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
- 2004-03-29 to 2026-09-01
- 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 | $20.40 | $20.40 | 10,040 | — | — |
| 2008-12-30 | $18.20 | $18.20 | 13,900 | — | — |
| 2008-12-29 | $20.10 | $20.10 | 4,070 | — | — |
| 2008-12-26 | $21.00 | $21.00 | 2,150 | — | — |
| 2008-12-24 | $20.30 | $20.30 | 3,820 | — | — |
| 2008-12-23 | $19.60 | $19.60 | 5,720 | — | — |
| 2008-12-22 | $19.30 | $19.30 | 8,910 | — | — |
| 2008-12-19 | $20.40 | $20.40 | 7,270 | — | — |
| 2008-12-18 | $20.90 | $20.90 | 2,720 | — | — |
| 2008-12-17 | $21.60 | $21.60 | 4,190 | — | — |
| 2008-12-16 | $21.60 | $21.60 | 7,850 | — | — |
| 2008-12-15 | $21.90 | $21.90 | 4,050 | — | — |
| 2008-12-12 | $22.30 | $22.30 | 10,550 | — | — |
| 2008-12-11 | $23.10 | $23.10 | 7,660 | — | — |
| 2008-12-10 | $24.40 | $24.40 | 5,600 | — | — |
| 2008-12-09 | $24.10 | $24.10 | 5,700 | — | — |
| 2008-12-08 | $24.90 | $24.90 | 19,600 | — | — |
| 2008-12-05 | $19.10 | $19.10 | 4,050 | — | — |
| 2008-12-04 | $20.60 | $20.60 | 4,800 | — | — |
| 2008-12-03 | $20.90 | $20.90 | 7,420 | — | — |
| 2008-12-02 | $21.00 | $21.00 | 3,720 | — | — |
| 2008-12-01 | $20.00 | $20.00 | 11,060 | — | — |
| 2008-11-28 | $24.10 | $24.10 | 2,860 | — | — |
| 2008-11-26 | $25.00 | $25.00 | 5,500 | — | — |
| 2008-11-25 | $25.60 | $25.60 | 6,520 | — | — |
| 2008-11-24 | $23.60 | $23.60 | 8,330 | — | — |
| 2008-11-21 | $21.20 | $21.20 | 14,920 | — | — |
| 2008-11-20 | $23.30 | $23.30 | 13,860 | — | — |
| 2008-11-19 | $27.90 | $27.90 | 8,560 | — | — |
| 2008-11-18 | $30.10 | $30.10 | 8,010 | — | — |
| 2008-11-17 | $31.20 | $31.20 | 4,890 | — | — |
| 2008-11-14 | $30.10 | $30.10 | 5,960 | — | — |
| 2008-11-13 | $32.40 | $32.40 | 18,240 | — | — |
| 2008-11-12 | $27.30 | $27.30 | 8,240 | — | — |
| 2008-11-11 | $29.90 | $29.90 | 6,350 | — | — |
| 2008-11-10 | $29.70 | $29.70 | 5,400 | — | — |
| 2008-11-07 | $28.50 | $28.50 | 8,350 | — | — |
| 2008-11-06 | $28.00 | $28.00 | 8,960 | — | — |
| 2008-11-05 | $30.50 | $30.50 | 8,640 | — | — |
| 2008-11-04 | $32.90 | $32.90 | 16,430 | — | — |
| 2008-11-03 | $32.00 | $32.00 | 13,420 | — | — |
| 2008-10-31 | $28.60 | $28.60 | 10,690 | — | — |
| 2008-10-30 | $25.70 | $25.70 | 10,580 | — | — |
| 2008-10-29 | $25.90 | $25.90 | 11,530 | — | — |
| 2008-10-28 | $25.30 | $25.30 | 6,560 | — | — |
| 2008-10-27 | $25.10 | $25.10 | 7,110 | — | — |
| 2008-10-24 | $27.20 | $27.20 | 26,710 | — | — |
| 2008-10-23 | $25.60 | $25.60 | 6,630 | — | — |
| 2008-10-22 | $26.60 | $26.60 | 5,110 | — | — |
