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
- 2002-06-12 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 | $30.27 | $35.98 | 266,655 | — | — |
| 2008-12-30 | $30.00 | $35.65 | 228,616 | — | — |
| 2008-12-29 | $29.45 | $35.00 | 206,371 | — | — |
| 2008-12-26 | $28.91 | $34.36 | 95,722 | — | — |
| 2008-12-24 | $28.94 | $34.40 | 107,760 | — | — |
| 2008-12-23 | $29.20 | $34.70 | 384,430 | — | — |
| 2008-12-22 | $29.11 | $34.59 | 908,591 | — | — |
| 2008-12-19 | $30.02 | $35.68 | 491,804 | — | — |
| 2008-12-18 | $28.99 | $34.46 | 1,271,256 | — | — |
| 2008-12-17 | $28.89 | $34.33 | 1,132,007 | — | — |
| 2008-12-16 | $28.32 | $33.66 | 451,454 | — | — |
| 2008-12-15 | $26.88 | $31.95 | 203,386 | — | — |
| 2008-12-12 | $26.43 | $31.41 | 369,985 | — | — |
| 2008-12-11 | $26.25 | $31.20 | 801,312 | — | — |
| 2008-12-10 | $27.27 | $32.41 | 214,268 | — | — |
| 2008-12-09 | $27.27 | $32.41 | 260,395 | — | — |
| 2008-12-08 | $27.35 | $32.51 | 406,482 | — | — |
| 2008-12-05 | $26.32 | $31.29 | 504,131 | — | — |
| 2008-12-04 | $25.25 | $30.01 | 433,735 | — | — |
| 2008-12-03 | $25.22 | $29.98 | 728,895 | — | — |
| 2008-12-02 | $24.97 | $29.68 | 302,189 | — | — |
| 2008-12-01 | $24.59 | $29.22 | 693,456 | — | — |
| 2008-11-28 | $25.69 | $30.53 | 191,156 | — | — |
| 2008-11-26 | $24.83 | $29.51 | 284,085 | — | — |
| 2008-11-25 | $24.35 | $28.94 | 419,868 | — | — |
| 2008-11-24 | $24.23 | $28.79 | 600,816 | — | — |
| 2008-11-21 | $21.14 | $25.13 | 792,549 | — | — |
| 2008-11-20 | $20.84 | $24.77 | 468,981 | — | — |
| 2008-11-19 | $22.55 | $26.81 | 525,798 | — | — |
| 2008-11-18 | $24.68 | $29.00 | 722,635 | — | — |
| 2008-11-17 | $24.63 | $28.94 | 631,150 | — | — |
| 2008-11-14 | $24.79 | $29.12 | 533,502 | — | — |
| 2008-11-13 | $25.64 | $30.12 | 673,522 | — | — |
| 2008-11-12 | $22.89 | $26.89 | 579,341 | — | — |
| 2008-11-11 | $22.78 | $26.77 | 349,088 | — | — |
| 2008-11-10 | $24.00 | $28.20 | 193,370 | — | — |
| 2008-11-07 | $24.39 | $28.66 | 297,760 | — | — |
| 2008-11-06 | $24.53 | $28.82 | 279,752 | — | — |
| 2008-11-05 | $25.28 | $29.70 | 278,211 | — | — |
| 2008-11-04 | $26.99 | $31.71 | 291,115 | — | — |
| 2008-11-03 | $25.04 | $29.42 | 298,241 | — | — |
| 2008-10-31 | $24.38 | $28.65 | 314,420 | — | — |
| 2008-10-30 | $24.22 | $28.45 | 348,606 | — | — |
| 2008-10-29 | $23.67 | $27.81 | 388,089 | — | — |
| 2008-10-28 | $22.86 | $26.85 | 465,899 | — | — |
| 2008-10-27 | $21.11 | $24.81 | 595,327 | — | — |
| 2008-10-24 | $20.77 | $24.40 | 399,164 | — | — |
| 2008-10-23 | $22.50 | $26.44 | 561,622 | — | — |
| 2008-10-22 | $22.95 | $26.96 | 264,440 | — | — |
