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
- 1999-07-30 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 | $29.60 | $29.60 | 350 | — | — |
| 2008-12-30 | $29.40 | $29.40 | 1,030 | — | — |
| 2008-12-29 | $28.40 | $28.40 | 710 | — | — |
| 2008-12-26 | $29.40 | $29.40 | 480 | — | — |
| 2008-12-24 | $29.40 | $29.40 | 335 | — | — |
| 2008-12-23 | $26.60 | $26.60 | 860 | — | — |
| 2008-12-22 | $26.60 | $26.60 | 720 | — | — |
| 2008-12-19 | $28.20 | $28.20 | 1,505 | — | — |
| 2008-12-18 | $33.60 | $33.60 | 2,710 | — | — |
| 2008-12-17 | $37.00 | $37.00 | 140 | — | — |
| 2008-12-16 | $38.00 | $38.00 | 595 | — | — |
| 2008-12-15 | $39.00 | $39.00 | 135 | — | — |
| 2008-12-12 | $37.80 | $37.80 | 400 | — | — |
| 2008-12-11 | $38.20 | $38.20 | 120 | — | — |
| 2008-12-10 | $39.00 | $39.00 | 775 | — | — |
| 2008-12-09 | $39.60 | $39.60 | 205 | — | — |
| 2008-12-08 | $40.00 | $40.00 | 625 | — | — |
| 2008-12-05 | $44.00 | $44.00 | 785 | — | — |
| 2008-12-04 | $45.60 | $45.60 | 250 | — | — |
| 2008-12-03 | $46.20 | $46.20 | 345 | — | — |
| 2008-12-02 | $47.80 | $47.80 | 85 | — | — |
| 2008-12-01 | $48.80 | $48.80 | 1,445 | — | — |
| 2008-11-28 | $48.40 | $48.40 | 520 | — | — |
| 2008-11-26 | $46.40 | $46.40 | 1,855 | — | — |
| 2008-11-25 | $46.40 | $46.40 | 1,345 | — | — |
| 2008-11-24 | $49.00 | $49.00 | 850 | — | — |
| 2008-11-21 | $48.80 | $48.80 | 5,895 | — | — |
| 2008-11-20 | $49.00 | $49.00 | 640 | — | — |
| 2008-11-19 | $52.00 | $52.00 | 1,225 | — | — |
| 2008-11-18 | $53.00 | $53.00 | 1,430 | — | — |
| 2008-11-17 | $55.80 | $55.80 | 2,000 | — | — |
| 2008-11-14 | $57.00 | $57.00 | 6,775 | — | — |
| 2008-11-13 | $43.00 | $43.00 | 3,860 | — | — |
| 2008-11-12 | $37.60 | $37.60 | 405 | — | — |
| 2008-11-11 | $41.00 | $41.00 | 2,100 | — | — |
| 2008-11-10 | $42.00 | $42.00 | 60 | — | — |
| 2008-11-07 | $42.80 | $42.80 | 1,345 | — | — |
| 2008-11-06 | $38.00 | $38.00 | 1,170 | — | — |
| 2008-11-05 | $40.00 | $40.00 | 495 | — | — |
| 2008-11-04 | $38.00 | $38.00 | 505 | — | — |
| 2008-11-03 | $33.80 | $33.80 | 790 | — | — |
| 2008-10-31 | $32.20 | $32.20 | 650 | — | — |
| 2008-10-30 | $34.20 | $34.20 | 275 | — | — |
| 2008-10-29 | $33.00 | $33.00 | 90 | — | — |
| 2008-10-28 | $34.40 | $34.40 | 485 | — | — |
| 2008-10-27 | $32.80 | $32.80 | 20 | — | — |
| 2008-10-24 | $34.80 | $34.80 | 10 | — | — |
| 2008-10-23 | $34.80 | $34.80 | 345 | — | — |
| 2008-10-22 | $34.80 | $34.80 | 875 | — | — |
| 2008-10-21 | $35.00 | $35.00 | 375 | — | — |
