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
- 2007-05-23 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 | $35.88 | $35.88 | 8,800 |
| 2008-12-30 | $34.57 | $34.57 | 2,500 |
| 2008-12-29 | $34.03 | $34.03 | 400 |
| 2008-12-26 | $35.14 | $35.14 | 300 |
| 2008-12-24 | $34.78 | $34.78 | 1,600 |
| 2008-12-23 | $34.77 | $34.77 | 2,200 |
| 2008-12-22 | $35.15 | $35.15 | 9,100 |
| 2008-12-19 | $35.20 | $35.20 | 3,500 |
| 2008-12-18 | $35.25 | $35.25 | 1,700 |
| 2008-12-17 | $34.90 | $34.90 | 2,600 |
| 2008-12-16 | $35.06 | $35.06 | 2,700 |
| 2008-12-15 | $35.09 | $35.09 | 1,900 |
| 2008-12-12 | $35.09 | $35.09 | 4,300 |
| 2008-12-11 | $35.11 | $35.11 | 400 |
| 2008-12-10 | $35.03 | $35.03 | 800 |
| 2008-12-09 | $35.11 | $35.11 | 100 |
| 2008-12-08 | $35.00 | $35.00 | 6,100 |
| 2008-12-05 | $34.97 | $34.97 | 1,000 |
| 2008-12-04 | $34.74 | $34.74 | 500 |
| 2008-12-03 | $34.72 | $34.72 | 3,500 |
| 2008-12-02 | $34.52 | $34.52 | 500 |
| 2008-12-01 | $34.26 | $34.26 | 3,000 |
| 2008-11-28 | $34.80 | $34.80 | 1,800 |
| 2008-11-26 | $34.66 | $34.66 | 2,300 |
| 2008-11-25 | $34.39 | $34.39 | 19,800 |
| 2008-11-24 | $35.46 | $35.46 | 6,000 |
| 2008-11-21 | $33.59 | $33.59 | 1,800 |
| 2008-11-20 | $32.38 | $32.38 | 18,800 |
| 2008-11-19 | $34.64 | $34.64 | 14,400 |
| 2008-11-18 | $36.60 | $36.60 | 3,000 |
| 2008-11-17 | $37.46 | $37.46 | 9,500 |
| 2008-11-14 | $38.48 | $38.48 | 2,800 |
| 2008-11-13 | $38.58 | $38.58 | 5,700 |
| 2008-11-12 | $36.52 | $36.52 | 4,100 |
| 2008-11-11 | $37.76 | $37.76 | 300 |
| 2008-11-10 | $38.14 | $38.14 | 3,200 |
| 2008-11-07 | $38.54 | $38.54 | 11,400 |
| 2008-11-06 | $37.97 | $37.97 | 700 |
| 2008-11-05 | $39.34 | $39.34 | 2,600 |
| 2008-11-04 | $39.94 | $39.94 | 1,300 |
| 2008-11-03 | $39.17 | $39.17 | 12,200 |
| 2008-10-31 | $39.28 | $39.28 | 10,100 |
| 2008-10-30 | $38.72 | $38.72 | 1,600 |
| 2008-10-29 | $38.00 | $38.00 | 2,400 |
| 2008-10-28 | $38.00 | $38.00 | 2,600 |
| 2008-10-27 | $35.80 | $35.80 | 1,800 |
| 2008-10-24 | $36.65 | $36.65 | 16,000 |
| 2008-10-23 | $37.35 | $37.35 | 3,100 |
| 2008-10-22 | $39.38 | $39.38 | 1,600 |
| 2008-10-21 | $38.56 | $38.56 | 3,000 |
| 2008-10-20 | $39.18 | $39.18 | 1,300 |
| 2008-10-17 | $37.95 | $37.95 | 1,600 |
| 2008-10-16 | $37.49 | $37.49 | 16,100 |
| 2008-10-15 | $37.47 | $37.47 | 1,800 |
| 2008-10-14 | $39.80 | $39.80 | 5,200 |
| 2008-10-13 | $38.72 | $38.72 | 16,400 |
| 2008-10-10 | $35.68 | $35.68 | 4,700 |
| 2008-10-09 | $38.80 | $38.80 | 1,800 |
| 2008-10-08 | $39.90 | $39.90 | 3,500 |
| 2008-10-07 | $40.28 | $40.28 | 14,400 |
| 2008-10-06 | $41.65 | $41.65 | 42,700 |