| 2008-10-21 | $29.10 | $29.10 | 10,840 | — | — |
| 2008-10-20 | $29.20 | $29.20 | 10,800 | — | — |
| 2008-10-17 | $27.00 | $27.00 | 6,510 | — | — |
| 2008-10-16 | $28.20 | $28.20 | 14,630 | — | — |
| 2008-10-15 | $25.80 | $25.80 | 9,430 | — | — |
| 2008-10-14 | $28.40 | $28.40 | 16,280 | — | — |
| 2008-10-13 | $29.40 | $29.40 | 5,840 | — | — |
| 2008-10-10 | $24.40 | $24.40 | 51,290 | — | — |
| 2008-10-09 | $27.50 | $27.50 | 21,960 | — | — |
| 2008-10-08 | $32.50 | $32.50 | 41,860 | — | — |
| 2008-10-07 | $36.60 | $36.60 | 11,670 | — | — |
| 2008-10-06 | $37.70 | $37.70 | 33,490 | — | — |
| 2008-10-03 | $43.00 | $43.00 | 22,230 | — | — |
| 2008-10-02 | $48.00 | $48.00 | 16,640 | — | — |
| 2008-10-01 | $51.60 | $51.60 | 15,410 | — | — |
| 2008-09-30 | $53.50 | $53.50 | 36,660 | — | — |
| 2008-09-29 | $48.00 | $48.00 | 22,460 | — | — |
| 2008-09-26 | $50.10 | $50.10 | 11,400 | — | — |
| 2008-09-25 | $51.10 | $51.10 | 7,250 | — | — |
| 2008-09-24 | $50.20 | $50.20 | 11,110 | — | — |
| 2008-09-23 | $50.60 | $50.60 | 9,550 | — | — |
| 2008-09-22 | $50.20 | $50.20 | 6,110 | — | — |
| 2008-09-19 | $51.60 | $51.60 | 14,480 | — | — |
| 2008-09-18 | $50.80 | $50.80 | 13,530 | — | — |
| 2008-09-17 | $49.10 | $49.10 | 14,400 | — | — |
| 2008-09-16 | $49.00 | $49.00 | 12,880 | — | — |
| 2008-09-15 | $48.00 | $48.00 | 16,220 | — | — |
| 2008-09-12 | $48.30 | $48.30 | 20,740 | — | — |
| 2008-09-11 | $50.00 | $50.00 | 12,080 | — | — |
| 2008-09-10 | $50.00 | $50.00 | 21,690 | — | — |
| 2008-09-09 | $49.40 | $49.40 | 23,750 | — | — |
| 2008-09-08 | $49.10 | $49.10 | 15,210 | — | — |
| 2008-09-05 | $48.70 | $48.70 | 18,050 | — | — |
| 2008-09-04 | $50.50 | $50.50 | 20,660 | — | — |
| 2008-09-03 | $49.60 | $49.60 | 27,210 | — | — |
| 2008-09-02 | $53.30 | $53.30 | 26,980 | — | — |
| 2008-08-29 | $49.80 | $49.80 | 45,660 | — | — |
| 2008-08-28 | $52.90 | $52.90 | 179,450 | — | — |
| 2008-08-27 | $47.40 | $47.40 | 18,090 | — | — |
| 2008-08-26 | $46.80 | $46.80 | 9,950 | — | — |
| 2008-08-25 | $45.40 | $45.40 | 11,370 | — | — |
| 2008-08-22 | $46.40 | $46.40 | 10,180 | — | — |
| 2008-08-21 | $45.70 | $45.70 | 15,660 | — | — |
| 2008-08-20 | $44.90 | $44.90 | 19,080 | — | — |
| 2008-08-19 | $46.30 | $46.30 | 17,330 | — | — |
| 2008-08-18 | $46.10 | $46.10 | 12,420 | — | — |
| 2008-08-15 | $48.10 | $48.10 | 11,600 | — | — |
| 2008-08-14 | $47.50 | $47.50 | 11,150 | — | — |
| 2008-08-13 | $48.30 | $48.30 | 12,040 | — | — |
| 2008-08-12 | $47.60 | $47.60 | 15,100 | — | — |
| 2008-08-11 | $48.20 | $48.20 | 43,190 | — | — |
| 2008-08-08 | $45.10 | $45.10 | 22,100 | — | — |
