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
- 2003-10-23 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 | $22.31 | $25.47 | 150,600 |
| 2008-12-30 | $21.15 | $24.14 | 84,500 |
| 2008-12-29 | $20.41 | $23.30 | 149,600 |
| 2008-12-26 | $20.90 | $23.86 | 65,100 |
| 2008-12-24 | $20.65 | $23.57 | 61,500 |
| 2008-12-23 | $20.81 | $23.75 | 165,100 |
| 2008-12-22 | $20.09 | $22.93 | 216,800 |
| 2008-12-19 | $20.60 | $23.51 | 251,000 |
| 2008-12-18 | $20.15 | $23.00 | 203,900 |
| 2008-12-17 | $21.46 | $24.49 | 166,800 |
| 2008-12-16 | $21.80 | $24.88 | 223,200 |
| 2008-12-15 | $20.85 | $23.80 | 184,900 |
| 2008-12-12 | $20.75 | $23.68 | 215,500 |
| 2008-12-11 | $19.79 | $22.59 | 702,600 |
| 2008-12-10 | $19.97 | $22.79 | 903,200 |
| 2008-12-09 | $20.60 | $23.51 | 502,700 |
| 2008-12-08 | $21.12 | $24.11 | 446,600 |
| 2008-12-05 | $19.90 | $22.71 | 135,000 |
| 2008-12-04 | $19.52 | $22.28 | 200,700 |
| 2008-12-03 | $20.60 | $23.51 | 360,400 |
| 2008-12-02 | $20.85 | $23.80 | 386,400 |
| 2008-12-01 | $20.46 | $23.35 | 604,900 |
| 2008-11-28 | $21.90 | $25.00 | 259,900 |
| 2008-11-26 | $22.00 | $25.11 | 287,500 |
| 2008-11-25 | $20.60 | $23.51 | 169,200 |
| 2008-11-24 | $20.15 | $23.00 | 234,300 |
| 2008-11-21 | $18.25 | $20.83 | 236,700 |
| 2008-11-20 | $17.75 | $20.26 | 251,400 |
| 2008-11-19 | $19.45 | $22.20 | 131,300 |
| 2008-11-18 | $19.82 | $22.62 | 173,300 |
| 2008-11-17 | $20.35 | $23.23 | 135,800 |
| 2008-11-14 | $21.25 | $24.26 | 177,600 |
| 2008-11-13 | $21.65 | $24.71 | 133,400 |
| 2008-11-12 | $19.55 | $22.31 | 114,000 |
| 2008-11-11 | $20.70 | $23.63 | 80,500 |
| 2008-11-10 | $21.50 | $24.54 | 78,100 |
| 2008-11-07 | $21.45 | $24.48 | 768,500 |
| 2008-11-06 | $21.04 | $24.02 | 119,700 |
| 2008-11-05 | $21.70 | $24.77 | 97,900 |
| 2008-11-04 | $23.85 | $27.22 | 760,000 |
| 2008-11-03 | $23.16 | $26.44 | 102,800 |
| 2008-10-31 | $22.75 | $25.97 | 286,900 |
| 2008-10-30 | $22.55 | $25.74 | 111,600 |
| 2008-10-29 | $20.60 | $23.51 | 115,500 |
| 2008-10-28 | $21.20 | $24.20 | 136,700 |
| 2008-10-27 | $19.40 | $22.14 | 100,800 |
| 2008-10-24 | $21.00 | $23.97 | 282,000 |
| 2008-10-23 | $20.90 | $23.86 | 165,000 |
| 2008-10-22 | $20.25 | $23.11 | 79,500 |
| 2008-10-21 | $22.40 | $25.57 | 502,400 |
| 2008-10-20 | $22.30 | $25.45 | 562,100 |
| 2008-10-17 | $22.70 | $25.91 | 424,900 |
| 2008-10-16 | $22.08 | $25.20 | 950,200 |
| 2008-10-15 | $22.90 | $26.14 | 965,000 |
| 2008-10-14 | $25.00 | $28.07 | 1,063,800 |
| 2008-10-13 | $25.45 | $28.57 | 542,500 |
| 2008-10-10 | $21.50 | $24.14 | 445,200 |
| 2008-10-09 | $23.56 | $26.45 | 641,400 |
| 2008-10-08 | $25.00 | $28.07 | 331,500 |
| 2008-10-07 | $25.15 | $28.24 | 415,300 |
| 2008-10-06 | $25.50 | $28.63 | 442,500 |