| 2008-10-03 | $44.25 | $44.25 | 1,200 |
| 2008-10-02 | $44.21 | $44.21 | 2,000 |
| 2008-10-01 | $45.80 | $45.80 | 400 |
| 2008-09-30 | $45.95 | $45.95 | 3,000 |
| 2008-09-29 | $43.75 | $43.75 | 1,000 |
| 2008-09-26 | $47.36 | $47.36 | 400 |
| 2008-09-25 | $47.04 | $47.04 | 600 |
| 2008-09-24 | $47.01 | $47.01 | 2,300 |
| 2008-09-23 | $47.13 | $47.13 | 2,200 |
| 2008-09-22 | $47.16 | $47.16 | 2,400 |
| 2008-09-19 | $46.67 | $46.67 | 31,500 |
| 2008-09-18 | $45.90 | $45.90 | 3,100 |
| 2008-09-17 | $44.73 | $44.73 | 3,400 |
| 2008-09-16 | $46.26 | $46.26 | 4,000 |
| 2008-09-15 | $46.51 | $46.51 | 9,300 |
| 2008-09-12 | $48.04 | $48.04 | 6,500 |
| 2008-09-11 | $47.96 | $47.96 | 1,800 |
| 2008-09-10 | $47.78 | $47.78 | 17,000 |
| 2008-09-09 | $47.56 | $47.56 | 10,800 |
| 2008-09-08 | $48.55 | $48.55 | 6,800 |
| 2008-09-05 | $47.32 | $47.32 | 3,600 |
| 2008-09-04 | $47.73 | $47.73 | 3,000 |
| 2008-09-03 | $48.73 | $48.73 | 2,200 |
| 2008-09-02 | $49.00 | $49.00 | 1,500 |
| 2008-08-29 | $49.15 | $49.15 | 8,300 |
| 2008-08-28 | $49.19 | $49.19 | 200 |
| 2008-08-27 | $49.02 | $49.02 | 7,100 |
| 2008-08-26 | $48.65 | $48.65 | 4,500 |
| 2008-08-25 | $48.50 | $48.50 | 14,000 |
| 2008-08-22 | $49.00 | $49.00 | 3,100 |
| 2008-08-21 | $48.56 | $48.56 | 3,900 |
| 2008-08-20 | $48.60 | $48.60 | 2,700 |
| 2008-08-19 | $48.27 | $48.27 | 10,200 |
| 2008-08-18 | $47.82 | $47.82 | 106,300 |
| 2008-08-15 | $48.94 | $48.94 | 1,800 |
| 2008-08-14 | $48.88 | $48.88 | 10,400 |
| 2008-08-13 | $48.88 | $48.88 | 8,900 |
| 2008-08-12 | $48.90 | $48.90 | 0 |
| 2008-08-11 | $48.90 | $48.90 | 1,000 |
| 2008-08-08 | $48.71 | $48.71 | 1,900 |
| 2008-08-07 | $48.52 | $48.52 | 5,400 |
| 2008-08-06 | $48.48 | $48.48 | 200 |
| 2008-08-05 | $48.41 | $48.41 | 100 |
| 2008-08-04 | $47.85 | $47.85 | 2,400 |
| 2008-08-01 | $48.22 | $48.22 | 6,400 |
| 2008-07-31 | $48.24 | $48.24 | 3,100 |
| 2008-07-30 | $48.41 | $48.41 | 900 |
| 2008-07-29 | $47.95 | $47.95 | 4,800 |
| 2008-07-28 | $47.37 | $47.37 | 2,300 |
| 2008-07-25 | $47.88 | $47.88 | 1,700 |
| 2008-07-24 | $47.73 | $47.73 | 1,200 |
| 2008-07-23 | $48.20 | $48.20 | 5,800 |
| 2008-07-22 | $48.13 | $48.13 | 1,200 |
| 2008-07-21 | $47.61 | $47.61 | 1,700 |
| 2008-07-18 | $47.76 | $47.76 | 2,400 |
| 2008-07-17 | $47.53 | $47.53 | 5,800 |
| 2008-07-16 | $46.86 | $46.86 | 5,300 |
| 2008-07-15 | $46.22 | $46.22 | 3,300 |
| 2008-07-14 | $46.63 | $46.63 | 3,200 |
| 2008-07-11 | $47.22 | $47.22 | 0 |
| 2008-07-10 | $47.22 | $47.22 | 4,000 |
| 2008-07-09 | $47.18 | $47.18 | 3,200 |
| 2008-07-08 | $47.36 | $47.36 | 300 |
| 2008-07-07 | $47.54 | $47.54 | 4,500 |
