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
- 1980-03-17 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 | $31.40 | $36.38 | 486,300 |
| 2008-12-30 | $31.05 | $35.97 | 530,700 |
| 2008-12-29 | $29.70 | $34.41 | 546,700 |
| 2008-12-26 | $29.88 | $34.62 | 354,400 |
| 2008-12-24 | $30.00 | $34.76 | 307,000 |
| 2008-12-23 | $29.91 | $34.65 | 624,100 |
| 2008-12-22 | $30.41 | $35.23 | 617,400 |
| 2008-12-19 | $30.00 | $34.76 | 755,300 |
| 2008-12-18 | $29.83 | $34.56 | 826,000 |
| 2008-12-17 | $31.30 | $36.26 | 906,400 |
| 2008-12-16 | $31.31 | $36.27 | 850,600 |
| 2008-12-15 | $29.60 | $34.29 | 826,500 |
| 2008-12-12 | $29.50 | $34.18 | 796,600 |
| 2008-12-11 | $28.90 | $33.48 | 1,100,800 |
| 2008-12-10 | $29.82 | $34.55 | 722,000 |
| 2008-12-09 | $28.88 | $33.46 | 884,100 |
| 2008-12-08 | $29.48 | $34.15 | 789,700 |
| 2008-12-05 | $28.06 | $32.51 | 871,200 |
| 2008-12-04 | $27.36 | $31.70 | 743,900 |
| 2008-12-03 | $29.11 | $33.73 | 1,076,200 |
| 2008-12-02 | $29.27 | $33.91 | 953,300 |
| 2008-12-01 | $27.68 | $32.07 | 995,300 |
| 2008-11-28 | $29.76 | $34.48 | 288,800 |
| 2008-11-26 | $30.58 | $35.43 | 1,084,500 |
| 2008-11-25 | $30.15 | $34.93 | 1,535,500 |
| 2008-11-24 | $30.18 | $34.97 | 1,496,900 |
| 2008-11-21 | $28.39 | $32.89 | 1,228,200 |
| 2008-11-20 | $26.23 | $30.39 | 1,292,100 |
| 2008-11-19 | $27.45 | $31.80 | 869,200 |
| 2008-11-18 | $29.18 | $33.81 | 932,500 |
| 2008-11-17 | $29.70 | $34.41 | 756,100 |
| 2008-11-14 | $29.65 | $34.35 | 1,063,400 |
| 2008-11-13 | $31.37 | $36.34 | 909,600 |
| 2008-11-12 | $29.66 | $34.36 | 559,200 |
| 2008-11-11 | $31.01 | $35.93 | 840,900 |
| 2008-11-10 | $34.30 | $39.74 | 642,500 |
| 2008-11-07 | $33.87 | $39.24 | 631,900 |
| 2008-11-06 | $32.18 | $37.28 | 2,052,300 |
| 2008-11-05 | $36.97 | $42.83 | 2,499,700 |
| 2008-11-04 | $36.80 | $42.63 | 898,600 |
| 2008-11-03 | $34.77 | $40.28 | 642,500 |
| 2008-10-31 | $34.27 | $39.70 | 1,679,200 |
| 2008-10-30 | $30.46 | $35.29 | 1,128,800 |
| 2008-10-29 | $28.26 | $32.74 | 766,500 |
| 2008-10-28 | $28.43 | $32.94 | 1,389,500 |
| 2008-10-27 | $24.04 | $27.85 | 2,126,400 |
| 2008-10-24 | $27.42 | $31.77 | 1,506,800 |
| 2008-10-23 | $30.64 | $35.50 | 1,323,100 |
| 2008-10-22 | $31.20 | $36.15 | 649,200 |
| 2008-10-21 | $32.90 | $38.12 | 1,129,800 |
| 2008-10-20 | $33.00 | $38.23 | 854,500 |
| 2008-10-17 | $31.14 | $36.08 | 1,059,600 |
| 2008-10-16 | $31.04 | $35.96 | 1,702,900 |
| 2008-10-15 | $30.18 | $34.97 | 981,600 |
| 2008-10-14 | $34.67 | $40.17 | 744,400 |
| 2008-10-13 | $33.99 | $39.38 | 887,000 |
| 2008-10-10 | $30.50 | $35.34 | 753,900 |
| 2008-10-09 | $30.90 | $35.80 | 1,198,100 |
| 2008-10-08 | $31.68 | $36.70 | 1,673,000 |
| 2008-10-07 | $32.80 | $38.00 | 648,900 |
| 2008-10-06 | $34.36 | $39.81 | 1,007,800 |
