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
- 2003-07-15 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 | $35.00 | $35.00 | 0 |
| 2008-12-30 | $35.00 | $35.00 | 24 |
| 2008-12-29 | $35.00 | $35.00 | 0 |
| 2008-12-26 | $35.00 | $35.00 | 0 |
| 2008-12-24 | $35.00 | $35.00 | 26 |
| 2008-12-23 | $37.50 | $37.50 | 0 |
| 2008-12-22 | $37.50 | $37.50 | 140 |
| 2008-12-19 | $37.50 | $37.50 | 4 |
| 2008-12-18 | $22.50 | $22.50 | 20 |
| 2008-12-17 | $32.00 | $32.00 | 4 |
| 2008-12-16 | $25.50 | $25.50 | 60 |
| 2008-12-15 | $37.50 | $37.50 | 0 |
| 2008-12-12 | $37.50 | $37.50 | 4 |
| 2008-12-11 | $30.00 | $30.00 | 0 |
| 2008-12-10 | $30.00 | $30.00 | 0 |
| 2008-12-09 | $30.00 | $30.00 | 0 |
| 2008-12-08 | $30.00 | $30.00 | 0 |
| 2008-12-05 | $30.00 | $30.00 | 304 |
| 2008-12-04 | $32.50 | $32.50 | 404 |
| 2008-12-03 | $27.00 | $27.00 | 0 |
| 2008-12-02 | $27.00 | $27.00 | 10 |
| 2008-12-01 | $26.50 | $26.50 | 0 |
| 2008-11-28 | $26.50 | $26.50 | 12 |
| 2008-11-26 | $26.50 | $26.50 | 0 |
| 2008-11-25 | $26.50 | $26.50 | 210 |
| 2008-11-24 | $34.50 | $34.50 | 10 |
| 2008-11-21 | $27.50 | $27.50 | 50 |
| 2008-11-20 | $27.50 | $27.50 | 4 |
| 2008-11-19 | $32.50 | $32.50 | 208 |
| 2008-11-18 | $27.50 | $27.50 | 426 |
| 2008-11-17 | $25.50 | $25.50 | 146 |
| 2008-11-14 | $27.50 | $27.50 | 0 |
| 2008-11-13 | $27.50 | $27.50 | 0 |
| 2008-11-12 | $27.50 | $27.50 | 0 |
| 2008-11-11 | $27.50 | $27.50 | 268 |
| 2008-11-10 | $32.50 | $32.50 | 0 |
| 2008-11-07 | $32.50 | $32.50 | 0 |
| 2008-11-06 | $32.50 | $32.50 | 0 |
| 2008-11-05 | $32.50 | $32.50 | 0 |
| 2008-11-04 | $32.50 | $32.50 | 0 |
| 2008-11-03 | $32.50 | $32.50 | 0 |
| 2008-10-31 | $32.50 | $32.50 | 0 |
| 2008-10-30 | $32.50 | $32.50 | 10 |
| 2008-10-29 | $27.50 | $27.50 | 220 |
| 2008-10-28 | $32.50 | $32.50 | 112 |
| 2008-10-27 | $30.50 | $30.50 | 0 |
| 2008-10-24 | $30.50 | $30.50 | 40 |
| 2008-10-23 | $42.00 | $42.00 | 10 |
| 2008-10-22 | $42.50 | $42.50 | 0 |
| 2008-10-21 | $42.50 | $42.50 | 0 |
| 2008-10-20 | $42.50 | $42.50 | 0 |
| 2008-10-17 | $42.50 | $42.50 | 0 |
| 2008-10-16 | $42.50 | $42.50 | 30 |
| 2008-10-15 | $30.00 | $30.00 | 0 |
| 2008-10-14 | $30.00 | $30.00 | 0 |
| 2008-10-13 | $30.00 | $30.00 | 0 |
| 2008-10-10 | $30.00 | $30.00 | 148 |
| 2008-10-09 | $34.00 | $34.00 | 580 |
| 2008-10-08 | $40.50 | $40.50 | 0 |
| 2008-10-07 | $40.50 | $40.50 | 20 |
| 2008-10-06 | $42.50 | $42.50 | 180 |
| 2008-10-03 | $50.00 | $50.00 | 64 |