| 2008-07-03 | $47.78 | $47.78 | 1,600 |
| 2008-07-02 | $47.63 | $47.63 | 2,000 |
| 2008-07-01 | $48.28 | $48.28 | 49,500 |
| 2008-06-30 | $48.25 | $48.25 | 5,800 |
| 2008-06-27 | $48.09 | $48.09 | 2,300 |
| 2008-06-26 | $48.28 | $48.28 | 3,200 |
| 2008-06-25 | $49.19 | $49.19 | 200 |
| 2008-06-24 | $48.90 | $48.90 | 1,800 |
| 2008-06-23 | $48.91 | $48.91 | 13,300 |
| 2008-06-20 | $49.13 | $49.13 | 2,400 |
| 2008-06-19 | $49.44 | $49.44 | 18,000 |
| 2008-06-18 | $49.38 | $49.38 | 11,400 |
| 2008-06-17 | $50.02 | $50.02 | 13,300 |
| 2008-06-16 | $50.26 | $50.26 | 700 |
| 2008-06-13 | $50.11 | $50.11 | 2,500 |
| 2008-06-12 | $49.68 | $49.68 | 3,600 |
| 2008-06-11 | $49.45 | $49.45 | 5,300 |
| 2008-06-10 | $50.26 | $50.26 | 600 |
| 2008-06-09 | $50.00 | $50.00 | 6,100 |
| 2008-06-06 | $50.58 | $50.58 | 700 |
| 2008-06-05 | $51.50 | $51.50 | 900 |
| 2008-06-04 | $51.03 | $51.03 | 3,000 |
| 2008-06-03 | $51.11 | $51.11 | 20,500 |
| 2008-06-02 | $50.92 | $50.92 | 1,600 |
| 2008-05-30 | $51.25 | $51.25 | 3,400 |
| 2008-05-29 | $51.32 | $51.32 | 3,600 |
| 2008-05-28 | $50.87 | $50.87 | 100 |
| 2008-05-27 | $50.86 | $50.86 | 400 |
| 2008-05-23 | $51.00 | $51.00 | 0 |
| 2008-05-22 | $51.00 | $51.00 | 1,400 |
| 2008-05-21 | $50.91 | $50.91 | 2,200 |
| 2008-05-20 | $51.37 | $51.37 | 1,900 |
| 2008-05-19 | $51.55 | $51.55 | 700 |
| 2008-05-16 | $51.57 | $51.57 | 1,000 |
| 2008-05-15 | $51.72 | $51.72 | 8,600 |
| 2008-05-14 | $51.67 | $51.67 | 100 |
| 2008-05-13 | $51.55 | $51.55 | 800 |
| 2008-05-12 | $51.49 | $51.49 | 900 |
| 2008-05-09 | $51.15 | $51.15 | 8,800 |
| 2008-05-08 | $51.21 | $51.21 | 1,300 |
| 2008-05-07 | $51.14 | $51.14 | 5,900 |
| 2008-05-06 | $51.40 | $51.40 | 6,000 |
| 2008-05-05 | $51.11 | $51.11 | 3,100 |
| 2008-05-02 | $51.18 | $51.18 | 3,100 |
| 2008-05-01 | $51.12 | $51.12 | 9,600 |
| 2008-04-30 | $50.80 | $50.80 | 800 |
| 2008-04-29 | $50.68 | $50.68 | 800 |
| 2008-04-28 | $50.78 | $50.78 | 12,700 |
| 2008-04-25 | $50.55 | $50.55 | 1,100 |
| 2008-04-24 | $50.63 | $50.63 | 1,100 |
| 2008-04-23 | $50.55 | $50.55 | 10,400 |
| 2008-04-22 | $50.24 | $50.24 | 3,800 |
| 2008-04-21 | $50.58 | $50.58 | 6,800 |
| 2008-04-18 | $51.28 | $51.28 | 5,000 |
| 2008-04-17 | $50.42 | $50.42 | 1,400 |
| 2008-04-16 | $50.45 | $50.45 | 900 |
| 2008-04-15 | $50.31 | $50.31 | 1,400 |
| 2008-04-14 | $50.19 | $50.19 | 2,300 |
| 2008-04-11 | $50.32 | $50.32 | 300 |
| 2008-04-10 | $50.43 | $50.43 | 4,600 |
| 2008-04-09 | $50.31 | $50.31 | 5,300 |
| 2008-04-08 | $50.25 | $50.25 | 2,300 |
| 2008-04-07 | $50.26 | $50.26 | 1,400 |
