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
- 2000-03-03 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 | $22.20 | $22.20 | 54,233 | — | — |
| 2008-12-30 | $21.36 | $21.36 | 43,625 | — | — |
| 2008-12-29 | $20.28 | $20.28 | 40,433 | — | — |
| 2008-12-26 | $19.80 | $19.80 | 23,167 | — | — |
| 2008-12-24 | $18.96 | $18.96 | 13,225 | — | — |
| 2008-12-23 | $19.08 | $19.08 | 53,458 | — | — |
| 2008-12-22 | $19.20 | $19.20 | 53,792 | — | — |
| 2008-12-19 | $18.60 | $18.60 | 94,342 | — | — |
| 2008-12-18 | $19.44 | $19.44 | 33,825 | — | — |
| 2008-12-17 | $20.16 | $20.16 | 37,492 | — | — |
| 2008-12-16 | $20.16 | $20.16 | 38,642 | — | — |
| 2008-12-15 | $18.12 | $18.12 | 29,925 | — | — |
| 2008-12-12 | $18.12 | $18.12 | 87,467 | — | — |
| 2008-12-11 | $18.60 | $18.60 | 25,350 | — | — |
| 2008-12-10 | $18.60 | $18.60 | 26,917 | — | — |
| 2008-12-09 | $18.00 | $18.00 | 34,533 | — | — |
| 2008-12-08 | $18.00 | $18.00 | 61,792 | — | — |
| 2008-12-05 | $17.52 | $17.52 | 88,092 | — | — |
| 2008-12-04 | $17.04 | $17.04 | 104,708 | — | — |
| 2008-12-03 | $18.48 | $18.48 | 96,950 | — | — |
| 2008-12-02 | $18.00 | $18.00 | 106,617 | — | — |
| 2008-12-01 | $18.00 | $18.00 | 85,775 | — | — |
| 2008-11-28 | $22.80 | $22.80 | 24,958 | — | — |
| 2008-11-26 | $21.96 | $21.96 | 52,142 | — | — |
| 2008-11-25 | $18.12 | $18.12 | 56,125 | — | — |
| 2008-11-24 | $17.88 | $17.88 | 51,417 | — | — |
| 2008-11-21 | $17.64 | $17.64 | 114,808 | — | — |
| 2008-11-20 | $17.04 | $17.04 | 85,758 | — | — |
| 2008-11-19 | $17.04 | $17.04 | 48,567 | — | — |
| 2008-11-18 | $18.96 | $18.96 | 31,100 | — | — |
| 2008-11-17 | $19.32 | $19.32 | 85,217 | — | — |
| 2008-11-14 | $20.04 | $20.04 | 33,908 | — | — |
| 2008-11-13 | $22.80 | $22.80 | 59,083 | — | — |
| 2008-11-12 | $19.68 | $19.68 | 40,950 | — | — |
| 2008-11-11 | $21.12 | $21.12 | 60,317 | — | — |
| 2008-11-10 | $22.56 | $22.56 | 39,942 | — | — |
| 2008-11-07 | $23.76 | $23.76 | 40,317 | — | — |
| 2008-11-06 | $23.04 | $23.04 | 54,033 | — | — |
| 2008-11-05 | $26.40 | $26.40 | 49,333 | — | — |
| 2008-11-04 | $29.28 | $29.28 | 64,850 | — | — |
| 2008-11-03 | $29.28 | $29.28 | 42,025 | — | — |
| 2008-10-31 | $28.56 | $28.56 | 63,825 | — | — |
| 2008-10-30 | $26.40 | $26.40 | 40,608 | — | — |
| 2008-10-29 | $24.84 | $24.84 | 49,433 | — | — |
| 2008-10-28 | $24.00 | $24.00 | 90,308 | — | — |
| 2008-10-27 | $22.56 | $22.56 | 74,475 | — | — |
| 2008-10-24 | $23.04 | $23.04 | 68,875 | — | — |
| 2008-10-23 | $23.76 | $23.76 | 106,258 | — | — |
| 2008-10-22 | $24.36 | $24.36 | 46,092 | — | — |
