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
- 1997-08-15 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 | $27.50 | $47.27 | 1,996,576 | — | — |
| 2008-12-30 | $26.52 | $45.59 | 1,846,536 | — | — |
| 2008-12-29 | $25.93 | $43.88 | 3,222,326 | — | — |
| 2008-12-26 | $28.90 | $48.91 | 776,949 | — | — |
| 2008-12-24 | $28.02 | $47.42 | 464,436 | — | — |
| 2008-12-23 | $27.86 | $47.15 | 2,728,692 | — | — |
| 2008-12-22 | $27.77 | $47.01 | 9,699,471 | — | — |
| 2008-12-19 | $27.43 | $46.43 | 3,780,478 | — | — |
| 2008-12-18 | $25.85 | $43.76 | 3,922,606 | — | — |
| 2008-12-17 | $27.88 | $47.19 | 3,577,976 | — | — |
| 2008-12-16 | $26.44 | $44.75 | 3,693,072 | — | — |
| 2008-12-15 | $21.95 | $37.14 | 2,788,877 | — | — |
| 2008-12-12 | $21.16 | $35.81 | 4,042,129 | — | — |
| 2008-12-11 | $19.25 | $32.58 | 3,457,416 | — | — |
| 2008-12-10 | $24.12 | $40.83 | 3,023,591 | — | — |
| 2008-12-09 | $23.40 | $39.61 | 5,762,926 | — | — |
| 2008-12-08 | $29.61 | $50.12 | 5,525,857 | — | — |
| 2008-12-05 | $23.25 | $39.35 | 4,259,795 | — | — |
| 2008-12-04 | $20.64 | $34.93 | 4,624,582 | — | — |
| 2008-12-03 | $19.61 | $33.19 | 3,556,124 | — | — |
| 2008-12-02 | $18.35 | $31.05 | 4,139,142 | — | — |
| 2008-12-01 | $16.28 | $27.55 | 4,730,354 | — | — |
| 2008-11-28 | $20.13 | $34.07 | 1,778,627 | — | — |
| 2008-11-26 | $19.81 | $33.53 | 4,165,985 | — | — |
| 2008-11-25 | $16.66 | $28.19 | 4,504,493 | — | — |
| 2008-11-24 | $16.99 | $28.75 | 7,748,199 | — | — |
| 2008-11-21 | $12.06 | $20.41 | 10,207,893 | — | — |
| 2008-11-20 | $13.60 | $23.02 | 5,707,921 | — | — |
| 2008-11-19 | $18.82 | $31.86 | 5,350,669 | — | — |
| 2008-11-18 | $25.54 | $43.24 | 3,958,491 | — | — |
| 2008-11-17 | $27.47 | $46.49 | 3,028,112 | — | — |
| 2008-11-14 | $29.35 | $49.67 | 2,145,486 | — | — |
| 2008-11-13 | $34.47 | $58.35 | 1,928,950 | — | — |
| 2008-11-12 | $30.52 | $51.66 | 1,344,237 | — | — |
| 2008-11-11 | $33.71 | $57.05 | 1,539,392 | — | — |
| 2008-11-10 | $33.99 | $57.52 | 1,574,336 | — | — |
| 2008-11-07 | $37.19 | $62.95 | 1,372,022 | — | — |
| 2008-11-06 | $34.56 | $58.49 | 1,173,570 | — | — |
| 2008-11-05 | $34.72 | $58.76 | 1,432,302 | — | — |
| 2008-11-04 | $40.97 | $69.35 | 1,679,260 | — | — |
| 2008-11-03 | $38.12 | $64.51 | 1,427,875 | — | — |
| 2008-10-31 | $44.63 | $75.55 | 2,705,145 | — | — |
| 2008-10-30 | $40.15 | $67.96 | 1,113,479 | — | — |
| 2008-10-29 | $34.80 | $58.91 | 1,993,939 | — | — |
| 2008-10-28 | $37.26 | $63.06 | 4,154,589 | — | — |
| 2008-10-27 | $28.54 | $48.30 | 2,215,843 | — | — |
| 2008-10-24 | $31.25 | $52.89 | 1,732,381 | — | — |
| 2008-10-23 | $34.72 | $58.76 | 3,894,256 | — | — |
| 2008-10-22 | $36.85 | $62.37 | 1,911,808 | — | — |
