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
- 1997-10-08 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 | $40.75 | $59.64 | 115,100 |
| 2008-12-30 | $40.05 | $58.62 | 127,300 |
| 2008-12-29 | $38.60 | $56.50 | 264,200 |
| 2008-12-26 | $37.21 | $54.46 | 76,700 |
| 2008-12-24 | $36.80 | $53.86 | 92,000 |
| 2008-12-23 | $36.80 | $53.86 | 183,900 |
| 2008-12-22 | $36.70 | $53.72 | 164,600 |
| 2008-12-19 | $36.90 | $54.01 | 142,300 |
| 2008-12-18 | $37.08 | $54.27 | 168,100 |
| 2008-12-17 | $38.37 | $56.16 | 194,900 |
| 2008-12-16 | $38.20 | $55.91 | 282,100 |
| 2008-12-15 | $35.78 | $52.37 | 205,100 |
| 2008-12-12 | $35.56 | $52.05 | 233,200 |
| 2008-12-11 | $35.80 | $52.40 | 213,300 |
| 2008-12-10 | $34.80 | $50.93 | 194,100 |
| 2008-12-09 | $33.40 | $48.89 | 1,087,600 |
| 2008-12-08 | $33.15 | $48.52 | 297,800 |
| 2008-12-05 | $30.65 | $44.86 | 249,400 |
| 2008-12-04 | $31.31 | $45.83 | 248,700 |
| 2008-12-03 | $32.25 | $47.20 | 524,500 |
| 2008-12-02 | $32.20 | $47.13 | 215,600 |
| 2008-12-01 | $30.90 | $45.23 | 198,400 |
| 2008-11-28 | $34.85 | $51.01 | 408,400 |
| 2008-11-26 | $34.45 | $50.42 | 160,000 |
| 2008-11-25 | $35.35 | $51.74 | 203,400 |
| 2008-11-24 | $34.14 | $49.97 | 304,200 |
| 2008-11-21 | $29.80 | $43.62 | 294,100 |
| 2008-11-20 | $29.75 | $43.54 | 619,900 |
| 2008-11-19 | $32.37 | $47.38 | 280,900 |
| 2008-11-18 | $34.52 | $50.52 | 188,300 |
| 2008-11-17 | $34.20 | $50.06 | 131,800 |
| 2008-11-14 | $35.33 | $51.71 | 148,900 |
| 2008-11-13 | $37.65 | $55.11 | 237,800 |
| 2008-11-12 | $34.55 | $50.57 | 132,500 |
| 2008-11-11 | $37.45 | $54.81 | 379,900 |
| 2008-11-10 | $39.51 | $57.83 | 140,200 |
| 2008-11-07 | $39.40 | $57.67 | 104,800 |
| 2008-11-06 | $37.50 | $54.89 | 380,900 |
| 2008-11-05 | $40.25 | $58.91 | 181,500 |
| 2008-11-04 | $43.10 | $63.08 | 155,400 |
| 2008-11-03 | $39.90 | $58.40 | 78,900 |
| 2008-10-31 | $38.00 | $55.62 | 567,500 |
| 2008-10-30 | $37.93 | $55.52 | 969,100 |
| 2008-10-29 | $36.75 | $53.79 | 337,200 |
| 2008-10-28 | $32.53 | $47.61 | 798,600 |
| 2008-10-27 | $30.12 | $44.08 | 406,600 |
| 2008-10-24 | $34.55 | $50.57 | 157,500 |
| 2008-10-23 | $35.98 | $52.66 | 287,400 |
| 2008-10-22 | $34.60 | $50.64 | 176,500 |
| 2008-10-21 | $38.50 | $56.35 | 185,500 |
| 2008-10-20 | $42.90 | $62.79 | 160,500 |
| 2008-10-17 | $38.80 | $56.79 | 215,900 |
| 2008-10-16 | $36.00 | $52.69 | 226,100 |
| 2008-10-15 | $35.55 | $52.03 | 124,000 |
| 2008-10-14 | $40.60 | $59.42 | 184,800 |
| 2008-10-13 | $40.91 | $59.88 | 245,800 |
| 2008-10-10 | $33.50 | $49.03 | 685,200 |
| 2008-10-09 | $36.50 | $53.42 | 278,000 |
| 2008-10-08 | $42.25 | $61.84 | 465,400 |
| 2008-10-07 | $43.20 | $63.23 | 250,500 |
| 2008-10-06 | $44.15 | $64.62 | 311,900 |
