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
- 1999-06-14 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 | $29.00 | $29.00 | 876 | — | — |
| 2008-12-30 | $29.00 | $29.00 | 908 | — | — |
| 2008-12-29 | $29.50 | $29.50 | 788 | — | — |
| 2008-12-26 | $31.00 | $31.00 | 260 | — | — |
| 2008-12-24 | $31.25 | $31.25 | 496 | — | — |
| 2008-12-23 | $33.00 | $33.00 | 792 | — | — |
| 2008-12-22 | $36.75 | $36.75 | 528 | — | — |
| 2008-12-19 | $39.75 | $39.75 | 756 | — | — |
| 2008-12-18 | $42.00 | $42.00 | 500 | — | — |
| 2008-12-17 | $42.25 | $42.25 | 132 | — | — |
| 2008-12-16 | $42.25 | $42.25 | 152 | — | — |
| 2008-12-15 | $41.75 | $41.75 | 808 | — | — |
| 2008-12-12 | $44.25 | $44.25 | 828 | — | — |
| 2008-12-11 | $47.00 | $47.00 | 1,260 | — | — |
| 2008-12-10 | $43.50 | $43.50 | 2,200 | — | — |
| 2008-12-09 | $31.50 | $31.50 | 1,628 | — | — |
| 2008-12-08 | $42.50 | $42.50 | 596 | — | — |
| 2008-12-05 | $42.75 | $42.75 | 1,624 | — | — |
| 2008-12-04 | $41.00 | $41.00 | 2,080 | — | — |
| 2008-12-03 | $30.00 | $30.00 | 1,012 | — | — |
| 2008-12-02 | $27.75 | $27.75 | 592 | — | — |
| 2008-12-01 | $27.75 | $27.75 | 1,208 | — | — |
| 2008-11-28 | $23.75 | $23.75 | 104 | — | — |
| 2008-11-26 | $22.25 | $22.25 | 748 | — | — |
| 2008-11-25 | $21.50 | $21.50 | 748 | — | — |
| 2008-11-24 | $18.75 | $18.75 | 660 | — | — |
| 2008-11-21 | $21.50 | $21.50 | 548 | — | — |
| 2008-11-20 | $21.00 | $21.00 | 348 | — | — |
| 2008-11-19 | $22.50 | $22.50 | 732 | — | — |
| 2008-11-18 | $24.00 | $24.00 | 220 | — | — |
| 2008-11-17 | $23.00 | $23.00 | 184 | — | — |
| 2008-11-14 | $24.00 | $24.00 | 580 | — | — |
| 2008-11-13 | $24.00 | $24.00 | 520 | — | — |
| 2008-11-12 | $27.75 | $27.75 | 336 | — | — |
| 2008-11-11 | $28.00 | $28.00 | 864 | — | — |
| 2008-11-10 | $28.50 | $28.50 | 80 | — | — |
| 2008-11-07 | $28.00 | $28.00 | 444 | — | — |
| 2008-11-06 | $28.00 | $28.00 | 456 | — | — |
| 2008-11-05 | $28.00 | $28.00 | 280 | — | — |
| 2008-11-04 | $27.75 | $27.75 | 2,016 | — | — |
| 2008-11-03 | $31.25 | $31.25 | 112 | — | — |
| 2008-10-31 | $29.50 | $29.50 | 676 | — | — |
| 2008-10-30 | $30.50 | $30.50 | 276 | — | — |
| 2008-10-29 | $32.50 | $32.50 | 428 | — | — |
| 2008-10-28 | $27.50 | $27.50 | 948 | — | — |
| 2008-10-27 | $26.00 | $26.00 | 200 | — | — |
| 2008-10-24 | $29.50 | $29.50 | 340 | — | — |
| 2008-10-23 | $31.75 | $31.75 | 600 | — | — |
| 2008-10-22 | $34.75 | $34.75 | 400 | — | — |