| 2008-10-21 | $44.12 | $74.68 | 1,223,301 | — | — |
| 2008-10-20 | $43.54 | $73.70 | 877,352 | — | — |
| 2008-10-17 | $45.21 | $76.52 | 1,423,354 | — | — |
| 2008-10-16 | $43.50 | $73.62 | 1,824,873 | — | — |
| 2008-10-15 | $43.73 | $74.02 | 2,087,561 | — | — |
| 2008-10-14 | $49.77 | $84.24 | 2,854,902 | — | — |
| 2008-10-13 | $57.07 | $96.59 | 2,285,730 | — | — |
| 2008-10-10 | $58.39 | $98.84 | 3,588,525 | — | — |
| 2008-10-09 | $49.93 | $84.51 | 2,613,218 | — | — |
| 2008-10-08 | $52.10 | $88.18 | 1,660,705 | — | — |
| 2008-10-07 | $48.13 | $81.46 | 1,020,422 | — | — |
| 2008-10-06 | $52.57 | $88.97 | 1,023,248 | — | — |
| 2008-10-03 | $58.12 | $98.37 | 1,140,887 | — | — |
| 2008-10-02 | $58.35 | $98.76 | 1,224,808 | — | — |
| 2008-10-01 | $66.61 | $112.74 | 894,494 | — | — |
| 2008-09-30 | $68.80 | $116.45 | 901,181 | — | — |
| 2008-09-29 | $67.58 | $114.38 | 1,343,483 | — | — |
| 2008-09-26 | $74.51 | $126.11 | 633,596 | — | — |
| 2008-09-25 | $74.14 | $124.07 | 914,273 | — | — |
| 2008-09-24 | $70.17 | $117.42 | 1,127,136 | — | — |
| 2008-09-23 | $68.87 | $115.26 | 2,105,833 | — | — |
| 2008-09-22 | $69.02 | $115.50 | 1,691,881 | — | — |
| 2008-09-19 | $78.30 | $131.03 | 2,381,612 | — | — |
| 2008-09-18 | $73.97 | $123.78 | 3,379,618 | — | — |
| 2008-09-17 | $70.71 | $118.33 | 3,341,095 | — | — |
| 2008-09-16 | $75.30 | $126.01 | 3,672,069 | — | — |
| 2008-09-15 | $74.81 | $125.19 | 3,727,451 | — | — |
| 2008-09-12 | $93.49 | $156.46 | 1,367,972 | — | — |
| 2008-09-11 | $93.14 | $155.87 | 1,070,341 | — | — |
| 2008-09-10 | $94.52 | $158.18 | 1,015,901 | — | — |
| 2008-09-09 | $95.42 | $159.67 | 1,378,333 | — | — |
| 2008-09-08 | $97.92 | $163.87 | 1,444,734 | — | — |
| 2008-09-05 | $93.60 | $156.64 | 886,111 | — | — |
| 2008-09-04 | $93.51 | $156.48 | 959,766 | — | — |
| 2008-09-03 | $95.76 | $160.24 | 1,095,677 | — | — |
| 2008-09-02 | $93.96 | $157.24 | 933,299 | — | — |
| 2008-08-29 | $91.31 | $152.80 | 638,494 | — | — |
| 2008-08-28 | $91.84 | $153.69 | 986,703 | — | — |
| 2008-08-27 | $88.74 | $148.50 | 478,564 | — | — |
| 2008-08-26 | $88.23 | $147.65 | 365,728 | — | — |
| 2008-08-25 | $88.21 | $147.61 | 465,095 | — | — |
| 2008-08-22 | $91.47 | $153.06 | 418,096 | — | — |
| 2008-08-21 | $88.87 | $148.71 | 641,131 | — | — |
| 2008-08-20 | $89.99 | $150.60 | 473,478 | — | — |
| 2008-08-19 | $89.56 | $149.87 | 553,066 | — | — |
| 2008-08-18 | $90.72 | $151.82 | 521,796 | — | — |
| 2008-08-15 | $93.07 | $155.75 | 556,834 | — | — |
| 2008-08-14 | $94.71 | $158.48 | 400,671 | — | — |
| 2008-08-13 | $92.63 | $155.02 | 690,673 | — | — |
| 2008-08-12 | $92.25 | $154.38 | 818,485 | — | — |
| 2008-08-11 | $92.88 | $155.43 | 928,401 | — | — |