| 2008-10-03 | $35.68 | $41.34 | 857,100 |
| 2008-10-02 | $37.24 | $43.14 | 541,200 |
| 2008-10-01 | $38.01 | $44.04 | 579,400 |
| 2008-09-30 | $37.75 | $43.74 | 853,400 |
| 2008-09-29 | $36.81 | $42.65 | 559,100 |
| 2008-09-26 | $39.61 | $45.89 | 426,600 |
| 2008-09-25 | $40.11 | $46.47 | 553,300 |
| 2008-09-24 | $39.32 | $45.55 | 611,100 |
| 2008-09-23 | $39.00 | $45.18 | 1,039,600 |
| 2008-09-22 | $39.53 | $45.80 | 722,700 |
| 2008-09-19 | $41.02 | $47.52 | 808,400 |
| 2008-09-18 | $38.23 | $44.29 | 899,400 |
| 2008-09-17 | $36.21 | $41.95 | 679,200 |
| 2008-09-16 | $37.02 | $42.89 | 1,153,900 |
| 2008-09-15 | $38.47 | $44.57 | 911,200 |
| 2008-09-12 | $40.05 | $46.40 | 797,800 |
| 2008-09-11 | $40.76 | $47.22 | 606,700 |
| 2008-09-10 | $41.35 | $47.91 | 492,100 |
| 2008-09-09 | $42.12 | $48.80 | 467,900 |
| 2008-09-08 | $43.33 | $50.20 | 501,400 |
| 2008-09-05 | $43.08 | $49.91 | 801,800 |
| 2008-09-04 | $43.14 | $49.98 | 368,800 |
| 2008-09-03 | $44.10 | $51.09 | 485,500 |
| 2008-09-02 | $43.43 | $50.32 | 572,700 |
| 2008-08-29 | $44.74 | $51.83 | 452,200 |
| 2008-08-28 | $44.24 | $51.25 | 832,000 |
| 2008-08-27 | $44.65 | $51.73 | 1,475,400 |
| 2008-08-26 | $46.37 | $53.72 | 233,800 |
| 2008-08-25 | $45.89 | $53.17 | 250,100 |
| 2008-08-22 | $46.14 | $53.46 | 359,300 |
| 2008-08-21 | $46.02 | $53.32 | 232,900 |
| 2008-08-20 | $45.96 | $53.25 | 246,700 |
| 2008-08-19 | $46.10 | $53.41 | 312,900 |
| 2008-08-18 | $47.82 | $55.40 | 292,300 |
| 2008-08-15 | $47.62 | $55.17 | 250,300 |
| 2008-08-14 | $47.14 | $54.61 | 281,900 |
| 2008-08-13 | $47.47 | $55.00 | 324,800 |
| 2008-08-12 | $48.38 | $56.05 | 327,800 |
| 2008-08-11 | $48.40 | $56.07 | 510,000 |
| 2008-08-08 | $47.14 | $54.61 | 411,800 |
| 2008-08-07 | $46.06 | $53.36 | 382,000 |
| 2008-08-06 | $46.80 | $54.22 | 773,000 |
| 2008-08-05 | $45.75 | $53.00 | 346,400 |
| 2008-08-04 | $44.42 | $51.46 | 327,100 |
| 2008-08-01 | $45.47 | $52.68 | 324,400 |
| 2008-07-31 | $45.63 | $52.87 | 331,000 |
| 2008-07-30 | $46.20 | $53.53 | 540,500 |
| 2008-07-29 | $46.47 | $53.84 | 330,900 |
| 2008-07-28 | $46.41 | $53.77 | 304,100 |
| 2008-07-25 | $47.84 | $55.43 | 423,000 |
| 2008-07-24 | $48.83 | $56.57 | 398,600 |
| 2008-07-23 | $48.70 | $56.42 | 504,300 |
| 2008-07-22 | $48.76 | $56.49 | 510,100 |
| 2008-07-21 | $47.32 | $54.82 | 254,000 |
| 2008-07-18 | $47.39 | $54.90 | 353,700 |
| 2008-07-17 | $47.96 | $55.56 | 568,500 |
| 2008-07-16 | $47.65 | $55.21 | 487,000 |
| 2008-07-15 | $45.82 | $53.09 | 696,400 |
| 2008-07-14 | $46.35 | $53.70 | 445,500 |
| 2008-07-11 | $46.87 | $54.30 | 1,063,300 |
| 2008-07-10 | $48.15 | $55.78 | 738,800 |
| 2008-07-09 | $48.80 | $56.54 | 353,400 |
| 2008-07-08 | $49.72 | $57.60 | 811,400 |
| 2008-07-07 | $49.35 | $57.17 | 349,400 |