| 2008-10-03 | $47.06 | $68.88 | 160,600 |
| 2008-10-02 | $48.00 | $70.25 | 287,200 |
| 2008-10-01 | $50.00 | $73.18 | 77,400 |
| 2008-09-30 | $50.00 | $73.18 | 201,600 |
| 2008-09-29 | $48.50 | $70.99 | 255,900 |
| 2008-09-26 | $51.25 | $75.01 | 190,200 |
| 2008-09-25 | $51.65 | $75.60 | 184,000 |
| 2008-09-24 | $50.00 | $73.18 | 246,900 |
| 2008-09-23 | $50.36 | $73.71 | 132,200 |
| 2008-09-22 | $49.40 | $72.30 | 133,700 |
| 2008-09-19 | $50.18 | $73.44 | 230,100 |
| 2008-09-18 | $47.20 | $69.08 | 418,900 |
| 2008-09-17 | $48.30 | $70.69 | 179,800 |
| 2008-09-16 | $49.39 | $72.29 | 195,300 |
| 2008-09-15 | $50.75 | $74.28 | 329,900 |
| 2008-09-12 | $51.45 | $75.30 | 123,900 |
| 2008-09-11 | $49.95 | $73.11 | 181,000 |
| 2008-09-10 | $50.30 | $73.62 | 118,900 |
| 2008-09-09 | $51.15 | $74.86 | 161,200 |
| 2008-09-08 | $53.25 | $77.94 | 82,500 |
| 2008-09-05 | $53.60 | $78.45 | 101,400 |
| 2008-09-04 | $54.34 | $79.53 | 787,700 |
| 2008-09-03 | $56.79 | $83.12 | 81,200 |
| 2008-09-02 | $56.95 | $83.35 | 40,500 |
| 2008-08-29 | $58.00 | $84.89 | 77,300 |
| 2008-08-28 | $58.20 | $85.18 | 72,300 |
| 2008-08-27 | $58.10 | $85.04 | 191,600 |
| 2008-08-26 | $58.10 | $85.04 | 116,500 |
| 2008-08-25 | $57.19 | $83.70 | 88,600 |
| 2008-08-22 | $57.95 | $84.82 | 49,600 |
| 2008-08-21 | $58.45 | $85.55 | 79,500 |
| 2008-08-20 | $57.50 | $84.16 | 169,100 |
| 2008-08-19 | $57.45 | $84.09 | 57,000 |
| 2008-08-18 | $57.60 | $84.31 | 110,700 |
| 2008-08-15 | $57.40 | $84.01 | 66,500 |
| 2008-08-14 | $57.95 | $84.82 | 59,400 |
| 2008-08-13 | $58.20 | $85.18 | 74,300 |
| 2008-08-12 | $57.10 | $83.57 | 135,900 |
| 2008-08-11 | $57.40 | $84.01 | 78,200 |
| 2008-08-08 | $59.00 | $86.35 | 112,400 |
| 2008-08-07 | $61.55 | $90.09 | 42,600 |
| 2008-08-06 | $62.00 | $90.75 | 62,600 |
| 2008-08-05 | $63.05 | $92.28 | 54,100 |
| 2008-08-04 | $62.91 | $92.08 | 62,300 |
| 2008-08-01 | $62.45 | $91.40 | 61,400 |
| 2008-07-31 | $63.13 | $92.40 | 84,400 |
| 2008-07-30 | $63.00 | $92.21 | 42,600 |
| 2008-07-29 | $62.60 | $91.62 | 49,700 |
| 2008-07-28 | $62.60 | $91.62 | 48,900 |
| 2008-07-25 | $62.70 | $91.77 | 75,700 |
| 2008-07-24 | $61.90 | $90.60 | 49,100 |
| 2008-07-23 | $61.90 | $90.60 | 99,400 |
| 2008-07-22 | $63.32 | $92.68 | 47,100 |
| 2008-07-21 | $62.71 | $91.78 | 114,800 |
| 2008-07-18 | $61.80 | $90.45 | 102,000 |
| 2008-07-17 | $63.70 | $93.23 | 88,800 |
| 2008-07-16 | $64.45 | $94.33 | 130,800 |
| 2008-07-15 | $64.00 | $93.67 | 78,100 |
| 2008-07-14 | $65.15 | $95.36 | 99,800 |
| 2008-07-11 | $65.25 | $95.50 | 58,300 |
| 2008-07-10 | $65.80 | $96.31 | 78,500 |
| 2008-07-09 | $66.00 | $96.60 | 132,100 |
| 2008-07-08 | $67.10 | $98.21 | 69,700 |
| 2008-07-07 | $67.91 | $99.40 | 108,800 |
