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
- 1998-10-26 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 | $38.28 | $49.18 | 714,400 |
| 2008-12-30 | $38.05 | $48.88 | 719,400 |
| 2008-12-29 | $36.10 | $46.37 | 802,100 |
| 2008-12-26 | $35.02 | $44.99 | 371,300 |
| 2008-12-24 | $34.55 | $44.38 | 218,400 |
| 2008-12-23 | $34.57 | $44.41 | 752,800 |
| 2008-12-22 | $34.61 | $44.46 | 642,600 |
| 2008-12-19 | $35.67 | $45.82 | 705,200 |
| 2008-12-18 | $35.82 | $46.01 | 767,500 |
| 2008-12-17 | $36.04 | $46.30 | 775,100 |
| 2008-12-16 | $35.01 | $44.97 | 1,094,900 |
| 2008-12-15 | $32.75 | $42.07 | 548,300 |
| 2008-12-12 | $32.85 | $42.20 | 939,600 |
| 2008-12-11 | $33.00 | $42.39 | 700,400 |
| 2008-12-10 | $33.87 | $43.51 | 655,900 |
| 2008-12-09 | $32.59 | $41.87 | 1,002,600 |
| 2008-12-08 | $31.68 | $40.70 | 897,800 |
| 2008-12-05 | $29.72 | $38.18 | 863,900 |
| 2008-12-04 | $29.83 | $38.32 | 1,340,100 |
| 2008-12-03 | $30.36 | $39.00 | 688,100 |
| 2008-12-02 | $29.90 | $38.41 | 722,400 |
| 2008-12-01 | $28.19 | $36.21 | 795,600 |
| 2008-11-28 | $31.32 | $40.23 | 438,600 |
| 2008-11-26 | $32.66 | $41.96 | 649,700 |
| 2008-11-25 | $31.52 | $40.49 | 804,100 |
| 2008-11-24 | $30.42 | $39.08 | 1,146,300 |
| 2008-11-21 | $26.21 | $33.67 | 1,067,200 |
| 2008-11-20 | $24.45 | $31.41 | 1,547,400 |
| 2008-11-19 | $25.97 | $33.36 | 1,009,600 |
| 2008-11-18 | $29.20 | $37.51 | 501,600 |
| 2008-11-17 | $28.63 | $36.78 | 628,500 |
| 2008-11-14 | $29.74 | $38.20 | 1,861,200 |
| 2008-11-13 | $31.40 | $40.34 | 933,700 |
| 2008-11-12 | $27.89 | $35.83 | 897,100 |
| 2008-11-11 | $29.83 | $38.32 | 1,201,700 |
| 2008-11-10 | $32.12 | $41.26 | 542,900 |
| 2008-11-07 | $32.91 | $42.28 | 935,300 |
| 2008-11-06 | $30.84 | $39.62 | 830,000 |
| 2008-11-05 | $34.38 | $44.17 | 683,400 |
| 2008-11-04 | $36.76 | $47.22 | 1,887,600 |
| 2008-11-03 | $33.92 | $43.57 | 520,200 |
| 2008-10-31 | $34.50 | $44.32 | 790,600 |
| 2008-10-30 | $33.90 | $43.55 | 1,387,300 |
| 2008-10-29 | $30.46 | $39.13 | 1,116,900 |
| 2008-10-28 | $27.22 | $34.97 | 1,332,800 |
| 2008-10-27 | $24.93 | $32.03 | 1,469,200 |
| 2008-10-24 | $27.86 | $35.79 | 1,856,100 |
| 2008-10-23 | $30.32 | $38.95 | 1,780,100 |
| 2008-10-22 | $30.00 | $38.54 | 1,042,400 |
| 2008-10-21 | $33.46 | $42.98 | 783,800 |
| 2008-10-20 | $36.47 | $46.85 | 1,219,400 |
| 2008-10-17 | $35.00 | $44.96 | 1,608,800 |
| 2008-10-16 | $33.97 | $43.64 | 1,653,900 |
| 2008-10-15 | $32.31 | $41.51 | 1,466,200 |
| 2008-10-14 | $38.10 | $48.94 | 1,373,700 |
| 2008-10-13 | $37.15 | $47.72 | 1,512,500 |
| 2008-10-10 | $30.45 | $39.12 | 2,975,300 |
| 2008-10-09 | $31.60 | $40.59 | 2,068,100 |
| 2008-10-08 | $34.37 | $44.15 | 2,311,500 |
| 2008-10-07 | $35.51 | $45.62 | 2,232,800 |
| 2008-10-06 | $37.65 | $48.37 | 2,585,600 |