| 2008-10-02 | $47.50 | $47.50 | 0 |
| 2008-10-01 | $47.50 | $47.50 | 8 |
| 2008-09-30 | $47.50 | $47.50 | 0 |
| 2008-09-29 | $47.50 | $47.50 | 0 |
| 2008-09-26 | $47.50 | $47.50 | 30 |
| 2008-09-25 | $47.50 | $47.50 | 16 |
| 2008-09-24 | $52.50 | $52.50 | 2 |
| 2008-09-23 | $48.00 | $48.00 | 20 |
| 2008-09-22 | $48.00 | $48.00 | 20 |
| 2008-09-19 | $53.50 | $53.50 | 10 |
| 2008-09-18 | $45.00 | $45.00 | 120 |
| 2008-09-17 | $52.50 | $52.50 | 48 |
| 2008-09-16 | $50.50 | $50.50 | 1,060 |
| 2008-09-15 | $51.00 | $51.00 | 484 |
| 2008-09-12 | $52.50 | $52.50 | 0 |
| 2008-09-11 | $52.50 | $52.50 | 68 |
| 2008-09-10 | $52.50 | $52.50 | 30 |
| 2008-09-09 | $55.00 | $55.00 | 0 |
| 2008-09-08 | $55.00 | $55.00 | 0 |
| 2008-09-05 | $55.00 | $55.00 | 10 |
| 2008-09-04 | $52.50 | $52.50 | 44 |
| 2008-09-03 | $55.00 | $55.00 | 0 |
| 2008-09-02 | $55.00 | $55.00 | 0 |
| 2008-08-29 | $55.00 | $55.00 | 0 |
| 2008-08-28 | $55.00 | $55.00 | 42 |
| 2008-08-27 | $55.00 | $55.00 | 0 |
| 2008-08-26 | $55.00 | $55.00 | 108 |
| 2008-08-25 | $55.00 | $55.00 | 10 |
| 2008-08-22 | $52.50 | $52.50 | 32 |
| 2008-08-21 | $55.00 | $55.00 | 50 |
| 2008-08-20 | $53.50 | $53.50 | 0 |
| 2008-08-19 | $53.50 | $53.50 | 50 |
| 2008-08-18 | $55.00 | $55.00 | 44 |
| 2008-08-15 | $60.00 | $60.00 | 100 |
| 2008-08-14 | $60.50 | $60.50 | 0 |
| 2008-08-13 | $60.50 | $60.50 | 194 |
| 2008-08-12 | $60.00 | $60.00 | 0 |
| 2008-08-11 | $60.00 | $60.00 | 6 |
| 2008-08-08 | $60.00 | $60.00 | 112 |
| 2008-08-07 | $60.50 | $60.50 | 0 |
| 2008-08-06 | $60.50 | $60.50 | 0 |
| 2008-08-05 | $60.50 | $60.50 | 24 |
| 2008-08-04 | $60.50 | $60.50 | 0 |
| 2008-08-01 | $60.50 | $60.50 | 0 |
| 2008-07-31 | $60.50 | $60.50 | 146 |
| 2008-07-30 | $60.00 | $60.00 | 0 |
| 2008-07-29 | $60.00 | $60.00 | 10 |
| 2008-07-28 | $58.50 | $58.50 | 20 |
| 2008-07-25 | $60.00 | $60.00 | 70 |
| 2008-07-24 | $59.00 | $59.00 | 0 |
| 2008-07-23 | $59.00 | $59.00 | 0 |
| 2008-07-22 | $59.00 | $59.00 | 36 |
| 2008-07-21 | $59.50 | $59.50 | 10 |
| 2008-07-18 | $57.50 | $57.50 | 0 |
| 2008-07-17 | $57.50 | $57.50 | 0 |
| 2008-07-16 | $57.50 | $57.50 | 10 |
| 2008-07-15 | $57.50 | $57.50 | 322 |
| 2008-07-14 | $60.00 | $60.00 | 10 |
| 2008-07-11 | $60.50 | $60.50 | 0 |
| 2008-07-10 | $60.50 | $60.50 | 20 |
| 2008-07-09 | $60.00 | $60.00 | 0 |
| 2008-07-08 | $60.00 | $60.00 | 120 |
| 2008-07-07 | $60.00 | $60.00 | 0 |
| 2008-07-03 | $60.00 | $60.00 | 0 |