| 2008-08-08 | $90.45 | $151.36 | 747,845 | — | — |
| 2008-08-07 | $86.38 | $144.55 | 706,685 | — | — |
| 2008-08-06 | $88.72 | $148.46 | 643,957 | — | — |
| 2008-08-05 | $89.13 | $149.16 | 750,953 | — | — |
| 2008-08-04 | $84.59 | $141.55 | 596,015 | — | — |
| 2008-08-01 | $85.94 | $143.81 | 667,597 | — | — |
| 2008-07-31 | $88.48 | $148.07 | 613,157 | — | — |
| 2008-07-30 | $90.21 | $150.97 | 948,840 | — | — |
| 2008-07-29 | $88.80 | $148.61 | 1,784,279 | — | — |
| 2008-07-28 | $83.77 | $140.18 | 947,804 | — | — |
| 2008-07-25 | $88.12 | $147.47 | 745,208 | — | — |
| 2008-07-24 | $87.08 | $145.73 | 1,283,015 | — | — |
| 2008-07-23 | $92.86 | $155.39 | 1,129,114 | — | — |
| 2008-07-22 | $90.54 | $151.52 | 663,359 | — | — |
| 2008-07-21 | $86.64 | $144.98 | 550,994 | — | — |
| 2008-07-18 | $86.42 | $144.63 | 1,005,352 | — | — |
| 2008-07-17 | $87.53 | $146.47 | 1,142,959 | — | — |
| 2008-07-16 | $85.84 | $143.65 | 1,309,576 | — | — |
| 2008-07-15 | $81.52 | $136.42 | 1,289,232 | — | — |
| 2008-07-14 | $83.99 | $140.56 | 668,916 | — | — |
| 2008-07-11 | $87.16 | $145.85 | 1,039,071 | — | — |
| 2008-07-10 | $87.32 | $146.12 | 798,423 | — | — |
| 2008-07-09 | $86.20 | $144.25 | 854,559 | — | — |
| 2008-07-08 | $91.89 | $153.78 | 808,501 | — | — |
| 2008-07-07 | $85.82 | $143.61 | 643,297 | — | — |
| 2008-07-03 | $87.02 | $145.62 | 334,364 | — | — |
| 2008-07-02 | $87.84 | $146.99 | 817,543 | — | — |
| 2008-07-01 | $88.53 | $148.14 | 723,074 | — | — |
| 2008-06-30 | $87.83 | $146.97 | 704,519 | — | — |
| 2008-06-27 | $87.64 | $146.67 | 667,692 | — | — |
| 2008-06-26 | $88.90 | $148.77 | 554,667 | — | — |
| 2008-06-25 | $94.52 | $156.78 | 530,838 | — | — |
| 2008-06-24 | $92.27 | $153.05 | 531,780 | — | — |
| 2008-06-23 | $90.98 | $150.90 | 378,538 | — | — |
| 2008-06-20 | $92.83 | $153.96 | 708,192 | — | — |
| 2008-06-19 | $95.16 | $157.84 | 863,883 | — | — |
| 2008-06-18 | $95.20 | $157.91 | 538,373 | — | — |
| 2008-06-17 | $96.73 | $160.44 | 509,740 | — | — |
| 2008-06-16 | $99.88 | $165.66 | 490,526 | — | — |
| 2008-06-13 | $99.74 | $165.43 | 422,335 | — | — |
| 2008-06-12 | $96.57 | $160.18 | 706,214 | — | — |
| 2008-06-11 | $96.06 | $159.34 | 565,122 | — | — |
| 2008-06-10 | $98.79 | $163.86 | 905,796 | — | — |
| 2008-06-09 | $98.65 | $163.63 | 576,142 | — | — |
| 2008-06-06 | $100.95 | $167.44 | 761,408 | — | — |
| 2008-06-05 | $106.96 | $177.40 | 612,781 | — | — |
| 2008-06-04 | $103.78 | $172.14 | 721,378 | — | — |
| 2008-06-03 | $102.99 | $170.82 | 475,833 | — | — |
| 2008-06-02 | $102.09 | $169.34 | 653,564 | — | — |
| 2008-05-30 | $105.85 | $175.57 | 744,266 | — | — |
| 2008-05-29 | $104.69 | $173.63 | 521,608 | — | — |
