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
- 2007-10-25 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 | $27.51 | $27.51 | 2,400 |
| 2008-12-30 | $26.68 | $26.68 | 1,300 |
| 2008-12-29 | $27.14 | $27.14 | 10,500 |
| 2008-12-26 | $26.04 | $26.04 | 2,300 |
| 2008-12-24 | $25.46 | $25.46 | 300 |
| 2008-12-23 | $26.33 | $26.33 | 3,800 |
| 2008-12-22 | $25.84 | $25.84 | 1,100 |
| 2008-12-19 | $26.89 | $26.89 | 1,700 |
| 2008-12-18 | $26.89 | $26.89 | 5,600 |
| 2008-12-17 | $27.93 | $27.93 | 2,200 |
| 2008-12-16 | $28.36 | $28.36 | 4,900 |
| 2008-12-15 | $28.48 | $28.48 | 5,700 |
| 2008-12-12 | $28.88 | $28.88 | 2,000 |
| 2008-12-11 | $29.11 | $29.11 | 4,100 |
| 2008-12-10 | $28.53 | $28.53 | 12,400 |
| 2008-12-09 | $28.20 | $28.20 | 300 |
| 2008-12-08 | $28.29 | $28.29 | 9,200 |
| 2008-12-05 | $27.90 | $27.90 | 4,000 |
| 2008-12-04 | $29.43 | $29.43 | 19,400 |
| 2008-12-03 | $30.96 | $30.96 | 200 |
| 2008-12-02 | $32.60 | $32.60 | 0 |
| 2008-12-01 | $32.60 | $32.60 | 1,000 |
| 2008-11-28 | $32.99 | $32.99 | 1,600 |
| 2008-11-26 | $32.92 | $32.92 | 4,000 |
| 2008-11-25 | $32.51 | $32.51 | 1,200 |
| 2008-11-24 | $34.52 | $34.52 | 1,300 |
| 2008-11-21 | $32.57 | $32.57 | 2,400 |
| 2008-11-20 | $32.54 | $32.54 | 2,800 |
| 2008-11-19 | $33.86 | $33.86 | 0 |
| 2008-11-18 | $33.86 | $33.86 | 100 |
| 2008-11-17 | $35.30 | $35.30 | 100 |
| 2008-11-14 | $34.82 | $34.82 | 4,200 |
| 2008-11-13 | $35.73 | $35.73 | 1,800 |
| 2008-11-12 | $34.79 | $34.79 | 500 |
| 2008-11-11 | $38.18 | $38.18 | 0 |
| 2008-11-10 | $38.18 | $38.18 | 300 |
| 2008-11-07 | $37.79 | $37.79 | 100 |
| 2008-11-06 | $37.93 | $37.93 | 4,100 |
| 2008-11-05 | $40.02 | $40.02 | 5,400 |
| 2008-11-04 | $41.16 | $41.16 | 7,500 |
| 2008-11-03 | $38.26 | $38.26 | 1,300 |
| 2008-10-31 | $39.14 | $39.14 | 7,700 |
| 2008-10-30 | $37.80 | $37.80 | 1,100 |
| 2008-10-29 | $39.72 | $39.72 | 400 |
| 2008-10-28 | $37.66 | $37.66 | 100 |
| 2008-10-27 | $37.78 | $37.78 | 6,900 |
| 2008-10-24 | $37.58 | $37.58 | 6,200 |
| 2008-10-23 | $39.43 | $39.43 | 17,100 |
| 2008-10-22 | $40.11 | $40.11 | 100 |
| 2008-10-21 | $41.26 | $41.26 | 900 |
| 2008-10-20 | $42.36 | $42.36 | 8,700 |
| 2008-10-17 | $41.81 | $41.81 | 8,200 |
| 2008-10-16 | $40.94 | $40.94 | 700 |
| 2008-10-15 | $42.48 | $42.48 | 300 |
| 2008-10-14 | $44.49 | $44.49 | 0 |
| 2008-10-13 | $44.49 | $44.49 | 18,200 |
| 2008-10-10 | $43.74 | $43.74 | 11,300 |
| 2008-10-09 | $46.78 | $46.78 | 2,300 |
| 2008-10-08 | $47.47 | $47.47 | 8,300 |
| 2008-10-07 | $47.18 | $47.18 | 700 |
| 2008-10-06 | $47.67 | $47.67 | 2,300 |
| 2008-10-03 | $50.50 | $50.50 | 2,300 |
