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
- 2007-12-27 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 | $36.01 | $36.01 | 46,800 |
| 2008-12-30 | $33.44 | $33.44 | 26,200 |
| 2008-12-29 | $33.68 | $33.68 | 17,000 |
| 2008-12-26 | $33.32 | $33.32 | 2,000 |
| 2008-12-24 | $32.82 | $32.82 | 1,300 |
| 2008-12-23 | $33.29 | $33.29 | 237,600 |
| 2008-12-22 | $33.46 | $33.46 | 28,900 |
| 2008-12-19 | $34.52 | $34.52 | 119,000 |
| 2008-12-18 | $34.44 | $34.44 | 8,400 |
| 2008-12-17 | $35.50 | $35.50 | 5,400 |
| 2008-12-16 | $35.82 | $35.82 | 125,000 |
| 2008-12-15 | $35.71 | $35.71 | 226,200 |
| 2008-12-12 | $36.12 | $36.12 | 142,600 |
| 2008-12-11 | $36.32 | $36.32 | 183,900 |
| 2008-12-10 | $35.36 | $35.36 | 2,700 |
| 2008-12-09 | $34.30 | $34.30 | 12,600 |
| 2008-12-08 | $35.29 | $35.29 | 1,300 |
| 2008-12-05 | $33.48 | $33.48 | 14,500 |
| 2008-12-04 | $34.57 | $34.57 | 6,000 |
| 2008-12-03 | $36.62 | $36.62 | 1,900 |
| 2008-12-02 | $36.63 | $36.63 | 20,400 |
| 2008-12-01 | $37.40 | $37.40 | 40,500 |
| 2008-11-28 | $38.47 | $38.47 | 7,200 |
| 2008-11-26 | $40.26 | $40.26 | 8,800 |
| 2008-11-25 | $38.85 | $38.85 | 13,400 |
| 2008-11-24 | $40.16 | $40.16 | 9,200 |
| 2008-11-21 | $37.22 | $37.22 | 5,500 |
| 2008-11-20 | $37.39 | $37.39 | 16,300 |
| 2008-11-19 | $39.26 | $39.26 | 5,500 |
| 2008-11-18 | $39.50 | $39.50 | 700 |
| 2008-11-17 | $40.38 | $40.38 | 20,000 |
| 2008-11-14 | $41.37 | $41.37 | 6,500 |
| 2008-11-13 | $41.90 | $41.90 | 14,600 |
| 2008-11-12 | $40.68 | $40.68 | 28,800 |
| 2008-11-11 | $42.23 | $42.23 | 14,700 |
| 2008-11-10 | $44.51 | $44.51 | 3,400 |
| 2008-11-07 | $43.06 | $43.06 | 14,300 |
| 2008-11-06 | $43.20 | $43.20 | 45,100 |
| 2008-11-05 | $45.71 | $45.71 | 18,300 |
| 2008-11-04 | $47.92 | $47.92 | 33,800 |
| 2008-11-03 | $44.79 | $44.79 | 6,900 |
| 2008-10-31 | $46.57 | $46.57 | 52,000 |
| 2008-10-30 | $44.93 | $44.93 | 39,300 |
| 2008-10-29 | $46.76 | $46.76 | 9,300 |
| 2008-10-28 | $43.65 | $43.65 | 9,300 |
| 2008-10-27 | $43.53 | $43.53 | 6,500 |
| 2008-10-24 | $44.27 | $44.27 | 77,400 |
| 2008-10-23 | $45.90 | $45.90 | 101,000 |
| 2008-10-22 | $45.60 | $45.60 | 96,400 |
| 2008-10-21 | $48.22 | $48.22 | 64,400 |
| 2008-10-20 | $50.04 | $50.04 | 4,900 |
| 2008-10-17 | $48.86 | $48.86 | 11,200 |
| 2008-10-16 | $47.89 | $47.89 | 17,300 |
| 2008-10-15 | $49.85 | $49.85 | 2,800 |
| 2008-10-14 | $52.68 | $52.68 | 19,300 |
| 2008-10-13 | $53.70 | $53.70 | 5,200 |
| 2008-10-10 | $51.73 | $51.73 | 11,100 |
| 2008-10-09 | $55.08 | $55.08 | 11,500 |
| 2008-10-08 | $56.56 | $56.56 | 2,800 |
| 2008-10-07 | $56.29 | $56.29 | 36,500 |
| 2008-10-06 | $56.47 | $56.47 | 7,400 |