| 2008-10-20 | $37.00 | $37.00 | 805 | — | — |
| 2008-10-17 | $39.00 | $39.00 | 640 | — | — |
| 2008-10-16 | $40.00 | $40.00 | 965 | — | — |
| 2008-10-15 | $37.00 | $37.00 | 295 | — | — |
| 2008-10-14 | $38.80 | $38.80 | 1,490 | — | — |
| 2008-10-13 | $38.00 | $38.00 | 1,120 | — | — |
| 2008-10-10 | $40.00 | $40.00 | 2,875 | — | — |
| 2008-10-09 | $29.20 | $29.20 | 1,900 | — | — |
| 2008-10-08 | $34.00 | $34.00 | 750 | — | — |
| 2008-10-07 | $33.80 | $33.80 | 1,060 | — | — |
| 2008-10-06 | $40.00 | $40.00 | 835 | — | — |
| 2008-10-03 | $40.00 | $40.00 | 960 | — | — |
| 2008-10-02 | $38.00 | $38.00 | 5,460 | — | — |
| 2008-10-01 | $41.00 | $41.00 | 105 | — | — |
| 2008-09-30 | $39.60 | $39.60 | 105 | — | — |
| 2008-09-29 | $40.00 | $40.00 | 1,425 | — | — |
| 2008-09-26 | $40.40 | $40.40 | 2,720 | — | — |
| 2008-09-25 | $41.00 | $41.00 | 695 | — | — |
| 2008-09-24 | $39.00 | $39.00 | 4,220 | — | — |
| 2008-09-23 | $42.00 | $42.00 | 590 | — | — |
| 2008-09-22 | $40.00 | $40.00 | 3,955 | — | — |
| 2008-09-19 | $43.00 | $43.00 | 2,740 | — | — |
| 2008-09-18 | $48.00 | $48.00 | 1,940 | — | — |
| 2008-09-17 | $49.40 | $49.40 | 270 | — | — |
| 2008-09-16 | $48.40 | $48.40 | 1,140 | — | — |
| 2008-09-15 | $56.00 | $56.00 | 605 | — | — |
| 2008-09-12 | $55.00 | $55.00 | 915 | — | — |
| 2008-09-11 | $53.80 | $53.80 | 1,550 | — | — |
| 2008-09-10 | $50.40 | $50.40 | 785 | — | — |
| 2008-09-09 | $53.20 | $53.20 | 1,125 | — | — |
| 2008-09-08 | $54.80 | $54.80 | 1,675 | — | — |
| 2008-09-05 | $55.40 | $55.40 | 1,995 | — | — |
| 2008-09-04 | $52.20 | $52.20 | 1,990 | — | — |
| 2008-09-03 | $52.60 | $52.60 | 1,505 | — | — |
| 2008-09-02 | $53.60 | $53.60 | 365 | — | — |
| 2008-08-29 | $55.40 | $55.40 | 450 | — | — |
| 2008-08-28 | $53.00 | $53.00 | 3,260 | — | — |
| 2008-08-27 | $53.00 | $53.00 | 4,035 | — | — |
| 2008-08-26 | $48.40 | $48.40 | 2,195 | — | — |
| 2008-08-25 | $47.20 | $47.20 | 1,220 | — | — |
| 2008-08-22 | $47.00 | $47.00 | 885 | — | — |
| 2008-08-21 | $47.40 | $47.40 | 2,160 | — | — |
| 2008-08-20 | $42.20 | $42.20 | 2,385 | — | — |
| 2008-08-19 | $36.00 | $36.00 | 1,545 | — | — |
| 2008-08-18 | $36.00 | $36.00 | 5,130 | — | — |
| 2008-08-15 | $36.00 | $36.00 | 3,550 | — | — |
| 2008-08-14 | $39.00 | $39.00 | 4,705 | — | — |
| 2008-08-13 | $42.60 | $42.60 | 370 | — | — |
| 2008-08-12 | $43.40 | $43.40 | 215 | — | — |
| 2008-08-11 | $44.40 | $44.40 | 45 | — | — |
| 2008-08-08 | $44.00 | $44.00 | 735 | — | — |