| 2008-07-03 | $49.25 | $57.06 | 276,300 |
| 2008-07-02 | $48.68 | $56.40 | 352,600 |
| 2008-07-01 | $50.05 | $57.99 | 482,300 |
| 2008-06-30 | $51.21 | $59.33 | 336,300 |
| 2008-06-27 | $50.54 | $58.55 | 292,700 |
| 2008-06-26 | $49.98 | $57.90 | 397,100 |
| 2008-06-25 | $51.30 | $59.43 | 340,100 |
| 2008-06-24 | $50.40 | $58.39 | 557,300 |
| 2008-06-23 | $50.77 | $58.82 | 479,300 |
| 2008-06-20 | $49.83 | $57.73 | 551,900 |
| 2008-06-19 | $50.65 | $58.68 | 726,500 |
| 2008-06-18 | $50.43 | $58.43 | 302,400 |
| 2008-06-17 | $51.16 | $59.27 | 198,900 |
| 2008-06-16 | $51.54 | $59.71 | 279,400 |
| 2008-06-13 | $50.81 | $58.87 | 226,300 |
| 2008-06-12 | $50.10 | $58.04 | 531,300 |
| 2008-06-11 | $50.17 | $58.12 | 386,700 |
| 2008-06-10 | $50.19 | $58.15 | 734,400 |
| 2008-06-09 | $51.27 | $59.40 | 469,800 |
| 2008-06-06 | $52.00 | $60.25 | 738,900 |
| 2008-06-05 | $54.00 | $62.56 | 381,700 |
| 2008-06-04 | $53.57 | $62.06 | 348,400 |
| 2008-06-03 | $53.77 | $62.30 | 299,000 |
| 2008-06-02 | $54.17 | $62.76 | 295,200 |
| 2008-05-30 | $54.11 | $62.69 | 276,600 |
| 2008-05-29 | $53.22 | $61.66 | 529,000 |
| 2008-05-28 | $51.64 | $59.83 | 160,200 |
| 2008-05-27 | $51.87 | $60.09 | 315,500 |
| 2008-05-23 | $52.03 | $60.28 | 271,900 |
| 2008-05-22 | $52.45 | $60.77 | 380,800 |
| 2008-05-21 | $51.94 | $60.18 | 251,500 |
| 2008-05-20 | $53.56 | $62.05 | 515,100 |
| 2008-05-19 | $53.81 | $62.34 | 281,800 |
| 2008-05-16 | $53.54 | $62.03 | 349,700 |
| 2008-05-15 | $53.88 | $62.42 | 272,300 |
| 2008-05-14 | $52.89 | $61.28 | 361,800 |
| 2008-05-13 | $52.48 | $60.80 | 616,600 |
| 2008-05-12 | $50.95 | $59.03 | 258,900 |
| 2008-05-09 | $50.84 | $58.90 | 174,900 |
| 2008-05-08 | $51.75 | $59.96 | 299,000 |
| 2008-05-07 | $51.14 | $59.25 | 366,700 |
| 2008-05-06 | $52.03 | $60.28 | 299,000 |
| 2008-05-05 | $51.93 | $60.16 | 192,800 |
| 2008-05-02 | $52.31 | $60.60 | 824,100 |
| 2008-05-01 | $51.20 | $59.32 | 463,100 |
| 2008-04-30 | $49.97 | $57.89 | 736,300 |
| 2008-04-29 | $50.56 | $58.58 | 485,300 |
| 2008-04-28 | $50.84 | $58.90 | 710,300 |
| 2008-04-25 | $52.05 | $60.30 | 1,399,700 |
| 2008-04-24 | $47.87 | $55.46 | 838,600 |
| 2008-04-23 | $49.87 | $57.78 | 910,500 |
| 2008-04-22 | $49.79 | $57.68 | 876,000 |
| 2008-04-21 | $51.28 | $59.41 | 536,000 |
| 2008-04-18 | $50.28 | $58.25 | 774,200 |
| 2008-04-17 | $48.26 | $55.91 | 1,832,800 |
| 2008-04-16 | $47.62 | $55.17 | 737,400 |
| 2008-04-15 | $45.31 | $52.49 | 496,900 |
| 2008-04-14 | $45.84 | $53.11 | 274,700 |
| 2008-04-11 | $46.59 | $53.98 | 364,400 |
| 2008-04-10 | $46.80 | $54.22 | 347,600 |
| 2008-04-09 | $46.56 | $53.94 | 300,800 |
| 2008-04-08 | $47.42 | $54.94 | 441,700 |
| 2008-04-07 | $48.47 | $56.16 | 380,200 |
| 2008-04-04 | $47.97 | $55.58 | 178,300 |
