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
- 2003-10-07 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 | $20.59 | $22.30 | 0 | — | — |
| 2008-12-30 | $20.59 | $22.30 | 944 | — | — |
| 2008-12-29 | $19.61 | $21.23 | 77 | — | — |
| 2008-12-26 | $18.63 | $20.17 | 2,831 | — | — |
| 2008-12-24 | $20.98 | $22.72 | 51 | — | — |
| 2008-12-23 | $20.98 | $22.72 | 2,295 | — | — |
| 2008-12-22 | $20.59 | $22.30 | 0 | — | — |
| 2008-12-19 | $20.59 | $22.30 | 2,984 | — | — |
| 2008-12-18 | $21.57 | $23.36 | 1,301 | — | — |
| 2008-12-17 | $21.37 | $23.15 | 128 | — | — |
| 2008-12-16 | $22.55 | $24.12 | 0 | — | — |
| 2008-12-15 | $22.55 | $24.12 | 0 | — | — |
| 2008-12-12 | $22.55 | $24.12 | 0 | — | — |
| 2008-12-11 | $22.55 | $24.12 | 51 | — | — |
| 2008-12-10 | $19.61 | $20.98 | 408 | — | — |
| 2008-12-09 | $20.00 | $21.40 | 0 | — | — |
| 2008-12-08 | $20.00 | $21.40 | 0 | — | — |
| 2008-12-05 | $20.00 | $21.40 | 0 | — | — |
| 2008-12-04 | $20.00 | $21.40 | 1,505 | — | — |
| 2008-12-03 | $21.57 | $23.07 | 102 | — | — |
| 2008-12-02 | $22.55 | $24.12 | 0 | — | — |
| 2008-12-01 | $22.55 | $24.12 | 2,397 | — | — |
| 2008-11-28 | $22.55 | $24.12 | 255 | — | — |
| 2008-11-26 | $23.53 | $25.17 | 0 | — | — |
| 2008-11-25 | $23.53 | $25.17 | 0 | — | — |
| 2008-11-24 | $23.53 | $25.17 | 842 | — | — |
| 2008-11-21 | $22.55 | $24.12 | 1,148 | — | — |
| 2008-11-20 | $22.78 | $24.37 | 102 | — | — |
| 2008-11-19 | $22.94 | $24.54 | 0 | — | — |
| 2008-11-18 | $22.94 | $24.54 | 11,985 | — | — |
| 2008-11-17 | $22.78 | $24.37 | 0 | — | — |
| 2008-11-14 | $22.78 | $24.37 | 0 | — | — |
| 2008-11-13 | $22.78 | $24.37 | 0 | — | — |
| 2008-11-12 | $22.78 | $24.37 | 0 | — | — |
| 2008-11-11 | $22.78 | $24.37 | 689 | — | — |
| 2008-11-10 | $22.55 | $24.12 | 0 | — | — |
| 2008-11-07 | $22.55 | $24.12 | 0 | — | — |
| 2008-11-06 | $22.55 | $24.12 | 0 | — | — |
| 2008-11-05 | $22.55 | $24.12 | 0 | — | — |
| 2008-11-04 | $22.55 | $24.12 | 0 | — | — |
| 2008-11-03 | $22.55 | $24.12 | 0 | — | — |
| 2008-10-31 | $22.55 | $24.12 | 0 | — | — |
| 2008-10-30 | $22.55 | $24.12 | 0 | — | — |
| 2008-10-29 | $22.55 | $24.12 | 306 | — | — |
| 2008-10-28 | $22.55 | $24.12 | 867 | — | — |
| 2008-10-27 | $21.57 | $23.07 | 255 | — | — |
| 2008-10-24 | $22.55 | $24.12 | 128 | — | — |
| 2008-10-23 | $22.35 | $23.91 | 179 | — | — |
| 2008-10-22 | $22.35 | $23.91 | 765 | — | — |