| 2008-10-21 | $24.35 | $28.61 | 173,822 | — | — |
| 2008-10-20 | $25.73 | $30.23 | 174,592 | — | — |
| 2008-10-17 | $24.99 | $29.37 | 387,800 | — | — |
| 2008-10-16 | $23.74 | $27.89 | 484,871 | — | — |
| 2008-10-15 | $23.25 | $27.32 | 300,745 | — | — |
| 2008-10-14 | $25.57 | $30.04 | 239,883 | — | — |
| 2008-10-13 | $26.15 | $30.72 | 74,247 | — | — |
| 2008-10-10 | $24.16 | $28.39 | 576,644 | — | — |
| 2008-10-09 | $25.49 | $29.95 | 370,177 | — | — |
| 2008-10-08 | $26.04 | $30.60 | 298,434 | — | — |
| 2008-10-07 | $25.91 | $30.44 | 401,571 | — | — |
| 2008-10-06 | $27.57 | $32.39 | 437,491 | — | — |
| 2008-10-03 | $27.84 | $32.71 | 473,796 | — | — |
| 2008-10-02 | $28.04 | $32.94 | 288,611 | — | — |
| 2008-10-01 | $28.18 | $33.11 | 249,706 | — | — |
| 2008-09-30 | $28.32 | $33.27 | 363,725 | — | — |
| 2008-09-29 | $27.64 | $32.48 | 458,292 | — | — |
| 2008-09-26 | $30.42 | $35.74 | 282,833 | — | — |
| 2008-09-25 | $30.89 | $36.30 | 390,304 | — | — |
| 2008-09-24 | $32.04 | $37.64 | 144,932 | — | — |
| 2008-09-23 | $32.66 | $38.37 | 174,399 | — | — |
| 2008-09-22 | $33.46 | $39.31 | 299,686 | — | — |
| 2008-09-19 | $34.62 | $40.68 | 456,751 | — | — |
| 2008-09-18 | $31.87 | $37.45 | 831,839 | — | — |
| 2008-09-17 | $29.47 | $34.63 | 463,107 | — | — |
| 2008-09-16 | $31.43 | $36.93 | 470,233 | — | — |
| 2008-09-15 | $30.54 | $35.88 | 441,824 | — | — |
| 2008-09-12 | $34.11 | $40.08 | 191,926 | — | — |
| 2008-09-11 | $34.08 | $40.04 | 333,583 | — | — |
| 2008-09-10 | $34.55 | $40.59 | 249,224 | — | — |
| 2008-09-09 | $33.94 | $39.87 | 277,922 | — | — |
| 2008-09-08 | $34.24 | $40.23 | 241,424 | — | — |
| 2008-09-05 | $33.72 | $39.62 | 249,128 | — | — |
| 2008-09-04 | $33.50 | $39.36 | 320,005 | — | — |
| 2008-09-03 | $35.10 | $41.24 | 379,422 | — | — |
| 2008-09-02 | $34.95 | $41.07 | 176,036 | — | — |
| 2008-08-29 | $34.91 | $41.02 | 82,818 | — | — |
| 2008-08-28 | $34.81 | $40.90 | 151,095 | — | — |
| 2008-08-27 | $34.37 | $40.39 | 146,087 | — | — |
| 2008-08-26 | $33.99 | $39.93 | 170,355 | — | — |
| 2008-08-25 | $33.54 | $39.41 | 190,096 | — | — |
| 2008-08-22 | $34.55 | $40.59 | 142,524 | — | — |
| 2008-08-21 | $34.02 | $39.97 | 141,946 | — | — |
| 2008-08-20 | $33.84 | $39.76 | 319,042 | — | — |
| 2008-08-19 | $34.13 | $39.83 | 237,380 | — | — |
| 2008-08-18 | $35.66 | $41.61 | 106,797 | — | — |
| 2008-08-15 | $36.12 | $42.15 | 213,208 | — | — |
| 2008-08-14 | $36.02 | $42.04 | 348,317 | — | — |
| 2008-08-13 | $36.82 | $42.97 | 285,337 | — | — |
| 2008-08-12 | $36.31 | $42.38 | 359,488 | — | — |
| 2008-08-11 | $35.87 | $41.86 | 191,156 | — | — |