| 2008-07-02 | $60.00 | $60.00 | 0 |
| 2008-07-01 | $60.00 | $60.00 | 0 |
| 2008-06-30 | $60.00 | $60.00 | 270 |
| 2008-06-27 | $60.00 | $60.00 | 58 |
| 2008-06-26 | $58.00 | $58.00 | 10 |
| 2008-06-25 | $58.00 | $58.00 | 50 |
| 2008-06-24 | $57.00 | $57.00 | 54 |
| 2008-06-23 | $55.00 | $55.00 | 100 |
| 2008-06-20 | $58.00 | $58.00 | 0 |
| 2008-06-19 | $58.00 | $58.00 | 0 |
| 2008-06-18 | $58.00 | $58.00 | 0 |
| 2008-06-17 | $58.00 | $58.00 | 10 |
| 2008-06-16 | $60.00 | $60.00 | 0 |
| 2008-06-13 | $60.00 | $60.00 | 0 |
| 2008-06-12 | $60.00 | $60.00 | 90 |
| 2008-06-11 | $60.00 | $60.00 | 0 |
| 2008-06-10 | $60.00 | $60.00 | 0 |
| 2008-06-09 | $60.00 | $60.00 | 10 |
| 2008-06-06 | $60.00 | $60.00 | 60 |
| 2008-06-05 | $59.00 | $59.00 | 80 |
| 2008-06-04 | $62.00 | $62.00 | 0 |
| 2008-06-03 | $62.00 | $62.00 | 0 |
| 2008-06-02 | $62.00 | $62.00 | 0 |
| 2008-05-30 | $62.00 | $62.00 | 246 |
| 2008-05-29 | $56.00 | $56.00 | 0 |
| 2008-05-28 | $56.00 | $56.00 | 10 |
| 2008-05-27 | $57.50 | $57.50 | 10 |
| 2008-05-23 | $56.00 | $56.00 | 2 |
| 2008-05-22 | $57.50 | $57.50 | 50 |
| 2008-05-21 | $58.00 | $58.00 | 210 |
| 2008-05-20 | $59.50 | $59.50 | 40 |
| 2008-05-19 | $59.50 | $59.50 | 34 |
| 2008-05-16 | $56.50 | $56.50 | 3,730 |
| 2008-05-15 | $59.00 | $59.00 | 262 |
| 2008-05-14 | $56.00 | $56.00 | 0 |
| 2008-05-13 | $56.00 | $56.00 | 540 |
| 2008-05-12 | $56.00 | $56.00 | 480 |
| 2008-05-09 | $60.00 | $60.00 | 0 |
| 2008-05-08 | $60.00 | $60.00 | 106 |
| 2008-05-07 | $56.00 | $56.00 | 0 |
| 2008-05-06 | $56.00 | $56.00 | 6 |
| 2008-05-05 | $56.00 | $56.00 | 104 |
| 2008-05-02 | $57.50 | $57.50 | 10 |
| 2008-05-01 | $57.50 | $57.50 | 0 |
| 2008-04-30 | $57.50 | $57.50 | 36 |
| 2008-04-29 | $57.50 | $57.50 | 330 |
| 2008-04-28 | $58.50 | $58.50 | 50 |
| 2008-04-25 | $56.00 | $56.00 | 0 |
| 2008-04-24 | $56.00 | $56.00 | 60 |
| 2008-04-23 | $55.00 | $55.00 | 90 |
| 2008-04-22 | $55.00 | $55.00 | 356 |
| 2008-04-21 | $54.50 | $54.50 | 80 |
| 2008-04-18 | $55.50 | $55.50 | 0 |
| 2008-04-17 | $55.50 | $55.50 | 0 |
| 2008-04-16 | $55.50 | $55.50 | 130 |
| 2008-04-15 | $52.50 | $52.50 | 156 |
| 2008-04-14 | $60.00 | $60.00 | 20 |
| 2008-04-11 | $56.00 | $56.00 | 100 |
| 2008-04-10 | $60.00 | $60.00 | 1,250 |
| 2008-04-09 | $60.50 | $60.50 | 646 |
| 2008-04-08 | $62.50 | $62.50 | 330 |
| 2008-04-07 | $60.00 | $60.00 | 42 |
| 2008-04-04 | $60.00 | $60.00 | 430 |
| 2008-04-03 | $62.50 | $62.50 | 290 |