| 2008-10-21 | $33.25 | $33.25 | 1,132 | — | — |
| 2008-10-20 | $33.75 | $33.75 | 556 | — | — |
| 2008-10-17 | $33.25 | $33.25 | 124 | — | — |
| 2008-10-16 | $33.00 | $33.00 | 352 | — | — |
| 2008-10-15 | $34.25 | $34.25 | 688 | — | — |
| 2008-10-14 | $35.00 | $35.00 | 592 | — | — |
| 2008-10-13 | $34.50 | $34.50 | 768 | — | — |
| 2008-10-10 | $34.50 | $34.50 | 480 | — | — |
| 2008-10-09 | $36.25 | $36.25 | 772 | — | — |
| 2008-10-08 | $38.75 | $38.75 | 1,216 | — | — |
| 2008-10-07 | $43.25 | $43.25 | 2,356 | — | — |
| 2008-10-06 | $40.50 | $40.50 | 736 | — | — |
| 2008-10-03 | $37.50 | $37.50 | 236 | — | — |
| 2008-10-02 | $37.50 | $37.50 | 928 | — | — |
| 2008-10-01 | $40.25 | $40.25 | 304 | — | — |
| 2008-09-30 | $44.50 | $44.50 | 264 | — | — |
| 2008-09-29 | $54.25 | $54.25 | 868 | — | — |
| 2008-09-26 | $44.00 | $44.00 | 328 | — | — |
| 2008-09-25 | $47.50 | $47.50 | 952 | — | — |
| 2008-09-24 | $45.75 | $45.75 | 420 | — | — |
| 2008-09-23 | $50.00 | $50.00 | 1,352 | — | — |
| 2008-09-22 | $43.75 | $43.75 | 1,764 | — | — |
| 2008-09-19 | $50.00 | $50.00 | 2,984 | — | — |
| 2008-09-18 | $29.25 | $29.25 | 1,932 | — | — |
| 2008-09-17 | $33.25 | $33.25 | 240 | — | — |
| 2008-09-16 | $34.25 | $34.25 | 260 | — | — |
| 2008-09-15 | $37.50 | $37.50 | 1,056 | — | — |
| 2008-09-12 | $34.00 | $34.00 | 712 | — | — |
| 2008-09-11 | $38.50 | $38.50 | 452 | — | — |
| 2008-09-10 | $42.00 | $42.00 | 384 | — | — |
| 2008-09-09 | $45.75 | $45.75 | 600 | — | — |
| 2008-09-08 | $44.50 | $44.50 | 288 | — | — |
| 2008-09-05 | $45.50 | $45.50 | 528 | — | — |
| 2008-09-04 | $46.25 | $46.25 | 640 | — | — |
| 2008-09-03 | $46.75 | $46.75 | 488 | — | — |
| 2008-09-02 | $48.75 | $48.75 | 1,672 | — | — |
| 2008-08-29 | $55.00 | $55.00 | 2,848 | — | — |
| 2008-08-28 | $49.75 | $49.75 | 1,192 | — | — |
| 2008-08-27 | $53.00 | $53.00 | 604 | — | — |
| 2008-08-26 | $53.75 | $53.75 | 1,592 | — | — |
| 2008-08-25 | $53.25 | $53.25 | 976 | — | — |
| 2008-08-22 | $58.25 | $58.25 | 1,784 | — | — |
| 2008-08-21 | $59.00 | $59.00 | 1,188 | — | — |
| 2008-08-20 | $58.75 | $58.75 | 880 | — | — |
| 2008-08-19 | $59.50 | $59.50 | 1,160 | — | — |
| 2008-08-18 | $66.25 | $66.25 | 864 | — | — |
| 2008-08-15 | $74.25 | $74.25 | 192 | — | — |
| 2008-08-14 | $76.25 | $76.25 | 576 | — | — |
| 2008-08-13 | $78.00 | $78.00 | 224 | — | — |
| 2008-08-12 | $81.25 | $81.25 | 96 | — | — |
| 2008-08-11 | $78.25 | $78.25 | 1,336 | — | — |
| 2008-08-08 | $74.00 | $74.00 | 856 | — | — |
