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
- 2008-06-24 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 | $28.20 | $28.20 | 28,200 |
| 2008-12-30 | $28.00 | $28.00 | 17,000 |
| 2008-12-29 | $28.25 | $28.25 | 27,800 |
| 2008-12-26 | $28.50 | $28.50 | 400 |
| 2008-12-24 | $28.50 | $28.50 | 5,500 |
| 2008-12-23 | $27.80 | $27.80 | 22,100 |
| 2008-12-22 | $27.00 | $27.00 | 5,900 |
| 2008-12-19 | $28.10 | $28.10 | 4,700 |
| 2008-12-18 | $28.40 | $28.40 | 15,000 |
| 2008-12-17 | $28.80 | $28.80 | 3,300 |
| 2008-12-16 | $27.75 | $27.75 | 1,600 |
| 2008-12-15 | $28.26 | $28.26 | 11,600 |
| 2008-12-12 | $28.00 | $28.00 | 11,400 |
| 2008-12-11 | $27.00 | $27.00 | 5,400 |
| 2008-12-10 | $25.75 | $25.75 | 25,100 |
| 2008-12-09 | $25.00 | $25.00 | 15,400 |
| 2008-12-08 | $24.25 | $24.25 | 11,700 |
| 2008-12-05 | $23.30 | $23.30 | 10,900 |
| 2008-12-04 | $24.10 | $24.10 | 7,400 |
| 2008-12-03 | $23.75 | $23.75 | 0 |
| 2008-12-02 | $23.75 | $23.75 | 0 |
| 2008-12-01 | $23.75 | $23.75 | 600 |
| 2008-11-28 | $26.00 | $26.00 | 35,500 |
| 2008-11-26 | $25.25 | $25.25 | 2,100 |
| 2008-11-25 | $26.20 | $26.20 | 2,700 |
| 2008-11-24 | $24.85 | $24.85 | 9,100 |
| 2008-11-21 | $24.25 | $24.25 | 7,100 |
| 2008-11-20 | $24.50 | $24.50 | 38,900 |
| 2008-11-19 | $26.25 | $26.25 | 12,500 |
| 2008-11-18 | $27.45 | $27.45 | 10,800 |
| 2008-11-17 | $26.90 | $26.90 | 33,100 |
| 2008-11-14 | $28.20 | $28.20 | 900 |
| 2008-11-13 | $27.25 | $27.25 | 600 |
| 2008-11-12 | $28.41 | $28.41 | 1,100 |
| 2008-11-11 | $29.40 | $29.40 | 19,200 |
| 2008-11-10 | $30.70 | $30.70 | 400 |
| 2008-11-07 | $29.10 | $29.10 | 12,800 |
| 2008-11-06 | $29.50 | $29.50 | 15,900 |
| 2008-11-05 | $30.75 | $30.75 | 900 |
| 2008-11-04 | $33.00 | $33.00 | 6,700 |
| 2008-11-03 | $31.55 | $31.55 | 20,100 |
| 2008-10-31 | $29.75 | $29.75 | 10,700 |
| 2008-10-30 | $29.60 | $29.60 | 7,600 |
| 2008-10-29 | $29.70 | $29.70 | 300 |
| 2008-10-28 | $27.70 | $27.70 | 1,600 |
| 2008-10-27 | $25.50 | $25.50 | 3,600 |
| 2008-10-24 | $26.65 | $26.65 | 1,700 |
| 2008-10-23 | $27.85 | $27.85 | 5,900 |
| 2008-10-22 | $27.55 | $27.55 | 1,500 |
| 2008-10-21 | $30.70 | $30.70 | 900 |
| 2008-10-20 | $29.75 | $29.75 | 200 |
| 2008-10-17 | $31.75 | $31.75 | 900 |
| 2008-10-16 | $30.00 | $30.00 | 1,500 |
| 2008-10-15 | $30.00 | $30.00 | 21,200 |
| 2008-10-14 | $33.40 | $33.40 | 6,200 |
| 2008-10-13 | $32.43 | $32.43 | 1,700 |
| 2008-10-10 | $29.20 | $29.20 | 11,900 |
| 2008-10-09 | $33.00 | $33.00 | 4,500 |
| 2008-10-08 | $33.00 | $33.00 | 1,900 |
| 2008-10-07 | $34.20 | $34.20 | 2,800 |
| 2008-10-06 | $33.10 | $33.10 | 6,000 |
| 2008-10-03 | $35.75 | $35.75 | 4,600 |
| 2008-10-02 | $38.72 | $38.72 | 0 |
| 2008-10-01 | $38.72 | $38.72 | 1,000 |