| 2008-05-28 | $101.99 | $169.16 | 457,090 | — | — |
| 2008-05-27 | $101.45 | $168.26 | 571,433 | — | — |
| 2008-05-23 | $99.48 | $165.01 | 276,721 | — | — |
| 2008-05-22 | $100.22 | $166.22 | 441,549 | — | — |
| 2008-05-21 | $101.13 | $167.74 | 544,495 | — | — |
| 2008-05-20 | $103.94 | $172.40 | 403,309 | — | — |
| 2008-05-19 | $105.81 | $175.50 | 547,415 | — | — |
| 2008-05-16 | $106.11 | $175.99 | 573,693 | — | — |
| 2008-05-15 | $105.91 | $175.66 | 385,036 | — | — |
| 2008-05-14 | $103.46 | $171.61 | 677,770 | — | — |
| 2008-05-13 | $101.52 | $168.39 | 459,821 | — | — |
| 2008-05-12 | $101.46 | $168.28 | 410,184 | — | — |
| 2008-05-09 | $100.60 | $166.85 | 581,887 | — | — |
| 2008-05-08 | $101.88 | $168.99 | 672,589 | — | — |
| 2008-05-07 | $101.14 | $167.75 | 661,946 | — | — |
| 2008-05-06 | $105.80 | $175.48 | 1,085,505 | — | — |
| 2008-05-05 | $105.58 | $175.11 | 677,487 | — | — |
| 2008-05-02 | $105.00 | $174.16 | 982,465 | — | — |
| 2008-05-01 | $103.89 | $172.31 | 975,683 | — | — |
| 2008-04-30 | $98.53 | $163.42 | 886,676 | — | — |
| 2008-04-29 | $98.72 | $163.74 | 407,170 | — | — |
| 2008-04-28 | $98.79 | $163.86 | 558,623 | — | — |
| 2008-04-25 | $99.80 | $165.53 | 1,171,592 | — | — |
| 2008-04-24 | $99.22 | $164.57 | 968,619 | — | — |
| 2008-04-23 | $99.07 | $164.32 | 919,171 | — | — |
| 2008-04-22 | $97.89 | $162.36 | 1,618,415 | — | — |
| 2008-04-21 | $93.65 | $155.34 | 1,040,201 | — | — |
| 2008-04-18 | $93.10 | $154.42 | 810,573 | — | — |
| 2008-04-17 | $93.37 | $154.86 | 631,806 | — | — |
| 2008-04-16 | $92.99 | $154.23 | 1,022,871 | — | — |
| 2008-04-15 | $90.98 | $150.90 | 1,897,585 | — | — |
| 2008-04-14 | $88.26 | $146.39 | 728,160 | — | — |
| 2008-04-11 | $90.65 | $150.35 | 726,464 | — | — |
| 2008-04-10 | $92.99 | $154.23 | 763,009 | — | — |
| 2008-04-09 | $90.27 | $149.72 | 664,301 | — | — |
| 2008-04-08 | $92.75 | $153.84 | 751,424 | — | — |
| 2008-04-07 | $95.03 | $157.63 | 670,235 | — | — |
| 2008-04-04 | $93.95 | $155.83 | 740,310 | — | — |
| 2008-04-03 | $94.50 | $156.75 | 667,974 | — | — |
| 2008-04-02 | $92.05 | $152.68 | 867,556 | — | — |
| 2008-04-01 | $91.83 | $152.31 | 712,242 | — | — |
| 2008-03-31 | $86.50 | $143.47 | 797,105 | — | — |
| 2008-03-28 | $86.36 | $143.24 | 890,915 | — | — |
| 2008-03-27 | $87.83 | $145.67 | 1,589,123 | — | — |
| 2008-03-26 | $85.06 | $139.70 | 1,147,103 | — | — |
| 2008-03-25 | $89.32 | $146.70 | 592,436 | — | — |
| 2008-03-24 | $89.30 | $146.66 | 915,969 | — | — |
| 2008-03-20 | $87.94 | $144.43 | 1,270,394 | — | — |
| 2008-03-19 | $85.26 | $140.02 | 1,860,476 | — | — |
| 2008-03-18 | $84.43 | $138.66 | 2,238,542 | — | — |
| 2008-03-17 | $81.52 | $133.88 | 1,695,083 | — | — |