| 2008-10-21 | $22.35 | $23.91 | 357 | — | — |
| 2008-10-20 | $21.57 | $23.07 | 0 | — | — |
| 2008-10-17 | $21.57 | $23.07 | 128 | — | — |
| 2008-10-16 | $21.57 | $23.07 | 0 | — | — |
| 2008-10-15 | $21.57 | $23.07 | 0 | — | — |
| 2008-10-14 | $21.57 | $23.07 | 179 | — | — |
| 2008-10-13 | $22.94 | $24.54 | 51 | — | — |
| 2008-10-10 | $22.94 | $24.54 | 4,641 | — | — |
| 2008-10-09 | $21.96 | $23.49 | 663 | — | — |
| 2008-10-08 | $21.96 | $23.49 | 306 | — | — |
| 2008-10-07 | $21.96 | $23.49 | 1,428 | — | — |
| 2008-10-06 | $22.94 | $24.54 | 0 | — | — |
| 2008-10-03 | $22.94 | $24.54 | 128 | — | — |
| 2008-10-02 | $22.94 | $24.54 | 255 | — | — |
| 2008-10-01 | $22.94 | $24.54 | 255 | — | — |
| 2008-09-30 | $22.94 | $24.54 | 995 | — | — |
| 2008-09-29 | $21.29 | $22.78 | 536 | — | — |
| 2008-09-26 | $22.75 | $24.33 | 0 | — | — |
| 2008-09-25 | $22.75 | $24.33 | 357 | — | — |
| 2008-09-24 | $22.75 | $24.33 | 0 | — | — |
| 2008-09-23 | $22.75 | $24.33 | 944 | — | — |
| 2008-09-22 | $22.55 | $24.12 | 332 | — | — |
| 2008-09-19 | $22.94 | $24.54 | 969 | — | — |
| 2008-09-18 | $24.51 | $26.22 | 0 | — | — |
| 2008-09-17 | $24.51 | $25.93 | 0 | — | — |
| 2008-09-16 | $24.51 | $25.93 | 0 | — | — |
| 2008-09-15 | $24.51 | $25.93 | 740 | — | — |
| 2008-09-12 | $23.33 | $24.68 | 638 | — | — |
| 2008-09-11 | $23.37 | $24.72 | 0 | — | — |
| 2008-09-10 | $23.37 | $24.72 | 26 | — | — |
| 2008-09-09 | $23.53 | $24.89 | 0 | — | — |
| 2008-09-08 | $23.53 | $24.89 | 26 | — | — |
| 2008-09-05 | $26.47 | $28.00 | 357 | — | — |
| 2008-09-04 | $23.14 | $24.47 | 434 | — | — |
| 2008-09-03 | $22.35 | $23.65 | 281 | — | — |
| 2008-09-02 | $23.14 | $24.47 | 45,773 | — | — |
| 2008-08-29 | $23.53 | $24.89 | 0 | — | — |
| 2008-08-28 | $23.53 | $24.89 | 0 | — | — |
| 2008-08-27 | $23.53 | $24.89 | 255 | — | — |
| 2008-08-26 | $22.55 | $23.85 | 0 | — | — |
| 2008-08-25 | $22.55 | $23.85 | 357 | — | — |
| 2008-08-22 | $23.53 | $24.89 | 0 | — | — |
| 2008-08-21 | $23.53 | $24.89 | 0 | — | — |
| 2008-08-20 | $23.53 | $24.89 | 77 | — | — |
| 2008-08-19 | $23.92 | $25.30 | 0 | — | — |
| 2008-08-18 | $23.92 | $25.30 | 0 | — | — |
| 2008-08-15 | $23.92 | $25.30 | 0 | — | — |
| 2008-08-14 | $23.92 | $25.30 | 0 | — | — |
| 2008-08-13 | $23.92 | $25.30 | 0 | — | — |
| 2008-08-12 | $23.92 | $25.30 | 255 | — | — |
| 2008-08-11 | $23.53 | $24.89 | 1,148 | — | — |