| 2008-10-21 | $25.80 | $25.80 | 46,542 | — | — |
| 2008-10-20 | $28.44 | $28.44 | 49,142 | — | — |
| 2008-10-17 | $29.28 | $29.28 | 80,975 | — | — |
| 2008-10-16 | $27.72 | $27.72 | 92,400 | — | — |
| 2008-10-15 | $23.88 | $23.88 | 64,675 | — | — |
| 2008-10-14 | $26.88 | $26.88 | 63,033 | — | — |
| 2008-10-13 | $27.96 | $27.96 | 101,117 | — | — |
| 2008-10-10 | $23.52 | $23.52 | 282,933 | — | — |
| 2008-10-09 | $25.80 | $25.80 | 113,575 | — | — |
| 2008-10-08 | $27.00 | $27.00 | 148,450 | — | — |
| 2008-10-07 | $31.08 | $31.08 | 62,958 | — | — |
| 2008-10-06 | $32.28 | $32.28 | 87,342 | — | — |
| 2008-10-03 | $34.56 | $34.56 | 80,975 | — | — |
| 2008-10-02 | $37.32 | $37.32 | 90,408 | — | — |
| 2008-10-01 | $38.88 | $38.88 | 54,167 | — | — |
| 2008-09-30 | $40.44 | $40.44 | 72,158 | — | — |
| 2008-09-29 | $36.48 | $36.48 | 73,425 | — | — |
| 2008-09-26 | $39.48 | $39.48 | 50,967 | — | — |
| 2008-09-25 | $41.52 | $41.52 | 68,533 | — | — |
| 2008-09-24 | $38.04 | $38.04 | 37,000 | — | — |
| 2008-09-23 | $38.04 | $38.04 | 71,450 | — | — |
| 2008-09-22 | $40.32 | $40.32 | 67,925 | — | — |
| 2008-09-19 | $40.92 | $40.92 | 202,792 | — | — |
| 2008-09-18 | $35.16 | $35.16 | 232,667 | — | — |
| 2008-09-17 | $30.84 | $30.84 | 98,083 | — | — |
| 2008-09-16 | $34.80 | $34.80 | 146,000 | — | — |
| 2008-09-15 | $32.40 | $32.40 | 65,225 | — | — |
| 2008-09-12 | $34.44 | $34.44 | 39,917 | — | — |
| 2008-09-11 | $35.04 | $35.04 | 108,750 | — | — |
| 2008-09-10 | $33.72 | $33.72 | 97,283 | — | — |
| 2008-09-09 | $34.92 | $34.92 | 96,617 | — | — |
| 2008-09-08 | $37.08 | $37.08 | 96,208 | — | — |
| 2008-09-05 | $37.56 | $37.56 | 45,892 | — | — |
| 2008-09-04 | $37.44 | $37.44 | 123,233 | — | — |
| 2008-09-03 | $39.36 | $39.36 | 125,683 | — | — |
| 2008-09-02 | $39.60 | $39.60 | 139,258 | — | — |
| 2008-08-29 | $39.12 | $39.12 | 79,217 | — | — |
| 2008-08-28 | $41.04 | $41.04 | 48,342 | — | — |
| 2008-08-27 | $39.60 | $39.60 | 73,042 | — | — |
| 2008-08-26 | $38.64 | $38.64 | 99,942 | — | — |
| 2008-08-25 | $39.60 | $39.60 | 83,192 | — | — |
| 2008-08-22 | $40.32 | $40.32 | 48,367 | — | — |
| 2008-08-21 | $39.12 | $39.12 | 57,267 | — | — |
| 2008-08-20 | $39.48 | $39.48 | 69,925 | — | — |
| 2008-08-19 | $39.24 | $39.24 | 69,225 | — | — |
| 2008-08-18 | $39.96 | $39.96 | 61,750 | — | — |
| 2008-08-15 | $41.52 | $41.52 | 71,858 | — | — |
| 2008-08-14 | $42.96 | $42.96 | 58,925 | — | — |
| 2008-08-13 | $41.88 | $41.88 | 131,508 | — | — |
| 2008-08-12 | $44.40 | $44.40 | 105,542 | — | — |
| 2008-08-11 | $43.68 | $43.68 | 198,367 | — | — |