| 2008-10-03 | $28.08 | $31.53 | 112,700 |
| 2008-10-02 | $28.49 | $31.99 | 83,900 |
| 2008-10-01 | $30.20 | $33.91 | 132,800 |
| 2008-09-30 | $29.95 | $33.63 | 138,900 |
| 2008-09-29 | $27.58 | $30.96 | 130,800 |
| 2008-09-26 | $31.30 | $35.14 | 348,600 |
| 2008-09-25 | $31.76 | $35.66 | 571,500 |
| 2008-09-24 | $31.70 | $35.59 | 493,800 |
| 2008-09-23 | $30.15 | $33.85 | 152,900 |
| 2008-09-22 | $30.25 | $33.96 | 75,700 |
| 2008-09-19 | $32.04 | $35.97 | 98,000 |
| 2008-09-18 | $30.10 | $33.79 | 158,400 |
| 2008-09-17 | $30.05 | $33.74 | 330,800 |
| 2008-09-16 | $30.18 | $33.88 | 94,300 |
| 2008-09-15 | $30.85 | $34.64 | 58,500 |
| 2008-09-12 | $32.46 | $36.44 | 128,600 |
| 2008-09-11 | $31.80 | $35.70 | 222,700 |
| 2008-09-10 | $32.38 | $36.35 | 116,300 |
| 2008-09-09 | $31.15 | $34.97 | 89,900 |
| 2008-09-08 | $32.43 | $36.41 | 59,100 |
| 2008-09-05 | $32.80 | $36.82 | 69,700 |
| 2008-09-04 | $32.56 | $36.56 | 55,200 |
| 2008-09-03 | $34.35 | $38.56 | 49,400 |
| 2008-09-02 | $33.95 | $38.12 | 53,400 |
| 2008-08-29 | $35.35 | $39.69 | 42,700 |
| 2008-08-28 | $35.06 | $39.36 | 39,200 |
| 2008-08-27 | $35.30 | $39.63 | 42,300 |
| 2008-08-26 | $33.70 | $37.84 | 54,800 |
| 2008-08-25 | $34.83 | $39.10 | 58,000 |
| 2008-08-22 | $34.65 | $38.90 | 57,100 |
| 2008-08-21 | $34.50 | $38.73 | 40,700 |
| 2008-08-20 | $34.10 | $38.28 | 64,100 |
| 2008-08-19 | $34.55 | $38.79 | 39,500 |
| 2008-08-18 | $35.35 | $39.69 | 47,100 |
| 2008-08-15 | $35.02 | $39.32 | 44,400 |
| 2008-08-14 | $35.15 | $39.46 | 64,700 |
| 2008-08-13 | $35.50 | $39.86 | 66,000 |
| 2008-08-12 | $35.90 | $40.31 | 48,200 |
| 2008-08-11 | $36.60 | $41.09 | 37,400 |
| 2008-08-08 | $36.90 | $41.43 | 35,800 |
| 2008-08-07 | $35.85 | $40.25 | 33,800 |
| 2008-08-06 | $36.10 | $40.53 | 53,700 |
| 2008-08-05 | $36.61 | $41.10 | 724,300 |
| 2008-08-04 | $36.00 | $40.42 | 266,700 |
| 2008-08-01 | $36.50 | $40.98 | 38,500 |
| 2008-07-31 | $36.05 | $40.47 | 50,100 |
| 2008-07-30 | $36.00 | $40.42 | 70,600 |
| 2008-07-29 | $35.37 | $39.71 | 39,600 |
| 2008-07-28 | $35.00 | $39.29 | 114,500 |
| 2008-07-25 | $35.30 | $39.63 | 89,900 |
| 2008-07-24 | $35.25 | $39.58 | 121,700 |
| 2008-07-23 | $35.52 | $39.88 | 53,100 |
| 2008-07-22 | $36.00 | $40.42 | 100,900 |
| 2008-07-21 | $34.82 | $39.09 | 34,800 |
| 2008-07-18 | $35.43 | $39.78 | 342,900 |
| 2008-07-17 | $35.55 | $39.91 | 45,400 |
| 2008-07-16 | $35.60 | $39.97 | 66,800 |
| 2008-07-15 | $33.90 | $38.06 | 66,200 |
| 2008-07-14 | $34.30 | $38.51 | 61,700 |
| 2008-07-11 | $33.47 | $37.58 | 50,000 |
| 2008-07-10 | $34.30 | $38.51 | 745,400 |
| 2008-07-09 | $34.61 | $38.86 | 161,600 |
| 2008-07-08 | $35.73 | $40.11 | 368,700 |
| 2008-07-07 | $34.50 | $38.73 | 313,900 |