| 2008-07-03 | $66.35 | $97.11 | 41,500 |
| 2008-07-02 | $67.33 | $98.55 | 58,800 |
| 2008-07-01 | $66.70 | $97.62 | 239,000 |
| 2008-06-30 | $67.00 | $98.06 | 72,700 |
| 2008-06-27 | $66.66 | $97.57 | 69,400 |
| 2008-06-26 | $65.40 | $95.72 | 121,700 |
| 2008-06-25 | $66.00 | $96.60 | 90,500 |
| 2008-06-24 | $64.72 | $94.73 | 123,700 |
| 2008-06-23 | $66.00 | $96.60 | 0 |
| 2008-06-20 | $66.00 | $96.60 | 128,800 |
| 2008-06-19 | $67.35 | $98.58 | 108,200 |
| 2008-06-18 | $66.25 | $96.97 | 89,700 |
| 2008-06-17 | $65.50 | $95.87 | 101,800 |
| 2008-06-16 | $65.59 | $96.00 | 79,900 |
| 2008-06-13 | $65.98 | $96.57 | 77,500 |
| 2008-06-12 | $66.40 | $97.18 | 146,700 |
| 2008-06-11 | $67.20 | $98.36 | 143,600 |
| 2008-06-10 | $69.21 | $101.30 | 95,000 |
| 2008-06-09 | $71.00 | $103.92 | 172,100 |
| 2008-06-06 | $69.85 | $102.23 | 98,100 |
| 2008-06-05 | $70.80 | $103.62 | 60,700 |
| 2008-06-04 | $69.65 | $101.94 | 147,400 |
| 2008-06-03 | $70.55 | $103.26 | 621,200 |
| 2008-06-02 | $70.40 | $103.04 | 54,700 |
| 2008-05-30 | $70.85 | $103.70 | 138,500 |
| 2008-05-29 | $70.91 | $103.79 | 73,800 |
| 2008-05-28 | $69.45 | $101.65 | 38,100 |
| 2008-05-27 | $69.80 | $102.16 | 106,100 |
| 2008-05-23 | $68.70 | $100.55 | 59,800 |
| 2008-05-22 | $70.80 | $103.62 | 567,600 |
| 2008-05-21 | $70.00 | $102.45 | 119,300 |
| 2008-05-20 | $69.45 | $101.65 | 216,200 |
| 2008-05-19 | $69.50 | $101.72 | 218,700 |
| 2008-05-16 | $68.90 | $100.84 | 904,600 |
| 2008-05-15 | $67.60 | $98.94 | 251,600 |
| 2008-05-14 | $66.54 | $97.39 | 80,000 |
| 2008-05-13 | $66.85 | $97.84 | 71,500 |
| 2008-05-12 | $66.95 | $97.99 | 198,000 |
| 2008-05-09 | $65.78 | $96.28 | 114,000 |
| 2008-05-08 | $64.40 | $94.26 | 69,000 |
| 2008-05-07 | $64.75 | $94.77 | 91,300 |
| 2008-05-06 | $65.85 | $96.38 | 64,200 |
| 2008-05-05 | $65.80 | $96.31 | 104,400 |
| 2008-05-02 | $65.30 | $95.58 | 99,300 |
| 2008-05-01 | $66.25 | $96.97 | 80,000 |
| 2008-04-30 | $65.80 | $96.31 | 654,700 |
| 2008-04-29 | $64.50 | $94.40 | 627,300 |
| 2008-04-28 | $64.75 | $94.77 | 145,700 |
| 2008-04-25 | $66.95 | $94.90 | 60,900 |
| 2008-04-24 | $66.85 | $94.76 | 69,900 |
| 2008-04-23 | $67.70 | $95.97 | 126,600 |
| 2008-04-22 | $66.60 | $94.41 | 68,800 |
| 2008-04-21 | $66.87 | $94.79 | 163,700 |
| 2008-04-18 | $66.45 | $94.20 | 54,700 |
| 2008-04-17 | $65.30 | $92.57 | 99,100 |
| 2008-04-16 | $65.45 | $92.78 | 88,200 |
| 2008-04-15 | $63.75 | $90.37 | 38,600 |
| 2008-04-14 | $63.55 | $90.08 | 100,800 |
| 2008-04-11 | $63.75 | $90.37 | 54,600 |
| 2008-04-10 | $63.50 | $90.01 | 550,200 |
| 2008-04-09 | $63.90 | $90.58 | 42,800 |
| 2008-04-08 | $63.55 | $90.08 | 52,100 |
| 2008-04-07 | $63.57 | $90.11 | 135,900 |
| 2008-04-04 | $63.42 | $89.90 | 63,700 |