| 2008-08-07 | $77.50 | $77.50 | 600 | — | — |
| 2008-08-06 | $82.50 | $82.50 | 624 | — | — |
| 2008-08-05 | $87.75 | $87.75 | 944 | — | — |
| 2008-08-04 | $92.75 | $92.75 | 764 | — | — |
| 2008-08-01 | $99.50 | $99.50 | 1,560 | — | — |
| 2008-07-31 | $104.75 | $104.75 | 300 | — | — |
| 2008-07-30 | $102.75 | $102.75 | 1,320 | — | — |
| 2008-07-29 | $103.00 | $103.00 | 1,220 | — | — |
| 2008-07-28 | $97.75 | $97.75 | 2,596 | — | — |
| 2008-07-25 | $95.50 | $95.50 | 1,140 | — | — |
| 2008-07-24 | $89.00 | $89.00 | 2,104 | — | — |
| 2008-07-23 | $94.25 | $94.25 | 10,056 | — | — |
| 2008-07-22 | $122.50 | $122.50 | 15,152 | — | — |
| 2008-07-21 | $75.00 | $75.00 | 4,740 | — | — |
| 2008-07-18 | $58.50 | $58.50 | 2,492 | — | — |
| 2008-07-17 | $57.00 | $57.00 | 1,204 | — | — |
| 2008-07-16 | $53.50 | $53.50 | 1,236 | — | — |
| 2008-07-15 | $50.00 | $50.00 | 1,768 | — | — |
| 2008-07-14 | $47.50 | $47.50 | 776 | — | — |
| 2008-07-11 | $42.75 | $42.75 | 1,440 | — | — |
| 2008-07-10 | $41.00 | $41.00 | 828 | — | — |
| 2008-07-09 | $41.50 | $41.50 | 320 | — | — |
| 2008-07-08 | $40.75 | $40.75 | 688 | — | — |
| 2008-07-07 | $40.25 | $40.25 | 968 | — | — |
| 2008-07-03 | $43.75 | $43.75 | 472 | — | — |
| 2008-07-02 | $40.00 | $40.00 | 1,172 | — | — |
| 2008-07-01 | $33.25 | $33.25 | 464 | — | — |
| 2008-06-30 | $31.25 | $31.25 | 2,548 | — | — |
| 2008-06-27 | $37.75 | $37.75 | 1,588 | — | — |
| 2008-06-26 | $39.75 | $39.75 | 2,884 | — | — |
| 2008-06-25 | $48.75 | $48.75 | 936 | — | — |
| 2008-06-24 | $51.25 | $51.25 | 844 | — | — |
| 2008-06-23 | $54.50 | $54.50 | 860 | — | — |
| 2008-06-20 | $55.50 | $55.50 | 552 | — | — |
| 2008-06-19 | $56.75 | $56.75 | 508 | — | — |
| 2008-06-18 | $57.25 | $57.25 | 328 | — | — |
| 2008-06-17 | $59.50 | $59.50 | 208 | — | — |
| 2008-06-16 | $57.75 | $57.75 | 1,048 | — | — |
| 2008-06-13 | $64.00 | $64.00 | 2,872 | — | — |
| 2008-06-12 | $71.50 | $71.50 | 372 | — | — |
| 2008-06-11 | $73.50 | $73.50 | 640 | — | — |
| 2008-06-10 | $79.50 | $79.50 | 560 | — | — |
| 2008-06-09 | $79.00 | $79.00 | 480 | — | — |
| 2008-06-06 | $78.25 | $78.25 | 648 | — | — |
| 2008-06-05 | $76.75 | $76.75 | 440 | — | — |
| 2008-06-04 | $79.00 | $79.00 | 156 | — | — |
| 2008-06-03 | $77.00 | $77.00 | 992 | — | — |
| 2008-06-02 | $79.75 | $79.75 | 332 | — | — |
| 2008-05-30 | $79.50 | $79.50 | 488 | — | — |
| 2008-05-29 | $77.75 | $77.75 | 636 | — | — |
| 2008-05-28 | $79.00 | $79.00 | 440 | — | — |