| 2008-08-08 | $23.53 | $24.89 | 0 | — | — |
| 2008-08-07 | $23.53 | $24.89 | 0 | — | — |
| 2008-08-06 | $23.53 | $24.89 | 0 | — | — |
| 2008-08-05 | $23.53 | $24.89 | 0 | — | — |
| 2008-08-04 | $23.53 | $24.89 | 0 | — | — |
| 2008-08-01 | $23.53 | $24.89 | 102 | — | — |
| 2008-07-31 | $22.16 | $23.44 | 383 | — | — |
| 2008-07-30 | $23.53 | $24.89 | 0 | — | — |
| 2008-07-29 | $23.53 | $24.89 | 0 | — | — |
| 2008-07-28 | $23.53 | $24.89 | 0 | — | — |
| 2008-07-25 | $23.53 | $24.89 | 153 | — | — |
| 2008-07-24 | $25.49 | $26.96 | 128 | — | — |
| 2008-07-23 | $24.51 | $25.93 | 128 | — | — |
| 2008-07-22 | $22.94 | $24.27 | 102 | — | — |
| 2008-07-21 | $22.55 | $23.85 | 0 | — | — |
| 2008-07-18 | $22.55 | $23.85 | 408 | — | — |
| 2008-07-17 | $21.57 | $22.82 | 0 | — | — |
| 2008-07-16 | $21.57 | $22.82 | 459 | — | — |
| 2008-07-15 | $20.59 | $21.78 | 2,193 | — | — |
| 2008-07-14 | $25.49 | $26.96 | 765 | — | — |
| 2008-07-11 | $27.45 | $29.04 | 153 | — | — |
| 2008-07-10 | $28.43 | $30.08 | 51 | — | — |
| 2008-07-09 | $28.43 | $30.08 | 0 | — | — |
| 2008-07-08 | $28.43 | $30.08 | 2,346 | — | — |
| 2008-07-07 | $25.49 | $26.96 | 2,117 | — | — |
| 2008-07-03 | $23.53 | $24.89 | 51 | — | — |
| 2008-07-02 | $27.45 | $29.04 | 179 | — | — |
| 2008-07-01 | $28.43 | $30.08 | 26 | — | — |
| 2008-06-30 | $28.43 | $30.08 | 536 | — | — |
| 2008-06-27 | $22.94 | $24.27 | 204 | — | — |
| 2008-06-26 | $25.49 | $26.96 | 1,020 | — | — |
| 2008-06-25 | $23.53 | $24.89 | 26 | — | — |
| 2008-06-24 | $27.45 | $29.04 | 0 | — | — |
| 2008-06-23 | $27.45 | $29.04 | 357 | — | — |
| 2008-06-20 | $30.16 | $31.90 | 128 | — | — |
| 2008-06-19 | $30.16 | $31.90 | 128 | — | — |
| 2008-06-18 | $30.43 | $32.19 | 255 | — | — |
| 2008-06-17 | $30.78 | $32.56 | 204 | — | — |
| 2008-06-16 | $31.37 | $33.19 | 153 | — | — |
| 2008-06-13 | $30.98 | $32.77 | 306 | — | — |
| 2008-06-12 | $31.37 | $33.19 | 0 | — | — |
| 2008-06-11 | $31.37 | $33.19 | 0 | — | — |
| 2008-06-10 | $31.37 | $32.90 | 0 | — | — |
| 2008-06-09 | $31.37 | $32.90 | 0 | — | — |
| 2008-06-06 | $31.37 | $32.90 | 51 | — | — |
| 2008-06-05 | $30.78 | $32.28 | 0 | — | — |
| 2008-06-04 | $30.78 | $32.28 | 102 | — | — |
| 2008-06-03 | $31.37 | $32.90 | 255 | — | — |
| 2008-06-02 | $31.37 | $32.90 | 26 | — | — |
| 2008-05-30 | $31.37 | $32.90 | 0 | — | — |
| 2008-05-29 | $31.37 | $32.90 | 0 | — | — |