| 2008-08-08 | $41.76 | $41.76 | 193,200 | — | — |
| 2008-08-07 | $40.56 | $40.56 | 502,683 | — | — |
| 2008-08-06 | $55.92 | $55.92 | 67,333 | — | — |
| 2008-08-05 | $54.60 | $54.60 | 174,458 | — | — |
| 2008-08-04 | $54.24 | $54.24 | 119,058 | — | — |
| 2008-08-01 | $57.36 | $57.36 | 113,558 | — | — |
| 2008-07-31 | $56.64 | $56.64 | 139,775 | — | — |
| 2008-07-30 | $59.88 | $59.88 | 77,125 | — | — |
| 2008-07-29 | $60.72 | $60.72 | 75,175 | — | — |
| 2008-07-28 | $59.16 | $59.16 | 130,675 | — | — |
| 2008-07-25 | $61.08 | $61.08 | 96,717 | — | — |
| 2008-07-24 | $63.00 | $63.00 | 167,958 | — | — |
| 2008-07-23 | $61.44 | $61.44 | 103,708 | — | — |
| 2008-07-22 | $63.00 | $63.00 | 109,842 | — | — |
| 2008-07-21 | $64.08 | $64.08 | 161,608 | — | — |
| 2008-07-18 | $62.16 | $62.16 | 96,542 | — | — |
| 2008-07-17 | $64.32 | $64.32 | 135,517 | — | — |
| 2008-07-16 | $65.40 | $65.40 | 120,983 | — | — |
| 2008-07-15 | $62.88 | $62.88 | 163,875 | — | — |
| 2008-07-14 | $64.92 | $64.92 | 117,167 | — | — |
| 2008-07-11 | $66.84 | $66.84 | 152,942 | — | — |
| 2008-07-10 | $66.12 | $66.12 | 184,700 | — | — |
| 2008-07-09 | $63.00 | $63.00 | 148,400 | — | — |
| 2008-07-08 | $64.32 | $64.32 | 235,833 | — | — |
| 2008-07-07 | $60.84 | $60.84 | 233,883 | — | — |
| 2008-07-03 | $55.20 | $55.20 | 99,900 | — | — |
| 2008-07-02 | $54.96 | $54.96 | 335,367 | — | — |
| 2008-07-01 | $67.08 | $67.08 | 273,975 | — | — |
| 2008-06-30 | $65.64 | $65.64 | 144,950 | — | — |
| 2008-06-27 | $66.60 | $66.60 | 392,767 | — | — |
| 2008-06-26 | $64.20 | $64.20 | 159,350 | — | — |
| 2008-06-25 | $65.52 | $65.52 | 242,492 | — | — |
| 2008-06-24 | $62.88 | $62.88 | 222,342 | — | — |
| 2008-06-23 | $66.60 | $66.60 | 152,858 | — | — |
| 2008-06-20 | $70.44 | $70.44 | 223,342 | — | — |
| 2008-06-19 | $70.56 | $70.56 | 178,292 | — | — |
| 2008-06-18 | $69.72 | $69.72 | 193,283 | — | — |
| 2008-06-17 | $67.20 | $67.20 | 139,158 | — | — |
| 2008-06-16 | $66.60 | $66.60 | 145,125 | — | — |
| 2008-06-13 | $65.52 | $65.52 | 166,117 | — | — |
| 2008-06-12 | $65.88 | $65.88 | 204,925 | — | — |
| 2008-06-11 | $63.60 | $63.60 | 245,067 | — | — |
| 2008-06-10 | $67.32 | $67.32 | 189,700 | — | — |
| 2008-06-09 | $67.32 | $67.32 | 174,092 | — | — |
| 2008-06-06 | $66.36 | $66.36 | 233,525 | — | — |
| 2008-06-05 | $63.36 | $63.36 | 122,808 | — | — |
| 2008-06-04 | $60.84 | $60.84 | 163,167 | — | — |
| 2008-06-03 | $59.88 | $59.88 | 159,850 | — | — |
| 2008-06-02 | $58.32 | $58.32 | 119,342 | — | — |
| 2008-05-30 | $57.60 | $57.60 | 161,792 | — | — |
| 2008-05-29 | $56.40 | $56.40 | 87,467 | — | — |
