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
- 2007-05-01 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 | $30.00 | $30.00 | 321 |
| 2008-12-30 | $28.50 | $28.50 | 399 |
| 2008-12-29 | $30.00 | $30.00 | 49 |
| 2008-12-26 | $24.00 | $24.00 | 977 |
| 2008-12-24 | $30.00 | $30.00 | 19 |
| 2008-12-23 | $30.00 | $30.00 | 26 |
| 2008-12-22 | $30.00 | $30.00 | 5 |
| 2008-12-19 | $30.00 | $30.00 | 131 |
| 2008-12-18 | $24.00 | $24.00 | 197 |
| 2008-12-17 | $24.00 | $24.00 | 179 |
| 2008-12-16 | $27.00 | $27.00 | 87 |
| 2008-12-15 | $28.50 | $28.50 | 75 |
| 2008-12-12 | $30.00 | $30.00 | 76 |
| 2008-12-11 | $28.50 | $28.50 | 12 |
| 2008-12-10 | $28.50 | $28.50 | 218 |
| 2008-12-09 | $30.00 | $30.00 | 115 |
| 2008-12-08 | $27.00 | $27.00 | 593 |
| 2008-12-05 | $24.00 | $24.00 | 346 |
| 2008-12-04 | $22.50 | $22.50 | 181 |
| 2008-12-03 | $28.50 | $28.50 | 321 |
| 2008-12-02 | $27.00 | $27.00 | 41 |
| 2008-12-01 | $27.00 | $27.00 | 334 |
| 2008-11-28 | $30.00 | $30.00 | 33 |
| 2008-11-26 | $28.50 | $28.50 | 365 |
| 2008-11-25 | $30.00 | $30.00 | 106 |
| 2008-11-24 | $34.50 | $34.50 | 313 |
| 2008-11-21 | $40.50 | $40.50 | 145 |
| 2008-11-20 | $30.00 | $30.00 | 100 |
| 2008-11-19 | $27.00 | $27.00 | 750 |
| 2008-11-18 | $28.50 | $28.50 | 61 |
| 2008-11-17 | $28.50 | $28.50 | 68 |
| 2008-11-14 | $27.00 | $27.00 | 204 |
| 2008-11-13 | $31.50 | $31.50 | 133 |
| 2008-11-12 | $33.00 | $33.00 | 27 |
| 2008-11-11 | $30.00 | $30.00 | 87 |
| 2008-11-10 | $30.00 | $30.00 | 479 |
| 2008-11-07 | $34.50 | $34.50 | 99 |
| 2008-11-06 | $36.00 | $36.00 | 134 |
| 2008-11-05 | $39.00 | $39.00 | 61 |
| 2008-11-04 | $37.50 | $37.50 | 122 |
| 2008-11-03 | $48.00 | $48.00 | 447 |
| 2008-10-31 | $52.50 | $52.50 | 333 |
| 2008-10-30 | $27.00 | $27.00 | 65 |
| 2008-10-29 | $25.50 | $25.50 | 346 |
| 2008-10-28 | $24.00 | $24.00 | 300 |
| 2008-10-27 | $25.50 | $25.50 | 45 |
| 2008-10-24 | $25.50 | $25.50 | 48 |
| 2008-10-23 | $24.00 | $24.00 | 218 |
| 2008-10-22 | $22.50 | $22.50 | 293 |
| 2008-10-21 | $27.00 | $27.00 | 7 |
| 2008-10-20 | $25.50 | $25.50 | 182 |
| 2008-10-17 | $24.00 | $24.00 | 33 |
| 2008-10-16 | $24.00 | $24.00 | 67 |
| 2008-10-15 | $24.00 | $24.00 | 207 |
| 2008-10-14 | $27.00 | $27.00 | 132 |
| 2008-10-13 | $27.00 | $27.00 | 345 |
| 2008-10-10 | $28.50 | $28.50 | 113 |
| 2008-10-09 | $30.00 | $30.00 | 141 |
| 2008-10-08 | $28.50 | $28.50 | 67 |
| 2008-10-07 | $28.50 | $28.50 | 200 |
| 2008-10-06 | $31.50 | $31.50 | 459 |