| 2008-05-28 | $31.37 | $32.90 | 0 | — | — |
| 2008-05-27 | $31.37 | $32.90 | 77 | — | — |
| 2008-05-23 | $31.37 | $32.90 | 638 | — | — |
| 2008-05-22 | $31.37 | $32.90 | 102 | — | — |
| 2008-05-21 | $31.96 | $33.51 | 0 | — | — |
| 2008-05-20 | $31.96 | $33.51 | 0 | — | — |
| 2008-05-19 | $31.96 | $33.51 | 740 | — | — |
| 2008-05-16 | $30.43 | $31.91 | 434 | — | — |
| 2008-05-15 | $31.37 | $32.90 | 510 | — | — |
| 2008-05-14 | $31.76 | $33.31 | 612 | — | — |
| 2008-05-13 | $32.35 | $33.92 | 51 | — | — |
| 2008-05-12 | $31.41 | $32.94 | 0 | — | — |
| 2008-05-09 | $31.41 | $32.94 | 383 | — | — |
| 2008-05-08 | $30.59 | $32.07 | 0 | — | — |
| 2008-05-07 | $30.59 | $32.07 | 153 | — | — |
| 2008-05-06 | $30.39 | $31.87 | 26 | — | — |
| 2008-05-05 | $32.55 | $34.13 | 0 | — | — |
| 2008-05-02 | $32.55 | $34.13 | 1,505 | — | — |
| 2008-05-01 | $33.92 | $35.57 | 612 | — | — |
| 2008-04-30 | $34.12 | $35.77 | 0 | — | — |
| 2008-04-29 | $34.12 | $35.77 | 0 | — | — |
| 2008-04-28 | $34.12 | $35.77 | 0 | — | — |
| 2008-04-25 | $34.12 | $35.77 | 0 | — | — |
| 2008-04-24 | $34.12 | $35.77 | 255 | — | — |
| 2008-04-23 | $34.12 | $35.77 | 51 | — | — |
| 2008-04-22 | $34.31 | $35.98 | 0 | — | — |
| 2008-04-21 | $34.31 | $35.98 | 102 | — | — |
| 2008-04-18 | $35.10 | $36.80 | 2,550 | — | — |
| 2008-04-17 | $35.10 | $36.80 | 0 | — | — |
| 2008-04-16 | $35.10 | $36.80 | 51 | — | — |
| 2008-04-15 | $34.31 | $35.98 | 0 | — | — |
| 2008-04-14 | $34.31 | $35.98 | 128 | — | — |
| 2008-04-11 | $34.31 | $35.98 | 408 | — | — |
| 2008-04-10 | $34.31 | $35.98 | 0 | — | — |
| 2008-04-09 | $34.31 | $35.98 | 255 | — | — |
| 2008-04-08 | $33.33 | $34.95 | 0 | — | — |
| 2008-04-07 | $33.33 | $34.95 | 0 | — | — |
| 2008-04-04 | $33.33 | $34.95 | 3,264 | — | — |
| 2008-04-03 | $33.33 | $34.95 | 306 | — | — |
| 2008-04-02 | $32.94 | $34.54 | 0 | — | — |
| 2008-04-01 | $32.94 | $34.54 | 179 | — | — |
| 2008-03-31 | $35.10 | $36.80 | 0 | — | — |
| 2008-03-28 | $35.10 | $36.80 | 0 | — | — |
| 2008-03-27 | $35.10 | $36.80 | 0 | — | — |
| 2008-03-26 | $35.10 | $36.80 | 0 | — | — |
| 2008-03-25 | $35.10 | $36.80 | 0 | — | — |
| 2008-03-24 | $35.10 | $36.80 | 77 | — | — |
| 2008-03-20 | $33.33 | $34.95 | 0 | — | — |
| 2008-03-19 | $33.33 | $34.95 | 204 | — | — |
| 2008-03-18 | $35.10 | $36.80 | 0 | — | — |
| 2008-03-17 | $35.10 | $36.80 | 0 | — | — |