| 2008-04-04 | $50.65 | $50.65 | 115,500 |
| 2008-04-03 | $50.26 | $50.26 | 1,200 |
| 2008-04-02 | $50.21 | $50.21 | 1,200 |
| 2008-04-01 | $49.97 | $49.97 | 100 |
| 2008-03-31 | $49.50 | $49.50 | 1,700 |
| 2008-03-28 | $49.32 | $49.32 | 3,700 |
| 2008-03-27 | $49.57 | $49.57 | 2,000 |
| 2008-03-26 | $49.65 | $49.65 | 1,700 |
| 2008-03-25 | $49.71 | $49.71 | 100 |
| 2008-03-24 | $49.60 | $49.60 | 700 |
| 2008-03-20 | $49.43 | $49.43 | 2,900 |
| 2008-03-19 | $48.62 | $48.62 | 2,400 |
| 2008-03-18 | $48.49 | $48.49 | 200 |
| 2008-03-17 | $47.64 | $47.64 | 700 |
| 2008-03-14 | $48.70 | $48.70 | 0 |
| 2008-03-13 | $48.70 | $48.70 | 2,400 |
| 2008-03-12 | $48.56 | $48.56 | 1,500 |
| 2008-03-11 | $48.05 | $48.05 | 900 |
| 2008-03-10 | $47.37 | $47.37 | 2,900 |
| 2008-03-07 | $47.74 | $47.74 | 700 |
| 2008-03-06 | $48.97 | $48.97 | 0 |
| 2008-03-05 | $48.97 | $48.97 | 1,000 |
| 2008-03-04 | $48.71 | $48.71 | 2,600 |
| 2008-03-03 | $48.77 | $48.77 | 500 |
| 2008-02-29 | $49.07 | $49.07 | 900 |
| 2008-02-28 | $49.44 | $49.44 | 500 |
| 2008-02-27 | $49.51 | $49.51 | 2,900 |
| 2008-02-26 | $49.50 | $49.50 | 1,300 |
| 2008-02-25 | $48.86 | $48.86 | 100 |
| 2008-02-22 | $48.50 | $48.50 | 1,100 |
| 2008-02-21 | $48.34 | $48.34 | 1,300 |
| 2008-02-20 | $48.87 | $48.87 | 4,900 |
| 2008-02-19 | $49.08 | $49.08 | 500 |
| 2008-02-15 | $48.68 | $48.68 | 2,400 |
| 2008-02-14 | $48.68 | $48.68 | 1,600 |
| 2008-02-13 | $48.71 | $48.71 | 1,000 |
| 2008-02-12 | $48.47 | $48.47 | 500 |
| 2008-02-11 | $48.08 | $48.08 | 100 |
| 2008-02-08 | $47.82 | $47.82 | 200 |
| 2008-02-07 | $47.82 | $47.82 | 300 |
| 2008-02-06 | $48.00 | $48.00 | 400 |
| 2008-02-05 | $48.03 | $48.03 | 400 |
| 2008-02-04 | $48.36 | $48.36 | 2,400 |
| 2008-02-01 | $48.48 | $48.48 | 400 |
| 2008-01-31 | $48.09 | $48.09 | 1,900 |
| 2008-01-30 | $48.00 | $48.00 | 200 |
| 2008-01-29 | $48.00 | $48.00 | 10,600 |
| 2008-01-28 | $47.64 | $47.64 | 3,600 |
| 2008-01-25 | $46.94 | $46.94 | 3,400 |
| 2008-01-24 | $47.48 | $47.48 | 900 |
| 2008-01-23 | $47.17 | $47.17 | 6,800 |
| 2008-01-22 | $46.90 | $46.90 | 1,500 |
| 2008-01-18 | $46.84 | $46.84 | 6,100 |
| 2008-01-17 | $47.30 | $47.30 | 16,200 |
| 2008-01-16 | $49.30 | $49.30 | 3,600 |
| 2008-01-15 | $49.20 | $49.20 | 1,000 |
| 2008-01-14 | $50.25 | $50.25 | 5,000 |
| 2008-01-11 | $49.57 | $49.57 | 6,200 |
| 2008-01-10 | $50.34 | $50.34 | 2,500 |
| 2008-01-09 | $49.78 | $49.78 | 2,900 |
| 2008-01-08 | $49.32 | $49.32 | 800 |
| 2008-01-07 | $49.37 | $49.37 | 5,600 |
| 2008-01-04 | $50.11 | $50.11 | 4,200 |
| 2008-01-03 | $50.91 | $50.91 | 400 |
| 2008-01-02 | $50.77 | $50.77 | 2,100 |