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
- 1997-06-17 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 | $38.20 | $58.44 | 3,100 |
| 2008-12-30 | $38.45 | $58.82 | 6,000 |
| 2008-12-29 | $37.10 | $56.76 | 8,200 |
| 2008-12-26 | $37.25 | $56.99 | 300 |
| 2008-12-24 | $36.95 | $56.53 | 1,200 |
| 2008-12-23 | $36.35 | $55.61 | 2,700 |
| 2008-12-22 | $36.60 | $55.99 | 4,000 |
| 2008-12-19 | $36.00 | $55.07 | 3,400 |
| 2008-12-18 | $37.50 | $57.37 | 7,700 |
| 2008-12-17 | $36.51 | $55.85 | 6,200 |
| 2008-12-16 | $35.80 | $54.77 | 7,600 |
| 2008-12-15 | $33.63 | $51.45 | 2,200 |
| 2008-12-12 | $32.50 | $49.72 | 3,300 |
| 2008-12-11 | $32.51 | $49.73 | 5,900 |
| 2008-12-10 | $32.24 | $49.32 | 1,900 |
| 2008-12-09 | $31.68 | $48.46 | 5,800 |
| 2008-12-08 | $31.69 | $48.48 | 6,000 |
| 2008-12-05 | $30.85 | $47.20 | 10,600 |
| 2008-12-04 | $31.20 | $47.73 | 2,600 |
| 2008-12-03 | $32.60 | $49.87 | 2,900 |
| 2008-12-02 | $32.25 | $49.34 | 5,000 |
| 2008-12-01 | $32.25 | $49.34 | 4,400 |
| 2008-11-28 | $33.95 | $51.94 | 8,400 |
| 2008-11-26 | $35.20 | $53.85 | 4,500 |
| 2008-11-25 | $34.34 | $52.53 | 7,400 |
| 2008-11-24 | $35.00 | $53.54 | 7,000 |
| 2008-11-21 | $30.95 | $47.35 | 7,100 |
| 2008-11-20 | $31.00 | $47.42 | 6,700 |
| 2008-11-19 | $33.49 | $51.23 | 4,800 |
| 2008-11-18 | $33.35 | $51.02 | 3,900 |
| 2008-11-17 | $33.05 | $50.56 | 1,200 |
| 2008-11-14 | $33.54 | $51.31 | 1,400 |
| 2008-11-13 | $35.00 | $53.54 | 14,800 |
| 2008-11-12 | $32.50 | $49.72 | 2,600 |
| 2008-11-11 | $34.00 | $52.01 | 1,900 |
| 2008-11-10 | $35.15 | $53.77 | 3,700 |
| 2008-11-07 | $34.90 | $53.39 | 1,400 |
| 2008-11-06 | $33.76 | $51.65 | 4,300 |
| 2008-11-05 | $37.15 | $56.83 | 600 |
| 2008-11-04 | $38.45 | $58.82 | 3,100 |
| 2008-11-03 | $35.95 | $55.00 | 3,700 |
| 2008-10-31 | $34.80 | $53.24 | 2,100 |
| 2008-10-30 | $34.20 | $52.32 | 6,200 |
| 2008-10-29 | $34.75 | $53.16 | 3,200 |
| 2008-10-28 | $32.45 | $49.64 | 7,800 |
| 2008-10-27 | $28.35 | $43.37 | 33,900 |
| 2008-10-24 | $29.76 | $45.53 | 6,300 |
| 2008-10-23 | $30.59 | $46.80 | 14,100 |
| 2008-10-22 | $30.65 | $46.89 | 4,600 |
| 2008-10-21 | $33.50 | $51.25 | 1,100 |
| 2008-10-20 | $36.12 | $55.26 | 1,100 |
| 2008-10-17 | $34.15 | $52.24 | 4,900 |
| 2008-10-16 | $34.00 | $52.01 | 8,700 |
| 2008-10-15 | $34.85 | $53.31 | 5,800 |
| 2008-10-14 | $38.00 | $58.13 | 2,100 |
| 2008-10-13 | $35.45 | $54.23 | 12,000 |
| 2008-10-10 | $30.00 | $45.89 | 8,300 |
| 2008-10-09 | $30.00 | $45.89 | 7,200 |
| 2008-10-08 | $31.20 | $47.73 | 28,900 |
| 2008-10-07 | $30.95 | $47.35 | 43,700 |
| 2008-10-06 | $30.00 | $45.89 | 7,100 |