| 2008-05-27 | $79.25 | $79.25 | 588 | — | — |
| 2008-05-23 | $77.75 | $77.75 | 932 | — | — |
| 2008-05-22 | $77.00 | $77.00 | 2,660 | — | — |
| 2008-05-21 | $90.00 | $90.00 | 816 | — | — |
| 2008-05-20 | $97.25 | $97.25 | 704 | — | — |
| 2008-05-19 | $90.00 | $90.00 | 1,192 | — | — |
| 2008-05-16 | $100.00 | $100.00 | 1,384 | — | — |
| 2008-05-15 | $90.00 | $90.00 | 86 | — | — |
| 2008-05-14 | $86.00 | $86.00 | 703 | — | — |
| 2008-05-13 | $94.00 | $94.00 | 808 | — | — |
| 2008-05-12 | $92.00 | $92.00 | 682 | — | — |
| 2008-05-09 | $92.00 | $92.00 | 790 | — | — |
| 2008-05-08 | $96.00 | $96.00 | 631 | — | — |
| 2008-05-07 | $94.00 | $94.00 | 1,524 | — | — |
| 2008-05-06 | $84.00 | $84.00 | 1,613 | — | — |
| 2008-05-05 | $94.00 | $94.00 | 1,138 | — | — |
| 2008-05-02 | $96.00 | $96.00 | 2,203 | — | — |
| 2008-05-01 | $72.00 | $72.00 | 1,903 | — | — |
| 2008-04-30 | $74.00 | $74.00 | 495 | — | — |
| 2008-04-29 | $74.00 | $74.00 | 510 | — | — |
| 2008-04-28 | $74.00 | $74.00 | 1,262 | — | — |
| 2008-04-25 | $80.00 | $80.00 | 507 | — | — |
| 2008-04-24 | $86.00 | $86.00 | 365 | — | — |
| 2008-04-23 | $90.00 | $90.00 | 303 | — | — |
| 2008-04-22 | $88.00 | $88.00 | 97 | — | — |
| 2008-04-21 | $90.00 | $90.00 | 217 | — | — |
| 2008-04-18 | $88.00 | $88.00 | 151 | — | — |
| 2008-04-17 | $92.00 | $92.00 | 131 | — | — |
| 2008-04-16 | $90.00 | $90.00 | 161 | — | — |
| 2008-04-15 | $88.00 | $88.00 | 203 | — | — |
| 2008-04-14 | $96.00 | $96.00 | 257 | — | — |
| 2008-04-11 | $98.00 | $98.00 | 443 | — | — |
| 2008-04-10 | $88.00 | $88.00 | 485 | — | — |
| 2008-04-09 | $90.00 | $90.00 | 659 | — | — |
| 2008-04-08 | $88.00 | $88.00 | 816 | — | — |
| 2008-04-07 | $98.00 | $98.00 | 953 | — | — |
| 2008-04-04 | $102.00 | $102.00 | 362 | — | — |
| 2008-04-03 | $102.00 | $102.00 | 807 | — | — |
| 2008-04-02 | $104.00 | $104.00 | 795 | — | — |
| 2008-04-01 | $108.00 | $108.00 | 540 | — | — |
| 2008-03-31 | $108.00 | $108.00 | 482 | — | — |
| 2008-03-28 | $104.00 | $104.00 | 1,917 | — | — |
| 2008-03-27 | $116.00 | $116.00 | 1,677 | — | — |
| 2008-03-26 | $136.00 | $136.00 | 296 | — | — |
| 2008-03-25 | $130.00 | $130.00 | 287 | — | — |
| 2008-03-24 | $136.00 | $136.00 | 344 | — | — |
| 2008-03-20 | $136.00 | $136.00 | 102 | — | — |
| 2008-03-19 | $132.00 | $132.00 | 318 | — | — |
| 2008-03-18 | $136.00 | $136.00 | 127 | — | — |
| 2008-03-17 | $130.00 | $130.00 | 254 | — | — |
| 2008-03-14 | $132.00 | $132.00 | 332 | — | — |
