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
- 2006-05-31 to 2026-08-27
- 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 |
|---|---|---|---|
| 2008-12-31 | $59.25 | $59.25 | 500 |
| 2008-12-30 | $58.85 | $58.85 | 300 |
| 2008-12-29 | $56.08 | $56.08 | 700 |
| 2008-12-26 | $55.05 | $55.05 | 400 |
| 2008-12-24 | $55.40 | $55.40 | 600 |
| 2008-12-23 | $56.30 | $56.30 | 300 |
| 2008-12-22 | $55.70 | $55.70 | 600 |
| 2008-12-19 | $57.75 | $57.75 | 600 |
| 2008-12-18 | $61.25 | $61.25 | 600 |
| 2008-12-17 | $65.00 | $65.00 | 1,700 |
| 2008-12-16 | $60.90 | $60.90 | 700 |
| 2008-12-15 | $59.20 | $59.20 | 700 |
| 2008-12-12 | $59.40 | $59.40 | 2,300 |
| 2008-12-11 | $58.50 | $58.50 | 400 |
| 2008-12-10 | $59.95 | $59.95 | 800 |
| 2008-12-09 | $59.30 | $59.30 | 1,000 |
| 2008-12-08 | $55.45 | $55.45 | 1,700 |
| 2008-12-05 | $50.15 | $50.15 | 400 |
| 2008-12-04 | $52.60 | $52.60 | 2,200 |
| 2008-12-03 | $51.75 | $51.75 | 700 |
| 2008-12-02 | $51.25 | $51.25 | 700 |
| 2008-12-01 | $48.65 | $48.65 | 2,900 |
| 2008-11-28 | $52.55 | $52.55 | 2,000 |
| 2008-11-26 | $53.50 | $53.50 | 2,200 |
| 2008-11-25 | $55.10 | $55.10 | 1,800 |
| 2008-11-24 | $51.50 | $51.50 | 6,200 |
| 2008-11-21 | $44.00 | $44.00 | 400 |
| 2008-11-20 | $42.05 | $42.05 | 400 |
| 2008-11-19 | $44.15 | $44.15 | 900 |
| 2008-11-18 | $46.00 | $46.00 | 1,100 |
| 2008-11-17 | $47.05 | $47.05 | 400 |
| 2008-11-14 | $48.69 | $48.69 | 500 |
| 2008-11-13 | $49.15 | $49.15 | 1,300 |
| 2008-11-12 | $44.00 | $44.00 | 2,500 |
| 2008-11-11 | $49.05 | $49.05 | 300 |
| 2008-11-10 | $52.15 | $52.15 | 500 |
| 2008-11-07 | $46.55 | $46.55 | 200 |
| 2008-11-06 | $49.15 | $49.15 | 500 |
| 2008-11-05 | $52.25 | $52.25 | 300 |
| 2008-11-04 | $55.75 | $55.75 | 4,800 |
| 2008-11-03 | $50.15 | $50.15 | 300 |
| 2008-10-31 | $48.35 | $48.35 | 500 |
| 2008-10-30 | $49.40 | $49.40 | 1,400 |
| 2008-10-29 | $44.70 | $44.70 | 200 |
| 2008-10-28 | $37.65 | $37.65 | 100 |
| 2008-10-27 | $40.40 | $40.40 | 800 |
| 2008-10-24 | $40.10 | $40.10 | 500 |
| 2008-10-23 | $42.35 | $42.35 | 5,000 |
| 2008-10-22 | $48.00 | $48.00 | 300 |
| 2008-10-21 | $57.40 | $57.40 | 100 |
| 2008-10-20 | $57.45 | $57.45 | 500 |
| 2008-10-17 | $57.90 | $57.90 | 300 |
| 2008-10-16 | $54.60 | $54.60 | 900 |
| 2008-10-15 | $62.20 | $62.20 | 3,600 |
| 2008-10-14 | $70.50 | $70.50 | 600 |
| 2008-10-13 | $67.25 | $67.25 | 5,300 |
| 2008-10-10 | $54.55 | $54.55 | 6,000 |
| 2008-10-09 | $60.00 | $60.00 | 1,800 |
| 2008-10-08 | $58.45 | $58.45 | 2,900 |
| 2008-10-07 | $58.00 | $58.00 | 5,500 |
| 2008-10-06 | $55.00 | $55.00 | 1,400 |