| 2008-08-07 | $45.20 | $45.20 | 13,380 | — | — |
| 2008-08-06 | $46.90 | $46.90 | 21,770 | — | — |
| 2008-08-05 | $45.50 | $45.50 | 21,560 | — | — |
| 2008-08-04 | $44.90 | $44.90 | 20,010 | — | — |
| 2008-08-01 | $47.20 | $47.20 | 16,250 | — | — |
| 2008-07-31 | $46.00 | $46.00 | 9,650 | — | — |
| 2008-07-30 | $47.00 | $47.00 | 9,040 | — | — |
| 2008-07-29 | $46.80 | $46.80 | 29,600 | — | — |
| 2008-07-28 | $46.90 | $46.90 | 17,520 | — | — |
| 2008-07-25 | $48.00 | $48.00 | 14,260 | — | — |
| 2008-07-24 | $47.50 | $47.50 | 13,440 | — | — |
| 2008-07-23 | $50.80 | $50.80 | 27,630 | — | — |
| 2008-07-22 | $49.80 | $49.80 | 17,820 | — | — |
| 2008-07-21 | $47.70 | $47.70 | 13,110 | — | — |
| 2008-07-18 | $46.90 | $46.90 | 15,010 | — | — |
| 2008-07-17 | $46.70 | $46.70 | 19,760 | — | — |
| 2008-07-16 | $44.50 | $44.50 | 20,780 | — | — |
| 2008-07-15 | $44.50 | $44.50 | 30,100 | — | — |
| 2008-07-14 | $47.50 | $47.50 | 19,920 | — | — |
| 2008-07-11 | $49.10 | $49.10 | 29,130 | — | — |
| 2008-07-10 | $48.10 | $48.10 | 17,780 | — | — |
| 2008-07-09 | $48.80 | $48.80 | 21,050 | — | — |
| 2008-07-08 | $49.00 | $49.00 | 21,730 | — | — |
| 2008-07-07 | $49.10 | $49.10 | 40,120 | — | — |
| 2008-07-03 | $51.70 | $51.70 | 26,610 | — | — |
| 2008-07-02 | $54.90 | $54.90 | 27,120 | — | — |
| 2008-07-01 | $58.50 | $58.50 | 31,140 | — | — |
| 2008-06-30 | $59.80 | $59.80 | 18,700 | — | — |
| 2008-06-27 | $60.70 | $60.70 | 19,220 | — | — |
| 2008-06-26 | $63.50 | $63.50 | 24,470 | — | — |
| 2008-06-25 | $65.90 | $65.90 | 24,540 | — | — |
| 2008-06-24 | $65.20 | $65.20 | 115,850 | — | — |
| 2008-06-23 | $66.20 | $66.20 | 22,630 | — | — |
| 2008-06-20 | $66.10 | $66.10 | 28,720 | — | — |
| 2008-06-19 | $69.50 | $69.50 | 72,190 | — | — |
| 2008-06-18 | $68.40 | $68.40 | 40,520 | — | — |
| 2008-06-17 | $69.70 | $69.70 | 107,350 | — | — |
| 2008-06-16 | $66.40 | $66.40 | 59,650 | — | — |
| 2008-06-13 | $68.10 | $68.10 | 200,140 | — | — |
| 2008-06-12 | $61.00 | $61.00 | 32,530 | — | — |
| 2008-06-11 | $59.30 | $59.30 | 45,530 | — | — |
| 2008-06-10 | $58.60 | $58.60 | 25,080 | — | — |
| 2008-06-09 | $59.20 | $59.20 | 35,010 | — | — |
| 2008-06-06 | $59.30 | $59.30 | 27,730 | — | — |
| 2008-06-05 | $61.50 | $61.50 | 48,770 | — | — |
| 2008-06-04 | $59.20 | $59.20 | 34,990 | — | — |
| 2008-06-03 | $61.00 | $61.00 | 87,520 | — | — |
| 2008-06-02 | $67.20 | $67.20 | 83,630 | — | — |
| 2008-05-30 | $63.30 | $63.30 | 45,790 | — | — |
| 2008-05-29 | $64.50 | $64.50 | 34,160 | — | — |
| 2008-05-28 | $64.10 | $64.10 | 24,640 | — | — |