| 2008-03-14 | $35.10 | $36.80 | 0 | — | — |
| 2008-03-13 | $35.10 | $36.80 | 255 | — | — |
| 2008-03-12 | $31.76 | $33.31 | 306 | — | — |
| 2008-03-11 | $34.94 | $36.35 | 306 | — | — |
| 2008-03-10 | $31.61 | $32.88 | 357 | — | — |
| 2008-03-07 | $32.35 | $33.66 | 408 | — | — |
| 2008-03-06 | $33.33 | $34.68 | 255 | — | — |
| 2008-03-05 | $34.31 | $35.70 | 255 | — | — |
| 2008-03-04 | $31.37 | $32.64 | 51 | — | — |
| 2008-03-03 | $35.29 | $36.72 | 204 | — | — |
| 2008-02-29 | $31.33 | $32.60 | 1,428 | — | — |
| 2008-02-28 | $35.29 | $36.72 | 0 | — | — |
| 2008-02-27 | $35.29 | $36.72 | 1,760 | — | — |
| 2008-02-26 | $37.25 | $38.76 | 383 | — | — |
| 2008-02-25 | $37.25 | $38.76 | 0 | — | — |
| 2008-02-22 | $37.25 | $38.76 | 0 | — | — |
| 2008-02-21 | $37.25 | $38.76 | 51 | — | — |
| 2008-02-20 | $37.45 | $38.96 | 0 | — | — |
| 2008-02-19 | $37.45 | $38.96 | 0 | — | — |
| 2008-02-15 | $37.45 | $38.96 | 0 | — | — |
| 2008-02-14 | $37.45 | $38.96 | 434 | — | — |
| 2008-02-13 | $37.45 | $38.96 | 230 | — | — |
| 2008-02-12 | $39.22 | $40.80 | 663 | — | — |
| 2008-02-11 | $39.22 | $40.80 | 0 | — | — |
| 2008-02-08 | $39.22 | $40.80 | 0 | — | — |
| 2008-02-07 | $39.22 | $40.80 | 357 | — | — |
| 2008-02-06 | $39.22 | $40.80 | 0 | — | — |
| 2008-02-05 | $39.22 | $40.80 | 0 | — | — |
| 2008-02-04 | $39.22 | $40.80 | 0 | — | — |
| 2008-02-01 | $39.22 | $40.80 | 0 | — | — |
| 2008-01-31 | $39.22 | $40.80 | 0 | — | — |
| 2008-01-30 | $39.22 | $40.80 | 459 | — | — |
| 2008-01-29 | $37.45 | $38.96 | 1,199 | — | — |
| 2008-01-28 | $39.80 | $41.41 | 40,775 | — | — |
| 2008-01-25 | $41.18 | $42.84 | 77 | — | — |
| 2008-01-24 | $41.18 | $42.84 | 281 | — | — |
| 2008-01-23 | $40.78 | $42.43 | 842 | — | — |
| 2008-01-22 | $40.20 | $41.82 | 0 | — | — |
| 2008-01-18 | $40.20 | $41.82 | 204 | — | — |
| 2008-01-17 | $38.24 | $39.78 | 0 | — | — |
| 2008-01-16 | $38.24 | $39.78 | 0 | — | — |
| 2008-01-15 | $38.24 | $39.78 | 0 | — | — |
| 2008-01-14 | $38.24 | $39.78 | 0 | — | — |
| 2008-01-11 | $38.24 | $39.78 | 0 | — | — |
| 2008-01-10 | $38.24 | $39.78 | 383 | — | — |
| 2008-01-09 | $38.24 | $39.78 | 102 | — | — |
| 2008-01-08 | $42.75 | $44.47 | 0 | — | — |
| 2008-01-07 | $42.75 | $44.47 | 0 | — | — |
| 2008-01-04 | $42.75 | $44.47 | 1,275 | — | — |
| 2008-01-03 | $37.25 | $38.76 | 0 | — | — |
| 2008-01-02 | $37.25 | $38.76 | 638 | — | — |