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
- 1999-03-11 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 | $51.00 | $86.37 | 0 |
| 2008-12-30 | $51.00 | $86.37 | 0 |
| 2008-12-29 | $51.00 | $86.37 | 200 |
| 2008-12-26 | $48.00 | $81.29 | 0 |
| 2008-12-24 | $48.00 | $81.29 | 0 |
| 2008-12-23 | $48.00 | $81.29 | 0 |
| 2008-12-22 | $48.00 | $81.29 | 300 |
| 2008-12-19 | $48.00 | $81.29 | 0 |
| 2008-12-18 | $48.00 | $81.29 | 0 |
| 2008-12-17 | $48.00 | $81.29 | 200 |
| 2008-12-16 | $48.00 | $81.29 | 100 |
| 2008-12-15 | $48.00 | $81.29 | 0 |
| 2008-12-12 | $48.00 | $81.29 | 0 |
| 2008-12-11 | $48.00 | $81.29 | 0 |
| 2008-12-10 | $48.00 | $81.29 | 0 |
| 2008-12-09 | $48.00 | $81.29 | 500 |
| 2008-12-08 | $50.00 | $84.68 | 0 |
| 2008-12-05 | $50.00 | $83.31 | 200 |
| 2008-12-04 | $45.75 | $76.23 | 0 |
| 2008-12-03 | $45.75 | $76.23 | 0 |
| 2008-12-02 | $45.75 | $76.23 | 200 |
| 2008-12-01 | $45.50 | $75.81 | 0 |
| 2008-11-28 | $45.50 | $75.81 | 0 |
| 2008-11-26 | $45.50 | $75.81 | 200 |
| 2008-11-25 | $45.50 | $75.81 | 0 |
| 2008-11-24 | $45.50 | $75.81 | 300 |
| 2008-11-21 | $49.00 | $81.64 | 0 |
| 2008-11-20 | $49.00 | $81.64 | 100 |
| 2008-11-19 | $49.00 | $81.64 | 0 |
| 2008-11-18 | $49.00 | $81.64 | 0 |
| 2008-11-17 | $49.00 | $81.64 | 0 |
| 2008-11-14 | $49.00 | $81.64 | 0 |
| 2008-11-13 | $49.00 | $81.64 | 0 |
| 2008-11-12 | $49.00 | $81.64 | 500 |
| 2008-11-11 | $45.25 | $75.39 | 300 |
| 2008-11-10 | $45.25 | $75.39 | 500 |
| 2008-11-07 | $47.00 | $78.31 | 0 |
| 2008-11-06 | $47.00 | $78.31 | 300 |
| 2008-11-05 | $51.50 | $85.81 | 0 |
| 2008-11-04 | $51.50 | $85.81 | 0 |
| 2008-11-03 | $51.50 | $85.81 | 0 |
| 2008-10-31 | $51.50 | $85.81 | 0 |
| 2008-10-30 | $51.50 | $85.81 | 0 |
| 2008-10-29 | $51.50 | $85.81 | 0 |
| 2008-10-28 | $51.50 | $85.81 | 200 |
| 2008-10-27 | $51.50 | $85.81 | 0 |
| 2008-10-24 | $51.50 | $85.81 | 0 |
| 2008-10-23 | $51.50 | $85.81 | 0 |
| 2008-10-22 | $51.50 | $85.81 | 0 |
| 2008-10-21 | $51.50 | $85.81 | 0 |
| 2008-10-20 | $51.50 | $85.81 | 700 |
| 2008-10-17 | $51.75 | $86.22 | 300 |
| 2008-10-16 | $45.25 | $75.39 | 0 |
| 2008-10-15 | $45.25 | $75.39 | 0 |
| 2008-10-14 | $45.25 | $75.39 | 1,000 |
| 2008-10-13 | $49.50 | $82.47 | 0 |
| 2008-10-10 | $49.50 | $82.47 | 700 |
| 2008-10-09 | $51.00 | $84.97 | 400 |
| 2008-10-08 | $54.00 | $89.97 | 0 |
| 2008-10-07 | $54.00 | $89.97 | 0 |
| 2008-10-06 | $54.00 | $89.97 | 0 |