| 2008-05-28 | $54.96 | $54.96 | 110,258 | — | — |
| 2008-05-27 | $56.76 | $56.76 | 136,608 | — | — |
| 2008-05-23 | $55.56 | $55.56 | 146,650 | — | — |
| 2008-05-22 | $54.48 | $54.48 | 111,592 | — | — |
| 2008-05-21 | $55.20 | $55.20 | 153,975 | — | — |
| 2008-05-20 | $53.88 | $53.88 | 247,008 | — | — |
| 2008-05-19 | $58.08 | $58.08 | 166,425 | — | — |
| 2008-05-16 | $59.64 | $59.64 | 307,908 | — | — |
| 2008-05-15 | $57.36 | $57.36 | 340,942 | — | — |
| 2008-05-14 | $53.76 | $53.76 | 317,525 | — | — |
| 2008-05-13 | $51.96 | $51.96 | 144,033 | — | — |
| 2008-05-12 | $49.32 | $49.32 | 103,000 | — | — |
| 2008-05-09 | $46.92 | $46.92 | 69,183 | — | — |
| 2008-05-08 | $46.32 | $46.32 | 139,717 | — | — |
| 2008-05-07 | $46.44 | $46.44 | 447,808 | — | — |
| 2008-05-06 | $40.32 | $40.32 | 74,383 | — | — |
| 2008-05-05 | $39.96 | $39.96 | 79,483 | — | — |
| 2008-05-02 | $39.84 | $39.84 | 81,567 | — | — |
| 2008-05-01 | $40.92 | $40.92 | 87,508 | — | — |
| 2008-04-30 | $39.00 | $39.00 | 124,558 | — | — |
| 2008-04-29 | $38.28 | $38.28 | 88,667 | — | — |
| 2008-04-28 | $37.80 | $37.80 | 128,450 | — | — |
| 2008-04-25 | $36.00 | $36.00 | 43,517 | — | — |
| 2008-04-24 | $36.00 | $36.00 | 87,925 | — | — |
| 2008-04-23 | $35.28 | $35.28 | 47,467 | — | — |
| 2008-04-22 | $35.28 | $35.28 | 86,433 | — | — |
| 2008-04-21 | $36.84 | $36.84 | 26,442 | — | — |
| 2008-04-18 | $36.48 | $36.48 | 35,850 | — | — |
| 2008-04-17 | $36.24 | $36.24 | 45,717 | — | — |
| 2008-04-16 | $36.24 | $36.24 | 59,017 | — | — |
| 2008-04-15 | $33.96 | $33.96 | 56,433 | — | — |
| 2008-04-14 | $34.32 | $34.32 | 61,108 | — | — |
| 2008-04-11 | $35.04 | $35.04 | 68,567 | — | — |
| 2008-04-10 | $36.36 | $36.36 | 69,400 | — | — |
| 2008-04-09 | $37.56 | $37.56 | 54,775 | — | — |
| 2008-04-08 | $37.68 | $37.68 | 70,358 | — | — |
| 2008-04-07 | $36.96 | $36.96 | 101,650 | — | — |
| 2008-04-04 | $36.12 | $36.12 | 86,300 | — | — |
| 2008-04-03 | $35.52 | $35.52 | 78,492 | — | — |
| 2008-04-02 | $35.76 | $35.76 | 121,583 | — | — |
| 2008-04-01 | $35.04 | $35.04 | 65,100 | — | — |
| 2008-03-31 | $34.08 | $34.08 | 64,408 | — | — |
| 2008-03-28 | $33.36 | $33.36 | 60,825 | — | — |
| 2008-03-27 | $33.48 | $33.48 | 85,075 | — | — |
| 2008-03-26 | $32.28 | $32.28 | 52,825 | — | — |
| 2008-03-25 | $31.92 | $31.92 | 64,642 | — | — |
| 2008-03-24 | $30.84 | $30.84 | 89,767 | — | — |
| 2008-03-20 | $29.52 | $29.52 | 163,425 | — | — |
| 2008-03-19 | $29.40 | $29.40 | 70,875 | — | — |
| 2008-03-18 | $29.88 | $29.88 | 82,958 | — | — |
| 2008-03-17 | $27.72 | $27.72 | 128,742 | — | — |