| 2008-04-02 | $62.50 | $62.50 | 110 |
| 2008-04-01 | $62.50 | $62.50 | 340 |
| 2008-03-31 | $61.00 | $61.00 | 876 |
| 2008-03-28 | $64.00 | $64.00 | 940 |
| 2008-03-27 | $65.00 | $65.00 | 418 |
| 2008-03-26 | $60.00 | $60.00 | 410 |
| 2008-03-25 | $62.50 | $62.50 | 240 |
| 2008-03-24 | $55.00 | $55.00 | 1,000 |
| 2008-03-20 | $55.00 | $55.00 | 100 |
| 2008-03-19 | $56.00 | $56.00 | 230 |
| 2008-03-18 | $58.50 | $58.50 | 30 |
| 2008-03-17 | $59.00 | $59.00 | 200 |
| 2008-03-14 | $60.00 | $60.00 | 280 |
| 2008-03-13 | $57.50 | $57.50 | 34 |
| 2008-03-12 | $56.00 | $56.00 | 580 |
| 2008-03-11 | $59.00 | $59.00 | 1,010 |
| 2008-03-10 | $57.50 | $57.50 | 186 |
| 2008-03-07 | $52.50 | $52.50 | 100 |
| 2008-03-06 | $56.00 | $56.00 | 152 |
| 2008-03-05 | $57.50 | $57.50 | 640 |
| 2008-03-04 | $56.00 | $56.00 | 0 |
| 2008-03-03 | $56.00 | $56.00 | 0 |
| 2008-02-29 | $56.00 | $56.00 | 20 |
| 2008-02-28 | $57.50 | $57.50 | 240 |
| 2008-02-27 | $57.50 | $57.50 | 262 |
| 2008-02-26 | $56.00 | $56.00 | 682 |
| 2008-02-25 | $60.00 | $60.00 | 200 |
| 2008-02-22 | $55.50 | $55.50 | 420 |
| 2008-02-21 | $64.00 | $64.00 | 456 |
| 2008-02-20 | $65.00 | $65.00 | 310 |
| 2008-02-19 | $66.00 | $66.00 | 10 |
| 2008-02-15 | $67.50 | $67.50 | 228 |
| 2008-02-14 | $65.00 | $65.00 | 260 |
| 2008-02-13 | $68.50 | $68.50 | 0 |
| 2008-02-12 | $68.50 | $68.50 | 0 |
| 2008-02-11 | $68.50 | $68.50 | 0 |
| 2008-02-08 | $68.50 | $68.50 | 352 |
| 2008-02-07 | $70.00 | $70.00 | 54 |
| 2008-02-06 | $67.50 | $67.50 | 24 |
| 2008-02-05 | $66.50 | $66.50 | 290 |
| 2008-02-04 | $68.00 | $68.00 | 0 |
| 2008-02-01 | $68.00 | $68.00 | 0 |
| 2008-01-31 | $68.00 | $68.00 | 0 |
| 2008-01-30 | $68.00 | $68.00 | 376 |
| 2008-01-29 | $68.00 | $68.00 | 50 |
| 2008-01-28 | $67.50 | $67.50 | 148 |
| 2008-01-25 | $67.50 | $67.50 | 268 |
| 2008-01-24 | $65.50 | $65.50 | 402 |
| 2008-01-23 | $66.00 | $66.00 | 220 |
| 2008-01-22 | $65.00 | $65.00 | 200 |
| 2008-01-18 | $66.00 | $66.00 | 90 |
| 2008-01-17 | $67.50 | $67.50 | 598 |
| 2008-01-16 | $69.50 | $69.50 | 716 |
| 2008-01-15 | $65.00 | $65.00 | 192 |
| 2008-01-14 | $65.50 | $65.50 | 14 |
| 2008-01-11 | $66.00 | $66.00 | 884 |
| 2008-01-10 | $66.00 | $66.00 | 270 |
| 2008-01-09 | $67.50 | $67.50 | 154 |
| 2008-01-08 | $69.50 | $69.50 | 64 |
| 2008-01-07 | $69.00 | $69.00 | 188 |
| 2008-01-04 | $70.50 | $70.50 | 314 |
| 2008-01-03 | $66.50 | $66.50 | 448 |
| 2008-01-02 | $65.00 | $65.00 | 684 |