| 2008-10-03 | $68.00 | $68.00 | 200 |
| 2008-10-02 | $64.75 | $64.75 | 1,600 |
| 2008-10-01 | $69.45 | $69.45 | 1,100 |
| 2008-09-30 | $75.00 | $75.00 | 3,100 |
| 2008-09-29 | $75.22 | $75.22 | 6,500 |
| 2008-09-26 | $84.50 | $84.50 | 900 |
| 2008-09-25 | $89.40 | $89.40 | 500 |
| 2008-09-24 | $91.63 | $91.63 | 200 |
| 2008-09-23 | $96.65 | $96.65 | 300 |
| 2008-09-22 | $99.00 | $99.00 | 500 |
| 2008-09-19 | $93.50 | $93.50 | 1,400 |
| 2008-09-18 | $87.35 | $87.35 | 300 |
| 2008-09-17 | $90.00 | $90.00 | 2,600 |
| 2008-09-16 | $87.40 | $87.40 | 900 |
| 2008-09-15 | $89.60 | $89.60 | 300 |
| 2008-09-12 | $94.90 | $94.90 | 1,400 |
| 2008-09-11 | $87.00 | $87.00 | 200 |
| 2008-09-10 | $88.05 | $88.05 | 600 |
| 2008-09-09 | $89.25 | $89.25 | 2,300 |
| 2008-09-08 | $92.60 | $92.60 | 300 |
| 2008-09-05 | $92.15 | $92.15 | 300 |
| 2008-09-04 | $94.32 | $94.32 | 900 |
| 2008-09-03 | $103.62 | $103.62 | 300 |
| 2008-09-02 | $106.79 | $106.79 | 300 |
| 2008-08-29 | $103.18 | $103.18 | 200 |
| 2008-08-28 | $103.50 | $103.50 | 200 |
| 2008-08-27 | $101.25 | $101.25 | 200 |
| 2008-08-26 | $99.20 | $99.20 | 200 |
| 2008-08-25 | $100.40 | $100.40 | 400 |
| 2008-08-22 | $99.50 | $99.50 | 1,100 |
| 2008-08-21 | $95.95 | $95.95 | 1,100 |
| 2008-08-20 | $97.10 | $97.10 | 1,000 |
| 2008-08-19 | $97.25 | $97.25 | 700 |
| 2008-08-18 | $97.20 | $97.20 | 300 |
| 2008-08-15 | $102.00 | $102.00 | 500 |
| 2008-08-14 | $103.10 | $103.10 | 200 |
| 2008-08-13 | $100.00 | $100.00 | 500 |
| 2008-08-12 | $101.50 | $101.50 | 600 |
| 2008-08-11 | $105.00 | $105.00 | 1,200 |
| 2008-08-08 | $107.00 | $107.00 | 400 |
| 2008-08-07 | $108.70 | $108.70 | 400 |
| 2008-08-06 | $110.35 | $110.35 | 300 |
| 2008-08-05 | $106.50 | $106.50 | 300 |
| 2008-08-04 | $109.00 | $109.00 | 100 |
| 2008-08-01 | $110.10 | $110.10 | 100 |
| 2008-07-31 | $111.95 | $111.95 | 300 |
| 2008-07-30 | $114.75 | $114.75 | 4,600 |
| 2008-07-29 | $112.00 | $112.00 | 500 |
| 2008-07-28 | $114.10 | $114.10 | 100 |
| 2008-07-25 | $113.50 | $113.50 | 800 |
| 2008-07-24 | $115.00 | $115.00 | 1,300 |
| 2008-07-23 | $119.10 | $119.10 | 200 |
| 2008-07-22 | $120.55 | $120.55 | 200 |
| 2008-07-21 | $115.10 | $115.10 | 400 |
| 2008-07-18 | $113.00 | $113.00 | 200 |
| 2008-07-17 | $119.30 | $119.30 | 200 |
| 2008-07-16 | $114.50 | $114.50 | 2,000 |
| 2008-07-15 | $104.00 | $104.00 | 300 |
| 2008-07-14 | $104.50 | $104.50 | 300 |
| 2008-07-11 | $98.60 | $98.60 | 700 |
| 2008-07-10 | $106.00 | $106.00 | 400 |
| 2008-07-09 | $113.00 | $113.00 | 200 |
| 2008-07-08 | $111.75 | $111.75 | 600 |
| 2008-07-07 | $120.70 | $120.70 | 300 |
