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
- 2003-05-29 to 2026-08-31
- 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 | $21.00 | $21.00 | 1,000 | — | — |
| 2008-12-30 | $20.80 | $20.80 | 1,160 | — | — |
| 2008-12-29 | $21.00 | $21.00 | 700 | — | — |
| 2008-12-26 | $20.30 | $20.30 | 0 | — | — |
| 2008-12-24 | $20.30 | $20.30 | 940 | — | — |
| 2008-12-23 | $20.50 | $20.50 | 30 | — | — |
| 2008-12-22 | $20.00 | $20.00 | 1,760 | — | — |
| 2008-12-19 | $20.00 | $20.00 | 500 | — | — |
| 2008-12-18 | $20.20 | $20.20 | 990 | — | — |
| 2008-12-17 | $20.00 | $20.00 | 50 | — | — |
| 2008-12-16 | $20.40 | $20.40 | 310 | — | — |
| 2008-12-15 | $20.00 | $20.00 | 870 | — | — |
| 2008-12-12 | $21.80 | $21.80 | 1,010 | — | — |
| 2008-12-11 | $20.90 | $20.90 | 1,660 | — | — |
| 2008-12-10 | $21.70 | $21.70 | 1,180 | — | — |
| 2008-12-09 | $20.20 | $20.20 | 940 | — | — |
| 2008-12-08 | $20.50 | $20.50 | 430 | — | — |
| 2008-12-05 | $21.10 | $21.10 | 110 | — | — |
| 2008-12-04 | $21.00 | $21.00 | 330 | — | — |
| 2008-12-03 | $24.90 | $24.90 | 590 | — | — |
| 2008-12-02 | $21.30 | $21.30 | 470 | — | — |
| 2008-12-01 | $20.50 | $20.50 | 1,350 | — | — |
| 2008-11-28 | $25.00 | $25.00 | 360 | — | — |
| 2008-11-26 | $24.10 | $24.10 | 1,340 | — | — |
| 2008-11-25 | $22.80 | $22.80 | 1,070 | — | — |
| 2008-11-24 | $21.00 | $21.00 | 810 | — | — |
| 2008-11-21 | $16.90 | $16.90 | 80 | — | — |
| 2008-11-20 | $17.10 | $17.10 | 330 | — | — |
| 2008-11-19 | $16.30 | $16.30 | 640 | — | — |
| 2008-11-18 | $17.50 | $17.50 | 2,420 | — | — |
| 2008-11-17 | $17.60 | $17.60 | 1,500 | — | — |
| 2008-11-14 | $16.70 | $16.70 | 6,490 | — | — |
| 2008-11-13 | $19.60 | $19.60 | 1,920 | — | — |
| 2008-11-12 | $22.30 | $22.30 | 2,420 | — | — |
| 2008-11-11 | $26.70 | $26.70 | 2,120 | — | — |
| 2008-11-10 | $30.30 | $30.30 | 630 | — | — |
| 2008-11-07 | $28.50 | $28.50 | 1,870 | — | — |
| 2008-11-06 | $34.10 | $34.10 | 2,530 | — | — |
| 2008-11-05 | $33.20 | $33.20 | 690 | — | — |
| 2008-11-04 | $34.40 | $34.40 | 130 | — | — |
| 2008-11-03 | $35.00 | $35.00 | 220 | — | — |
| 2008-10-31 | $31.50 | $31.50 | 910 | — | — |
| 2008-10-30 | $29.10 | $29.10 | 1,580 | — | — |
| 2008-10-29 | $28.00 | $28.00 | 80 | — | — |
| 2008-10-28 | $27.60 | $27.60 | 200 | — | — |
| 2008-10-27 | $28.70 | $28.70 | 80 | — | — |
| 2008-10-24 | $28.40 | $28.40 | 600 | — | — |
| 2008-10-23 | $30.00 | $30.00 | 530 | — | — |
| 2008-10-22 | $30.90 | $30.90 | 1,030 | — | — |