| 2008-09-30 | $40.00 | $40.00 | 0 |
| 2008-09-29 | $40.00 | $40.00 | 4,000 |
| 2008-09-26 | $41.35 | $41.35 | 400 |
| 2008-09-25 | $43.55 | $43.55 | 2,800 |
| 2008-09-24 | $42.05 | $42.05 | 200 |
| 2008-09-23 | $43.40 | $43.40 | 2,000 |
| 2008-09-22 | $42.50 | $42.50 | 1,500 |
| 2008-09-19 | $43.31 | $43.31 | 400 |
| 2008-09-18 | $41.65 | $41.65 | 2,600 |
| 2008-09-17 | $41.75 | $41.75 | 500 |
| 2008-09-16 | $42.50 | $42.50 | 900 |
| 2008-09-15 | $42.75 | $42.75 | 2,700 |
| 2008-09-12 | $43.02 | $43.02 | 1,100 |
| 2008-09-11 | $43.75 | $43.75 | 0 |
| 2008-09-10 | $43.75 | $43.75 | 400 |
| 2008-09-09 | $43.00 | $43.00 | 0 |
| 2008-09-08 | $43.00 | $43.00 | 1,000 |
| 2008-09-05 | $43.85 | $43.85 | 0 |
| 2008-09-04 | $43.85 | $43.85 | 0 |
| 2008-09-03 | $43.85 | $43.85 | 200 |
| 2008-09-02 | $44.80 | $44.80 | 2,900 |
| 2008-08-29 | $44.10 | $44.10 | 200 |
| 2008-08-28 | $43.95 | $43.95 | 200 |
| 2008-08-27 | $43.30 | $43.30 | 0 |
| 2008-08-26 | $43.30 | $43.30 | 300 |
| 2008-08-25 | $43.30 | $43.30 | 2,200 |
| 2008-08-22 | $43.55 | $43.55 | 0 |
| 2008-08-21 | $43.55 | $43.55 | 1,200 |
| 2008-08-20 | $43.50 | $43.50 | 0 |
| 2008-08-19 | $43.50 | $43.50 | 4,500 |
| 2008-08-18 | $44.50 | $44.50 | 0 |
| 2008-08-15 | $44.50 | $44.50 | 1,200 |
| 2008-08-14 | $46.40 | $46.40 | 0 |
| 2008-08-13 | $46.40 | $46.40 | 0 |
| 2008-08-12 | $46.40 | $46.40 | 500 |
| 2008-08-11 | $46.50 | $46.50 | 500 |
| 2008-08-08 | $46.25 | $46.25 | 300 |
| 2008-08-07 | $43.75 | $43.75 | 0 |
| 2008-08-06 | $43.75 | $43.75 | 0 |
| 2008-08-05 | $43.75 | $43.75 | 0 |
| 2008-08-04 | $43.75 | $43.75 | 600 |
| 2008-08-01 | $42.15 | $42.15 | 700 |
| 2008-07-31 | $42.70 | $42.70 | 200 |
| 2008-07-30 | $43.35 | $43.35 | 0 |
| 2008-07-29 | $43.35 | $43.35 | 0 |
| 2008-07-28 | $43.35 | $43.35 | 1,200 |
| 2008-07-25 | $42.75 | $42.75 | 0 |
| 2008-07-24 | $42.75 | $42.75 | 200 |
| 2008-07-23 | $43.75 | $43.75 | 800 |
| 2008-07-22 | $42.10 | $42.10 | 0 |
| 2008-07-21 | $42.10 | $42.10 | 0 |
| 2008-07-18 | $42.10 | $42.10 | 2,800 |
| 2008-07-17 | $41.75 | $41.75 | 0 |
| 2008-07-16 | $41.75 | $41.75 | 500 |
| 2008-07-15 | $41.90 | $41.90 | 2,200 |
| 2008-07-14 | $42.15 | $42.15 | 1,800 |
| 2008-07-11 | $41.95 | $41.95 | 3,800 |
| 2008-07-10 | $41.25 | $41.25 | 3,300 |
| 2008-07-09 | $43.30 | $43.30 | 300 |
| 2008-07-08 | $42.50 | $42.50 | 6,800 |
| 2008-07-07 | $43.55 | $43.55 | 4,000 |
| 2008-07-03 | $45.50 | $45.50 | 0 |
| 2008-07-02 | $45.50 | $45.50 | 0 |
| 2008-07-01 | $45.50 | $45.50 | 11,800 |
| 2008-06-30 | $46.00 | $46.00 | 0 |
| 2008-06-27 | $46.00 | $46.00 | 700 |
| 2008-06-26 | $45.66 | $45.66 | 1,400 |
| 2008-06-25 | $45.45 | $45.45 | 0 |
| 2008-06-24 | $45.45 | $45.45 | 600 |