| 2008-10-03 | $34.50 | $34.50 | 181 |
| 2008-10-02 | $36.00 | $36.00 | 133 |
| 2008-10-01 | $36.00 | $36.00 | 151 |
| 2008-09-30 | $39.00 | $39.00 | 527 |
| 2008-09-29 | $43.50 | $43.50 | 23 |
| 2008-09-26 | $43.50 | $43.50 | 128 |
| 2008-09-25 | $43.50 | $43.50 | 440 |
| 2008-09-24 | $45.00 | $45.00 | 5 |
| 2008-09-23 | $45.00 | $45.00 | 67 |
| 2008-09-22 | $45.00 | $45.00 | 134 |
| 2008-09-19 | $48.00 | $48.00 | 21 |
| 2008-09-18 | $48.00 | $48.00 | 70 |
| 2008-09-17 | $46.50 | $46.50 | 249 |
| 2008-09-16 | $48.00 | $48.00 | 93 |
| 2008-09-15 | $48.00 | $48.00 | 709 |
| 2008-09-12 | $54.00 | $54.00 | 367 |
| 2008-09-11 | $57.00 | $57.00 | 93 |
| 2008-09-10 | $58.50 | $58.50 | 167 |
| 2008-09-09 | $60.00 | $60.00 | 258 |
| 2008-09-08 | $58.50 | $58.50 | 67 |
| 2008-09-05 | $57.00 | $57.00 | 7 |
| 2008-09-04 | $55.50 | $55.50 | 187 |
| 2008-09-03 | $54.00 | $54.00 | 23 |
| 2008-09-02 | $54.00 | $54.00 | 20 |
| 2008-08-29 | $54.00 | $54.00 | 0 |
| 2008-08-28 | $54.00 | $54.00 | 183 |
| 2008-08-27 | $60.00 | $60.00 | 29 |
| 2008-08-26 | $60.00 | $60.00 | 159 |
| 2008-08-25 | $58.50 | $58.50 | 69 |
| 2008-08-22 | $58.50 | $58.50 | 388 |
| 2008-08-21 | $52.50 | $52.50 | 203 |
| 2008-08-20 | $51.00 | $51.00 | 520 |
| 2008-08-19 | $43.50 | $43.50 | 153 |
| 2008-08-18 | $40.50 | $40.50 | 20 |
| 2008-08-15 | $42.00 | $42.00 | 175 |
| 2008-08-14 | $42.00 | $42.00 | 131 |
| 2008-08-13 | $39.00 | $39.00 | 20 |
| 2008-08-12 | $40.50 | $40.50 | 347 |
| 2008-08-11 | $34.50 | $34.50 | 297 |
| 2008-08-08 | $33.00 | $33.00 | 297 |
| 2008-08-07 | $31.50 | $31.50 | 102 |
| 2008-08-06 | $31.50 | $31.50 | 191 |
| 2008-08-05 | $31.50 | $31.50 | 208 |
| 2008-08-04 | $33.00 | $33.00 | 305 |
| 2008-08-01 | $31.50 | $31.50 | 37 |
| 2008-07-31 | $30.00 | $30.00 | 187 |
| 2008-07-30 | $33.00 | $33.00 | 2 |
| 2008-07-29 | $33.00 | $33.00 | 107 |
| 2008-07-28 | $27.00 | $27.00 | 3,404 |
| 2008-07-25 | $43.50 | $43.50 | 180 |
| 2008-07-24 | $42.00 | $42.00 | 136 |
| 2008-07-23 | $42.00 | $42.00 | 55 |
| 2008-07-22 | $42.00 | $42.00 | 353 |
| 2008-07-21 | $43.50 | $43.50 | 121 |
| 2008-07-18 | $42.00 | $42.00 | 223 |
| 2008-07-17 | $42.00 | $42.00 | 67 |
| 2008-07-16 | $42.00 | $42.00 | 33 |
| 2008-07-15 | $42.00 | $42.00 | 48 |
| 2008-07-14 | $42.00 | $42.00 | 39 |
| 2008-07-11 | $45.00 | $45.00 | 27 |
| 2008-07-10 | $45.00 | $45.00 | 107 |
| 2008-07-09 | $46.50 | $46.50 | 147 |
| 2008-07-08 | $43.50 | $43.50 | 257 |
| 2008-07-07 | $49.50 | $49.50 | 83 |
