2008-04-29 | $101.80 | $116.40 | 350 | — | — |
| 2008-04-28 | $101.00 | $115.49 | 2,030 | — | — |
| 2008-04-25 | $99.90 | $114.23 | 940 | — | — |
| 2008-04-24 | $98.60 | $112.74 | 1,020 | — | — |
| 2008-04-23 | $97.60 | $111.60 | 2,340 | — | — |
| 2008-04-22 | $99.50 | $113.77 | 2,750 | — | — |
| 2008-04-21 | $103.50 | $118.35 | 1,340 | — | — |
| 2008-04-18 | $101.40 | $115.95 | 530 | — | — |
| 2008-04-17 | $100.50 | $114.92 | 890 | — | — |
| 2008-04-16 | $100.50 | $114.92 | 1,100 | — | — |
| 2008-04-15 | $101.40 | $115.95 | 1,080 | — | — |
| 2008-04-14 | $100.00 | $114.34 | 1,500 | — | — |
| 2008-04-11 | $100.00 | $114.34 | 1,380 | — | — |
| 2008-04-10 | $99.40 | $113.66 | 910 | — | — |
| 2008-04-09 | $100.00 | $114.34 | 2,350 | — | — |
| 2008-04-08 | $98.60 | $112.74 | 1,590 | — | — |
| 2008-04-07 | $100.30 | $114.69 | 3,030 | — | — |
| 2008-04-04 | $100.80 | $115.26 | 2,190 | — | — |
| 2008-04-03 | $96.40 | $110.23 | 6,060 | — | — |
| 2008-04-02 | $99.80 | $114.12 | 1,950 | — | — |
| 2008-04-01 | $102.50 | $117.20 | 1,370 | — | — |
| 2008-03-31 | $101.50 | $116.06 | 1,110 | — | — |
| 2008-03-28 | $101.10 | $115.60 | 820 | — | — |
| 2008-03-27 | $101.00 | $115.49 | 1,330 | — | — |
| 2008-03-26 | $102.40 | $117.09 | 1,450 | — | — |
| 2008-03-25 | $102.10 | $116.75 | 1,020 | — | — |
| 2008-03-24 | $100.40 | $114.80 | 1,970 | — | — |
| 2008-03-20 | $97.00 | $110.91 | 1,530 | — | — |
| 2008-03-19 | $93.00 | $106.34 | 1,620 | — | — |
| 2008-03-18 | $96.50 | $110.34 | 3,540 | — | — |
| 2008-03-17 | $96.00 | $109.77 | 510 | — | — |
| 2008-03-14 | $100.50 | $114.92 | 280 | — | — |
| 2008-03-13 | $98.30 | $112.40 | 400 | — | — |
| 2008-03-12 | $100.50 | $114.92 | 5,370 | — | — |
| 2008-03-11 | $101.50 | $116.06 | 3,170 | — | — |
| 2008-03-10 | $102.80 | $117.55 | 7,370 | — | — |
| 2008-03-07 | $104.50 | $119.49 | 2,960 | — | — |
| 2008-03-06 | $104.20 | $119.15 | 2,510 | — | — |
| 2008-03-05 | $104.90 | $119.95 | 2,820 | — | — |
| 2008-03-04 | $104.60 | $119.60 | 420 | — | — |
| 2008-03-03 | $106.20 | $121.43 | 2,740 | — | — |
| 2008-02-29 | $110.40 | $126.24 | 5,270 | — | — |
| 2008-02-28 | $111.40 | $127.38 | 3,820 | — | — |
| 2008-02-27 | $109.30 | $124.98 | 4,090 | — | — |
| 2008-02-26 | $110.10 | $121.43 | 5,160 | — | — |
| 2008-02-25 | $109.00 | $120.22 | 3,590 | — | — |
| 2008-02-22 | $109.00 | $120.22 | 2,570 | — | — |
| 2008-02-21 | $109.00 | $120.22 | 1,990 | — | — |
| 2008-02-20 | $106.40 | $117.35 | 2,000 | — | — |
| 2008-02-19 | $105.10 | $115.92 | 1,910 | — | — |
| 2008-02-15 | $105.00 | $115.81 | 650 | — | — |
| 2008-02-14 | $105.00 | $115.81 | 810 | — | — |
| 2008-02-13 | $106.10 | $117.02 | 820 | — | — |
| 2008-02-12 | $107.10 | $118.12 | 1,460 | — | — |
| 2008-02-11 | $107.50 | $118.57 | 2,230 | — | — |
| 2008-02-08 | $107.50 | $118.57 | 1,030 | — | — |
| 2008-02-07 | $107.30 | $118.35 | 2,850 | — | — |
| 2008-02-06 | $107.60 | $118.68 | 740 | — | — |
| 2008-02-05 | $107.00 | $118.01 | 1,300 | — | — |
| 2008-02-04 | $112.00 | $123.53 | 960 | — | — |
| 2008-02-01 | $109.00 | $120.22 | 2,590 | — | — |
| 2008-01-31 | $109.60 | $120.88 | 4,640 | — | — |
| 2008-01-30 | $111.90 | $123.42 | 1,380 | — | — |
| 2008-01-29 | $110.40 | $121.76 | 3,090 | — | — |
| 2008-01-28 | $106.20 | $117.13 | 5,300 | — | — |
| 2008-01-25 | $107.00 | $118.01 | 4,370 | — | — |
| 2008-01-24 | $110.90 | $122.32 | 5,660 | — | — |
| 2008-01-23 | $105.00 | $115.81 | 3,780 | — | — |
| 2008-01-22 | $104.00 | $114.71 | 3,740 | — | — |
| 2008-01-18 | $105.00 | $115.81 | 840 | — | — |
| 2008-01-17 | $107.00 | $118.01 | 3,570 | — | — |
| 2008-01-16 | $106.80 | $117.79 | 2,260 | — | — |
| 2008-01-15 | $108.10 | $117.24 | 3,090 | — | — |
| 2008-01-14 | $108.70 | $117.89 | 1,640 | — | — |
| 2008-01-11 | $108.40 | $117.57 | 1,940 | — | — |
| 2008-01-10 | $105.10 | $113.99 | 4,180 | — | — |
| 2008-01-09 | $102.10 | $110.73 | 6,110 | — | — |
| 2008-01-08 | $106.90 | $115.94 | 1,860 | — | — |
| 2008-01-07 | $107.20 | $116.27 | 2,690 | — | — |
| 2008-01-04 | $102.80 | $111.49 | 3,250 | — | — |
| 2008-01-03 | $102.10 | $110.73 | 1,770 | — | — |
| 2008-01-02 | $100.40 | $108.89 | 1,470 | — | — |