| 2008-07-03 | $34.50 | $38.73 | 411,600 |
| 2008-07-02 | $33.70 | $37.84 | 181,200 |
| 2008-07-01 | $34.35 | $38.56 | 90,600 |
| 2008-06-30 | $35.45 | $39.80 | 61,800 |
| 2008-06-27 | $34.55 | $38.79 | 78,100 |
| 2008-06-26 | $33.19 | $37.26 | 181,800 |
| 2008-06-25 | $33.90 | $38.06 | 152,800 |
| 2008-06-24 | $33.55 | $37.67 | 58,000 |
| 2008-06-23 | $33.60 | $37.72 | 0 |
| 2008-06-20 | $33.60 | $37.72 | 89,400 |
| 2008-06-19 | $34.10 | $38.28 | 151,100 |
| 2008-06-18 | $34.59 | $38.83 | 52,900 |
| 2008-06-17 | $35.30 | $39.63 | 489,800 |
| 2008-06-16 | $35.05 | $39.35 | 60,000 |
| 2008-06-13 | $35.35 | $39.69 | 159,100 |
| 2008-06-12 | $34.65 | $38.90 | 83,000 |
| 2008-06-11 | $35.60 | $39.97 | 60,500 |
| 2008-06-10 | $35.60 | $39.97 | 93,000 |
| 2008-06-09 | $36.38 | $40.84 | 71,900 |
| 2008-06-06 | $35.45 | $39.80 | 67,600 |
| 2008-06-05 | $36.63 | $41.12 | 212,700 |
| 2008-06-04 | $36.35 | $40.81 | 117,400 |
| 2008-06-03 | $36.00 | $40.42 | 138,000 |
| 2008-06-02 | $36.20 | $40.64 | 102,600 |
| 2008-05-30 | $36.15 | $40.59 | 94,500 |
| 2008-05-29 | $36.51 | $40.99 | 266,600 |
| 2008-05-28 | $36.45 | $40.92 | 52,600 |
| 2008-05-27 | $36.50 | $40.98 | 65,700 |
| 2008-05-23 | $35.94 | $40.35 | 142,000 |
| 2008-05-22 | $36.18 | $40.62 | 97,600 |
| 2008-05-21 | $36.30 | $40.75 | 348,500 |
| 2008-05-20 | $36.32 | $40.78 | 118,800 |
| 2008-05-19 | $36.10 | $40.53 | 50,100 |
| 2008-05-16 | $37.25 | $41.82 | 60,400 |
| 2008-05-15 | $36.80 | $41.32 | 68,000 |
| 2008-05-14 | $36.75 | $41.26 | 82,300 |
| 2008-05-13 | $37.05 | $41.60 | 173,000 |
| 2008-05-12 | $38.10 | $42.78 | 157,800 |
| 2008-05-09 | $37.95 | $42.61 | 88,400 |
| 2008-05-08 | $37.40 | $41.99 | 104,100 |
| 2008-05-07 | $36.24 | $40.69 | 48,300 |
| 2008-05-06 | $37.30 | $41.88 | 134,000 |
| 2008-05-05 | $37.90 | $42.55 | 37,400 |
| 2008-05-02 | $37.75 | $42.38 | 60,100 |
| 2008-05-01 | $37.75 | $42.38 | 105,500 |
| 2008-04-30 | $37.15 | $41.71 | 105,300 |
| 2008-04-29 | $36.55 | $41.03 | 43,000 |
| 2008-04-28 | $37.45 | $42.05 | 414,100 |
| 2008-04-25 | $38.05 | $42.72 | 1,016,500 |
| 2008-04-24 | $38.54 | $43.27 | 609,500 |
| 2008-04-23 | $37.50 | $42.10 | 543,900 |
| 2008-04-22 | $36.45 | $40.92 | 308,700 |
| 2008-04-21 | $36.25 | $40.70 | 1,314,900 |
| 2008-04-18 | $36.95 | $41.48 | 405,000 |
| 2008-04-17 | $37.20 | $41.76 | 180,100 |
| 2008-04-16 | $37.30 | $41.88 | 920,200 |
| 2008-04-15 | $38.10 | $42.08 | 52,400 |
| 2008-04-14 | $38.30 | $42.30 | 161,900 |
| 2008-04-11 | $37.06 | $40.93 | 604,600 |
| 2008-04-10 | $39.51 | $43.64 | 104,000 |
| 2008-04-09 | $39.85 | $44.01 | 40,800 |
| 2008-04-08 | $39.35 | $43.46 | 38,600 |
| 2008-04-07 | $40.50 | $44.73 | 138,700 |
| 2008-04-04 | $40.40 | $44.62 | 257,900 |