| 2008-10-21 | $30.00 | $30.00 | 990 | — | — |
| 2008-10-20 | $30.20 | $30.20 | 610 | — | — |
| 2008-10-17 | $29.60 | $29.60 | 1,280 | — | — |
| 2008-10-16 | $30.00 | $30.00 | 680 | — | — |
| 2008-10-15 | $33.30 | $33.30 | 1,340 | — | — |
| 2008-10-14 | $36.60 | $36.60 | 2,820 | — | — |
| 2008-10-13 | $40.00 | $40.00 | 2,320 | — | — |
| 2008-10-10 | $37.20 | $37.20 | 3,030 | — | — |
| 2008-10-09 | $43.50 | $43.50 | 290 | — | — |
| 2008-10-08 | $46.50 | $46.50 | 1,060 | — | — |
| 2008-10-07 | $47.30 | $47.30 | 1,000 | — | — |
| 2008-10-06 | $49.40 | $49.40 | 6,950 | — | — |
| 2008-10-03 | $47.60 | $47.60 | 180 | — | — |
| 2008-10-02 | $48.00 | $48.00 | 350 | — | — |
| 2008-10-01 | $48.00 | $48.00 | 930 | — | — |
| 2008-09-30 | $49.70 | $49.70 | 1,060 | — | — |
| 2008-09-29 | $51.10 | $51.10 | 1,260 | — | — |
| 2008-09-26 | $56.30 | $56.30 | 110 | — | — |
| 2008-09-25 | $56.20 | $56.20 | 1,880 | — | — |
| 2008-09-24 | $53.30 | $53.30 | 1,070 | — | — |
| 2008-09-23 | $57.00 | $57.00 | 380 | — | — |
| 2008-09-22 | $53.00 | $53.00 | 790 | — | — |
| 2008-09-19 | $55.20 | $55.20 | 2,020 | — | — |
| 2008-09-18 | $53.10 | $53.10 | 1,390 | — | — |
| 2008-09-17 | $53.00 | $53.00 | 1,880 | — | — |
| 2008-09-16 | $56.90 | $56.90 | 1,420 | — | — |
| 2008-09-15 | $55.10 | $55.10 | 1,600 | — | — |
| 2008-09-12 | $58.00 | $58.00 | 1,480 | — | — |
| 2008-09-11 | $60.40 | $60.40 | 2,850 | — | — |
| 2008-09-10 | $58.50 | $58.50 | 9,640 | — | — |
| 2008-09-09 | $49.90 | $49.90 | 2,700 | — | — |
| 2008-09-08 | $49.00 | $49.00 | 2,480 | — | — |
| 2008-09-05 | $48.00 | $48.00 | 1,660 | — | — |
| 2008-09-04 | $46.70 | $46.70 | 1,670 | — | — |
| 2008-09-03 | $46.50 | $46.50 | 1,060 | — | — |
| 2008-09-02 | $46.90 | $46.90 | 1,250 | — | — |
| 2008-08-29 | $49.70 | $49.70 | 130 | — | — |
| 2008-08-28 | $49.70 | $49.70 | 530 | — | — |
| 2008-08-27 | $47.90 | $47.90 | 910 | — | — |
| 2008-08-26 | $48.00 | $48.00 | 3,790 | — | — |
| 2008-08-25 | $47.40 | $47.40 | 3,590 | — | — |
| 2008-08-22 | $47.30 | $47.30 | 1,000 | — | — |
| 2008-08-21 | $48.20 | $48.20 | 3,200 | — | — |
| 2008-08-20 | $47.00 | $47.00 | 1,090 | — | — |
| 2008-08-19 | $47.10 | $47.10 | 1,560 | — | — |
| 2008-08-18 | $47.10 | $47.10 | 4,720 | — | — |
| 2008-08-15 | $51.70 | $51.70 | 2,100 | — | — |
| 2008-08-14 | $51.20 | $51.20 | 1,530 | — | — |
| 2008-08-13 | $51.50 | $51.50 | 3,490 | — | — |
| 2008-08-12 | $54.50 | $54.50 | 6,640 | — | — |
| 2008-08-11 | $55.80 | $55.80 | 1,120 | — | — |
