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
- 1999-09-21 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 | $69.71 | $69.71 | 0 |
| 2008-12-30 | $69.71 | $69.71 | 0 |
| 2008-12-29 | $69.71 | $69.71 | 100 |
| 2008-12-26 | $69.07 | $69.07 | 0 |
| 2008-12-24 | $69.07 | $69.07 | 0 |
| 2008-12-23 | $69.07 | $69.07 | 200 |
| 2008-12-22 | $67.02 | $67.02 | 700 |
| 2008-12-19 | $68.36 | $68.36 | 100 |
| 2008-12-18 | $66.93 | $66.93 | 0 |
| 2008-12-17 | $66.93 | $66.93 | 0 |
| 2008-12-16 | $66.93 | $66.93 | 100 |
| 2008-12-15 | $65.13 | $65.13 | 200 |
| 2008-12-12 | $67.00 | $67.00 | 1,500 |
| 2008-12-11 | $71.12 | $71.12 | 0 |
| 2008-12-10 | $71.12 | $71.12 | 300 |
| 2008-12-09 | $74.47 | $74.47 | 0 |
| 2008-12-08 | $74.47 | $74.47 | 100 |
| 2008-12-05 | $69.89 | $69.89 | 0 |
| 2008-12-04 | $69.89 | $69.89 | 0 |
| 2008-12-03 | $69.89 | $69.89 | 0 |
| 2008-12-02 | $69.89 | $69.89 | 0 |
| 2008-12-01 | $69.89 | $69.89 | 100 |
| 2008-11-28 | $73.64 | $73.64 | 100 |
| 2008-11-26 | $74.16 | $74.16 | 1,000 |
| 2008-11-25 | $72.06 | $72.06 | 300 |
| 2008-11-24 | $70.09 | $70.09 | 0 |
| 2008-11-21 | $70.09 | $70.09 | 1,100 |
| 2008-11-20 | $69.00 | $69.00 | 0 |
| 2008-11-19 | $69.00 | $69.00 | 0 |
| 2008-11-18 | $69.00 | $69.00 | 400 |
| 2008-11-17 | $65.68 | $65.68 | 600 |
| 2008-11-14 | $66.50 | $66.50 | 600 |
| 2008-11-13 | $69.52 | $69.52 | 2,300 |
| 2008-11-12 | $62.14 | $62.14 | 1,000 |
| 2008-11-11 | $64.36 | $64.36 | 200 |
| 2008-11-10 | $67.50 | $67.50 | 500 |
| 2008-11-07 | $70.44 | $70.44 | 3,000 |
| 2008-11-06 | $79.00 | $79.00 | 500 |
| 2008-11-05 | $80.50 | $80.50 | 2,900 |
| 2008-11-04 | $86.81 | $86.81 | 1,000 |
| 2008-11-03 | $86.00 | $86.00 | 1,600 |
| 2008-10-31 | $85.11 | $85.11 | 1,700 |
| 2008-10-30 | $79.75 | $79.75 | 600 |
| 2008-10-29 | $77.08 | $77.08 | 1,800 |
| 2008-10-28 | $73.75 | $73.75 | 4,500 |
| 2008-10-27 | $73.00 | $73.00 | 1,300 |
| 2008-10-24 | $75.19 | $75.19 | 1,300 |
| 2008-10-23 | $74.84 | $74.84 | 1,100 |
| 2008-10-22 | $81.77 | $81.77 | 200 |
| 2008-10-21 | $87.26 | $87.26 | 100 |
| 2008-10-20 | $85.50 | $85.50 | 400 |
| 2008-10-17 | $84.13 | $84.13 | 0 |
| 2008-10-16 | $84.13 | $84.13 | 400 |
| 2008-10-15 | $82.67 | $82.67 | 200 |
| 2008-10-14 | $86.05 | $86.05 | 100 |
| 2008-10-13 | $92.05 | $92.05 | 200 |
| 2008-10-10 | $81.00 | $81.00 | 100 |
| 2008-10-09 | $85.75 | $85.75 | 0 |
| 2008-10-08 | $85.75 | $85.75 | 300 |
| 2008-10-07 | $89.13 | $89.13 | 400 |
| 2008-10-06 | $97.00 | $97.00 | 0 |