| 2008-04-03 | $63.15 | $89.52 | 197,700 |
| 2008-04-02 | $62.70 | $88.88 | 152,900 |
| 2008-04-01 | $62.35 | $88.38 | 129,700 |
| 2008-03-31 | $62.15 | $88.10 | 173,100 |
| 2008-03-28 | $61.80 | $87.60 | 168,000 |
| 2008-03-27 | $63.60 | $90.16 | 250,100 |
| 2008-03-26 | $61.95 | $87.82 | 513,300 |
| 2008-03-25 | $61.90 | $87.75 | 568,100 |
| 2008-03-24 | $63.10 | $89.45 | 109,900 |
| 2008-03-20 | $62.43 | $88.50 | 103,000 |
| 2008-03-19 | $62.30 | $88.31 | 144,800 |
| 2008-03-18 | $63.55 | $90.08 | 104,900 |
| 2008-03-17 | $63.50 | $90.01 | 106,300 |
| 2008-03-14 | $63.00 | $89.31 | 59,400 |
| 2008-03-13 | $63.85 | $90.51 | 159,100 |
| 2008-03-12 | $63.25 | $89.66 | 120,400 |
| 2008-03-11 | $63.55 | $90.08 | 326,700 |
| 2008-03-10 | $62.40 | $88.45 | 1,085,400 |
| 2008-03-07 | $62.04 | $87.94 | 171,600 |
| 2008-03-06 | $63.00 | $89.31 | 64,700 |
| 2008-03-05 | $61.95 | $87.82 | 114,800 |
| 2008-03-04 | $61.10 | $86.61 | 68,600 |
| 2008-03-03 | $61.88 | $87.72 | 41,000 |
| 2008-02-29 | $62.50 | $88.60 | 118,500 |
| 2008-02-28 | $63.25 | $89.66 | 58,200 |
| 2008-02-27 | $63.80 | $90.44 | 306,400 |
| 2008-02-26 | $62.85 | $89.09 | 608,200 |
| 2008-02-25 | $63.65 | $90.23 | 113,800 |
| 2008-02-22 | $63.25 | $89.66 | 94,800 |
| 2008-02-21 | $63.65 | $90.23 | 94,600 |
| 2008-02-20 | $65.15 | $92.35 | 204,400 |
| 2008-02-19 | $65.15 | $92.35 | 255,300 |
| 2008-02-15 | $63.75 | $90.37 | 267,500 |
| 2008-02-14 | $64.59 | $91.56 | 125,600 |
| 2008-02-13 | $65.00 | $92.14 | 68,900 |
| 2008-02-12 | $64.70 | $91.72 | 84,600 |
| 2008-02-11 | $61.80 | $87.60 | 477,100 |
| 2008-02-08 | $61.70 | $87.46 | 61,000 |
| 2008-02-07 | $61.75 | $87.53 | 155,200 |
| 2008-02-06 | $62.77 | $88.98 | 358,600 |
| 2008-02-05 | $61.80 | $87.60 | 76,000 |
| 2008-02-04 | $63.70 | $90.30 | 346,700 |
| 2008-02-01 | $62.70 | $88.88 | 83,700 |
| 2008-01-31 | $61.35 | $86.97 | 93,400 |
| 2008-01-30 | $62.25 | $88.24 | 122,500 |
| 2008-01-29 | $62.00 | $87.89 | 111,700 |
| 2008-01-28 | $62.45 | $88.53 | 85,700 |
| 2008-01-25 | $61.50 | $87.18 | 278,300 |
| 2008-01-24 | $62.85 | $89.09 | 240,600 |
| 2008-01-23 | $58.95 | $83.56 | 285,500 |
| 2008-01-22 | $62.40 | $88.45 | 199,700 |
| 2008-01-18 | $71.00 | $100.65 | 180,400 |
| 2008-01-17 | $70.00 | $99.23 | 205,200 |
| 2008-01-16 | $69.70 | $98.80 | 387,900 |
| 2008-01-15 | $71.80 | $101.78 | 581,100 |
| 2008-01-14 | $72.00 | $102.06 | 898,900 |
| 2008-01-11 | $72.25 | $102.42 | 1,633,800 |
| 2008-01-10 | $75.50 | $107.02 | 757,500 |
| 2008-01-09 | $73.70 | $104.47 | 720,300 |
| 2008-01-08 | $72.15 | $102.28 | 430,100 |
| 2008-01-07 | $73.55 | $104.26 | 942,200 |
| 2008-01-04 | $72.80 | $103.20 | 301,100 |
| 2008-01-03 | $71.80 | $101.78 | 129,800 |
| 2008-01-02 | $70.10 | $99.37 | 122,600 |