| 2008-04-03 | $48.44 | $56.12 | 308,900 |
| 2008-04-02 | $48.40 | $56.07 | 295,400 |
| 2008-04-01 | $48.41 | $56.09 | 432,700 |
| 2008-03-31 | $46.37 | $53.72 | 229,000 |
| 2008-03-28 | $46.47 | $53.84 | 339,900 |
| 2008-03-27 | $46.31 | $53.65 | 656,100 |
| 2008-03-26 | $45.88 | $53.15 | 693,400 |
| 2008-03-25 | $47.67 | $55.23 | 503,200 |
| 2008-03-24 | $46.53 | $53.91 | 444,500 |
| 2008-03-20 | $45.62 | $52.85 | 881,400 |
| 2008-03-19 | $44.44 | $51.49 | 776,300 |
| 2008-03-18 | $45.24 | $52.41 | 563,800 |
| 2008-03-17 | $43.18 | $50.03 | 629,800 |
| 2008-03-14 | $43.47 | $50.36 | 896,100 |
| 2008-03-13 | $44.62 | $51.69 | 517,900 |
| 2008-03-12 | $45.26 | $52.44 | 768,300 |
| 2008-03-11 | $45.15 | $52.31 | 778,600 |
| 2008-03-10 | $44.01 | $50.99 | 451,000 |
| 2008-03-07 | $43.51 | $50.41 | 452,000 |
| 2008-03-06 | $43.55 | $50.46 | 312,500 |
| 2008-03-05 | $44.05 | $51.03 | 539,100 |
| 2008-03-04 | $44.08 | $51.07 | 427,000 |
| 2008-03-03 | $44.74 | $51.83 | 422,800 |
| 2008-02-29 | $44.86 | $51.97 | 734,500 |
| 2008-02-28 | $45.63 | $52.87 | 747,100 |
| 2008-02-27 | $46.60 | $53.99 | 597,500 |
| 2008-02-26 | $46.53 | $53.91 | 1,475,700 |
| 2008-02-25 | $46.49 | $53.86 | 510,900 |
| 2008-02-22 | $45.18 | $52.34 | 415,000 |
| 2008-02-21 | $45.46 | $52.67 | 677,800 |
| 2008-02-20 | $45.07 | $52.22 | 807,800 |
| 2008-02-19 | $45.32 | $52.51 | 649,700 |
| 2008-02-15 | $43.36 | $50.24 | 707,600 |
| 2008-02-14 | $43.17 | $50.02 | 1,260,200 |
| 2008-02-13 | $42.57 | $49.32 | 582,500 |
| 2008-02-12 | $41.30 | $47.85 | 1,055,200 |
| 2008-02-11 | $40.42 | $46.83 | 541,500 |
| 2008-02-08 | $40.18 | $46.55 | 560,000 |
| 2008-02-07 | $41.42 | $47.99 | 614,200 |
| 2008-02-06 | $40.63 | $47.07 | 440,300 |
| 2008-02-05 | $41.01 | $47.51 | 661,100 |
| 2008-02-04 | $42.90 | $49.70 | 331,100 |
| 2008-02-01 | $43.87 | $50.83 | 461,700 |
| 2008-01-31 | $42.61 | $49.37 | 1,159,300 |
| 2008-01-30 | $42.19 | $48.88 | 1,398,600 |
| 2008-01-29 | $44.97 | $52.10 | 743,400 |
| 2008-01-28 | $44.38 | $51.42 | 685,200 |
| 2008-01-25 | $44.48 | $51.53 | 966,800 |
| 2008-01-24 | $43.30 | $50.17 | 809,900 |
| 2008-01-23 | $41.60 | $48.20 | 1,089,800 |
| 2008-01-22 | $41.19 | $47.72 | 1,220,800 |
| 2008-01-18 | $41.32 | $47.87 | 927,000 |
| 2008-01-17 | $41.37 | $47.93 | 1,042,400 |
| 2008-01-16 | $42.13 | $48.81 | 1,141,500 |
| 2008-01-15 | $42.62 | $49.38 | 878,500 |
| 2008-01-14 | $44.14 | $51.14 | 971,600 |
| 2008-01-11 | $43.82 | $50.77 | 858,900 |
| 2008-01-10 | $44.80 | $51.90 | 720,000 |
| 2008-01-09 | $45.45 | $52.66 | 667,300 |
| 2008-01-08 | $44.54 | $51.60 | 608,500 |
| 2008-01-07 | $45.53 | $52.75 | 1,324,400 |
| 2008-01-04 | $44.35 | $51.38 | 564,800 |
| 2008-01-03 | $46.02 | $53.32 | 1,001,900 |
| 2008-01-02 | $45.72 | $52.97 | 532,000 |