| 2008-10-03 | $97.00 | $97.00 | 0 |
| 2008-10-02 | $97.00 | $97.00 | 0 |
| 2008-10-01 | $97.00 | $97.00 | 100 |
| 2008-09-30 | $101.52 | $101.52 | 0 |
| 2008-09-29 | $101.52 | $101.52 | 0 |
| 2008-09-26 | $101.52 | $101.52 | 0 |
| 2008-09-25 | $101.52 | $101.52 | 100 |
| 2008-09-24 | $99.00 | $99.00 | 100 |
| 2008-09-23 | $100.30 | $100.30 | 100 |
| 2008-09-22 | $100.00 | $100.00 | 300 |
| 2008-09-19 | $100.29 | $100.29 | 0 |
| 2008-09-18 | $100.29 | $100.29 | 700 |
| 2008-09-17 | $99.13 | $99.13 | 800 |
| 2008-09-16 | $101.34 | $101.34 | 200 |
| 2008-09-15 | $102.45 | $102.45 | 500 |
| 2008-09-12 | $104.69 | $104.69 | 0 |
| 2008-09-11 | $104.69 | $104.69 | 0 |
| 2008-09-10 | $104.69 | $104.69 | 100 |
| 2008-09-09 | $103.00 | $103.00 | 300 |
| 2008-09-08 | $106.00 | $106.00 | 200 |
| 2008-09-05 | $103.09 | $103.09 | 100 |
| 2008-09-04 | $106.29 | $106.29 | 0 |
| 2008-09-03 | $106.29 | $106.29 | 0 |
| 2008-09-02 | $106.29 | $106.29 | 500 |
| 2008-08-29 | $103.80 | $103.80 | 0 |
| 2008-08-28 | $103.80 | $103.80 | 100 |
| 2008-08-27 | $99.99 | $99.99 | 0 |
| 2008-08-26 | $99.99 | $99.99 | 0 |
| 2008-08-25 | $99.99 | $99.99 | 100 |
| 2008-08-22 | $102.79 | $102.79 | 0 |
| 2008-08-21 | $102.79 | $102.79 | 300 |
| 2008-08-20 | $106.50 | $106.50 | 0 |
| 2008-08-19 | $106.50 | $106.50 | 0 |
| 2008-08-18 | $106.50 | $106.50 | 100 |
| 2008-08-15 | $106.25 | $106.25 | 0 |
| 2008-08-14 | $106.25 | $106.25 | 100 |
| 2008-08-13 | $106.06 | $106.06 | 100 |
| 2008-08-12 | $105.89 | $105.89 | 900 |
| 2008-08-11 | $108.09 | $108.09 | 1,300 |
| 2008-08-08 | $105.32 | $105.32 | 700 |
| 2008-08-07 | $102.50 | $102.50 | 1,200 |
| 2008-08-06 | $102.85 | $102.85 | 500 |
| 2008-08-05 | $86.66 | $86.66 | 0 |
| 2008-08-04 | $86.66 | $86.66 | 0 |
| 2008-08-01 | $86.66 | $86.66 | 0 |
| 2008-07-31 | $86.66 | $86.66 | 0 |
| 2008-07-30 | $86.66 | $86.66 | 0 |
| 2008-07-29 | $86.66 | $86.66 | 200 |
| 2008-07-28 | $85.17 | $85.17 | 200 |
| 2008-07-25 | $84.87 | $84.87 | 200 |
| 2008-07-24 | $80.70 | $80.70 | 0 |
| 2008-07-23 | $80.70 | $80.70 | 0 |
| 2008-07-22 | $80.70 | $80.70 | 0 |
| 2008-07-21 | $80.70 | $80.70 | 600 |
| 2008-07-18 | $78.50 | $78.50 | 100 |
| 2008-07-17 | $79.57 | $79.57 | 300 |
| 2008-07-16 | $78.05 | $78.05 | 0 |
| 2008-07-15 | $78.05 | $78.05 | 200 |
| 2008-07-14 | $78.62 | $78.62 | 200 |
| 2008-07-11 | $81.22 | $81.22 | 0 |
| 2008-07-10 | $81.22 | $81.22 | 0 |
| 2008-07-09 | $81.22 | $81.22 | 0 |
| 2008-07-08 | $81.22 | $81.22 | 0 |