| 2008-10-02 | $51.49 | $51.49 | 500 |
| 2008-10-01 | $53.58 | $53.58 | 500 |
| 2008-09-30 | $52.22 | $52.22 | 200 |
| 2008-09-29 | $51.20 | $51.20 | 10,000 |
| 2008-09-26 | $56.07 | $56.07 | 8,500 |
| 2008-09-25 | $57.11 | $57.11 | 2,800 |
| 2008-09-24 | $56.41 | $56.41 | 1,700 |
| 2008-09-23 | $57.45 | $57.45 | 700 |
| 2008-09-22 | $57.70 | $57.70 | 1,700 |
| 2008-09-19 | $55.31 | $55.31 | 2,000 |
| 2008-09-18 | $53.79 | $53.79 | 2,200 |
| 2008-09-17 | $54.19 | $54.19 | 24,600 |
| 2008-09-16 | $51.08 | $51.08 | 35,500 |
| 2008-09-15 | $52.32 | $52.32 | 6,700 |
| 2008-09-12 | $54.88 | $54.88 | 3,200 |
| 2008-09-11 | $54.20 | $54.20 | 20,200 |
| 2008-09-10 | $54.99 | $54.99 | 12,300 |
| 2008-09-09 | $55.10 | $55.10 | 7,500 |
| 2008-09-08 | $56.31 | $56.31 | 3,500 |
| 2008-09-05 | $56.62 | $56.62 | 1,400 |
| 2008-09-04 | $56.60 | $56.60 | 11,200 |
| 2008-09-03 | $57.18 | $57.18 | 6,600 |
| 2008-09-02 | $57.67 | $57.67 | 23,000 |
| 2008-08-29 | $61.10 | $61.10 | 11,700 |
| 2008-08-28 | $61.30 | $61.30 | 13,000 |
| 2008-08-27 | $63.26 | $63.26 | 16,800 |
| 2008-08-26 | $62.10 | $62.10 | 6,000 |
| 2008-08-25 | $60.08 | $60.08 | 7,900 |
| 2008-08-22 | $60.52 | $60.52 | 5,600 |
| 2008-08-21 | $64.05 | $64.05 | 4,400 |
| 2008-08-20 | $61.50 | $61.50 | 10,900 |
| 2008-08-19 | $60.37 | $60.37 | 11,300 |
| 2008-08-18 | $59.87 | $59.87 | 10,200 |
| 2008-08-15 | $60.66 | $60.66 | 3,300 |
| 2008-08-14 | $61.99 | $61.99 | 11,000 |
| 2008-08-13 | $62.38 | $62.38 | 10,700 |
| 2008-08-12 | $61.05 | $61.05 | 600 |
| 2008-08-11 | $61.68 | $61.68 | 3,500 |
| 2008-08-08 | $61.48 | $61.48 | 5,000 |
| 2008-08-07 | $63.74 | $63.74 | 3,500 |
| 2008-08-06 | $64.38 | $64.38 | 30,800 |
| 2008-08-05 | $63.65 | $63.65 | 3,300 |
| 2008-08-04 | $64.82 | $64.82 | 2,200 |
| 2008-08-01 | $67.87 | $67.87 | 13,300 |
| 2008-07-31 | $66.90 | $66.90 | 4,600 |
| 2008-07-30 | $68.48 | $68.48 | 10,300 |
| 2008-07-29 | $66.40 | $66.40 | 1,200 |
| 2008-07-28 | $66.90 | $66.90 | 3,200 |
| 2008-07-25 | $66.91 | $66.91 | 13,000 |
| 2008-07-24 | $68.08 | $68.08 | 12,900 |
| 2008-07-23 | $68.66 | $68.66 | 23,000 |
| 2008-07-22 | $71.26 | $71.26 | 8,700 |
| 2008-07-21 | $73.80 | $73.80 | 6,200 |
| 2008-07-18 | $72.98 | $72.98 | 5,100 |
| 2008-07-17 | $73.31 | $73.31 | 18,500 |
| 2008-07-16 | $76.95 | $76.95 | 12,900 |
| 2008-07-15 | $78.57 | $78.57 | 13,100 |
| 2008-07-14 | $82.14 | $82.14 | 3,300 |
| 2008-07-11 | $81.67 | $81.67 | 4,900 |
| 2008-07-10 | $82.04 | $82.04 | 6,800 |
| 2008-07-09 | $78.61 | $78.61 | 5,800 |
| 2008-07-08 | $79.66 | $79.66 | 15,600 |
| 2008-07-07 | $83.31 | $83.31 | 40,500 |