| 2008-03-14 | $28.92 | $28.92 | 88,642 | — | — |
| 2008-03-13 | $30.36 | $30.36 | 209,175 | — | — |
| 2008-03-12 | $30.72 | $30.72 | 113,792 | — | — |
| 2008-03-11 | $32.52 | $32.52 | 141,475 | — | — |
| 2008-03-10 | $33.72 | $33.72 | 73,608 | — | — |
| 2008-03-07 | $33.72 | $33.72 | 66,083 | — | — |
| 2008-03-06 | $32.88 | $32.88 | 91,758 | — | — |
| 2008-03-05 | $34.44 | $34.44 | 79,625 | — | — |
| 2008-03-04 | $34.44 | $34.44 | 145,583 | — | — |
| 2008-03-03 | $29.88 | $29.88 | 244,217 | — | — |
| 2008-02-29 | $33.84 | $33.84 | 201,608 | — | — |
| 2008-02-28 | $35.16 | $35.16 | 55,683 | — | — |
| 2008-02-27 | $35.76 | $35.76 | 42,425 | — | — |
| 2008-02-26 | $35.88 | $35.88 | 45,292 | — | — |
| 2008-02-25 | $35.28 | $35.28 | 48,625 | — | — |
| 2008-02-22 | $33.48 | $33.48 | 72,733 | — | — |
| 2008-02-21 | $34.20 | $34.20 | 104,892 | — | — |
| 2008-02-20 | $35.88 | $35.88 | 52,683 | — | — |
| 2008-02-19 | $36.24 | $36.24 | 41,783 | — | — |
| 2008-02-15 | $36.00 | $36.00 | 55,567 | — | — |
| 2008-02-14 | $36.48 | $36.48 | 65,725 | — | — |
| 2008-02-13 | $38.16 | $38.16 | 89,425 | — | — |
| 2008-02-12 | $36.96 | $36.96 | 137,142 | — | — |
| 2008-02-11 | $35.76 | $35.76 | 78,050 | — | — |
| 2008-02-08 | $35.28 | $35.28 | 104,267 | — | — |
| 2008-02-07 | $37.20 | $37.20 | 73,817 | — | — |
| 2008-02-06 | $36.12 | $36.12 | 74,292 | — | — |
| 2008-02-05 | $36.60 | $36.60 | 129,592 | — | — |
| 2008-02-04 | $36.36 | $36.36 | 112,075 | — | — |
| 2008-02-01 | $35.04 | $35.04 | 93,508 | — | — |
| 2008-01-31 | $33.24 | $33.24 | 82,875 | — | — |
| 2008-01-30 | $32.28 | $32.28 | 79,008 | — | — |
| 2008-01-29 | $32.88 | $32.88 | 87,958 | — | — |
| 2008-01-28 | $32.04 | $32.04 | 75,767 | — | — |
| 2008-01-25 | $31.32 | $31.32 | 94,092 | — | — |
| 2008-01-24 | $30.24 | $30.24 | 98,483 | — | — |
| 2008-01-23 | $30.96 | $30.96 | 110,317 | — | — |
| 2008-01-22 | $30.84 | $30.84 | 180,233 | — | — |
| 2008-01-18 | $33.84 | $33.84 | 259,400 | — | — |
| 2008-01-17 | $34.80 | $34.80 | 216,117 | — | — |
| 2008-01-16 | $35.88 | $35.88 | 128,925 | — | — |
| 2008-01-15 | $35.52 | $35.52 | 113,925 | — | — |
| 2008-01-14 | $35.88 | $35.88 | 144,158 | — | — |
| 2008-01-11 | $34.44 | $34.44 | 130,383 | — | — |
| 2008-01-10 | $35.76 | $35.76 | 129,858 | — | — |
| 2008-01-09 | $34.44 | $34.44 | 177,533 | — | — |
| 2008-01-08 | $34.44 | $34.44 | 123,667 | — | — |
| 2008-01-07 | $33.96 | $33.96 | 128,508 | — | — |
| 2008-01-04 | $33.12 | $33.12 | 122,483 | — | — |
| 2008-01-03 | $33.84 | $33.84 | 106,700 | — | — |
| 2008-01-02 | $33.00 | $33.00 | 147,217 | — | — |