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
- 2007-11-28 to 2026-08-28
- 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 | $52.00 | $52.00 | 342 |
| 2008-12-30 | $48.80 | $48.80 | 456 |
| 2008-12-29 | $52.00 | $52.00 | 494 |
| 2008-12-26 | $54.00 | $54.00 | 174 |
| 2008-12-24 | $48.00 | $48.00 | 76 |
| 2008-12-23 | $55.60 | $55.60 | 206 |
| 2008-12-22 | $50.00 | $50.00 | 851 |
| 2008-12-19 | $52.00 | $52.00 | 250 |
| 2008-12-18 | $52.00 | $52.00 | 171 |
| 2008-12-17 | $60.00 | $60.00 | 375 |
| 2008-12-16 | $60.00 | $60.00 | 406 |
| 2008-12-15 | $52.00 | $52.00 | 1,481 |
| 2008-12-12 | $60.00 | $60.00 | 756 |
| 2008-12-11 | $68.00 | $68.00 | 1,232 |
| 2008-12-10 | $70.00 | $70.00 | 1,681 |
| 2008-12-09 | $76.40 | $76.40 | 1,671 |
| 2008-12-08 | $80.00 | $80.00 | 3,013 |
| 2008-12-05 | $68.00 | $68.00 | 368 |
| 2008-12-04 | $74.00 | $74.00 | 1,899 |
| 2008-12-03 | $84.00 | $84.00 | 3,193 |
| 2008-12-02 | $64.00 | $64.00 | 1,212 |
| 2008-12-01 | $50.40 | $50.40 | 885 |
| 2008-11-28 | $46.00 | $46.00 | 569 |
| 2008-11-26 | $44.00 | $44.00 | 368 |
| 2008-11-25 | $48.00 | $48.00 | 544 |
| 2008-11-24 | $44.00 | $44.00 | 465 |
| 2008-11-21 | $45.20 | $45.20 | 308 |
| 2008-11-20 | $40.00 | $40.00 | 1,039 |
| 2008-11-19 | $34.00 | $34.00 | 1,111 |
| 2008-11-18 | $42.00 | $42.00 | 661 |
| 2008-11-17 | $44.80 | $44.80 | 544 |
| 2008-11-14 | $42.00 | $42.00 | 801 |
| 2008-11-13 | $44.00 | $44.00 | 1,643 |
| 2008-11-12 | $32.00 | $32.00 | 564 |
| 2008-11-11 | $40.00 | $40.00 | 532 |
| 2008-11-10 | $43.60 | $43.60 | 1,269 |
| 2008-11-07 | $26.00 | $26.00 | 103 |
| 2008-11-06 | $28.00 | $28.00 | 191 |
| 2008-11-05 | $30.00 | $30.00 | 20 |
| 2008-11-04 | $30.00 | $30.00 | 204 |
| 2008-11-03 | $34.00 | $34.00 | 17 |
| 2008-10-31 | $37.20 | $37.20 | 203 |
| 2008-10-30 | $30.00 | $30.00 | 226 |
| 2008-10-29 | $37.60 | $37.60 | 218 |
| 2008-10-28 | $37.60 | $37.60 | 286 |
| 2008-10-27 | $36.00 | $36.00 | 52 |
| 2008-10-24 | $40.00 | $40.00 | 22 |
| 2008-10-23 | $42.00 | $42.00 | 211 |
| 2008-10-22 | $40.00 | $40.00 | 307 |
| 2008-10-21 | $40.00 | $40.00 | 284 |
| 2008-10-20 | $40.00 | $40.00 | 506 |
| 2008-10-17 | $44.00 | $44.00 | 339 |
| 2008-10-16 | $48.00 | $48.00 | 960 |
| 2008-10-15 | $48.36 | $48.36 | 3,958 |
| 2008-10-14 | $34.00 | $34.00 | 146 |
| 2008-10-13 | $36.00 | $36.00 | 138 |
| 2008-10-10 | $38.00 | $38.00 | 86 |
| 2008-10-09 | $40.00 | $40.00 | 253 |
| 2008-10-08 | $46.00 | $46.00 | 265 |
| 2008-10-07 | $42.00 | $42.00 | 85 |
| 2008-10-06 | $52.00 | $52.00 | 454 |