| 2008-10-03 | $42.47 | $54.56 | 749,000 |
| 2008-10-02 | $42.86 | $55.06 | 1,051,000 |
| 2008-10-01 | $46.11 | $59.23 | 1,312,800 |
| 2008-09-30 | $50.50 | $64.87 | 621,300 |
| 2008-09-29 | $50.84 | $65.31 | 1,091,400 |
| 2008-09-26 | $56.68 | $72.81 | 816,000 |
| 2008-09-25 | $58.13 | $74.67 | 1,329,200 |
| 2008-09-24 | $55.74 | $71.60 | 718,100 |
| 2008-09-23 | $56.03 | $71.98 | 450,700 |
| 2008-09-22 | $56.39 | $72.44 | 344,400 |
| 2008-09-19 | $57.33 | $73.65 | 1,178,700 |
| 2008-09-18 | $55.03 | $70.69 | 1,368,500 |
| 2008-09-17 | $52.89 | $67.94 | 979,600 |
| 2008-09-16 | $55.25 | $70.98 | 1,123,800 |
| 2008-09-15 | $54.81 | $70.41 | 989,900 |
| 2008-09-12 | $57.63 | $74.03 | 948,200 |
| 2008-09-11 | $57.21 | $73.49 | 1,086,500 |
| 2008-09-10 | $57.40 | $73.74 | 926,700 |
| 2008-09-09 | $56.31 | $72.34 | 844,300 |
| 2008-09-08 | $57.43 | $73.78 | 867,000 |
| 2008-09-05 | $57.35 | $73.67 | 984,200 |
| 2008-09-04 | $58.74 | $75.46 | 744,800 |
| 2008-09-03 | $61.64 | $79.18 | 1,088,600 |
| 2008-09-02 | $61.21 | $78.63 | 1,205,000 |
| 2008-08-29 | $58.38 | $75.00 | 383,700 |
| 2008-08-28 | $59.74 | $76.74 | 497,400 |
| 2008-08-27 | $59.12 | $75.95 | 293,900 |
| 2008-08-26 | $59.56 | $76.51 | 410,000 |
| 2008-08-25 | $59.63 | $76.60 | 385,600 |
| 2008-08-22 | $60.16 | $77.28 | 516,500 |
| 2008-08-21 | $59.54 | $76.49 | 395,900 |
| 2008-08-20 | $58.75 | $75.47 | 416,200 |
| 2008-08-19 | $58.44 | $75.07 | 509,600 |
| 2008-08-18 | $59.55 | $76.50 | 333,900 |
| 2008-08-15 | $60.91 | $78.25 | 309,200 |
| 2008-08-14 | $61.33 | $78.79 | 588,900 |
| 2008-08-13 | $61.81 | $79.40 | 562,800 |
| 2008-08-12 | $64.50 | $82.86 | 449,900 |
| 2008-08-11 | $63.96 | $82.16 | 538,400 |
| 2008-08-08 | $63.42 | $81.47 | 635,900 |
| 2008-08-07 | $61.09 | $78.48 | 616,300 |
| 2008-08-06 | $61.78 | $79.36 | 609,300 |
| 2008-08-05 | $60.70 | $77.98 | 740,600 |
| 2008-08-04 | $57.76 | $74.20 | 551,500 |
| 2008-08-01 | $56.64 | $72.76 | 601,600 |
| 2008-07-31 | $57.69 | $74.11 | 789,800 |
| 2008-07-30 | $59.32 | $76.20 | 1,073,400 |
| 2008-07-29 | $60.37 | $77.55 | 896,900 |
| 2008-07-28 | $59.64 | $76.61 | 660,600 |
| 2008-07-25 | $60.85 | $78.17 | 1,195,500 |
| 2008-07-24 | $58.54 | $75.20 | 2,312,900 |
| 2008-07-23 | $66.64 | $85.61 | 755,000 |
| 2008-07-22 | $65.28 | $83.86 | 874,800 |
| 2008-07-21 | $65.96 | $84.73 | 823,500 |
| 2008-07-18 | $65.07 | $83.59 | 957,700 |
| 2008-07-17 | $63.54 | $81.62 | 804,800 |
| 2008-07-16 | $60.53 | $77.76 | 1,292,700 |
| 2008-07-15 | $57.80 | $74.25 | 1,424,000 |
| 2008-07-14 | $59.26 | $76.13 | 650,500 |
| 2008-07-11 | $59.92 | $76.97 | 912,200 |
| 2008-07-10 | $60.96 | $78.31 | 999,100 |
| 2008-07-09 | $60.67 | $77.94 | 673,100 |
| 2008-07-08 | $61.71 | $79.27 | 720,400 |
| 2008-07-07 | $60.47 | $77.68 | 637,500 |
| 2008-07-03 | $60.34 | $77.51 | 655,400 |