| 2008-08-07 | $43.00 | $43.00 | 3,185 | — | — |
| 2008-08-06 | $43.00 | $43.00 | 3,530 | — | — |
| 2008-08-05 | $45.00 | $45.00 | 6,580 | — | — |
| 2008-08-04 | $49.20 | $49.20 | 395 | — | — |
| 2008-08-01 | $50.00 | $50.00 | 395 | — | — |
| 2008-07-31 | $52.80 | $52.80 | 1,705 | — | — |
| 2008-07-30 | $52.00 | $52.00 | 1,600 | — | — |
| 2008-07-29 | $53.20 | $53.20 | 1,850 | — | — |
| 2008-07-28 | $54.40 | $54.40 | 980 | — | — |
| 2008-07-25 | $54.20 | $54.20 | 395 | — | — |
| 2008-07-24 | $55.00 | $55.00 | 255 | — | — |
| 2008-07-23 | $56.00 | $56.00 | 1,695 | — | — |
| 2008-07-22 | $55.80 | $55.80 | 2,730 | — | — |
| 2008-07-21 | $50.60 | $50.60 | 915 | — | — |
| 2008-07-18 | $52.60 | $52.60 | 480 | — | — |
| 2008-07-17 | $53.60 | $53.60 | 300 | — | — |
| 2008-07-16 | $53.60 | $53.60 | 1,715 | — | — |
| 2008-07-15 | $51.60 | $51.60 | 5,645 | — | — |
| 2008-07-14 | $49.80 | $49.80 | 21,125 | — | — |
| 2008-07-11 | $66.00 | $66.00 | 3,435 | — | — |
| 2008-07-10 | $74.20 | $74.20 | 505 | — | — |
| 2008-07-09 | $75.80 | $75.80 | 520 | — | — |
| 2008-07-08 | $80.00 | $80.00 | 870 | — | — |
| 2008-07-07 | $79.20 | $79.20 | 1,015 | — | — |
| 2008-07-03 | $81.20 | $81.20 | 845 | — | — |
| 2008-07-02 | $85.20 | $85.20 | 330 | — | — |
| 2008-07-01 | $90.00 | $90.00 | 1,735 | — | — |
| 2008-06-30 | $93.00 | $93.00 | 1,335 | — | — |
| 2008-06-27 | $102.80 | $102.80 | 12,620 | — | — |
| 2008-06-26 | $81.60 | $81.60 | 485 | — | — |
| 2008-06-25 | $81.60 | $81.60 | 1,395 | — | — |
| 2008-06-24 | $83.00 | $83.00 | 990 | — | — |
| 2008-06-23 | $90.00 | $90.00 | 855 | — | — |
| 2008-06-20 | $91.60 | $91.60 | 315 | — | — |
| 2008-06-19 | $96.20 | $96.20 | 140 | — | — |
| 2008-06-18 | $95.00 | $95.00 | 2,175 | — | — |
| 2008-06-17 | $102.80 | $102.80 | 2,530 | — | — |
| 2008-06-16 | $113.60 | $113.60 | 5,650 | — | — |
| 2008-06-13 | $83.80 | $83.80 | 3,030 | — | — |
| 2008-06-12 | $71.20 | $71.20 | 1,460 | — | — |
| 2008-06-11 | $84.20 | $84.20 | 970 | — | — |
| 2008-06-10 | $85.00 | $85.00 | 1,255 | — | — |
| 2008-06-09 | $87.60 | $87.60 | 2,205 | — | — |
| 2008-06-06 | $91.80 | $91.80 | 720 | — | — |
| 2008-06-05 | $93.00 | $93.00 | 680 | — | — |
| 2008-06-04 | $94.40 | $94.40 | 1,080 | — | — |
| 2008-06-03 | $95.00 | $95.00 | 1,425 | — | — |
| 2008-06-02 | $90.60 | $90.60 | 1,435 | — | — |
| 2008-05-30 | $88.00 | $88.00 | 6,555 | — | — |
| 2008-05-29 | $86.00 | $86.00 | 7,400 | — | — |
| 2008-05-28 | $107.00 | $107.00 | 1,465 | — | — |
| 2008-05-27 | $111.00 | $111.00 | 1,115 | — | — |