| 2008-08-08 | $36.28 | $42.34 | 168,429 | — | — |
| 2008-08-07 | $34.32 | $40.05 | 223,223 | — | — |
| 2008-08-06 | $35.19 | $41.07 | 99,767 | — | — |
| 2008-08-05 | $35.63 | $41.58 | 243,446 | — | — |
| 2008-08-04 | $33.66 | $39.28 | 95,241 | — | — |
| 2008-08-01 | $33.19 | $38.73 | 162,266 | — | — |
| 2008-07-31 | $33.47 | $39.06 | 134,724 | — | — |
| 2008-07-30 | $33.04 | $38.56 | 128,561 | — | — |
| 2008-07-29 | $32.85 | $38.33 | 49,787 | — | — |
| 2008-07-28 | $32.59 | $38.03 | 140,502 | — | — |
| 2008-07-25 | $32.69 | $38.15 | 109,878 | — | — |
| 2008-07-24 | $32.39 | $37.80 | 162,362 | — | — |
| 2008-07-23 | $33.52 | $39.12 | 156,776 | — | — |
| 2008-07-22 | $32.41 | $37.82 | 131,064 | — | — |
| 2008-07-21 | $32.01 | $37.36 | 191,830 | — | — |
| 2008-07-18 | $32.76 | $38.23 | 251,825 | — | — |
| 2008-07-17 | $31.71 | $37.01 | 312,108 | — | — |
| 2008-07-16 | $30.05 | $35.07 | 326,072 | — | — |
| 2008-07-15 | $30.10 | $35.13 | 346,584 | — | — |
| 2008-07-14 | $29.56 | $34.50 | 484,774 | — | — |
| 2008-07-11 | $31.11 | $36.31 | 130,198 | — | — |
| 2008-07-10 | $31.78 | $37.08 | 143,198 | — | — |
| 2008-07-09 | $31.88 | $37.20 | 170,740 | — | — |
| 2008-07-08 | $31.61 | $36.89 | 167,562 | — | — |
| 2008-07-07 | $31.84 | $37.16 | 175,651 | — | — |
| 2008-07-03 | $32.39 | $37.80 | 162,554 | — | — |
| 2008-07-02 | $32.49 | $37.92 | 289,959 | — | — |
| 2008-07-01 | $32.45 | $37.87 | 164,577 | — | — |
| 2008-06-30 | $33.43 | $39.01 | 173,918 | — | — |
| 2008-06-27 | $33.62 | $39.24 | 204,156 | — | — |
| 2008-06-26 | $33.59 | $39.20 | 270,314 | — | — |
| 2008-06-25 | $35.51 | $41.45 | 225,535 | — | — |
| 2008-06-24 | $33.77 | $39.41 | 428,246 | — | — |
| 2008-06-23 | $34.14 | $39.85 | 113,730 | — | — |
| 2008-06-20 | $34.32 | $40.05 | 153,117 | — | — |
| 2008-06-19 | $35.19 | $41.07 | 132,605 | — | — |
| 2008-06-18 | $35.99 | $42.00 | 92,544 | — | — |
| 2008-06-17 | $36.99 | $43.17 | 101,500 | — | — |
| 2008-06-16 | $37.31 | $43.54 | 85,418 | — | — |
| 2008-06-13 | $35.83 | $41.81 | 58,743 | — | — |
| 2008-06-12 | $35.65 | $41.60 | 119,508 | — | — |
| 2008-06-11 | $35.91 | $41.91 | 54,506 | — | — |
| 2008-06-10 | $36.23 | $42.28 | 137,998 | — | — |
| 2008-06-09 | $36.14 | $42.17 | 78,388 | — | — |
| 2008-06-06 | $36.79 | $42.94 | 95,626 | — | — |
| 2008-06-05 | $37.33 | $43.57 | 100,152 | — | — |
| 2008-06-04 | $37.73 | $44.03 | 154,658 | — | — |
| 2008-06-03 | $37.23 | $43.44 | 114,693 | — | — |
| 2008-06-02 | $37.38 | $43.63 | 104,293 | — | — |
| 2008-05-30 | $37.95 | $44.29 | 193,082 | — | — |
| 2008-05-29 | $38.39 | $44.80 | 68,373 | — | — |