| 2008-10-03 | $54.00 | $89.97 | 200 |
| 2008-10-02 | $49.50 | $82.47 | 0 |
| 2008-10-01 | $49.50 | $82.47 | 0 |
| 2008-09-30 | $49.50 | $82.47 | 0 |
| 2008-09-29 | $49.50 | $82.47 | 0 |
| 2008-09-26 | $49.50 | $82.47 | 400 |
| 2008-09-25 | $51.00 | $84.97 | 100 |
| 2008-09-24 | $52.50 | $87.47 | 0 |
| 2008-09-23 | $52.50 | $87.47 | 0 |
| 2008-09-22 | $52.50 | $87.47 | 0 |
| 2008-09-19 | $52.50 | $87.47 | 1,000 |
| 2008-09-18 | $49.60 | $82.64 | 0 |
| 2008-09-17 | $49.60 | $82.64 | 0 |
| 2008-09-16 | $49.60 | $82.64 | 200 |
| 2008-09-15 | $49.50 | $82.47 | 0 |
| 2008-09-12 | $49.50 | $82.47 | 1,300 |
| 2008-09-11 | $50.05 | $83.39 | 100 |
| 2008-09-10 | $50.05 | $83.39 | 0 |
| 2008-09-09 | $50.05 | $83.39 | 0 |
| 2008-09-08 | $50.05 | $83.39 | 0 |
| 2008-09-05 | $50.05 | $82.04 | 100 |
| 2008-09-04 | $50.50 | $82.78 | 0 |
| 2008-09-03 | $50.50 | $82.78 | 0 |
| 2008-09-02 | $50.50 | $82.78 | 200 |
| 2008-08-29 | $50.50 | $82.78 | 0 |
| 2008-08-28 | $50.50 | $82.78 | 0 |
| 2008-08-27 | $50.50 | $82.78 | 0 |
| 2008-08-26 | $50.50 | $82.78 | 400 |
| 2008-08-25 | $53.00 | $86.88 | 0 |
| 2008-08-22 | $53.00 | $86.88 | 0 |
| 2008-08-21 | $53.00 | $86.88 | 0 |
| 2008-08-20 | $53.00 | $86.88 | 600 |
| 2008-08-19 | $50.75 | $83.19 | 0 |
| 2008-08-18 | $50.75 | $83.19 | 0 |
| 2008-08-15 | $50.75 | $83.19 | 0 |
| 2008-08-14 | $50.75 | $83.19 | 100 |
| 2008-08-13 | $53.75 | $88.11 | 0 |
| 2008-08-12 | $53.75 | $88.11 | 0 |
| 2008-08-11 | $53.75 | $88.11 | 0 |
| 2008-08-08 | $53.75 | $88.11 | 0 |
| 2008-08-07 | $53.75 | $88.11 | 0 |
| 2008-08-06 | $53.75 | $88.11 | 0 |
| 2008-08-05 | $53.75 | $88.11 | 0 |
| 2008-08-04 | $53.75 | $88.11 | 0 |
| 2008-08-01 | $53.75 | $88.11 | 0 |
| 2008-07-31 | $53.75 | $88.11 | 400 |
| 2008-07-30 | $50.10 | $82.12 | 0 |
| 2008-07-29 | $50.10 | $82.12 | 0 |
| 2008-07-28 | $50.10 | $82.12 | 0 |
| 2008-07-25 | $50.10 | $82.12 | 0 |
| 2008-07-24 | $50.10 | $82.12 | 300 |
| 2008-07-23 | $50.10 | $82.12 | 0 |
| 2008-07-22 | $50.10 | $82.12 | 0 |
| 2008-07-21 | $50.10 | $82.12 | 0 |
| 2008-07-18 | $50.10 | $82.12 | 0 |
| 2008-07-17 | $50.10 | $82.12 | 0 |
| 2008-07-16 | $50.10 | $82.12 | 0 |
| 2008-07-15 | $50.10 | $82.12 | 0 |
| 2008-07-14 | $50.10 | $82.12 | 0 |
| 2008-07-11 | $50.10 | $82.12 | 0 |
| 2008-07-10 | $50.10 | $82.12 | 0 |
| 2008-07-09 | $50.10 | $82.12 | 0 |
| 2008-07-08 | $50.10 | $82.12 | 0 |
| 2008-07-07 | $50.10 | $82.12 | 0 |