| 2008-05-27 | $62.10 | $62.10 | 36,570 | — | — |
| 2008-05-23 | $63.80 | $63.80 | 30,730 | — | — |
| 2008-05-22 | $64.40 | $64.40 | 42,470 | — | — |
| 2008-05-21 | $66.30 | $66.30 | 58,210 | — | — |
| 2008-05-20 | $70.90 | $70.90 | 34,670 | — | — |
| 2008-05-19 | $70.90 | $70.90 | 127,240 | — | — |
| 2008-05-16 | $74.90 | $74.90 | 219,940 | — | — |
| 2008-05-15 | $66.40 | $66.40 | 30,910 | — | — |
| 2008-05-14 | $66.00 | $66.00 | 48,590 | — | — |
| 2008-05-13 | $66.40 | $66.40 | 24,320 | — | — |
| 2008-05-12 | $66.80 | $66.80 | 36,410 | — | — |
| 2008-05-09 | $65.30 | $65.30 | 32,980 | — | — |
| 2008-05-08 | $65.60 | $65.60 | 30,630 | — | — |
| 2008-05-07 | $66.60 | $66.60 | 55,980 | — | — |
| 2008-05-06 | $68.60 | $68.60 | 100,530 | — | — |
| 2008-05-05 | $67.00 | $67.00 | 34,270 | — | — |
| 2008-05-02 | $67.90 | $67.90 | 51,710 | — | — |
| 2008-05-01 | $68.00 | $68.00 | 93,860 | — | — |
| 2008-04-30 | $63.80 | $63.80 | 94,370 | — | — |
| 2008-04-29 | $68.20 | $68.20 | 103,330 | — | — |
| 2008-04-28 | $69.50 | $69.50 | 494,650 | — | — |
| 2008-04-25 | $64.80 | $64.80 | 172,280 | — | — |
| 2008-04-24 | $58.80 | $58.80 | 76,790 | — | — |
| 2008-04-23 | $55.70 | $55.70 | 48,970 | — | — |
| 2008-04-22 | $57.40 | $57.40 | 31,400 | — | — |
| 2008-04-21 | $57.90 | $57.90 | 26,070 | — | — |
| 2008-04-18 | $57.40 | $57.40 | 42,460 | — | — |
| 2008-04-17 | $58.50 | $58.50 | 31,940 | — | — |
| 2008-04-16 | $60.00 | $60.00 | 100,900 | — | — |
| 2008-04-15 | $57.90 | $57.90 | 32,360 | — | — |
| 2008-04-14 | $58.10 | $58.10 | 75,750 | — | — |
| 2008-04-11 | $57.00 | $57.00 | 72,450 | — | — |
| 2008-04-10 | $58.00 | $58.00 | 34,560 | — | — |
| 2008-04-09 | $56.50 | $56.50 | 29,000 | — | — |
| 2008-04-08 | $58.40 | $58.40 | 52,940 | — | — |
| 2008-04-07 | $58.50 | $58.50 | 96,110 | — | — |
| 2008-04-04 | $60.80 | $60.80 | 217,940 | — | — |
| 2008-04-03 | $57.60 | $57.60 | 168,620 | — | — |
| 2008-04-02 | $54.90 | $54.90 | 90,470 | — | — |
| 2008-04-01 | $53.30 | $53.30 | 62,360 | — | — |
| 2008-03-31 | $52.80 | $52.80 | 77,750 | — | — |
| 2008-03-28 | $53.00 | $53.00 | 84,560 | — | — |
| 2008-03-27 | $57.50 | $57.50 | 65,970 | — | — |
| 2008-03-26 | $59.20 | $59.20 | 150,170 | — | — |
| 2008-03-25 | $65.40 | $65.40 | 447,110 | — | — |
| 2008-03-24 | $47.20 | $47.20 | 72,150 | — | — |
| 2008-03-20 | $45.90 | $45.90 | 54,510 | — | — |
| 2008-03-19 | $49.70 | $49.70 | 46,840 | — | — |
| 2008-03-18 | $51.20 | $51.20 | 32,510 | — | — |
| 2008-03-17 | $52.00 | $52.00 | 34,300 | — | — |
| 2008-03-14 | $57.90 | $57.90 | 23,570 | — | — |