| 2008-03-14 | $84.65 | $139.02 | 1,937,521 | — | — |
| 2008-03-13 | $87.97 | $144.48 | 1,313,626 | — | — |
| 2008-03-12 | $88.26 | $144.95 | 1,098,974 | — | — |
| 2008-03-11 | $91.36 | $150.04 | 1,610,221 | — | — |
| 2008-03-10 | $87.57 | $143.82 | 1,275,480 | — | — |
| 2008-03-07 | $89.63 | $147.20 | 1,072,507 | — | — |
| 2008-03-06 | $89.73 | $147.36 | 1,082,209 | — | — |
| 2008-03-05 | $92.48 | $151.87 | 961,178 | — | — |
| 2008-03-04 | $93.82 | $154.09 | 1,261,258 | — | — |
| 2008-03-03 | $96.82 | $159.01 | 884,133 | — | — |
| 2008-02-29 | $97.15 | $159.55 | 726,464 | — | — |
| 2008-02-28 | $100.92 | $165.74 | 791,359 | — | — |
| 2008-02-27 | $101.31 | $166.38 | 1,063,842 | — | — |
| 2008-02-26 | $101.08 | $166.00 | 1,200,978 | — | — |
| 2008-02-25 | $98.60 | $161.94 | 664,113 | — | — |
| 2008-02-22 | $94.52 | $155.24 | 631,901 | — | — |
| 2008-02-21 | $93.31 | $153.25 | 682,008 | — | — |
| 2008-02-20 | $95.37 | $156.63 | 1,287,630 | — | — |
| 2008-02-19 | $92.57 | $152.03 | 527,636 | — | — |
| 2008-02-15 | $93.30 | $153.23 | 958,353 | — | — |
| 2008-02-14 | $91.29 | $149.92 | 691,144 | — | — |
| 2008-02-13 | $94.00 | $154.39 | 1,193,538 | — | — |
| 2008-02-12 | $92.32 | $151.61 | 582,358 | — | — |
| 2008-02-11 | $91.25 | $149.87 | 880,743 | — | — |
| 2008-02-08 | $92.75 | $152.33 | 838,076 | — | — |
| 2008-02-07 | $97.31 | $159.81 | 924,540 | — | — |
| 2008-02-06 | $95.24 | $156.41 | 956,092 | — | — |
| 2008-02-05 | $97.82 | $160.65 | 879,518 | — | — |
| 2008-02-04 | $102.19 | $167.83 | 1,095,866 | — | — |
| 2008-02-01 | $104.87 | $172.22 | 1,437,294 | — | — |
| 2008-01-31 | $98.38 | $161.57 | 683,232 | — | — |
| 2008-01-30 | $94.98 | $155.99 | 918,888 | — | — |
| 2008-01-29 | $99.09 | $162.74 | 614,476 | — | — |
| 2008-01-28 | $99.97 | $164.18 | 925,387 | — | — |
| 2008-01-25 | $93.94 | $154.28 | 953,926 | — | — |
| 2008-01-24 | $95.44 | $156.74 | 1,311,837 | — | — |
| 2008-01-23 | $96.58 | $158.62 | 2,180,806 | — | — |
| 2008-01-22 | $90.31 | $148.32 | 1,596,093 | — | — |
| 2008-01-18 | $88.29 | $145.00 | 1,427,310 | — | — |
| 2008-01-17 | $88.30 | $145.02 | 870,759 | — | — |
| 2008-01-16 | $90.04 | $147.88 | 1,393,214 | — | — |
| 2008-01-15 | $88.12 | $144.73 | 1,061,770 | — | — |
| 2008-01-14 | $90.14 | $148.04 | 1,038,883 | — | — |
| 2008-01-11 | $90.03 | $147.86 | 718,458 | — | — |
| 2008-01-10 | $89.93 | $147.69 | 1,309,764 | — | — |
| 2008-01-09 | $90.08 | $147.93 | 1,744,437 | — | — |
| 2008-01-08 | $89.01 | $146.19 | 1,013,075 | — | — |
| 2008-01-07 | $91.80 | $150.76 | 604,775 | — | — |
| 2008-01-04 | $92.20 | $151.42 | 885,640 | — | — |
| 2008-01-03 | $94.79 | $155.68 | 803,415 | — | — |
| 2008-01-02 | $98.27 | $161.39 | 596,675 | — | — |