| 2008-07-03 | $50.10 | $82.12 | 0 |
| 2008-07-02 | $50.10 | $82.12 | 0 |
| 2008-07-01 | $50.10 | $82.12 | 0 |
| 2008-06-30 | $50.10 | $82.12 | 500 |
| 2008-06-27 | $50.55 | $82.86 | 200 |
| 2008-06-26 | $50.55 | $82.86 | 0 |
| 2008-06-25 | $50.55 | $82.86 | 600 |
| 2008-06-24 | $50.90 | $83.43 | 400 |
| 2008-06-23 | $50.55 | $82.86 | 0 |
| 2008-06-20 | $50.55 | $82.86 | 0 |
| 2008-06-19 | $50.55 | $82.86 | 0 |
| 2008-06-18 | $50.55 | $82.86 | 0 |
| 2008-06-17 | $50.55 | $82.86 | 0 |
| 2008-06-16 | $50.55 | $82.86 | 0 |
| 2008-06-13 | $50.55 | $82.86 | 0 |
| 2008-06-12 | $50.55 | $82.86 | 0 |
| 2008-06-11 | $50.55 | $82.86 | 0 |
| 2008-06-10 | $50.55 | $82.86 | 0 |
| 2008-06-09 | $50.55 | $82.86 | 0 |
| 2008-06-06 | $50.55 | $82.86 | 0 |
| 2008-06-05 | $50.55 | $81.53 | 0 |
| 2008-06-04 | $50.55 | $81.53 | 500 |
| 2008-06-03 | $54.00 | $87.10 | 0 |
| 2008-06-02 | $54.00 | $87.10 | 0 |
| 2008-05-30 | $54.00 | $87.10 | 1,100 |
| 2008-05-29 | $50.80 | $81.94 | 0 |
| 2008-05-28 | $50.80 | $81.94 | 0 |
| 2008-05-27 | $50.80 | $81.94 | 200 |
| 2008-05-23 | $50.80 | $81.94 | 0 |
| 2008-05-22 | $50.80 | $81.94 | 0 |
| 2008-05-21 | $50.80 | $81.94 | 300 |
| 2008-05-20 | $51.75 | $83.47 | 0 |
| 2008-05-19 | $51.75 | $83.47 | 0 |
| 2008-05-16 | $51.75 | $83.47 | 0 |
| 2008-05-15 | $51.75 | $83.47 | 0 |
| 2008-05-14 | $51.75 | $83.47 | 0 |
| 2008-05-13 | $51.75 | $83.47 | 0 |
| 2008-05-12 | $51.75 | $83.47 | 0 |
| 2008-05-09 | $51.75 | $83.47 | 0 |
| 2008-05-08 | $51.75 | $83.47 | 0 |
| 2008-05-07 | $51.75 | $83.47 | 0 |
| 2008-05-06 | $51.75 | $83.47 | 500 |
| 2008-05-05 | $50.75 | $81.86 | 0 |
| 2008-05-02 | $50.75 | $81.86 | 200 |
| 2008-05-01 | $50.75 | $81.86 | 1,200 |
| 2008-04-30 | $51.00 | $82.26 | 0 |
| 2008-04-29 | $51.00 | $82.26 | 500 |
| 2008-04-28 | $51.00 | $82.26 | 0 |
| 2008-04-25 | $51.00 | $82.26 | 0 |
| 2008-04-24 | $51.00 | $82.26 | 0 |
| 2008-04-23 | $51.00 | $82.26 | 0 |
| 2008-04-22 | $51.00 | $82.26 | 0 |
| 2008-04-21 | $51.00 | $82.26 | 100 |
| 2008-04-18 | $53.00 | $85.48 | 0 |
| 2008-04-17 | $53.00 | $85.48 | 200 |
| 2008-04-16 | $51.00 | $82.26 | 0 |
| 2008-04-15 | $51.00 | $82.26 | 0 |
| 2008-04-14 | $51.00 | $82.26 | 0 |
| 2008-04-11 | $51.00 | $82.26 | 0 |
| 2008-04-10 | $51.00 | $82.26 | 0 |
| 2008-04-09 | $51.00 | $82.26 | 0 |
| 2008-04-08 | $51.00 | $82.26 | 0 |
| 2008-04-07 | $51.00 | $82.26 | 700 |
| 2008-04-04 | $50.55 | $81.53 | 0 |