| 2008-05-28 | $38.46 | $44.89 | 83,492 | — | — |
| 2008-05-27 | $37.89 | $44.22 | 48,439 | — | — |
| 2008-05-23 | $37.95 | $44.29 | 62,402 | — | — |
| 2008-05-22 | $38.44 | $44.86 | 122,783 | — | — |
| 2008-05-21 | $38.15 | $44.52 | 162,266 | — | — |
| 2008-05-20 | $38.60 | $45.04 | 95,433 | — | — |
| 2008-05-19 | $39.41 | $45.99 | 72,899 | — | — |
| 2008-05-16 | $39.10 | $45.63 | 406,579 | — | — |
| 2008-05-15 | $38.35 | $44.75 | 115,656 | — | — |
| 2008-05-14 | $37.34 | $43.58 | 137,420 | — | — |
| 2008-05-13 | $37.59 | $43.87 | 227,557 | — | — |
| 2008-05-12 | $38.23 | $44.62 | 208,297 | — | — |
| 2008-05-09 | $38.56 | $45.00 | 181,429 | — | — |
| 2008-05-08 | $38.32 | $44.72 | 182,296 | — | — |
| 2008-05-07 | $38.76 | $45.24 | 369,985 | — | — |
| 2008-05-06 | $38.58 | $45.02 | 291,789 | — | — |
| 2008-05-05 | $38.29 | $44.68 | 207,334 | — | — |
| 2008-05-02 | $39.11 | $45.64 | 246,528 | — | — |
| 2008-05-01 | $38.42 | $44.84 | 568,363 | — | — |
| 2008-04-30 | $39.04 | $45.57 | 293,426 | — | — |
| 2008-04-29 | $38.23 | $44.62 | 127,020 | — | — |
| 2008-04-28 | $38.99 | $45.50 | 88,981 | — | — |
| 2008-04-25 | $39.55 | $46.16 | 209,067 | — | — |
| 2008-04-24 | $38.62 | $45.07 | 249,706 | — | — |
| 2008-04-23 | $36.70 | $42.83 | 70,781 | — | — |
| 2008-04-22 | $36.59 | $42.71 | 175,362 | — | — |
| 2008-04-21 | $36.71 | $42.84 | 179,600 | — | — |
| 2008-04-18 | $36.14 | $42.17 | 262,803 | — | — |
| 2008-04-17 | $37.07 | $43.26 | 343,984 | — | — |
| 2008-04-16 | $38.87 | $45.36 | 466,862 | — | — |
| 2008-04-15 | $37.56 | $43.83 | 207,045 | — | — |
| 2008-04-14 | $37.26 | $43.48 | 203,000 | — | — |
| 2008-04-11 | $37.91 | $43.86 | 255,099 | — | — |
| 2008-04-10 | $36.79 | $42.56 | 424,972 | — | — |
| 2008-04-09 | $36.59 | $42.33 | 239,402 | — | — |
| 2008-04-08 | $37.33 | $43.19 | 131,546 | — | — |
| 2008-04-07 | $37.17 | $43.00 | 156,488 | — | — |
| 2008-04-04 | $37.67 | $43.58 | 178,733 | — | — |
| 2008-04-03 | $37.82 | $43.75 | 317,212 | — | — |
| 2008-04-02 | $36.76 | $42.53 | 187,496 | — | — |
| 2008-04-01 | $35.98 | $41.63 | 234,105 | — | — |
| 2008-03-31 | $34.82 | $40.28 | 249,802 | — | — |
| 2008-03-28 | $35.14 | $40.65 | 122,494 | — | — |
| 2008-03-27 | $35.60 | $41.18 | 156,199 | — | — |
| 2008-03-26 | $35.99 | $41.64 | 573,370 | — | — |
| 2008-03-25 | $36.93 | $42.72 | 258,758 | — | — |
| 2008-03-24 | $38.10 | $44.08 | 234,009 | — | — |
| 2008-03-20 | $35.94 | $41.58 | 328,961 | — | — |
| 2008-03-19 | $36.80 | $42.57 | 549,295 | — | — |
| 2008-03-18 | $38.42 | $44.45 | 504,805 | — | — |
| 2008-03-17 | $37.01 | $42.82 | 282,544 | — | — |