| 2008-07-03 | $237.50 | $237.50 | 200 |
| 2008-07-02 | $234.50 | $234.50 | 800 |
| 2008-07-01 | $232.50 | $232.50 | 200 |
| 2008-06-30 | $233.40 | $233.40 | 100 |
| 2008-06-27 | $231.75 | $231.75 | 200 |
| 2008-06-26 | $227.50 | $227.50 | 100 |
| 2008-06-25 | $232.00 | $232.00 | 100 |
| 2008-06-24 | $236.00 | $236.00 | 200 |
| 2008-06-23 | $247.50 | $247.50 | 0 |
| 2008-06-20 | $247.50 | $247.50 | 200 |
| 2008-06-19 | $250.25 | $250.25 | 200 |
| 2008-06-18 | $255.55 | $255.55 | 300 |
| 2008-06-17 | $253.00 | $253.00 | 300 |
| 2008-06-16 | $251.75 | $251.75 | 100 |
| 2008-06-13 | $244.50 | $244.50 | 100 |
| 2008-06-12 | $240.00 | $240.00 | 100 |
| 2008-06-11 | $234.00 | $234.00 | 100 |
| 2008-06-10 | $240.50 | $240.50 | 100 |
| 2008-06-09 | $251.00 | $251.00 | 600 |
| 2008-06-06 | $252.10 | $252.10 | 200 |
| 2008-06-05 | $257.00 | $257.00 | 0 |
| 2008-06-04 | $259.50 | $259.50 | 3,800 |
| 2008-06-03 | $254.00 | $254.00 | 100 |
| 2008-06-02 | $249.50 | $249.50 | 200 |
| 2008-05-30 | $254.25 | $254.25 | 100 |
| 2008-05-29 | $249.50 | $249.50 | 200 |
| 2008-05-28 | $251.70 | $251.70 | 100 |
| 2008-05-27 | $247.50 | $247.50 | 100 |
| 2008-05-23 | $251.05 | $251.05 | 100 |
| 2008-05-22 | $254.50 | $254.50 | 400 |
| 2008-05-21 | $250.00 | $250.00 | 200 |
| 2008-05-20 | $248.85 | $248.85 | 700 |
| 2008-05-19 | $247.75 | $247.75 | 300 |
| 2008-05-16 | $248.00 | $248.00 | 900 |
| 2008-05-15 | $240.50 | $240.50 | 200 |
| 2008-05-14 | $240.70 | $240.70 | 100 |
| 2008-05-13 | $240.90 | $240.90 | 100 |
| 2008-05-12 | $238.50 | $238.50 | 1,000 |
| 2008-05-09 | $234.00 | $234.00 | 300 |
| 2008-05-08 | $234.00 | $234.00 | 200 |
| 2008-05-07 | $225.70 | $225.70 | 100 |
| 2008-05-06 | $231.00 | $231.00 | 2,000 |
| 2008-05-05 | $232.70 | $232.70 | 0 |
| 2008-05-02 | $232.70 | $232.70 | 100 |
| 2008-05-01 | $233.00 | $233.00 | 200 |
| 2008-04-30 | $234.25 | $234.25 | 100 |
| 2008-04-29 | $228.05 | $228.05 | 100 |
| 2008-04-28 | $236.80 | $236.80 | 2,100 |
| 2008-04-25 | $230.50 | $230.50 | 400 |
| 2008-04-24 | $233.00 | $233.00 | 500 |
| 2008-04-23 | $230.90 | $230.90 | 100 |
| 2008-04-22 | $222.45 | $222.45 | 200 |
| 2008-04-21 | $220.65 | $220.65 | 100 |
| 2008-04-18 | $221.30 | $221.30 | 0 |
| 2008-04-17 | $221.30 | $221.30 | 200 |
| 2008-04-16 | $226.50 | $226.50 | 200 |
| 2008-04-15 | $217.50 | $217.50 | 0 |
| 2008-04-14 | $217.50 | $217.50 | 0 |
| 2008-04-11 | $217.50 | $217.50 | 0 |
| 2008-04-10 | $217.50 | $217.50 | 0 |
| 2008-04-09 | $217.50 | $217.50 | 0 |
| 2008-04-08 | $217.50 | $217.50 | 500 |
| 2008-04-07 | $222.00 | $222.00 | 100 |