| 2008-10-03 | $36.29 | $55.52 | 2,100 |
| 2008-10-02 | $37.30 | $57.06 | 6,000 |
| 2008-10-01 | $40.21 | $61.51 | 14,600 |
| 2008-09-30 | $40.90 | $62.57 | 900 |
| 2008-09-29 | $40.00 | $61.19 | 800 |
| 2008-09-26 | $43.68 | $66.82 | 33,600 |
| 2008-09-25 | $43.75 | $66.93 | 1,300 |
| 2008-09-24 | $44.00 | $67.31 | 7,800 |
| 2008-09-23 | $43.36 | $66.33 | 3,800 |
| 2008-09-22 | $42.11 | $64.42 | 12,700 |
| 2008-09-19 | $43.20 | $66.09 | 6,600 |
| 2008-09-18 | $38.38 | $58.71 | 10,900 |
| 2008-09-17 | $40.40 | $61.81 | 3,700 |
| 2008-09-16 | $41.26 | $63.12 | 3,200 |
| 2008-09-15 | $43.25 | $66.17 | 1,800 |
| 2008-09-12 | $44.10 | $67.47 | 4,300 |
| 2008-09-11 | $42.96 | $65.72 | 4,800 |
| 2008-09-10 | $43.65 | $66.78 | 3,400 |
| 2008-09-09 | $44.40 | $67.92 | 16,400 |
| 2008-09-08 | $47.02 | $71.93 | 1,600 |
| 2008-09-05 | $47.50 | $72.67 | 6,000 |
| 2008-09-04 | $48.90 | $74.81 | 2,700 |
| 2008-09-03 | $50.25 | $76.87 | 700 |
| 2008-09-02 | $49.78 | $76.15 | 300 |
| 2008-08-29 | $51.00 | $78.02 | 4,000 |
| 2008-08-28 | $50.50 | $77.26 | 700 |
| 2008-08-27 | $49.50 | $75.73 | 1,500 |
| 2008-08-26 | $49.10 | $75.11 | 8,700 |
| 2008-08-25 | $48.60 | $74.35 | 2,700 |
| 2008-08-22 | $49.35 | $75.50 | 3,500 |
| 2008-08-21 | $49.40 | $75.57 | 1,600 |
| 2008-08-20 | $48.40 | $74.04 | 1,100 |
| 2008-08-19 | $48.25 | $73.81 | 7,400 |
| 2008-08-18 | $48.60 | $74.35 | 300 |
| 2008-08-15 | $49.25 | $75.34 | 1,100 |
| 2008-08-14 | $48.80 | $74.66 | 3,400 |
| 2008-08-13 | $49.40 | $75.57 | 1,700 |
| 2008-08-12 | $49.30 | $75.42 | 1,800 |
| 2008-08-11 | $48.79 | $74.64 | 1,900 |
| 2008-08-08 | $49.15 | $75.19 | 3,200 |
| 2008-08-07 | $48.97 | $74.92 | 5,100 |
| 2008-08-06 | $49.56 | $75.82 | 4,900 |
| 2008-08-05 | $51.45 | $78.71 | 7,700 |
| 2008-08-04 | $53.45 | $81.77 | 1,600 |
| 2008-08-01 | $53.45 | $81.77 | 1,500 |
| 2008-07-31 | $54.30 | $83.07 | 8,400 |
| 2008-07-30 | $54.35 | $83.15 | 3,200 |
| 2008-07-29 | $52.85 | $80.85 | 1,800 |
| 2008-07-28 | $52.75 | $80.70 | 4,800 |
| 2008-07-25 | $54.00 | $82.61 | 4,800 |
| 2008-07-24 | $53.70 | $82.15 | 900 |
| 2008-07-23 | $55.40 | $84.75 | 2,000 |
| 2008-07-22 | $54.75 | $83.76 | 600 |
| 2008-07-21 | $56.20 | $85.98 | 200 |
| 2008-07-18 | $56.60 | $86.59 | 3,600 |
| 2008-07-17 | $55.70 | $85.21 | 400 |
| 2008-07-16 | $54.75 | $83.76 | 3,300 |
| 2008-07-15 | $53.95 | $82.53 | 300 |
| 2008-07-14 | $54.60 | $83.53 | 6,100 |
| 2008-07-11 | $55.85 | $85.44 | 500 |
| 2008-07-10 | $56.60 | $86.59 | 600 |
| 2008-07-09 | $55.70 | $85.21 | 2,400 |
| 2008-07-08 | $56.25 | $86.05 | 4,900 |
| 2008-07-07 | $54.30 | $83.07 | 10,900 |