| 2008-03-13 | $134.00 | $134.00 | 307 | — | — |
| 2008-03-12 | $140.00 | $140.00 | 304 | — | — |
| 2008-03-11 | $146.00 | $146.00 | 495 | — | — |
| 2008-03-10 | $152.00 | $152.00 | 177 | — | — |
| 2008-03-07 | $160.00 | $160.00 | 219 | — | — |
| 2008-03-06 | $162.00 | $162.00 | 189 | — | — |
| 2008-03-05 | $160.00 | $160.00 | 262 | — | — |
| 2008-03-04 | $162.00 | $162.00 | 274 | — | — |
| 2008-03-03 | $168.00 | $168.00 | 1,307 | — | — |
| 2008-02-29 | $142.00 | $142.00 | 403 | — | — |
| 2008-02-28 | $148.00 | $148.00 | 521 | — | — |
| 2008-02-27 | $158.00 | $158.00 | 719 | — | — |
| 2008-02-26 | $132.00 | $132.00 | 278 | — | — |
| 2008-02-25 | $140.00 | $140.00 | 504 | — | — |
| 2008-02-22 | $138.00 | $138.00 | 443 | — | — |
| 2008-02-21 | $150.00 | $150.00 | 213 | — | — |
| 2008-02-20 | $158.00 | $158.00 | 273 | — | — |
| 2008-02-19 | $166.00 | $166.00 | 111 | — | — |
| 2008-02-15 | $164.00 | $164.00 | 120 | — | — |
| 2008-02-14 | $164.00 | $164.00 | 211 | — | — |
| 2008-02-13 | $174.00 | $174.00 | 132 | — | — |
| 2008-02-12 | $176.00 | $176.00 | 103 | — | — |
| 2008-02-11 | $172.00 | $172.00 | 401 | — | — |
| 2008-02-08 | $180.00 | $180.00 | 993 | — | — |
| 2008-02-07 | $178.00 | $178.00 | 373 | — | — |
| 2008-02-06 | $172.00 | $172.00 | 248 | — | — |
| 2008-02-05 | $176.00 | $176.00 | 150 | — | — |
| 2008-02-04 | $178.00 | $178.00 | 87 | — | — |
| 2008-02-01 | $178.00 | $178.00 | 439 | — | — |
| 2008-01-31 | $172.00 | $172.00 | 424 | — | — |
| 2008-01-30 | $160.00 | $160.00 | 148 | — | — |
| 2008-01-29 | $160.00 | $160.00 | 301 | — | — |
| 2008-01-28 | $152.00 | $152.00 | 88 | — | — |
| 2008-01-25 | $156.00 | $156.00 | 144 | — | — |
| 2008-01-24 | $152.00 | $152.00 | 262 | — | — |
| 2008-01-23 | $148.00 | $148.00 | 112 | — | — |
| 2008-01-22 | $144.00 | $144.00 | 731 | — | — |
| 2008-01-18 | $146.00 | $146.00 | 179 | — | — |
| 2008-01-17 | $140.00 | $140.00 | 794 | — | — |
| 2008-01-16 | $150.00 | $150.00 | 478 | — | — |
| 2008-01-15 | $166.00 | $166.00 | 214 | — | — |
| 2008-01-14 | $154.00 | $154.00 | 1,358 | — | — |
| 2008-01-11 | $176.00 | $176.00 | 752 | — | — |
| 2008-01-10 | $170.00 | $170.00 | 413 | — | — |
| 2008-01-09 | $174.00 | $174.00 | 629 | — | — |
| 2008-01-08 | $168.00 | $168.00 | 501 | — | — |
| 2008-01-07 | $164.00 | $164.00 | 226 | — | — |
| 2008-01-04 | $172.00 | $172.00 | 533 | — | — |
| 2008-01-03 | $184.00 | $184.00 | 589 | — | — |
| 2008-01-02 | $170.00 | $170.00 | 431 | — | — |