| 2008-10-03 | $55.20 | $55.20 | 275 |
| 2008-10-02 | $54.00 | $54.00 | 48 |
| 2008-10-01 | $52.00 | $52.00 | 414 |
| 2008-09-30 | $60.00 | $60.00 | 334 |
| 2008-09-29 | $52.00 | $52.00 | 43 |
| 2008-09-26 | $68.00 | $68.00 | 147 |
| 2008-09-25 | $68.00 | $68.00 | 431 |
| 2008-09-24 | $64.00 | $64.00 | 358 |
| 2008-09-23 | $56.00 | $56.00 | 127 |
| 2008-09-22 | $64.00 | $64.00 | 68 |
| 2008-09-19 | $64.00 | $64.00 | 321 |
| 2008-09-18 | $52.00 | $52.00 | 176 |
| 2008-09-17 | $48.00 | $48.00 | 134 |
| 2008-09-16 | $60.00 | $60.00 | 67 |
| 2008-09-15 | $58.00 | $58.00 | 64 |
| 2008-09-12 | $66.00 | $66.00 | 640 |
| 2008-09-11 | $60.00 | $60.00 | 29 |
| 2008-09-10 | $60.00 | $60.00 | 80 |
| 2008-09-09 | $58.00 | $58.00 | 285 |
| 2008-09-08 | $60.00 | $60.00 | 331 |
| 2008-09-05 | $60.00 | $60.00 | 130 |
| 2008-09-04 | $64.00 | $64.00 | 335 |
| 2008-09-03 | $66.00 | $66.00 | 799 |
| 2008-09-02 | $66.00 | $66.00 | 756 |
| 2008-08-29 | $76.00 | $76.00 | 302 |
| 2008-08-28 | $72.00 | $72.00 | 507 |
| 2008-08-27 | $80.00 | $80.00 | 280 |
| 2008-08-26 | $84.00 | $84.00 | 154 |
| 2008-08-25 | $80.00 | $80.00 | 164 |
| 2008-08-22 | $88.00 | $88.00 | 135 |
| 2008-08-21 | $94.00 | $94.00 | 400 |
| 2008-08-20 | $88.00 | $88.00 | 1,304 |
| 2008-08-19 | $90.00 | $90.00 | 527 |
| 2008-08-18 | $86.00 | $86.00 | 380 |
| 2008-08-15 | $84.00 | $84.00 | 422 |
| 2008-08-14 | $96.00 | $96.00 | 495 |
| 2008-08-13 | $97.00 | $97.00 | 1,094 |
| 2008-08-12 | $96.40 | $96.40 | 3,008 |
| 2008-08-11 | $80.00 | $80.00 | 369 |
| 2008-08-08 | $88.00 | $88.00 | 330 |
| 2008-08-07 | $88.00 | $88.00 | 1,419 |
| 2008-08-06 | $96.00 | $96.00 | 1,775 |
| 2008-08-05 | $81.76 | $81.76 | 516 |
| 2008-08-04 | $88.00 | $88.00 | 676 |
| 2008-08-01 | $96.00 | $96.00 | 918 |
| 2008-07-31 | $100.00 | $100.00 | 772 |
| 2008-07-30 | $88.00 | $88.00 | 906 |
| 2008-07-29 | $90.00 | $90.00 | 831 |
| 2008-07-28 | $112.00 | $112.00 | 626 |
| 2008-07-25 | $110.20 | $110.20 | 808 |
| 2008-07-24 | $116.00 | $116.00 | 992 |
| 2008-07-23 | $126.40 | $126.40 | 2,002 |
| 2008-07-22 | $160.00 | $160.00 | 3,220 |
| 2008-07-21 | $170.00 | $170.00 | 7,397 |
| 2008-07-18 | $112.00 | $112.00 | 1,376 |
| 2008-07-17 | $112.00 | $112.00 | 2,484 |
| 2008-07-16 | $72.00 | $72.00 | 49 |
| 2008-07-15 | $80.00 | $80.00 | 19 |
| 2008-07-14 | $80.00 | $80.00 | 34 |
| 2008-07-11 | $84.00 | $84.00 | 11 |
| 2008-07-10 | $96.00 | $96.00 | 36 |
| 2008-07-09 | $80.00 | $80.00 | 244 |
| 2008-07-08 | $92.00 | $92.00 | 79 |
| 2008-07-07 | $92.00 | $92.00 | 80 |
| 2008-07-03 | $96.00 | $96.00 | 163 |