| 2008-07-02 | $59.84 | $76.87 | 897,400 |
| 2008-07-01 | $60.75 | $78.04 | 1,648,500 |
| 2008-06-30 | $61.67 | $79.22 | 801,600 |
| 2008-06-27 | $62.55 | $80.35 | 568,700 |
| 2008-06-26 | $63.80 | $81.96 | 706,200 |
| 2008-06-25 | $65.96 | $84.73 | 1,003,700 |
| 2008-06-24 | $65.16 | $83.71 | 848,000 |
| 2008-06-23 | $67.28 | $86.43 | 454,700 |
| 2008-06-20 | $68.17 | $87.57 | 804,900 |
| 2008-06-19 | $69.46 | $89.23 | 1,028,500 |
| 2008-06-18 | $69.34 | $89.08 | 937,500 |
| 2008-06-17 | $69.63 | $89.45 | 860,300 |
| 2008-06-16 | $67.69 | $86.96 | 257,900 |
| 2008-06-13 | $67.57 | $86.80 | 437,000 |
| 2008-06-12 | $66.95 | $86.01 | 465,800 |
| 2008-06-11 | $67.51 | $86.72 | 411,600 |
| 2008-06-10 | $69.32 | $89.05 | 429,600 |
| 2008-06-09 | $69.35 | $89.09 | 611,100 |
| 2008-06-06 | $70.12 | $90.08 | 848,300 |
| 2008-06-05 | $74.24 | $95.37 | 272,900 |
| 2008-06-04 | $73.02 | $93.80 | 723,700 |
| 2008-06-03 | $73.73 | $94.71 | 719,100 |
| 2008-06-02 | $75.43 | $96.90 | 330,500 |
| 2008-05-30 | $76.03 | $97.67 | 430,000 |
| 2008-05-29 | $76.49 | $98.26 | 378,800 |
| 2008-05-28 | $77.02 | $98.94 | 263,300 |
| 2008-05-27 | $77.30 | $99.30 | 511,000 |
| 2008-05-23 | $77.90 | $100.07 | 333,900 |
| 2008-05-22 | $79.03 | $101.52 | 285,000 |
| 2008-05-21 | $78.92 | $101.38 | 670,400 |
| 2008-05-20 | $81.60 | $104.82 | 714,300 |
| 2008-05-19 | $81.74 | $105.00 | 515,300 |
| 2008-05-16 | $81.54 | $104.75 | 296,000 |
| 2008-05-15 | $80.33 | $103.19 | 243,300 |
| 2008-05-14 | $79.47 | $102.09 | 313,000 |
| 2008-05-13 | $80.57 | $103.50 | 285,100 |
| 2008-05-12 | $81.00 | $104.05 | 317,700 |
| 2008-05-09 | $79.89 | $102.63 | 296,800 |
| 2008-05-08 | $80.03 | $102.81 | 364,000 |
| 2008-05-07 | $78.89 | $101.34 | 448,900 |
| 2008-05-06 | $78.96 | $101.43 | 261,900 |
| 2008-05-05 | $78.19 | $100.44 | 233,000 |
| 2008-05-02 | $77.65 | $99.75 | 476,700 |
| 2008-05-01 | $78.51 | $100.86 | 335,000 |
| 2008-04-30 | $77.42 | $99.46 | 760,200 |
| 2008-04-29 | $78.07 | $100.29 | 536,900 |
| 2008-04-28 | $79.41 | $102.01 | 474,900 |
| 2008-04-25 | $78.93 | $101.39 | 611,200 |
| 2008-04-24 | $77.46 | $99.51 | 704,100 |
| 2008-04-23 | $78.18 | $100.43 | 498,300 |
| 2008-04-22 | $78.29 | $100.57 | 697,500 |
| 2008-04-21 | $79.60 | $102.26 | 635,600 |
| 2008-04-18 | $80.00 | $102.77 | 470,700 |
| 2008-04-17 | $79.39 | $101.99 | 516,000 |
| 2008-04-16 | $80.17 | $102.99 | 382,200 |
| 2008-04-15 | $78.49 | $100.83 | 355,800 |
| 2008-04-14 | $77.86 | $100.02 | 445,200 |
| 2008-04-11 | $78.65 | $101.04 | 628,900 |
| 2008-04-10 | $80.07 | $102.86 | 942,500 |
| 2008-04-09 | $82.41 | $105.87 | 466,400 |
| 2008-04-08 | $83.08 | $106.73 | 319,500 |
| 2008-04-07 | $83.71 | $107.54 | 608,300 |
| 2008-04-04 | $83.98 | $107.88 | 610,700 |
| 2008-04-03 | $84.35 | $108.36 | 444,900 |