| 2008-07-03 | $54.25 | $82.99 | 11,700 |
| 2008-07-02 | $53.55 | $81.92 | 5,500 |
| 2008-07-01 | $51.49 | $78.77 | 3,300 |
| 2008-06-30 | $51.75 | $79.17 | 10,700 |
| 2008-06-27 | $52.15 | $79.78 | 7,500 |
| 2008-06-26 | $53.20 | $81.39 | 3,900 |
| 2008-06-25 | $53.90 | $82.46 | 4,000 |
| 2008-06-24 | $52.85 | $80.85 | 3,000 |
| 2008-06-23 | $54.45 | $83.30 | 0 |
| 2008-06-20 | $54.45 | $83.30 | 3,500 |
| 2008-06-19 | $55.60 | $85.06 | 1,800 |
| 2008-06-18 | $56.80 | $86.89 | 1,600 |
| 2008-06-17 | $57.05 | $87.28 | 1,400 |
| 2008-06-16 | $57.55 | $88.04 | 900 |
| 2008-06-13 | $56.70 | $86.74 | 400 |
| 2008-06-12 | $57.30 | $87.66 | 1,800 |
| 2008-06-11 | $58.05 | $88.81 | 1,700 |
| 2008-06-10 | $58.80 | $89.95 | 5,900 |
| 2008-06-09 | $59.20 | $90.57 | 600 |
| 2008-06-06 | $59.80 | $91.48 | 2,700 |
| 2008-06-05 | $60.85 | $93.09 | 0 |
| 2008-06-04 | $60.35 | $92.33 | 1,700 |
| 2008-06-03 | $61.60 | $94.24 | 8,000 |
| 2008-06-02 | $61.80 | $94.54 | 1,400 |
| 2008-05-30 | $62.70 | $95.92 | 2,100 |
| 2008-05-29 | $62.85 | $96.15 | 2,600 |
| 2008-05-28 | $62.75 | $96.00 | 300 |
| 2008-05-27 | $63.35 | $96.91 | 1,100 |
| 2008-05-23 | $64.10 | $98.06 | 2,200 |
| 2008-05-22 | $64.79 | $99.12 | 600 |
| 2008-05-21 | $63.75 | $97.53 | 1,500 |
| 2008-05-20 | $63.50 | $97.14 | 1,300 |
| 2008-05-19 | $63.65 | $97.37 | 1,200 |
| 2008-05-16 | $62.15 | $95.08 | 1,500 |
| 2008-05-15 | $61.95 | $94.77 | 300 |
| 2008-05-14 | $63.55 | $97.22 | 1,800 |
| 2008-05-13 | $64.05 | $97.99 | 500 |
| 2008-05-12 | $63.80 | $97.60 | 1,500 |
| 2008-05-09 | $64.15 | $98.14 | 2,700 |
| 2008-05-08 | $64.20 | $98.21 | 18,600 |
| 2008-05-07 | $64.90 | $99.29 | 2,500 |
| 2008-05-06 | $63.90 | $97.76 | 3,900 |
| 2008-05-05 | $62.42 | $95.49 | 1,100 |
| 2008-05-02 | $63.75 | $94.49 | 2,100 |
| 2008-05-01 | $63.00 | $93.38 | 4,000 |
| 2008-04-30 | $63.55 | $94.19 | 7,600 |
| 2008-04-29 | $63.10 | $93.52 | 4,100 |
| 2008-04-28 | $65.35 | $96.86 | 5,900 |
| 2008-04-25 | $64.00 | $94.86 | 19,500 |
| 2008-04-24 | $65.20 | $96.64 | 5,200 |
| 2008-04-23 | $64.84 | $96.10 | 3,000 |
| 2008-04-22 | $65.95 | $97.75 | 1,700 |
| 2008-04-21 | $66.10 | $97.97 | 700 |
| 2008-04-18 | $65.40 | $96.93 | 3,800 |
| 2008-04-17 | $65.45 | $97.01 | 11,300 |
| 2008-04-16 | $66.04 | $97.88 | 4,800 |
| 2008-04-15 | $64.00 | $94.86 | 700 |
| 2008-04-14 | $64.10 | $95.01 | 5,700 |
| 2008-04-11 | $63.55 | $94.19 | 500 |
| 2008-04-10 | $64.80 | $96.04 | 2,600 |
| 2008-04-09 | $65.05 | $96.41 | 1,800 |
| 2008-04-08 | $65.35 | $96.86 | 2,100 |
| 2008-04-07 | $64.05 | $94.93 | 2,400 |
| 2008-04-04 | $62.80 | $93.08 | 4,900 |