| 2008-10-03 | $60.39 | $60.39 | 800 |
| 2008-10-02 | $60.06 | $60.06 | 4,500 |
| 2008-10-01 | $62.96 | $62.96 | 10,300 |
| 2008-09-30 | $64.27 | $64.27 | 2,100 |
| 2008-09-29 | $61.70 | $61.70 | 10,200 |
| 2008-09-26 | $70.00 | $70.00 | 7,400 |
| 2008-09-25 | $68.02 | $68.02 | 400 |
| 2008-09-24 | $67.37 | $67.37 | 800 |
| 2008-09-23 | $68.05 | $68.05 | 24,300 |
| 2008-09-22 | $69.04 | $69.04 | 19,500 |
| 2008-09-19 | $65.44 | $65.44 | 38,100 |
| 2008-09-18 | $63.30 | $63.30 | 31,800 |
| 2008-09-17 | $63.48 | $63.48 | 45,300 |
| 2008-09-16 | $60.31 | $60.31 | 13,900 |
| 2008-09-15 | $62.69 | $62.69 | 1,300 |
| 2008-09-12 | $65.59 | $65.59 | 3,600 |
| 2008-09-11 | $65.12 | $65.12 | 74,600 |
| 2008-09-10 | $66.07 | $66.07 | 2,200 |
| 2008-09-09 | $65.92 | $65.92 | 2,300 |
| 2008-09-08 | $68.51 | $68.51 | 500 |
| 2008-09-05 | $68.33 | $68.33 | 4,900 |
| 2008-09-04 | $69.40 | $69.40 | 3,200 |
| 2008-09-03 | $69.86 | $69.86 | 2,300 |
| 2008-09-02 | $69.66 | $69.66 | 13,300 |
| 2008-08-29 | $73.41 | $73.41 | 900 |
| 2008-08-28 | $73.40 | $73.40 | 3,800 |
| 2008-08-27 | $74.55 | $74.55 | 4,700 |
| 2008-08-26 | $74.29 | $74.29 | 5,300 |
| 2008-08-25 | $73.24 | $73.24 | 4,800 |
| 2008-08-22 | $73.47 | $73.47 | 500 |
| 2008-08-21 | $76.52 | $76.52 | 49,700 |
| 2008-08-20 | $74.02 | $74.02 | 5,600 |
| 2008-08-19 | $73.14 | $73.14 | 7,900 |
| 2008-08-18 | $72.72 | $72.72 | 9,300 |
| 2008-08-15 | $72.46 | $72.46 | 12,400 |
| 2008-08-14 | $73.43 | $73.43 | 10,300 |
| 2008-08-13 | $74.00 | $74.00 | 31,000 |
| 2008-08-12 | $72.24 | $72.24 | 33,000 |
| 2008-08-11 | $72.79 | $72.79 | 69,300 |
| 2008-08-08 | $72.76 | $72.76 | 9,400 |
| 2008-08-07 | $75.43 | $75.43 | 32,500 |
| 2008-08-06 | $74.76 | $74.76 | 5,300 |
| 2008-08-05 | $75.04 | $75.04 | 17,000 |
| 2008-08-04 | $76.76 | $76.76 | 800 |
| 2008-08-01 | $79.18 | $79.18 | 7,800 |
| 2008-07-31 | $79.01 | $79.01 | 11,800 |
| 2008-07-30 | $80.30 | $80.30 | 14,500 |
| 2008-07-29 | $77.98 | $77.98 | 106,200 |
| 2008-07-28 | $79.43 | $79.43 | 104,000 |
| 2008-07-25 | $78.85 | $78.85 | 11,200 |
| 2008-07-24 | $79.95 | $79.95 | 7,400 |
| 2008-07-23 | $79.25 | $79.25 | 42,100 |
| 2008-07-22 | $81.49 | $81.49 | 57,800 |
| 2008-07-21 | $83.72 | $83.72 | 53,600 |
| 2008-07-18 | $82.61 | $82.61 | 3,200 |
| 2008-07-17 | $83.06 | $83.06 | 7,600 |
| 2008-07-16 | $85.89 | $85.89 | 7,400 |
| 2008-07-15 | $87.75 | $87.75 | 5,600 |
| 2008-07-14 | $91.02 | $91.02 | 2,500 |
| 2008-07-11 | $91.27 | $91.27 | 7,100 |
| 2008-07-10 | $89.95 | $89.95 | 24,100 |
| 2008-07-09 | $87.74 | $87.74 | 19,100 |
| 2008-07-08 | $86.87 | $86.87 | 11,200 |
| 2008-07-07 | $89.99 | $89.99 | 12,300 |