| 2008-03-13 | $58.50 | $58.50 | 39,910 | — | — |
| 2008-03-12 | $56.00 | $56.00 | 33,240 | — | — |
| 2008-03-11 | $54.50 | $54.50 | 45,660 | — | — |
| 2008-03-10 | $53.40 | $53.40 | 51,460 | — | — |
| 2008-03-07 | $55.30 | $55.30 | 55,300 | — | — |
| 2008-03-06 | $57.50 | $57.50 | 77,960 | — | — |
| 2008-03-05 | $61.80 | $61.80 | 84,440 | — | — |
| 2008-03-04 | $65.10 | $65.10 | 316,810 | — | — |
| 2008-03-03 | $60.30 | $60.30 | 126,390 | — | — |
| 2008-02-29 | $68.80 | $68.80 | 142,830 | — | — |
| 2008-02-28 | $66.40 | $66.40 | 434,090 | — | — |
| 2008-02-27 | $96.00 | $96.00 | 225,060 | — | — |
| 2008-02-26 | $98.40 | $98.40 | 251,510 | — | — |
| 2008-02-25 | $94.80 | $94.80 | 136,450 | — | — |
| 2008-02-22 | $89.50 | $89.50 | 72,100 | — | — |
| 2008-02-21 | $93.10 | $93.10 | 214,880 | — | — |
| 2008-02-20 | $97.50 | $97.50 | 255,730 | — | — |
| 2008-02-19 | $85.20 | $85.20 | 160,150 | — | — |
| 2008-02-15 | $80.90 | $80.90 | 31,610 | — | — |
| 2008-02-14 | $81.30 | $81.30 | 44,200 | — | — |
| 2008-02-13 | $82.80 | $82.80 | 65,730 | — | — |
| 2008-02-12 | $81.20 | $81.20 | 124,470 | — | — |
| 2008-02-11 | $78.50 | $78.50 | 45,850 | — | — |
| 2008-02-08 | $78.90 | $78.90 | 33,570 | — | — |
| 2008-02-07 | $78.70 | $78.70 | 33,240 | — | — |
| 2008-02-06 | $79.50 | $79.50 | 37,640 | — | — |
| 2008-02-05 | $79.30 | $79.30 | 70,880 | — | — |
| 2008-02-04 | $84.80 | $84.80 | 147,150 | — | — |
| 2008-02-01 | $79.40 | $79.40 | 50,600 | — | — |
| 2008-01-31 | $79.00 | $79.00 | 66,480 | — | — |
| 2008-01-30 | $77.70 | $77.70 | 55,870 | — | — |
| 2008-01-29 | $80.50 | $80.50 | 63,580 | — | — |
| 2008-01-28 | $79.40 | $79.40 | 87,080 | — | — |
| 2008-01-25 | $82.50 | $82.50 | 86,280 | — | — |
| 2008-01-24 | $81.20 | $81.20 | 170,920 | — | — |
| 2008-01-23 | $83.00 | $83.00 | 197,990 | — | — |
| 2008-01-22 | $71.50 | $71.50 | 139,110 | — | — |
| 2008-01-18 | $78.80 | $78.80 | 194,850 | — | — |
| 2008-01-17 | $82.70 | $82.70 | 167,330 | — | — |
| 2008-01-16 | $91.60 | $91.60 | 260,150 | — | — |
| 2008-01-15 | $90.50 | $90.50 | 350,840 | — | — |
| 2008-01-14 | $96.50 | $96.50 | 1,103,680 | — | — |
| 2008-01-11 | $109.10 | $109.10 | 780,990 | — | — |
| 2008-01-10 | $88.60 | $88.60 | 169,670 | — | — |
| 2008-01-09 | $90.80 | $90.80 | 308,510 | — | — |
| 2008-01-08 | $89.00 | $89.00 | 401,660 | — | — |
| 2008-01-07 | $87.00 | $87.00 | 1,097,190 | — | — |
| 2008-01-04 | $97.40 | $97.40 | 1,237,720 | — | — |
| 2008-01-03 | $73.00 | $73.00 | 115,500 | — | — |
| 2008-01-02 | $67.40 | $67.40 | 37,590 | — | — |