| 2008-03-14 | $38.42 | $44.45 | 674,196 | — | — |
| 2008-03-13 | $39.92 | $46.18 | 900,501 | — | — |
| 2008-03-12 | $37.72 | $43.63 | 383,081 | — | — |
| 2008-03-11 | $36.98 | $42.78 | 225,053 | — | — |
| 2008-03-10 | $36.77 | $42.54 | 245,661 | — | — |
| 2008-03-07 | $35.50 | $41.07 | 335,894 | — | — |
| 2008-03-06 | $34.78 | $40.23 | 152,250 | — | — |
| 2008-03-05 | $34.58 | $40.00 | 215,134 | — | — |
| 2008-03-04 | $33.82 | $39.13 | 279,463 | — | — |
| 2008-03-03 | $34.20 | $39.56 | 147,146 | — | — |
| 2008-02-29 | $34.55 | $39.97 | 280,040 | — | — |
| 2008-02-28 | $35.62 | $41.21 | 245,372 | — | — |
| 2008-02-27 | $36.45 | $42.17 | 190,867 | — | — |
| 2008-02-26 | $36.97 | $42.77 | 145,798 | — | — |
| 2008-02-25 | $36.82 | $42.60 | 121,242 | — | — |
| 2008-02-22 | $36.12 | $41.78 | 158,125 | — | — |
| 2008-02-21 | $35.98 | $41.63 | 118,160 | — | — |
| 2008-02-20 | $35.71 | $41.31 | 124,323 | — | — |
| 2008-02-19 | $35.17 | $40.69 | 291,982 | — | — |
| 2008-02-15 | $36.00 | $41.33 | 120,857 | — | — |
| 2008-02-14 | $36.25 | $41.61 | 87,633 | — | — |
| 2008-02-13 | $36.86 | $42.31 | 118,931 | — | — |
| 2008-02-12 | $36.40 | $41.78 | 126,057 | — | — |
| 2008-02-11 | $35.60 | $40.86 | 186,244 | — | — |
| 2008-02-08 | $35.33 | $40.55 | 225,438 | — | — |
| 2008-02-07 | $36.21 | $41.56 | 208,971 | — | — |
| 2008-02-06 | $36.09 | $41.42 | 151,095 | — | — |
| 2008-02-05 | $35.62 | $40.88 | 260,877 | — | — |
| 2008-02-04 | $37.99 | $43.60 | 114,790 | — | — |
| 2008-02-01 | $38.18 | $43.83 | 110,938 | — | — |
| 2008-01-31 | $36.91 | $42.36 | 329,828 | — | — |
| 2008-01-30 | $37.13 | $42.62 | 171,510 | — | — |
| 2008-01-29 | $37.90 | $43.51 | 151,576 | — | — |
| 2008-01-28 | $37.36 | $42.89 | 122,108 | — | — |
| 2008-01-25 | $37.51 | $43.05 | 226,498 | — | — |
| 2008-01-24 | $37.63 | $43.20 | 196,259 | — | — |
| 2008-01-23 | $35.39 | $40.62 | 204,445 | — | — |
| 2008-01-22 | $34.91 | $40.07 | 270,603 | — | — |
| 2008-01-18 | $35.14 | $40.34 | 228,231 | — | — |
| 2008-01-17 | $34.80 | $39.94 | 369,599 | — | — |
| 2008-01-16 | $35.36 | $40.59 | 272,914 | — | — |
| 2008-01-15 | $36.23 | $41.59 | 249,128 | — | — |
| 2008-01-14 | $37.17 | $42.66 | 240,846 | — | — |
| 2008-01-11 | $37.90 | $43.51 | 242,676 | — | — |
| 2008-01-10 | $38.76 | $44.50 | 291,308 | — | — |
| 2008-01-09 | $38.80 | $44.53 | 227,268 | — | — |
| 2008-01-08 | $40.19 | $46.13 | 134,627 | — | — |
| 2008-01-07 | $41.13 | $47.21 | 221,683 | — | — |
| 2008-01-04 | $41.31 | $47.42 | 200,400 | — | — |
| 2008-01-03 | $42.58 | $48.87 | 244,217 | — | — |
| 2008-01-02 | $41.90 | $48.10 | 166,406 | — | — |