| 2008-04-03 | $40.75 | $45.01 | 236,000 |
| 2008-04-02 | $40.25 | $44.45 | 109,600 |
| 2008-04-01 | $39.10 | $43.18 | 29,800 |
| 2008-03-31 | $38.78 | $42.83 | 84,300 |
| 2008-03-28 | $38.25 | $42.24 | 53,100 |
| 2008-03-27 | $38.30 | $42.30 | 89,800 |
| 2008-03-26 | $38.53 | $42.55 | 182,600 |
| 2008-03-25 | $39.25 | $43.35 | 120,800 |
| 2008-03-24 | $38.60 | $42.63 | 43,000 |
| 2008-03-20 | $38.15 | $42.13 | 59,500 |
| 2008-03-19 | $37.05 | $40.92 | 85,500 |
| 2008-03-18 | $37.95 | $41.91 | 57,900 |
| 2008-03-17 | $38.00 | $41.97 | 63,400 |
| 2008-03-14 | $38.60 | $42.63 | 932,200 |
| 2008-03-13 | $39.30 | $43.40 | 66,100 |
| 2008-03-12 | $39.60 | $43.74 | 90,500 |
| 2008-03-11 | $39.95 | $44.12 | 38,800 |
| 2008-03-10 | $38.37 | $42.38 | 39,100 |
| 2008-03-07 | $39.79 | $43.95 | 74,500 |
| 2008-03-06 | $38.55 | $42.58 | 34,700 |
| 2008-03-05 | $38.75 | $42.80 | 58,100 |
| 2008-03-04 | $39.65 | $43.79 | 45,600 |
| 2008-03-03 | $39.10 | $43.18 | 68,400 |
| 2008-02-29 | $37.90 | $41.86 | 388,400 |
| 2008-02-28 | $38.64 | $42.68 | 241,300 |
| 2008-02-27 | $39.10 | $43.18 | 201,000 |
| 2008-02-26 | $39.74 | $43.89 | 51,300 |
| 2008-02-25 | $38.60 | $42.63 | 71,200 |
| 2008-02-22 | $37.95 | $41.91 | 95,600 |
| 2008-02-21 | $37.30 | $41.20 | 80,200 |
| 2008-02-20 | $37.64 | $41.57 | 52,700 |
| 2008-02-19 | $36.15 | $39.93 | 35,900 |
| 2008-02-15 | $36.55 | $40.37 | 43,000 |
| 2008-02-14 | $36.44 | $40.25 | 210,300 |
| 2008-02-13 | $36.43 | $40.23 | 58,800 |
| 2008-02-12 | $36.75 | $40.59 | 60,800 |
| 2008-02-11 | $35.15 | $38.82 | 132,800 |
| 2008-02-08 | $35.30 | $38.99 | 73,600 |
| 2008-02-07 | $36.05 | $39.81 | 68,200 |
| 2008-02-06 | $36.75 | $40.59 | 53,700 |
| 2008-02-05 | $36.40 | $40.20 | 116,000 |
| 2008-02-04 | $37.89 | $41.85 | 451,800 |
| 2008-02-01 | $37.75 | $41.69 | 104,200 |
| 2008-01-31 | $37.10 | $40.97 | 62,800 |
| 2008-01-30 | $38.90 | $42.96 | 166,400 |
| 2008-01-29 | $37.85 | $41.80 | 101,900 |
| 2008-01-28 | $38.25 | $42.24 | 135,200 |
| 2008-01-25 | $36.70 | $40.53 | 290,800 |
| 2008-01-24 | $36.50 | $40.31 | 118,600 |
| 2008-01-23 | $36.45 | $40.26 | 257,000 |
| 2008-01-22 | $37.45 | $41.36 | 153,100 |
| 2008-01-18 | $37.20 | $41.08 | 75,800 |
| 2008-01-17 | $37.15 | $41.03 | 169,800 |
| 2008-01-16 | $38.15 | $42.13 | 96,200 |
| 2008-01-15 | $38.10 | $42.08 | 417,700 |
| 2008-01-14 | $38.55 | $42.58 | 87,600 |
| 2008-01-11 | $38.29 | $42.29 | 80,800 |
| 2008-01-10 | $39.35 | $43.46 | 86,800 |
| 2008-01-09 | $39.95 | $44.12 | 113,500 |
| 2008-01-08 | $38.45 | $42.47 | 145,200 |
| 2008-01-07 | $37.80 | $41.75 | 101,900 |
| 2008-01-04 | $37.60 | $41.53 | 73,000 |
| 2008-01-03 | $39.46 | $43.58 | 102,500 |
| 2008-01-02 | $38.46 | $42.48 | 40,600 |