| 2008-08-08 | $57.20 | $57.20 | 1,770 | — | — |
| 2008-08-07 | $56.20 | $56.20 | 580 | — | — |
| 2008-08-06 | $55.30 | $55.30 | 2,480 | — | — |
| 2008-08-05 | $54.90 | $54.90 | 7,720 | — | — |
| 2008-08-04 | $61.40 | $61.40 | 310 | — | — |
| 2008-08-01 | $61.50 | $61.50 | 630 | — | — |
| 2008-07-31 | $61.70 | $61.70 | 360 | — | — |
| 2008-07-30 | $60.00 | $60.00 | 1,460 | — | — |
| 2008-07-29 | $61.10 | $61.10 | 1,850 | — | — |
| 2008-07-28 | $61.20 | $61.20 | 670 | — | — |
| 2008-07-25 | $59.10 | $59.10 | 1,550 | — | — |
| 2008-07-24 | $61.80 | $61.80 | 990 | — | — |
| 2008-07-23 | $64.80 | $64.80 | 3,610 | — | — |
| 2008-07-22 | $69.90 | $69.90 | 810 | — | — |
| 2008-07-21 | $71.30 | $71.30 | 790 | — | — |
| 2008-07-18 | $71.70 | $71.70 | 1,230 | — | — |
| 2008-07-17 | $72.50 | $72.50 | 2,480 | — | — |
| 2008-07-16 | $71.90 | $71.90 | 790 | — | — |
| 2008-07-15 | $70.50 | $70.50 | 2,400 | — | — |
| 2008-07-14 | $70.00 | $70.00 | 1,910 | — | — |
| 2008-07-11 | $68.60 | $68.60 | 1,700 | — | — |
| 2008-07-10 | $67.20 | $67.20 | 1,950 | — | — |
| 2008-07-09 | $65.00 | $65.00 | 1,750 | — | — |
| 2008-07-08 | $64.30 | $64.30 | 1,000 | — | — |
| 2008-07-07 | $62.70 | $62.70 | 2,750 | — | — |
| 2008-07-03 | $61.70 | $61.70 | 1,450 | — | — |
| 2008-07-02 | $64.80 | $64.80 | 510 | — | — |
| 2008-07-01 | $63.10 | $63.10 | 4,940 | — | — |
| 2008-06-30 | $60.40 | $60.40 | 3,310 | — | — |
| 2008-06-27 | $58.20 | $58.20 | 1,110 | — | — |
| 2008-06-26 | $56.50 | $56.50 | 1,100 | — | — |
| 2008-06-25 | $56.70 | $56.70 | 1,490 | — | — |
| 2008-06-24 | $56.30 | $56.30 | 760 | — | — |
| 2008-06-23 | $55.70 | $55.70 | 1,450 | — | — |
| 2008-06-20 | $55.70 | $55.70 | 2,840 | — | — |
| 2008-06-19 | $56.30 | $56.30 | 4,240 | — | — |
| 2008-06-18 | $53.40 | $53.40 | 1,710 | — | — |
| 2008-06-17 | $53.20 | $53.20 | 3,650 | — | — |
| 2008-06-16 | $49.30 | $49.30 | 1,450 | — | — |
| 2008-06-13 | $49.30 | $49.30 | 980 | — | — |
| 2008-06-12 | $45.80 | $45.80 | 570 | — | — |
| 2008-06-11 | $44.90 | $44.90 | 730 | — | — |
| 2008-06-10 | $45.40 | $45.40 | 710 | — | — |
| 2008-06-09 | $46.50 | $46.50 | 2,030 | — | — |
| 2008-06-06 | $48.40 | $48.40 | 1,200 | — | — |
| 2008-06-05 | $49.60 | $49.60 | 2,100 | — | — |
| 2008-06-04 | $49.10 | $49.10 | 2,270 | — | — |
| 2008-06-03 | $49.90 | $49.90 | 580 | — | — |
| 2008-06-02 | $50.00 | $50.00 | 460 | — | — |
| 2008-05-30 | $50.00 | $50.00 | 960 | — | — |
| 2008-05-29 | $48.60 | $48.60 | 1,610 | — | — |