| 2008-04-03 | $50.55 | $81.53 | 100 |
| 2008-04-02 | $52.50 | $84.68 | 200 |
| 2008-04-01 | $50.51 | $81.47 | 0 |
| 2008-03-31 | $50.51 | $81.47 | 0 |
| 2008-03-28 | $50.51 | $81.47 | 0 |
| 2008-03-27 | $50.51 | $81.47 | 0 |
| 2008-03-26 | $50.51 | $81.47 | 0 |
| 2008-03-25 | $50.51 | $81.47 | 0 |
| 2008-03-24 | $50.51 | $81.47 | 0 |
| 2008-03-20 | $50.51 | $81.47 | 0 |
| 2008-03-19 | $50.51 | $81.47 | 0 |
| 2008-03-18 | $50.51 | $81.47 | 0 |
| 2008-03-17 | $50.51 | $81.47 | 0 |
| 2008-03-14 | $50.51 | $81.47 | 0 |
| 2008-03-13 | $50.51 | $81.47 | 0 |
| 2008-03-12 | $50.51 | $81.47 | 0 |
| 2008-03-11 | $50.51 | $81.47 | 0 |
| 2008-03-10 | $50.51 | $81.47 | 400 |
| 2008-03-07 | $51.60 | $83.23 | 0 |
| 2008-03-06 | $51.60 | $83.23 | 300 |
| 2008-03-05 | $51.30 | $81.44 | 4,200 |
| 2008-03-04 | $51.00 | $80.96 | 0 |
| 2008-03-03 | $51.00 | $80.96 | 0 |
| 2008-02-29 | $51.00 | $80.96 | 0 |
| 2008-02-28 | $51.00 | $80.96 | 3,700 |
| 2008-02-27 | $51.00 | $80.96 | 0 |
| 2008-02-26 | $51.00 | $80.96 | 0 |
| 2008-02-25 | $51.00 | $80.96 | 0 |
| 2008-02-22 | $51.00 | $80.96 | 600 |
| 2008-02-21 | $52.50 | $83.34 | 0 |
| 2008-02-20 | $52.50 | $83.34 | 0 |
| 2008-02-19 | $52.50 | $83.34 | 0 |
| 2008-02-15 | $52.50 | $83.34 | 0 |
| 2008-02-14 | $52.50 | $83.34 | 0 |
| 2008-02-13 | $52.50 | $83.34 | 400 |
| 2008-02-12 | $52.00 | $82.55 | 0 |
| 2008-02-11 | $52.00 | $82.55 | 200 |
| 2008-02-08 | $50.55 | $80.25 | 0 |
| 2008-02-07 | $50.55 | $80.25 | 0 |
| 2008-02-06 | $50.55 | $80.25 | 0 |
| 2008-02-05 | $50.55 | $80.25 | 300 |
| 2008-02-04 | $50.55 | $80.25 | 0 |
| 2008-02-01 | $50.55 | $80.25 | 0 |
| 2008-01-31 | $50.55 | $80.25 | 0 |
| 2008-01-30 | $50.55 | $80.25 | 0 |
| 2008-01-29 | $50.55 | $80.25 | 0 |
| 2008-01-28 | $50.55 | $80.25 | 0 |
| 2008-01-25 | $50.55 | $80.25 | 0 |
| 2008-01-24 | $50.55 | $80.25 | 0 |
| 2008-01-23 | $50.55 | $80.25 | 0 |
| 2008-01-22 | $50.55 | $80.25 | 0 |
| 2008-01-18 | $50.55 | $80.25 | 0 |
| 2008-01-17 | $50.55 | $80.25 | 0 |
| 2008-01-16 | $50.55 | $80.25 | 0 |
| 2008-01-15 | $50.55 | $80.25 | 0 |
| 2008-01-14 | $50.55 | $80.25 | 0 |
| 2008-01-11 | $50.55 | $80.25 | 0 |
| 2008-01-10 | $50.55 | $80.25 | 0 |
| 2008-01-09 | $50.55 | $80.25 | 0 |
| 2008-01-08 | $50.55 | $80.25 | 0 |
| 2008-01-07 | $50.55 | $80.25 | 0 |
| 2008-01-04 | $50.55 | $80.25 | 200 |
| 2008-01-03 | $50.50 | $80.17 | 0 |
| 2008-01-02 | $50.50 | $80.17 | 0 |