| 2008-04-04 | $213.70 | $213.70 | 0 |
| 2008-04-03 | $213.70 | $213.70 | 0 |
| 2008-04-02 | $213.70 | $213.70 | 400 |
| 2008-04-01 | $204.00 | $204.00 | 0 |
| 2008-03-31 | $204.00 | $204.00 | 0 |
| 2008-03-28 | $204.00 | $204.00 | 0 |
| 2008-03-27 | $204.00 | $204.00 | 0 |
| 2008-03-26 | $204.00 | $204.00 | 0 |
| 2008-03-25 | $204.00 | $204.00 | 1,500 |
| 2008-03-24 | $214.53 | $214.53 | 0 |
| 2008-03-20 | $214.53 | $214.53 | 0 |
| 2008-03-19 | $214.53 | $214.53 | 0 |
| 2008-03-18 | $214.53 | $214.53 | 0 |
| 2008-03-17 | $214.53 | $214.53 | 0 |
| 2008-03-14 | $214.53 | $214.53 | 400 |
| 2008-03-13 | $214.50 | $214.50 | 400 |
| 2008-03-12 | $215.00 | $215.00 | 0 |
| 2008-03-11 | $215.00 | $215.00 | 0 |
| 2008-03-10 | $215.00 | $215.00 | 0 |
| 2008-03-07 | $215.00 | $215.00 | 0 |
| 2008-03-06 | $215.00 | $215.00 | 400 |
| 2008-03-05 | $218.00 | $218.00 | 300 |
| 2008-03-04 | $217.50 | $217.50 | 0 |
| 2008-03-03 | $217.50 | $217.50 | 0 |
| 2008-02-29 | $217.50 | $217.50 | 0 |
| 2008-02-28 | $217.50 | $217.50 | 600 |
| 2008-02-27 | $225.00 | $225.00 | 0 |
| 2008-02-26 | $225.00 | $225.00 | 900 |
| 2008-02-25 | $224.90 | $224.90 | 3,000 |
| 2008-02-22 | $218.50 | $218.50 | 0 |
| 2008-02-21 | $218.50 | $218.50 | 0 |
| 2008-02-20 | $218.50 | $218.50 | 0 |
| 2008-02-19 | $218.50 | $218.50 | 600 |
| 2008-02-15 | $206.25 | $206.25 | 200 |
| 2008-02-14 | $211.37 | $211.37 | 3,100 |
| 2008-02-13 | $207.50 | $207.50 | 0 |
| 2008-02-12 | $207.50 | $207.50 | 100 |
| 2008-02-11 | $198.63 | $198.63 | 200 |
| 2008-02-08 | $196.00 | $196.00 | 200 |
| 2008-02-07 | $193.50 | $193.50 | 400 |
| 2008-02-06 | $192.50 | $192.50 | 0 |
| 2008-02-05 | $192.50 | $192.50 | 200 |
| 2008-02-04 | $204.50 | $204.50 | 1,400 |
| 2008-02-01 | $196.25 | $196.25 | 0 |
| 2008-01-31 | $196.25 | $196.25 | 0 |
| 2008-01-30 | $196.25 | $196.25 | 0 |
| 2008-01-29 | $196.25 | $196.25 | 0 |
| 2008-01-28 | $196.25 | $196.25 | 0 |
| 2008-01-25 | $196.25 | $196.25 | 200 |
| 2008-01-24 | $205.00 | $205.00 | 2,100 |
| 2008-01-23 | $195.00 | $195.00 | 0 |
| 2008-01-22 | $195.00 | $195.00 | 100 |
| 2008-01-18 | $195.70 | $195.70 | 3,500 |
| 2008-01-17 | $188.00 | $188.00 | 0 |
| 2008-01-16 | $188.00 | $188.00 | 300 |
| 2008-01-15 | $179.00 | $179.00 | 0 |
| 2008-01-14 | $179.00 | $179.00 | 0 |
| 2008-01-11 | $179.00 | $179.00 | 0 |
| 2008-01-10 | $179.00 | $179.00 | 300 |
| 2008-01-09 | $193.00 | $193.00 | 0 |
| 2008-01-08 | $193.00 | $193.00 | 200 |
| 2008-01-07 | $186.75 | $186.75 | 700 |
| 2008-01-04 | $222.00 | $222.00 | 500 |
| 2008-01-03 | $211.36 | $211.36 | 200 |
| 2008-01-02 | $218.00 | $218.00 | 100 |