| 2008-07-07 | $81.22 | $81.22 | 0 |
| 2008-07-03 | $81.22 | $81.22 | 500 |
| 2008-07-02 | $81.66 | $81.66 | 0 |
| 2008-07-01 | $81.66 | $81.66 | 0 |
| 2008-06-30 | $81.66 | $81.66 | 200 |
| 2008-06-27 | $84.20 | $84.20 | 100 |
| 2008-06-26 | $83.60 | $83.60 | 0 |
| 2008-06-25 | $83.60 | $83.60 | 0 |
| 2008-06-24 | $83.60 | $83.60 | 0 |
| 2008-06-23 | $83.60 | $83.60 | 100 |
| 2008-06-20 | $87.00 | $87.00 | 800 |
| 2008-06-19 | $88.10 | $88.10 | 300 |
| 2008-06-18 | $89.34 | $89.34 | 0 |
| 2008-06-17 | $89.34 | $89.34 | 0 |
| 2008-06-16 | $89.34 | $89.34 | 0 |
| 2008-06-13 | $89.34 | $89.34 | 100 |
| 2008-06-12 | $88.48 | $88.48 | 0 |
| 2008-06-11 | $88.48 | $88.48 | 2,100 |
| 2008-06-10 | $88.96 | $88.96 | 0 |
| 2008-06-09 | $88.96 | $88.96 | 0 |
| 2008-06-06 | $88.96 | $88.96 | 0 |
| 2008-06-05 | $88.96 | $88.96 | 400 |
| 2008-06-04 | $87.81 | $87.81 | 400 |
| 2008-06-03 | $87.69 | $87.69 | 700 |
| 2008-06-02 | $88.07 | $88.07 | 400 |
| 2008-05-30 | $89.70 | $89.70 | 200 |
| 2008-05-29 | $89.24 | $89.24 | 300 |
| 2008-05-28 | $88.65 | $88.65 | 0 |
| 2008-05-27 | $88.65 | $88.65 | 100 |
| 2008-05-23 | $88.46 | $88.46 | 100 |
| 2008-05-22 | $88.67 | $88.67 | 0 |
| 2008-05-21 | $88.67 | $88.67 | 600 |
| 2008-05-20 | $88.41 | $88.41 | 0 |
| 2008-05-19 | $88.41 | $88.41 | 600 |
| 2008-05-16 | $88.00 | $88.00 | 0 |
| 2008-05-15 | $88.00 | $88.00 | 0 |
| 2008-05-14 | $88.00 | $88.00 | 0 |
| 2008-05-13 | $88.00 | $88.00 | 700 |
| 2008-05-12 | $87.93 | $87.93 | 4,600 |
| 2008-05-09 | $88.00 | $88.00 | 200 |
| 2008-05-08 | $88.03 | $88.03 | 300 |
| 2008-05-07 | $88.00 | $88.00 | 5,500 |
| 2008-05-06 | $85.33 | $85.33 | 200 |
| 2008-05-05 | $83.81 | $83.81 | 100 |
| 2008-05-02 | $84.00 | $84.00 | 1,100 |
| 2008-05-01 | $84.10 | $84.10 | 500 |
| 2008-04-30 | $84.86 | $84.86 | 200 |
| 2008-04-29 | $85.10 | $85.10 | 200 |
| 2008-04-28 | $83.81 | $83.81 | 400 |
| 2008-04-25 | $78.75 | $78.75 | 0 |
| 2008-04-24 | $78.75 | $78.75 | 0 |
| 2008-04-23 | $78.75 | $78.75 | 0 |
| 2008-04-22 | $78.75 | $78.75 | 200 |
| 2008-04-21 | $83.84 | $83.84 | 0 |
| 2008-04-18 | $83.84 | $83.84 | 400 |
| 2008-04-17 | $82.38 | $82.38 | 0 |
| 2008-04-16 | $82.38 | $82.38 | 300 |
| 2008-04-15 | $84.26 | $84.26 | 0 |
| 2008-04-14 | $84.26 | $84.26 | 100 |
| 2008-04-11 | $85.80 | $85.80 | 0 |
| 2008-04-10 | $85.80 | $85.80 | 0 |
| 2008-04-09 | $85.80 | $85.80 | 100 |
| 2008-04-08 | $87.33 | $87.33 | 200 |
| 2008-04-07 | $88.51 | $88.51 | 100 |