| 2008-05-23 | $113.00 | $113.00 | 595 | — | — |
| 2008-05-22 | $114.00 | $114.00 | 895 | — | — |
| 2008-05-21 | $114.80 | $114.80 | 395 | — | — |
| 2008-05-20 | $114.80 | $114.80 | 575 | — | — |
| 2008-05-19 | $117.20 | $117.20 | 2,145 | — | — |
| 2008-05-16 | $115.00 | $115.00 | 195 | — | — |
| 2008-05-15 | $120.20 | $120.20 | 285 | — | — |
| 2008-05-14 | $115.00 | $115.00 | 1,820 | — | — |
| 2008-05-13 | $120.00 | $120.00 | 1,600 | — | — |
| 2008-05-12 | $111.00 | $111.00 | 1,325 | — | — |
| 2008-05-09 | $116.00 | $116.00 | 1,355 | — | — |
| 2008-05-08 | $117.00 | $117.00 | 620 | — | — |
| 2008-05-07 | $117.00 | $117.00 | 465 | — | — |
| 2008-05-06 | $116.00 | $116.00 | 720 | — | — |
| 2008-05-05 | $114.40 | $114.40 | 670 | — | — |
| 2008-05-02 | $110.20 | $110.20 | 1,245 | — | — |
| 2008-05-01 | $119.00 | $119.00 | 370 | — | — |
| 2008-04-30 | $120.00 | $120.00 | 410 | — | — |
| 2008-04-29 | $122.40 | $122.40 | 180 | — | — |
| 2008-04-28 | $125.80 | $125.80 | 630 | — | — |
| 2008-04-25 | $126.20 | $126.20 | 730 | — | — |
| 2008-04-24 | $127.00 | $127.00 | 175 | — | — |
| 2008-04-23 | $128.60 | $128.60 | 125 | — | — |
| 2008-04-22 | $128.00 | $128.00 | 1,345 | — | — |
| 2008-04-21 | $125.80 | $125.80 | 650 | — | — |
| 2008-04-18 | $123.60 | $123.60 | 90 | — | — |
| 2008-04-17 | $123.00 | $123.00 | 400 | — | — |
| 2008-04-16 | $123.80 | $123.80 | 815 | — | — |
| 2008-04-15 | $122.40 | $122.40 | 360 | — | — |
| 2008-04-14 | $123.00 | $123.00 | 190 | — | — |
| 2008-04-11 | $124.00 | $124.00 | 455 | — | — |
| 2008-04-10 | $128.20 | $128.20 | 925 | — | — |
| 2008-04-09 | $132.80 | $132.80 | 1,030 | — | — |
| 2008-04-08 | $132.00 | $132.00 | 2,170 | — | — |
| 2008-04-07 | $132.00 | $132.00 | 2,035 | — | — |
| 2008-04-04 | $134.00 | $134.00 | 1,100 | — | — |
| 2008-04-03 | $127.60 | $127.60 | 1,280 | — | — |
| 2008-04-02 | $127.00 | $127.00 | 1,465 | — | — |
| 2008-04-01 | $124.80 | $124.80 | 40 | — | — |
| 2008-03-31 | $132.00 | $132.00 | 695 | — | — |
| 2008-03-28 | $121.00 | $121.00 | 190 | — | — |
| 2008-03-27 | $120.00 | $120.00 | 440 | — | — |
| 2008-03-26 | $124.20 | $124.20 | 485 | — | — |
| 2008-03-25 | $126.20 | $126.20 | 720 | — | — |
| 2008-03-24 | $124.40 | $124.40 | 1,685 | — | — |
| 2008-03-20 | $125.80 | $125.80 | 2,090 | — | — |
| 2008-03-19 | $138.00 | $138.00 | 2,155 | — | — |
| 2008-03-18 | $128.00 | $128.00 | 590 | — | — |
| 2008-03-17 | $131.60 | $131.60 | 1,045 | — | — |
| 2008-03-14 | $130.00 | $130.00 | 1,680 | — | — |