| 2008-07-03 | $51.00 | $51.00 | 20 |
| 2008-07-02 | $52.50 | $52.50 | 81 |
| 2008-07-01 | $52.50 | $52.50 | 4 |
| 2008-06-30 | $51.00 | $51.00 | 49 |
| 2008-06-27 | $52.50 | $52.50 | 55 |
| 2008-06-26 | $52.50 | $52.50 | 153 |
| 2008-06-25 | $51.00 | $51.00 | 2,261 |
| 2008-06-24 | $48.00 | $48.00 | 0 |
| 2008-06-23 | $48.00 | $48.00 | 100 |
| 2008-06-20 | $51.00 | $51.00 | 0 |
| 2008-06-19 | $51.00 | $51.00 | 3 |
| 2008-06-18 | $51.00 | $51.00 | 0 |
| 2008-06-17 | $51.00 | $51.00 | 51 |
| 2008-06-16 | $51.00 | $51.00 | 49 |
| 2008-06-13 | $51.00 | $51.00 | 3 |
| 2008-06-12 | $52.50 | $52.50 | 98 |
| 2008-06-11 | $54.00 | $54.00 | 515 |
| 2008-06-10 | $54.00 | $54.00 | 493 |
| 2008-06-09 | $52.50 | $52.50 | 133 |
| 2008-06-06 | $54.00 | $54.00 | 133 |
| 2008-06-05 | $52.50 | $52.50 | 104 |
| 2008-06-04 | $54.00 | $54.00 | 49 |
| 2008-06-03 | $60.00 | $60.00 | 588 |
| 2008-06-02 | $54.00 | $54.00 | 73 |
| 2008-05-30 | $55.50 | $55.50 | 121 |
| 2008-05-29 | $55.50 | $55.50 | 23 |
| 2008-05-28 | $55.50 | $55.50 | 76 |
| 2008-05-27 | $58.50 | $58.50 | 217 |
| 2008-05-23 | $55.50 | $55.50 | 20 |
| 2008-05-22 | $55.50 | $55.50 | 7 |
| 2008-05-21 | $54.00 | $54.00 | 7 |
| 2008-05-20 | $60.00 | $60.00 | 63 |
| 2008-05-19 | $55.50 | $55.50 | 16 |
| 2008-05-16 | $57.00 | $57.00 | 197 |
| 2008-05-15 | $57.00 | $57.00 | 243 |
| 2008-05-14 | $58.50 | $58.50 | 203 |
| 2008-05-13 | $54.00 | $54.00 | 434 |
| 2008-05-12 | $66.00 | $66.00 | 173 |
| 2008-05-09 | $67.50 | $67.50 | 260 |
| 2008-05-08 | $73.50 | $73.50 | 30 |
| 2008-05-07 | $67.50 | $67.50 | 27 |
| 2008-05-06 | $73.50 | $73.50 | 70 |
| 2008-05-05 | $73.50 | $73.50 | 15 |
| 2008-05-02 | $75.00 | $75.00 | 20 |
| 2008-05-01 | $75.00 | $75.00 | 20 |
| 2008-04-30 | $78.00 | $78.00 | 15 |
| 2008-04-29 | $67.50 | $67.50 | 47 |
| 2008-04-28 | $67.50 | $67.50 | 23 |
| 2008-04-25 | $67.50 | $67.50 | 20 |
| 2008-04-24 | $67.50 | $67.50 | 48 |
| 2008-04-23 | $67.50 | $67.50 | 33 |
| 2008-04-22 | $67.50 | $67.50 | 91 |
| 2008-04-21 | $67.50 | $67.50 | 18 |
| 2008-04-18 | $69.00 | $69.00 | 20 |
| 2008-04-17 | $79.50 | $79.50 | 0 |
| 2008-04-16 | $79.50 | $79.50 | 27 |
| 2008-04-15 | $78.00 | $78.00 | 20 |
| 2008-04-14 | $78.00 | $78.00 | 15 |
| 2008-04-11 | $78.00 | $78.00 | 80 |
| 2008-04-10 | $81.00 | $81.00 | 64 |
| 2008-04-09 | $82.50 | $82.50 | 705 |
| 2008-04-08 | $61.50 | $61.50 | 61 |
| 2008-04-07 | $57.00 | $57.00 | 302 |
| 2008-04-04 | $67.50 | $67.50 | 4 |
| 2008-04-03 | $67.50 | $67.50 | 23 |