| 2008-05-28 | $50.00 | $50.00 | 1,650 | — | — |
| 2008-05-27 | $49.40 | $49.40 | 1,470 | — | — |
| 2008-05-23 | $48.20 | $48.20 | 1,330 | — | — |
| 2008-05-22 | $49.40 | $49.40 | 1,350 | — | — |
| 2008-05-21 | $48.40 | $48.40 | 1,270 | — | — |
| 2008-05-20 | $48.10 | $48.10 | 1,510 | — | — |
| 2008-05-19 | $50.20 | $50.20 | 780 | — | — |
| 2008-05-16 | $52.60 | $52.60 | 3,530 | — | — |
| 2008-05-15 | $53.60 | $53.60 | 15,610 | — | — |
| 2008-05-14 | $46.10 | $46.10 | 4,330 | — | — |
| 2008-05-13 | $45.80 | $45.80 | 4,670 | — | — |
| 2008-05-12 | $49.40 | $49.40 | 28,790 | — | — |
| 2008-05-09 | $45.30 | $45.30 | 2,130 | — | — |
| 2008-05-08 | $46.10 | $46.10 | 810 | — | — |
| 2008-05-07 | $45.70 | $45.70 | 510 | — | — |
| 2008-05-06 | $46.40 | $46.40 | 1,420 | — | — |
| 2008-05-05 | $45.50 | $45.50 | 170 | — | — |
| 2008-05-02 | $45.90 | $45.90 | 340 | — | — |
| 2008-05-01 | $45.20 | $45.20 | 420 | — | — |
| 2008-04-30 | $46.90 | $46.90 | 590 | — | — |
| 2008-04-29 | $45.90 | $45.90 | 950 | — | — |
| 2008-04-28 | $44.90 | $44.90 | 500 | — | — |
| 2008-04-25 | $45.60 | $45.60 | 110 | — | — |
| 2008-04-24 | $45.60 | $45.60 | 700 | — | — |
| 2008-04-23 | $46.70 | $46.70 | 60 | — | — |
| 2008-04-22 | $46.90 | $46.90 | 0 | — | — |
| 2008-04-21 | $46.90 | $46.90 | 190 | — | — |
| 2008-04-18 | $46.90 | $46.90 | 770 | — | — |
| 2008-04-17 | $48.00 | $48.00 | 1,130 | — | — |
| 2008-04-16 | $48.20 | $48.20 | 1,570 | — | — |
| 2008-04-15 | $47.40 | $47.40 | 250 | — | — |
| 2008-04-14 | $46.70 | $46.70 | 530 | — | — |
| 2008-04-11 | $47.00 | $47.00 | 1,650 | — | — |
| 2008-04-10 | $45.20 | $45.20 | 1,080 | — | — |
| 2008-04-09 | $45.70 | $45.70 | 210 | — | — |
| 2008-04-08 | $46.10 | $46.10 | 960 | — | — |
| 2008-04-07 | $46.50 | $46.50 | 270 | — | — |
| 2008-04-04 | $44.00 | $44.00 | 820 | — | — |
| 2008-04-03 | $43.50 | $43.50 | 810 | — | — |
| 2008-04-02 | $45.60 | $45.60 | 220 | — | — |
| 2008-04-01 | $44.20 | $44.20 | 6,410 | — | — |
| 2008-03-31 | $41.50 | $41.50 | 7,150 | — | — |
| 2008-03-28 | $50.00 | $50.00 | 1,210 | — | — |
| 2008-03-27 | $48.60 | $48.60 | 290 | — | — |
| 2008-03-26 | $49.00 | $49.00 | 520 | — | — |
| 2008-03-25 | $48.10 | $48.10 | 660 | — | — |
| 2008-03-24 | $47.70 | $47.70 | 1,140 | — | — |
| 2008-03-20 | $47.10 | $47.10 | 1,630 | — | — |
| 2008-03-19 | $48.20 | $48.20 | 1,650 | — | — |
| 2008-03-18 | $48.30 | $48.30 | 1,440 | — | — |
| 2008-03-17 | $45.30 | $45.30 | 580 | — | — |