| 2008-04-02 | $84.75 | $108.87 | 940,000 |
| 2008-04-01 | $86.10 | $110.61 | 1,434,600 |
| 2008-03-31 | $85.55 | $109.90 | 888,900 |
| 2008-03-28 | $85.91 | $110.36 | 552,900 |
| 2008-03-27 | $85.85 | $110.28 | 501,800 |
| 2008-03-26 | $85.61 | $109.98 | 396,900 |
| 2008-03-25 | $85.63 | $110.00 | 530,600 |
| 2008-03-24 | $84.77 | $108.90 | 744,000 |
| 2008-03-20 | $82.92 | $106.52 | 671,500 |
| 2008-03-19 | $81.30 | $104.44 | 640,700 |
| 2008-03-18 | $83.87 | $107.74 | 637,400 |
| 2008-03-17 | $80.99 | $104.04 | 745,900 |
| 2008-03-14 | $81.62 | $104.85 | 857,800 |
| 2008-03-13 | $83.39 | $107.12 | 835,000 |
| 2008-03-12 | $83.24 | $106.93 | 587,200 |
| 2008-03-11 | $82.74 | $106.29 | 1,672,300 |
| 2008-03-10 | $81.40 | $104.57 | 1,300,300 |
| 2008-03-07 | $81.80 | $105.08 | 1,102,500 |
| 2008-03-06 | $82.24 | $105.65 | 962,100 |
| 2008-03-05 | $83.55 | $107.33 | 882,200 |
| 2008-03-04 | $82.40 | $105.85 | 899,700 |
| 2008-03-03 | $85.01 | $109.21 | 700,000 |
| 2008-02-29 | $83.19 | $106.87 | 989,600 |
| 2008-02-28 | $86.38 | $110.97 | 701,000 |
| 2008-02-27 | $86.50 | $111.12 | 1,197,300 |
| 2008-02-26 | $85.70 | $110.09 | 1,142,300 |
| 2008-02-25 | $83.00 | $106.62 | 817,400 |
| 2008-02-22 | $82.69 | $106.22 | 756,300 |
| 2008-02-21 | $82.27 | $105.69 | 740,100 |
| 2008-02-20 | $82.75 | $106.30 | 633,000 |
| 2008-02-19 | $83.29 | $107.00 | 1,070,400 |
| 2008-02-15 | $80.05 | $102.83 | 629,700 |
| 2008-02-14 | $78.29 | $100.57 | 1,383,900 |
| 2008-02-13 | $78.63 | $101.01 | 773,600 |
| 2008-02-12 | $76.70 | $98.53 | 793,900 |
| 2008-02-11 | $73.64 | $94.60 | 810,700 |
| 2008-02-08 | $73.88 | $94.91 | 360,600 |
| 2008-02-07 | $74.18 | $95.29 | 766,600 |
| 2008-02-06 | $74.15 | $95.25 | 1,145,600 |
| 2008-02-05 | $74.03 | $95.10 | 1,129,900 |
| 2008-02-04 | $79.85 | $102.58 | 797,700 |
| 2008-02-01 | $80.68 | $103.64 | 943,400 |
| 2008-01-31 | $78.29 | $100.57 | 658,100 |
| 2008-01-30 | $77.16 | $99.12 | 1,026,000 |
| 2008-01-29 | $77.75 | $99.88 | 1,014,200 |
| 2008-01-28 | $77.64 | $99.74 | 900,300 |
| 2008-01-25 | $74.60 | $95.83 | 988,800 |
| 2008-01-24 | $76.56 | $98.35 | 1,057,300 |
| 2008-01-23 | $74.34 | $95.50 | 3,267,400 |
| 2008-01-22 | $74.65 | $95.90 | 1,916,400 |
| 2008-01-18 | $78.35 | $100.65 | 964,500 |
| 2008-01-17 | $78.76 | $101.18 | 1,094,000 |
| 2008-01-16 | $82.87 | $106.46 | 1,281,500 |
| 2008-01-15 | $83.36 | $107.09 | 1,430,000 |
| 2008-01-14 | $87.17 | $111.98 | 790,200 |
| 2008-01-11 | $84.86 | $109.01 | 1,061,500 |
| 2008-01-10 | $85.60 | $109.96 | 605,400 |
| 2008-01-09 | $83.82 | $107.68 | 1,273,200 |
| 2008-01-08 | $83.87 | $107.74 | 544,800 |
| 2008-01-07 | $86.46 | $111.07 | 827,700 |
| 2008-01-04 | $86.42 | $111.02 | 942,700 |
| 2008-01-03 | $92.37 | $118.66 | 664,800 |
| 2008-01-02 | $94.75 | $121.72 | 450,000 |