| 2008-04-02 | $60.00 | $60.00 | 90 |
| 2008-04-01 | $60.00 | $60.00 | 33 |
| 2008-03-31 | $67.50 | $67.50 | 93 |
| 2008-03-28 | $63.00 | $63.00 | 57 |
| 2008-03-27 | $67.50 | $67.50 | 20 |
| 2008-03-26 | $67.50 | $67.50 | 41 |
| 2008-03-25 | $60.00 | $60.00 | 13 |
| 2008-03-24 | $60.00 | $60.00 | 20 |
| 2008-03-20 | $60.00 | $60.00 | 94 |
| 2008-03-19 | $60.00 | $60.00 | 13 |
| 2008-03-18 | $67.50 | $67.50 | 33 |
| 2008-03-17 | $67.50 | $67.50 | 13 |
| 2008-03-14 | $67.50 | $67.50 | 176 |
| 2008-03-13 | $75.00 | $75.00 | 155 |
| 2008-03-12 | $82.50 | $82.50 | 33 |
| 2008-03-11 | $79.50 | $79.50 | 1 |
| 2008-03-10 | $82.50 | $82.50 | 48 |
| 2008-03-07 | $84.00 | $84.00 | 37 |
| 2008-03-06 | $84.00 | $84.00 | 10 |
| 2008-03-05 | $90.00 | $90.00 | 41 |
| 2008-03-04 | $90.00 | $90.00 | 83 |
| 2008-03-03 | $96.00 | $96.00 | 17 |
| 2008-02-29 | $99.00 | $99.00 | 100 |
| 2008-02-28 | $106.50 | $106.50 | 192 |
| 2008-02-27 | $97.50 | $97.50 | 25 |
| 2008-02-26 | $105.00 | $105.00 | 25 |
| 2008-02-25 | $97.50 | $97.50 | 77 |
| 2008-02-22 | $120.00 | $120.00 | 3 |
| 2008-02-21 | $120.00 | $120.00 | 0 |
| 2008-02-20 | $120.00 | $120.00 | 33 |
| 2008-02-19 | $120.00 | $120.00 | 7 |
| 2008-02-15 | $120.00 | $120.00 | 68 |
| 2008-02-14 | $142.50 | $142.50 | 1 |
| 2008-02-13 | $142.50 | $142.50 | 1 |
| 2008-02-12 | $120.00 | $120.00 | 14 |
| 2008-02-11 | $142.50 | $142.50 | 1 |
| 2008-02-08 | $115.50 | $115.50 | 0 |
| 2008-02-07 | $115.50 | $115.50 | 17 |
| 2008-02-06 | $120.00 | $120.00 | 3 |
| 2008-02-05 | $120.00 | $120.00 | 3 |
| 2008-02-04 | $142.50 | $142.50 | 0 |
| 2008-02-01 | $142.50 | $142.50 | 3 |
| 2008-01-31 | $142.50 | $142.50 | 0 |
| 2008-01-30 | $142.50 | $142.50 | 25 |
| 2008-01-29 | $133.50 | $133.50 | 93 |
| 2008-01-28 | $127.50 | $127.50 | 33 |
| 2008-01-25 | $120.00 | $120.00 | 3 |
| 2008-01-24 | $120.00 | $120.00 | 10 |
| 2008-01-23 | $121.50 | $121.50 | 27 |
| 2008-01-22 | $145.50 | $145.50 | 41 |
| 2008-01-18 | $145.50 | $145.50 | 7 |
| 2008-01-17 | $145.50 | $145.50 | 20 |
| 2008-01-16 | $142.50 | $142.50 | 73 |
| 2008-01-15 | $142.50 | $142.50 | 33 |
| 2008-01-14 | $142.50 | $142.50 | 97 |
| 2008-01-11 | $120.00 | $120.00 | 144 |
| 2008-01-10 | $145.50 | $145.50 | 0 |
| 2008-01-09 | $145.50 | $145.50 | 0 |
| 2008-01-08 | $145.50 | $145.50 | 0 |
| 2008-01-07 | $145.50 | $145.50 | 15 |
| 2008-01-04 | $148.50 | $148.50 | 6 |
| 2008-01-03 | $142.50 | $142.50 | 31 |
| 2008-01-02 | $151.50 | $151.50 | 7 |