| 2008-07-03 | $92.30 | $92.30 | 9,800 |
| 2008-07-02 | $92.44 | $92.44 | 10,100 |
| 2008-07-01 | $90.56 | $90.56 | 5,000 |
| 2008-06-30 | $89.99 | $89.99 | 16,400 |
| 2008-06-27 | $90.77 | $90.77 | 51,300 |
| 2008-06-26 | $90.08 | $90.08 | 15,300 |
| 2008-06-25 | $87.06 | $87.06 | 55,200 |
| 2008-06-24 | $88.12 | $88.12 | 41,600 |
| 2008-06-23 | $88.28 | $88.28 | 5,500 |
| 2008-06-20 | $87.72 | $87.72 | 1,800 |
| 2008-06-19 | $85.92 | $85.92 | 10,900 |
| 2008-06-18 | $88.69 | $88.69 | 900 |
| 2008-06-17 | $87.01 | $87.01 | 4,300 |
| 2008-06-16 | $87.45 | $87.45 | 7,000 |
| 2008-06-13 | $87.37 | $87.37 | 46,100 |
| 2008-06-12 | $88.10 | $88.10 | 17,400 |
| 2008-06-11 | $87.43 | $87.43 | 20,000 |
| 2008-06-10 | $84.96 | $84.96 | 75,200 |
| 2008-06-09 | $86.39 | $86.39 | 4,000 |
| 2008-06-06 | $88.08 | $88.08 | 4,000 |
| 2008-06-05 | $82.99 | $82.99 | 158,900 |
| 2008-06-04 | $80.05 | $80.05 | 8,600 |
| 2008-06-03 | $81.11 | $81.11 | 10,900 |
| 2008-06-02 | $82.91 | $82.91 | 7,600 |
| 2008-05-30 | $82.37 | $82.37 | 5,500 |
| 2008-05-29 | $81.50 | $81.50 | 14,900 |
| 2008-05-28 | $84.02 | $84.02 | 3,400 |
| 2008-05-27 | $82.75 | $82.75 | 7,800 |
| 2008-05-23 | $84.66 | $84.66 | 51,600 |
| 2008-05-22 | $84.25 | $84.25 | 51,800 |
| 2008-05-21 | $85.48 | $85.48 | 46,000 |
| 2008-05-20 | $83.03 | $83.03 | 11,400 |
| 2008-05-19 | $81.48 | $81.48 | 1,200 |
| 2008-05-16 | $81.80 | $81.80 | 14,500 |
| 2008-05-15 | $80.74 | $80.74 | 12,500 |
| 2008-05-14 | $81.18 | $81.18 | 2,100 |
| 2008-05-13 | $81.52 | $81.52 | 6,100 |
| 2008-05-12 | $80.75 | $80.75 | 23,700 |
| 2008-05-09 | $81.54 | $81.54 | 2,000 |
| 2008-05-08 | $80.14 | $80.14 | 20,300 |
| 2008-05-07 | $80.00 | $80.00 | 12,300 |
| 2008-05-06 | $79.06 | $79.06 | 5,800 |
| 2008-05-05 | $78.03 | $78.03 | 900 |
| 2008-05-02 | $76.08 | $76.08 | 2,900 |
| 2008-05-01 | $74.23 | $74.23 | 13,600 |
| 2008-04-30 | $75.43 | $75.43 | 47,100 |
| 2008-04-29 | $76.13 | $76.13 | 17,300 |
| 2008-04-28 | $77.87 | $77.87 | 6,900 |
| 2008-04-25 | $77.17 | $77.17 | 5,900 |
| 2008-04-24 | $76.71 | $76.71 | 11,100 |
| 2008-04-23 | $77.63 | $77.63 | 7,400 |
| 2008-04-22 | $77.82 | $77.82 | 2,400 |
| 2008-04-21 | $76.79 | $76.79 | 4,400 |
| 2008-04-18 | $76.68 | $76.68 | 11,300 |
| 2008-04-17 | $76.37 | $76.37 | 2,400 |
| 2008-04-16 | $76.41 | $76.41 | 23,400 |
| 2008-04-15 | $75.42 | $75.42 | 10,700 |
| 2008-04-14 | $74.26 | $74.26 | 7,600 |
| 2008-04-11 | $73.51 | $73.51 | 22,800 |
| 2008-04-10 | $73.94 | $73.94 | 1,500 |
| 2008-04-09 | $74.08 | $74.08 | 2,600 |
| 2008-04-08 | $72.75 | $72.75 | 900 |
| 2008-04-07 | $73.00 | $73.00 | 4,900 |
| 2008-04-04 | $71.73 | $71.73 | 7,700 |