| 2008-07-02 | $64.00 | $64.00 | 138 |
| 2008-07-01 | $80.00 | $80.00 | 177 |
| 2008-06-30 | $88.00 | $88.00 | 0 |
| 2008-06-27 | $88.00 | $88.00 | 27 |
| 2008-06-26 | $96.00 | $96.00 | 71 |
| 2008-06-25 | $92.00 | $92.00 | 28 |
| 2008-06-24 | $88.00 | $88.00 | 18 |
| 2008-06-23 | $92.00 | $92.00 | 34 |
| 2008-06-20 | $88.00 | $88.00 | 45 |
| 2008-06-19 | $92.00 | $92.00 | 1 |
| 2008-06-18 | $92.00 | $92.00 | 36 |
| 2008-06-17 | $88.00 | $88.00 | 34 |
| 2008-06-16 | $92.00 | $92.00 | 46 |
| 2008-06-13 | $100.00 | $100.00 | 133 |
| 2008-06-12 | $96.00 | $96.00 | 536 |
| 2008-06-11 | $104.00 | $104.00 | 444 |
| 2008-06-10 | $112.00 | $112.00 | 507 |
| 2008-06-09 | $108.00 | $108.00 | 35 |
| 2008-06-06 | $88.00 | $88.00 | 197 |
| 2008-06-05 | $72.00 | $72.00 | 20 |
| 2008-06-04 | $76.00 | $76.00 | 165 |
| 2008-06-03 | $88.00 | $88.00 | 6 |
| 2008-06-02 | $88.00 | $88.00 | 393 |
| 2008-05-30 | $76.00 | $76.00 | 205 |
| 2008-05-29 | $84.00 | $84.00 | 109 |
| 2008-05-28 | $98.00 | $98.00 | 168 |
| 2008-05-27 | $92.00 | $92.00 | 377 |
| 2008-05-23 | $116.00 | $116.00 | 35 |
| 2008-05-22 | $112.00 | $112.00 | 3 |
| 2008-05-21 | $120.00 | $120.00 | 222 |
| 2008-05-20 | $120.00 | $120.00 | 104 |
| 2008-05-19 | $120.00 | $120.00 | 744 |
| 2008-05-16 | $147.60 | $147.60 | 590 |
| 2008-05-15 | $152.00 | $152.00 | 34 |
| 2008-05-14 | $152.00 | $152.00 | 290 |
| 2008-05-13 | $168.00 | $168.00 | 549 |
| 2008-05-12 | $176.00 | $176.00 | 3,926 |
| 2008-05-09 | $148.00 | $148.00 | 102 |
| 2008-05-08 | $140.00 | $140.00 | 217 |
| 2008-05-07 | $152.00 | $152.00 | 28 |
| 2008-05-06 | $156.00 | $156.00 | 65 |
| 2008-05-05 | $156.00 | $156.00 | 453 |
| 2008-05-02 | $144.00 | $144.00 | 121 |
| 2008-05-01 | $140.00 | $140.00 | 17 |
| 2008-04-30 | $156.00 | $156.00 | 113 |
| 2008-04-29 | $164.00 | $164.00 | 230 |
| 2008-04-28 | $176.00 | $176.00 | 356 |
| 2008-04-25 | $180.00 | $180.00 | 440 |
| 2008-04-24 | $180.00 | $180.00 | 217 |
| 2008-04-23 | $172.00 | $172.00 | 391 |
| 2008-04-22 | $188.00 | $188.00 | 464 |
| 2008-04-21 | $196.00 | $196.00 | 515 |
| 2008-04-18 | $180.00 | $180.00 | 117 |
| 2008-04-17 | $148.00 | $148.00 | 4 |
| 2008-04-16 | $160.00 | $160.00 | 38 |
| 2008-04-15 | $160.00 | $160.00 | 0 |
| 2008-04-14 | $160.00 | $160.00 | 24 |
| 2008-04-11 | $168.00 | $168.00 | 1 |
| 2008-04-10 | $164.00 | $164.00 | 45 |
| 2008-04-09 | $168.00 | $168.00 | 145 |
| 2008-04-08 | $168.00 | $168.00 | 6 |
| 2008-04-07 | $168.00 | $168.00 | 88 |
| 2008-04-04 | $140.00 | $140.00 | 113 |
| 2008-04-03 | $188.00 | $188.00 | 53 |