| 2008-04-03 | $62.50 | $92.63 | 1,500 |
| 2008-04-02 | $62.05 | $91.97 | 1,300 |
| 2008-04-01 | $61.00 | $90.41 | 4,100 |
| 2008-03-31 | $60.45 | $89.60 | 4,000 |
| 2008-03-28 | $61.70 | $91.45 | 3,100 |
| 2008-03-27 | $60.90 | $90.26 | 10,400 |
| 2008-03-26 | $61.00 | $90.41 | 12,600 |
| 2008-03-25 | $60.15 | $89.15 | 10,000 |
| 2008-03-24 | $58.45 | $86.63 | 42,900 |
| 2008-03-20 | $57.80 | $85.67 | 14,700 |
| 2008-03-19 | $57.90 | $85.82 | 1,800 |
| 2008-03-18 | $58.20 | $86.26 | 4,800 |
| 2008-03-17 | $56.55 | $83.82 | 1,900 |
| 2008-03-14 | $56.80 | $84.19 | 1,000 |
| 2008-03-13 | $58.80 | $87.15 | 2,600 |
| 2008-03-12 | $59.10 | $87.59 | 1,000 |
| 2008-03-11 | $59.60 | $88.34 | 3,800 |
| 2008-03-10 | $58.33 | $86.45 | 2,500 |
| 2008-03-07 | $60.10 | $89.08 | 3,100 |
| 2008-03-06 | $59.11 | $87.61 | 4,100 |
| 2008-03-05 | $59.25 | $87.82 | 3,500 |
| 2008-03-04 | $57.10 | $84.63 | 7,000 |
| 2008-03-03 | $57.85 | $85.74 | 3,700 |
| 2008-02-29 | $58.55 | $86.78 | 2,600 |
| 2008-02-28 | $60.85 | $90.19 | 5,800 |
| 2008-02-27 | $61.85 | $91.67 | 1,600 |
| 2008-02-26 | $61.19 | $90.69 | 2,300 |
| 2008-02-25 | $60.85 | $90.19 | 8,700 |
| 2008-02-22 | $60.10 | $89.08 | 2,600 |
| 2008-02-21 | $60.90 | $90.26 | 3,100 |
| 2008-02-20 | $59.85 | $88.71 | 1,200 |
| 2008-02-19 | $61.80 | $91.60 | 2,900 |
| 2008-02-15 | $61.85 | $91.67 | 5,300 |
| 2008-02-14 | $62.31 | $92.35 | 7,400 |
| 2008-02-13 | $62.10 | $92.04 | 1,800 |
| 2008-02-12 | $62.40 | $92.49 | 3,900 |
| 2008-02-11 | $60.60 | $89.82 | 2,000 |
| 2008-02-08 | $59.70 | $88.48 | 2,400 |
| 2008-02-07 | $58.90 | $87.30 | 2,800 |
| 2008-02-06 | $60.70 | $89.97 | 2,200 |
| 2008-02-05 | $60.50 | $89.67 | 3,400 |
| 2008-02-04 | $63.95 | $94.78 | 8,100 |
| 2008-02-01 | $63.90 | $94.71 | 6,800 |
| 2008-01-31 | $63.75 | $94.49 | 3,300 |
| 2008-01-30 | $65.45 | $97.01 | 52,300 |
| 2008-01-29 | $63.10 | $93.52 | 3,400 |
| 2008-01-28 | $61.25 | $90.78 | 6,300 |
| 2008-01-25 | $60.50 | $89.67 | 3,700 |
| 2008-01-24 | $58.00 | $85.96 | 3,500 |
| 2008-01-23 | $55.45 | $82.18 | 3,800 |
| 2008-01-22 | $56.90 | $84.33 | 2,900 |
| 2008-01-18 | $61.60 | $91.30 | 5,900 |
| 2008-01-17 | $62.40 | $92.49 | 7,300 |
| 2008-01-16 | $61.85 | $91.67 | 3,900 |
| 2008-01-15 | $65.00 | $96.34 | 2,100 |
| 2008-01-14 | $66.81 | $99.02 | 5,800 |
| 2008-01-11 | $66.40 | $98.41 | 1,800 |
| 2008-01-10 | $66.90 | $99.16 | 2,900 |
| 2008-01-09 | $66.40 | $98.41 | 4,300 |
| 2008-01-08 | $67.62 | $100.22 | 1,300 |
| 2008-01-07 | $68.65 | $101.75 | 5,700 |
| 2008-01-04 | $67.00 | $99.30 | 500 |
| 2008-01-03 | $66.20 | $98.12 | 1,900 |
| 2008-01-02 | $65.10 | $96.49 | 5,100 |