| 2008-03-13 | $127.80 | $127.80 | 445 | — | — |
| 2008-03-12 | $128.00 | $128.00 | 855 | — | — |
| 2008-03-11 | $124.20 | $124.20 | 525 | — | — |
| 2008-03-10 | $120.20 | $120.20 | 1,660 | — | — |
| 2008-03-07 | $125.40 | $125.40 | 2,355 | — | — |
| 2008-03-06 | $128.00 | $128.00 | 4,760 | — | — |
| 2008-03-05 | $124.00 | $124.00 | 4,785 | — | — |
| 2008-03-04 | $108.00 | $108.00 | 2,350 | — | — |
| 2008-03-03 | $107.00 | $107.00 | 2,780 | — | — |
| 2008-02-29 | $100.00 | $100.00 | 680 | — | — |
| 2008-02-28 | $99.80 | $99.80 | 955 | — | — |
| 2008-02-27 | $102.40 | $102.40 | 950 | — | — |
| 2008-02-26 | $102.60 | $102.60 | 840 | — | — |
| 2008-02-25 | $102.20 | $102.20 | 985 | — | — |
| 2008-02-22 | $104.00 | $104.00 | 1,075 | — | — |
| 2008-02-21 | $99.00 | $99.00 | 950 | — | — |
| 2008-02-20 | $100.00 | $100.00 | 2,645 | — | — |
| 2008-02-19 | $100.00 | $100.00 | 425 | — | — |
| 2008-02-15 | $99.00 | $99.00 | 1,220 | — | — |
| 2008-02-14 | $97.00 | $97.00 | 1,325 | — | — |
| 2008-02-13 | $100.00 | $100.00 | 385 | — | — |
| 2008-02-12 | $103.00 | $103.00 | 865 | — | — |
| 2008-02-11 | $100.00 | $100.00 | 610 | — | — |
| 2008-02-08 | $98.00 | $98.00 | 1,265 | — | — |
| 2008-02-07 | $99.80 | $99.80 | 1,610 | — | — |
| 2008-02-06 | $102.00 | $102.00 | 470 | — | — |
| 2008-02-05 | $108.00 | $108.00 | 125 | — | — |
| 2008-02-04 | $107.80 | $107.80 | 725 | — | — |
| 2008-02-01 | $106.60 | $106.60 | 1,850 | — | — |
| 2008-01-31 | $100.60 | $100.60 | 1,135 | — | — |
| 2008-01-30 | $97.80 | $97.80 | 535 | — | — |
| 2008-01-29 | $98.80 | $98.80 | 445 | — | — |
| 2008-01-28 | $97.40 | $97.40 | 770 | — | — |
| 2008-01-25 | $94.00 | $94.00 | 720 | — | — |
| 2008-01-24 | $95.00 | $95.00 | 190 | — | — |
| 2008-01-23 | $89.00 | $89.00 | 1,365 | — | — |
| 2008-01-22 | $97.60 | $97.60 | 945 | — | — |
| 2008-01-18 | $106.00 | $106.00 | 290 | — | — |
| 2008-01-17 | $112.20 | $112.20 | 905 | — | — |
| 2008-01-16 | $118.00 | $118.00 | 310 | — | — |
| 2008-01-15 | $120.00 | $120.00 | 865 | — | — |
| 2008-01-14 | $127.00 | $127.00 | 835 | — | — |
| 2008-01-11 | $121.20 | $121.20 | 1,190 | — | — |
| 2008-01-10 | $134.00 | $134.00 | 1,685 | — | — |
| 2008-01-09 | $114.60 | $114.60 | 615 | — | — |
| 2008-01-08 | $105.20 | $105.20 | 805 | — | — |
| 2008-01-07 | $106.00 | $106.00 | 1,170 | — | — |
| 2008-01-04 | $113.00 | $113.00 | 1,550 | — | — |
| 2008-01-03 | $116.40 | $116.40 | 810 | — | — |
| 2008-01-02 | $124.20 | $124.20 | 875 | — | — |