| 2008-04-04 | $89.16 | $89.16 | 100 |
| 2008-04-03 | $92.00 | $92.00 | 0 |
| 2008-04-02 | $92.00 | $92.00 | 200 |
| 2008-04-01 | $91.40 | $91.40 | 500 |
| 2008-03-31 | $89.45 | $89.45 | 200 |
| 2008-03-28 | $90.00 | $90.00 | 100 |
| 2008-03-27 | $91.17 | $91.17 | 100 |
| 2008-03-26 | $89.60 | $89.60 | 0 |
| 2008-03-25 | $89.60 | $89.60 | 0 |
| 2008-03-24 | $89.60 | $89.60 | 100 |
| 2008-03-20 | $89.69 | $89.69 | 0 |
| 2008-03-19 | $89.69 | $89.69 | 100 |
| 2008-03-18 | $89.34 | $89.34 | 100 |
| 2008-03-17 | $90.02 | $90.02 | 0 |
| 2008-03-14 | $90.02 | $90.02 | 1,600 |
| 2008-03-13 | $92.00 | $92.00 | 1,800 |
| 2008-03-12 | $93.00 | $93.00 | 100 |
| 2008-03-11 | $90.74 | $90.74 | 100 |
| 2008-03-10 | $91.76 | $91.76 | 0 |
| 2008-03-07 | $91.76 | $91.76 | 0 |
| 2008-03-06 | $91.76 | $91.76 | 0 |
| 2008-03-05 | $91.76 | $91.76 | 0 |
| 2008-03-04 | $91.76 | $91.76 | 200 |
| 2008-03-03 | $94.50 | $94.50 | 0 |
| 2008-02-29 | $94.50 | $94.50 | 200 |
| 2008-02-28 | $89.00 | $89.00 | 300 |
| 2008-02-27 | $89.34 | $89.34 | 200 |
| 2008-02-26 | $88.85 | $88.85 | 0 |
| 2008-02-25 | $88.85 | $88.85 | 300 |
| 2008-02-22 | $87.16 | $87.16 | 0 |
| 2008-02-21 | $87.16 | $87.16 | 100 |
| 2008-02-20 | $85.49 | $85.49 | 0 |
| 2008-02-19 | $85.49 | $85.49 | 0 |
| 2008-02-15 | $85.49 | $85.49 | 0 |
| 2008-02-14 | $85.49 | $85.49 | 200 |
| 2008-02-13 | $86.77 | $86.77 | 0 |
| 2008-02-12 | $86.77 | $86.77 | 400 |
| 2008-02-11 | $88.00 | $88.00 | 200 |
| 2008-02-08 | $90.94 | $90.94 | 0 |
| 2008-02-07 | $90.94 | $90.94 | 600 |
| 2008-02-06 | $89.60 | $89.60 | 0 |
| 2008-02-05 | $89.60 | $89.60 | 300 |
| 2008-02-04 | $93.25 | $93.25 | 500 |
| 2008-02-01 | $93.00 | $93.00 | 600 |
| 2008-01-31 | $92.05 | $92.05 | 800 |
| 2008-01-30 | $91.00 | $91.00 | 0 |
| 2008-01-29 | $91.00 | $91.00 | 0 |
| 2008-01-28 | $91.00 | $91.00 | 100 |
| 2008-01-25 | $94.59 | $94.59 | 100 |
| 2008-01-24 | $93.59 | $93.59 | 0 |
| 2008-01-23 | $93.59 | $93.59 | 400 |
| 2008-01-22 | $96.47 | $96.47 | 0 |
| 2008-01-18 | $96.47 | $96.47 | 0 |
| 2008-01-17 | $96.47 | $96.47 | 100 |
| 2008-01-16 | $95.80 | $95.80 | 0 |
| 2008-01-15 | $95.80 | $95.80 | 300 |
| 2008-01-14 | $94.00 | $94.00 | 400 |
| 2008-01-11 | $98.80 | $98.80 | 0 |
| 2008-01-10 | $98.80 | $98.80 | 0 |
| 2008-01-09 | $98.80 | $98.80 | 100 |
| 2008-01-08 | $97.45 | $97.45 | 0 |
| 2008-01-07 | $97.45 | $97.45 | 800 |
| 2008-01-04 | $97.75 | $97.75 | 1,300 |
| 2008-01-03 | $97.90 | $97.90 | 3,900 |
| 2008-01-02 | $100.78 | $100.78 | 500 |