| 2008-04-02 | $180.00 | $180.00 | 516 |
| 2008-04-01 | $184.00 | $184.00 | 321 |
| 2008-03-31 | $192.00 | $192.00 | 6 |
| 2008-03-28 | $208.00 | $208.00 | 0 |
| 2008-03-27 | $208.00 | $208.00 | 47 |
| 2008-03-26 | $200.00 | $200.00 | 47 |
| 2008-03-25 | $128.00 | $128.00 | 41 |
| 2008-03-24 | $176.00 | $176.00 | 37 |
| 2008-03-20 | $180.00 | $180.00 | 1 |
| 2008-03-19 | $180.00 | $180.00 | 91 |
| 2008-03-18 | $212.00 | $212.00 | 3 |
| 2008-03-17 | $204.00 | $204.00 | 80 |
| 2008-03-14 | $184.00 | $184.00 | 28 |
| 2008-03-13 | $204.00 | $204.00 | 150 |
| 2008-03-12 | $240.00 | $240.00 | 31 |
| 2008-03-11 | $240.00 | $240.00 | 5 |
| 2008-03-10 | $220.00 | $220.00 | 20 |
| 2008-03-07 | $228.00 | $228.00 | 46 |
| 2008-03-06 | $260.00 | $260.00 | 4 |
| 2008-03-05 | $252.00 | $252.00 | 104 |
| 2008-03-04 | $276.00 | $276.00 | 44 |
| 2008-03-03 | $242.00 | $242.00 | 95 |
| 2008-02-29 | $232.00 | $232.00 | 223 |
| 2008-02-28 | $254.00 | $254.00 | 172 |
| 2008-02-27 | $260.00 | $260.00 | 580 |
| 2008-02-26 | $268.00 | $268.00 | 1,327 |
| 2008-02-25 | $280.00 | $280.00 | 96 |
| 2008-02-22 | $268.00 | $268.00 | 112 |
| 2008-02-21 | $272.00 | $272.00 | 2 |
| 2008-02-20 | $272.00 | $272.00 | 27 |
| 2008-02-19 | $272.00 | $272.00 | 301 |
| 2008-02-15 | $304.00 | $304.00 | 796 |
| 2008-02-14 | $312.00 | $312.00 | 364 |
| 2008-02-13 | $260.00 | $260.00 | 384 |
| 2008-02-12 | $192.00 | $192.00 | 171 |
| 2008-02-11 | $220.00 | $220.00 | 304 |
| 2008-02-08 | $224.00 | $224.00 | 53 |
| 2008-02-07 | $232.00 | $232.00 | 116 |
| 2008-02-06 | $220.00 | $220.00 | 98 |
| 2008-02-05 | $208.00 | $208.00 | 22 |
| 2008-02-04 | $208.00 | $208.00 | 170 |
| 2008-02-01 | $208.00 | $208.00 | 109 |
| 2008-01-31 | $196.00 | $196.00 | 11 |
| 2008-01-30 | $240.00 | $240.00 | 78 |
| 2008-01-29 | $240.00 | $240.00 | 4 |
| 2008-01-28 | $232.00 | $232.00 | 13 |
| 2008-01-25 | $228.00 | $228.00 | 37 |
| 2008-01-24 | $220.00 | $220.00 | 73 |
| 2008-01-23 | $200.00 | $200.00 | 220 |
| 2008-01-22 | $236.00 | $236.00 | 108 |
| 2008-01-18 | $280.00 | $280.00 | 70 |
| 2008-01-17 | $264.00 | $264.00 | 115 |
| 2008-01-16 | $232.00 | $232.00 | 62 |
| 2008-01-15 | $268.00 | $268.00 | 133 |
| 2008-01-14 | $280.00 | $280.00 | 126 |
| 2008-01-11 | $312.00 | $312.00 | 512 |
| 2008-01-10 | $324.00 | $324.00 | 1,258 |
| 2008-01-09 | $292.00 | $292.00 | 470 |
| 2008-01-08 | $296.00 | $296.00 | 391 |
| 2008-01-07 | $272.00 | $272.00 | 75 |
| 2008-01-04 | $280.00 | $280.00 | 18 |
| 2008-01-03 | $260.00 | $260.00 | 0 |
| 2008-01-02 | $260.00 | $260.00 | 0 |