| 2008-03-14 | $46.60 | $46.60 | 700 | — | — |
| 2008-03-13 | $49.10 | $49.10 | 1,040 | — | — |
| 2008-03-12 | $47.30 | $47.30 | 600 | — | — |
| 2008-03-11 | $47.80 | $47.80 | 1,370 | — | — |
| 2008-03-10 | $48.50 | $48.50 | 1,810 | — | — |
| 2008-03-07 | $49.20 | $49.20 | 3,100 | — | — |
| 2008-03-06 | $52.20 | $52.20 | 2,750 | — | — |
| 2008-03-05 | $55.20 | $55.20 | 3,340 | — | — |
| 2008-03-04 | $57.40 | $57.40 | 2,680 | — | — |
| 2008-03-03 | $58.50 | $58.50 | 3,030 | — | — |
| 2008-02-29 | $55.60 | $55.60 | 3,480 | — | — |
| 2008-02-28 | $57.00 | $57.00 | 5,620 | — | — |
| 2008-02-27 | $59.60 | $59.60 | 3,260 | — | — |
| 2008-02-26 | $61.40 | $61.40 | 10,710 | — | — |
| 2008-02-25 | $61.20 | $61.20 | 20,370 | — | — |
| 2008-02-22 | $59.30 | $59.30 | 7,960 | — | — |
| 2008-02-21 | $57.70 | $57.70 | 6,180 | — | — |
| 2008-02-20 | $58.00 | $58.00 | 19,580 | — | — |
| 2008-02-19 | $53.00 | $53.00 | 34,880 | — | — |
| 2008-02-15 | $52.40 | $52.40 | 10,680 | — | — |
| 2008-02-14 | $48.30 | $48.30 | 2,930 | — | — |
| 2008-02-13 | $48.20 | $48.20 | 9,230 | — | — |
| 2008-02-12 | $51.50 | $51.50 | 36,070 | — | — |
| 2008-02-11 | $43.30 | $43.30 | 1,610 | — | — |
| 2008-02-08 | $43.50 | $43.50 | 9,040 | — | — |
| 2008-02-07 | $45.30 | $45.30 | 21,710 | — | — |
| 2008-02-06 | $52.70 | $52.70 | 58,060 | — | — |
| 2008-02-05 | $39.90 | $39.90 | 540 | — | — |
| 2008-02-04 | $39.90 | $39.90 | 940 | — | — |
| 2008-02-01 | $40.00 | $40.00 | 190 | — | — |
| 2008-01-31 | $39.30 | $39.30 | 570 | — | — |
| 2008-01-30 | $37.50 | $37.50 | 1,740 | — | — |
| 2008-01-29 | $37.50 | $37.50 | 540 | — | — |
| 2008-01-28 | $39.50 | $39.50 | 130 | — | — |
| 2008-01-25 | $37.10 | $37.10 | 1,060 | — | — |
| 2008-01-24 | $35.40 | $35.40 | 490 | — | — |
| 2008-01-23 | $36.20 | $36.20 | 740 | — | — |
| 2008-01-22 | $37.00 | $37.00 | 800 | — | — |
| 2008-01-18 | $38.70 | $38.70 | 600 | — | — |
| 2008-01-17 | $37.90 | $37.90 | 880 | — | — |
| 2008-01-16 | $40.30 | $40.30 | 870 | — | — |
| 2008-01-15 | $39.80 | $39.80 | 720 | — | — |
| 2008-01-14 | $39.90 | $39.90 | 1,000 | — | — |
| 2008-01-11 | $40.40 | $40.40 | 1,510 | — | — |
| 2008-01-10 | $38.60 | $38.60 | 1,220 | — | — |
| 2008-01-09 | $38.50 | $38.50 | 1,580 | — | — |
| 2008-01-08 | $40.50 | $40.50 | 460 | — | — |
| 2008-01-07 | $41.00 | $41.00 | 700 | — | — |
| 2008-01-04 | $40.00 | $40.00 | 1,060 | — | — |
| 2008-01-03 | $40.30 | $40.30 | 900 | — | — |
| 2008-01-02 | $40.50 | $40.50 | 1,820 | — | — |