| 2008-07-03 | $85.61 | $85.61 | 8,400 |
| 2008-07-02 | $85.22 | $85.22 | 17,100 |
| 2008-07-01 | $84.69 | $84.69 | 29,000 |
| 2008-06-30 | $83.94 | $83.94 | 13,100 |
| 2008-06-27 | $83.79 | $83.79 | 26,200 |
| 2008-06-26 | $83.28 | $83.28 | 3,300 |
| 2008-06-25 | $80.49 | $80.49 | 14,900 |
| 2008-06-24 | $82.21 | $82.21 | 2,400 |
| 2008-06-23 | $82.56 | $82.56 | 8,900 |
| 2008-06-20 | $81.46 | $81.46 | 9,200 |
| 2008-06-19 | $80.47 | $80.47 | 18,700 |
| 2008-06-18 | $82.64 | $82.64 | 8,600 |
| 2008-06-17 | $81.18 | $81.18 | 87,900 |
| 2008-06-16 | $81.40 | $81.40 | 40,300 |
| 2008-06-13 | $80.68 | $80.68 | 52,400 |
| 2008-06-12 | $81.63 | $81.63 | 50,000 |
| 2008-06-11 | $82.41 | $82.41 | 32,400 |
| 2008-06-10 | $78.89 | $78.89 | 20,300 |
| 2008-06-09 | $80.37 | $80.37 | 4,100 |
| 2008-06-06 | $81.89 | $81.89 | 15,900 |
| 2008-06-05 | $77.72 | $77.72 | 1,800 |
| 2008-06-04 | $75.73 | $75.73 | 2,100 |
| 2008-06-03 | $76.48 | $76.48 | 2,500 |
| 2008-06-02 | $76.78 | $76.78 | 6,500 |
| 2008-05-30 | $75.73 | $75.73 | 1,600 |
| 2008-05-29 | $75.03 | $75.03 | 5,400 |
| 2008-05-28 | $77.74 | $77.74 | 5,400 |
| 2008-05-27 | $76.77 | $76.77 | 7,300 |
| 2008-05-23 | $78.03 | $78.03 | 2,300 |
| 2008-05-22 | $77.50 | $77.50 | 6,000 |
| 2008-05-21 | $78.23 | $78.23 | 11,800 |
| 2008-05-20 | $75.78 | $75.78 | 4,300 |
| 2008-05-19 | $73.67 | $73.67 | 2,300 |
| 2008-05-16 | $73.98 | $73.98 | 5,000 |
| 2008-05-15 | $73.85 | $73.85 | 11,200 |
| 2008-05-14 | $74.82 | $74.82 | 1,800 |
| 2008-05-13 | $74.58 | $74.58 | 5,700 |
| 2008-05-12 | $73.32 | $73.32 | 6,300 |
| 2008-05-09 | $74.96 | $74.96 | 4,400 |
| 2008-05-08 | $73.43 | $73.43 | 3,700 |
| 2008-05-07 | $73.07 | $73.07 | 4,400 |
| 2008-05-06 | $71.78 | $71.78 | 9,700 |
| 2008-05-05 | $71.34 | $71.34 | 1,500 |
| 2008-05-02 | $68.97 | $68.97 | 3,700 |
| 2008-05-01 | $66.98 | $66.98 | 4,800 |
| 2008-04-30 | $68.92 | $68.92 | 2,600 |
| 2008-04-29 | $68.56 | $68.56 | 3,600 |
| 2008-04-28 | $71.02 | $71.02 | 5,200 |
| 2008-04-25 | $70.81 | $70.81 | 2,200 |
| 2008-04-24 | $69.54 | $69.54 | 20,900 |
| 2008-04-23 | $70.30 | $70.30 | 1,500 |
| 2008-04-22 | $69.25 | $69.25 | 5,900 |
| 2008-04-21 | $69.37 | $69.37 | 1,600 |
| 2008-04-18 | $68.79 | $68.79 | 3,800 |
| 2008-04-17 | $67.60 | $67.60 | 1,200 |
| 2008-04-16 | $67.57 | $67.57 | 6,000 |
| 2008-04-15 | $66.83 | $66.83 | 2,700 |
| 2008-04-14 | $65.00 | $65.00 | 400 |
| 2008-04-11 | $64.87 | $64.87 | 300 |
| 2008-04-10 | $64.93 | $64.93 | 300 |
| 2008-04-09 | $65.15 | $65.15 | 12,800 |
| 2008-04-08 | $63.49 | $63.49 | 600 |
| 2008-04-07 | $63.81 | $63.81 | 1,800 |