| 2008-04-03 | $70.31 | $70.31 | 11,000 |
| 2008-04-02 | $70.70 | $70.70 | 13,500 |
| 2008-04-01 | $68.76 | $68.76 | 4,600 |
| 2008-03-31 | $69.37 | $69.37 | 10,300 |
| 2008-03-28 | $71.35 | $71.35 | 1,100 |
| 2008-03-27 | $72.32 | $72.32 | 1,900 |
| 2008-03-26 | $71.51 | $71.51 | 2,200 |
| 2008-03-25 | $69.73 | $69.73 | 3,700 |
| 2008-03-24 | $68.47 | $68.47 | 67,300 |
| 2008-03-20 | $68.60 | $68.60 | 4,600 |
| 2008-03-19 | $69.38 | $69.38 | 1,400 |
| 2008-03-18 | $73.02 | $73.02 | 4,500 |
| 2008-03-17 | $70.87 | $70.87 | 27,200 |
| 2008-03-14 | $73.97 | $73.97 | 1,300 |
| 2008-03-13 | $74.48 | $74.48 | 31,700 |
| 2008-03-12 | $74.03 | $74.03 | 11,400 |
| 2008-03-11 | $73.34 | $73.34 | 20,000 |
| 2008-03-10 | $72.73 | $72.73 | 4,800 |
| 2008-03-07 | $71.83 | $71.83 | 4,200 |
| 2008-03-06 | $72.17 | $72.17 | 1,800 |
| 2008-03-05 | $72.11 | $72.11 | 10,100 |
| 2008-03-04 | $69.24 | $69.24 | 4,600 |
| 2008-03-03 | $70.97 | $70.97 | 3,400 |
| 2008-02-29 | $70.31 | $70.31 | 14,300 |
| 2008-02-28 | $70.87 | $70.87 | 12,300 |
| 2008-02-27 | $69.67 | $69.67 | 143,900 |
| 2008-02-26 | $70.11 | $70.11 | 29,300 |
| 2008-02-25 | $68.74 | $68.74 | 11,700 |
| 2008-02-22 | $68.40 | $68.40 | 14,200 |
| 2008-02-21 | $67.79 | $67.79 | 14,000 |
| 2008-02-20 | $68.43 | $68.43 | 11,400 |
| 2008-02-19 | $68.21 | $68.21 | 23,400 |
| 2008-02-15 | $66.01 | $66.01 | 3,800 |
| 2008-02-14 | $66.14 | $66.14 | 2,100 |
| 2008-02-13 | $64.75 | $64.75 | 500 |
| 2008-02-12 | $64.63 | $64.63 | 1,600 |
| 2008-02-11 | $65.10 | $65.10 | 30,100 |
| 2008-02-08 | $62.29 | $62.29 | 0 |
| 2008-02-07 | $62.29 | $62.29 | 17,500 |
| 2008-02-06 | $61.63 | $61.63 | 4,100 |
| 2008-02-05 | $61.90 | $61.90 | 7,400 |
| 2008-02-04 | $62.79 | $62.79 | 6,700 |
| 2008-02-01 | $62.04 | $62.04 | 3,000 |
| 2008-01-31 | $63.35 | $63.35 | 3,100 |
| 2008-01-30 | $63.06 | $63.06 | 7,500 |
| 2008-01-29 | $63.03 | $63.03 | 4,300 |
| 2008-01-28 | $62.67 | $62.67 | 67,100 |
| 2008-01-25 | $62.26 | $62.26 | 34,000 |
| 2008-01-24 | $61.55 | $61.55 | 48,900 |
| 2008-01-23 | $60.12 | $60.12 | 42,300 |
| 2008-01-22 | $61.51 | $61.51 | 80,800 |
| 2008-01-18 | $61.92 | $61.92 | 400 |
| 2008-01-17 | $61.60 | $61.60 | 900 |
| 2008-01-16 | $62.11 | $62.11 | 7,900 |
| 2008-01-15 | $62.68 | $62.68 | 9,400 |
| 2008-01-14 | $63.97 | $63.97 | 5,300 |
| 2008-01-11 | $63.50 | $63.50 | 3,900 |
| 2008-01-10 | $62.81 | $62.81 | 21,500 |
| 2008-01-09 | $64.10 | $64.10 | 19,400 |
| 2008-01-08 | $64.39 | $64.39 | 4,900 |
| 2008-01-07 | $63.68 | $63.68 | 17,200 |
| 2008-01-04 | $64.89 | $64.89 | 28,100 |
| 2008-01-03 | $65.44 | $65.44 | 9,700 |
| 2008-01-02 | $64.93 | $64.93 | 6,600 |