| 2008-04-04 | $61.65 | $61.65 | 500 |
| 2008-04-03 | $61.10 | $61.10 | 23,800 |
| 2008-04-02 | $62.52 | $62.52 | 1,300 |
| 2008-04-01 | $61.81 | $61.81 | 100 |
| 2008-03-31 | $61.96 | $61.96 | 1,200 |
| 2008-03-28 | $62.41 | $62.41 | 500 |
| 2008-03-27 | $62.17 | $62.17 | 200 |
| 2008-03-26 | $62.51 | $62.51 | 32,600 |
| 2008-03-25 | $60.59 | $60.59 | 200 |
| 2008-03-24 | $59.52 | $59.52 | 0 |
| 2008-03-20 | $59.52 | $59.52 | 4,100 |
| 2008-03-19 | $59.79 | $59.79 | 11,100 |
| 2008-03-18 | $62.63 | $62.63 | 2,000 |
| 2008-03-17 | $60.46 | $60.46 | 16,700 |
| 2008-03-14 | $63.71 | $63.71 | 28,700 |
| 2008-03-13 | $64.75 | $64.75 | 17,400 |
| 2008-03-12 | $64.11 | $64.11 | 2,100 |
| 2008-03-11 | $63.65 | $63.65 | 6,400 |
| 2008-03-10 | $63.46 | $63.46 | 19,800 |
| 2008-03-07 | $62.53 | $62.53 | 5,300 |
| 2008-03-06 | $61.78 | $61.78 | 2,700 |
| 2008-03-05 | $61.66 | $61.66 | 15,200 |
| 2008-03-04 | $59.33 | $59.33 | 5,300 |
| 2008-03-03 | $60.13 | $60.13 | 3,200 |
| 2008-02-29 | $60.08 | $60.08 | 1,700 |
| 2008-02-28 | $60.63 | $60.63 | 700 |
| 2008-02-27 | $58.70 | $58.70 | 200 |
| 2008-02-26 | $59.60 | $59.60 | 900 |
| 2008-02-25 | $58.98 | $58.98 | 400 |
| 2008-02-22 | $58.61 | $58.61 | 300 |
| 2008-02-21 | $57.58 | $57.58 | 800 |
| 2008-02-20 | $58.40 | $58.40 | 2,300 |
| 2008-02-19 | $56.31 | $56.31 | 0 |
| 2008-02-15 | $56.31 | $56.31 | 700 |
| 2008-02-14 | $56.55 | $56.55 | 10,000 |
| 2008-02-13 | $54.82 | $54.82 | 100 |
| 2008-02-12 | $54.70 | $54.70 | 10,300 |
| 2008-02-11 | $55.58 | $55.58 | 19,900 |
| 2008-02-08 | $54.19 | $54.19 | 3,300 |
| 2008-02-07 | $52.14 | $52.14 | 800 |
| 2008-02-06 | $51.66 | $51.66 | 400 |
| 2008-02-05 | $51.97 | $51.97 | 20,200 |
| 2008-02-04 | $52.43 | $52.43 | 12,400 |
| 2008-02-01 | $51.93 | $51.93 | 2,000 |
| 2008-01-31 | $53.49 | $53.49 | 7,100 |
| 2008-01-30 | $53.36 | $53.36 | 900 |
| 2008-01-29 | $52.85 | $52.85 | 100 |
| 2008-01-28 | $53.35 | $53.35 | 2,400 |
| 2008-01-25 | $52.68 | $52.68 | 1,000 |
| 2008-01-24 | $51.80 | $51.80 | 1,200 |
| 2008-01-23 | $50.96 | $50.96 | 1,000 |
| 2008-01-22 | $51.60 | $51.60 | 9,300 |
| 2008-01-18 | $52.72 | $52.72 | 0 |
| 2008-01-17 | $52.72 | $52.72 | 0 |
| 2008-01-16 | $52.72 | $52.72 | 14,000 |
| 2008-01-15 | $53.23 | $53.23 | 2,000 |
| 2008-01-14 | $54.59 | $54.59 | 200 |
| 2008-01-11 | $54.47 | $54.47 | 0 |
| 2008-01-10 | $54.47 | $54.47 | 10,500 |
| 2008-01-09 | $55.13 | $55.13 | 0 |
| 2008-01-08 | $55.13 | $55.13 | 1,000 |
| 2008-01-07 | $54.38 | $54.38 | 600 |
| 2008-01-04 | $54.91 | $54.91 | 1,000 |
| 2008-01-03 | $55.56 | $55.56 | 1,100 |
| 2008-01-02 | $55.99 | $55.99 | 1,300 |