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
- 1997-10-20 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 | $28.07 | $45.75 | 435,800 |
| 2008-12-30 | $28.56 | $46.55 | 438,900 |
| 2008-12-29 | $27.70 | $45.15 | 361,300 |
| 2008-12-26 | $27.98 | $45.61 | 201,600 |
| 2008-12-24 | $27.68 | $45.12 | 106,000 |
| 2008-12-23 | $27.69 | $45.13 | 368,500 |
| 2008-12-22 | $28.45 | $46.37 | 381,900 |
| 2008-12-19 | $28.07 | $45.75 | 572,600 |
| 2008-12-18 | $28.29 | $46.11 | 549,700 |
| 2008-12-17 | $28.49 | $46.44 | 529,900 |
| 2008-12-16 | $28.25 | $46.05 | 535,400 |
| 2008-12-15 | $26.48 | $43.16 | 386,600 |
| 2008-12-12 | $26.19 | $42.69 | 481,500 |
| 2008-12-11 | $25.91 | $42.23 | 474,400 |
| 2008-12-10 | $25.78 | $42.02 | 402,700 |
| 2008-12-09 | $25.47 | $41.51 | 408,400 |
| 2008-12-08 | $25.94 | $42.28 | 707,200 |
| 2008-12-05 | $26.45 | $43.11 | 500,500 |
| 2008-12-04 | $25.15 | $40.99 | 506,700 |
| 2008-12-03 | $26.22 | $42.74 | 712,600 |
| 2008-12-02 | $25.62 | $41.76 | 562,400 |
| 2008-12-01 | $24.07 | $39.23 | 536,200 |
| 2008-11-28 | $25.73 | $41.94 | 395,000 |
| 2008-11-26 | $26.04 | $42.44 | 794,800 |
| 2008-11-25 | $25.86 | $42.15 | 589,900 |
| 2008-11-24 | $25.75 | $41.97 | 806,600 |
| 2008-11-21 | $24.05 | $39.20 | 788,200 |
| 2008-11-20 | $23.00 | $37.49 | 798,300 |
| 2008-11-19 | $23.49 | $38.29 | 592,800 |
| 2008-11-18 | $24.46 | $39.87 | 369,500 |
| 2008-11-17 | $23.80 | $38.79 | 436,300 |
| 2008-11-14 | $24.61 | $40.11 | 412,600 |
| 2008-11-13 | $25.92 | $42.25 | 732,200 |
| 2008-11-12 | $23.19 | $37.80 | 450,100 |
| 2008-11-11 | $24.26 | $39.54 | 278,000 |
| 2008-11-10 | $25.11 | $40.93 | 299,900 |
| 2008-11-07 | $25.60 | $41.73 | 288,400 |
| 2008-11-06 | $24.32 | $39.64 | 449,800 |
| 2008-11-05 | $25.47 | $41.51 | 506,700 |
| 2008-11-04 | $26.51 | $43.21 | 348,400 |
| 2008-11-03 | $24.77 | $40.37 | 364,200 |
| 2008-10-31 | $25.32 | $41.27 | 811,100 |
| 2008-10-30 | $25.35 | $41.32 | 699,600 |
| 2008-10-29 | $25.49 | $41.55 | 842,900 |
| 2008-10-28 | $25.21 | $41.09 | 416,900 |
| 2008-10-27 | $22.57 | $36.79 | 592,900 |
| 2008-10-24 | $23.82 | $38.83 | 925,000 |
| 2008-10-23 | $25.63 | $41.78 | 647,800 |
| 2008-10-22 | $24.21 | $39.46 | 525,000 |
| 2008-10-21 | $25.87 | $42.17 | 623,900 |
| 2008-10-20 | $28.53 | $46.50 | 396,100 |
| 2008-10-17 | $27.40 | $44.66 | 518,300 |
| 2008-10-16 | $27.56 | $44.92 | 908,700 |
| 2008-10-15 | $25.48 | $41.53 | 602,500 |
| 2008-10-14 | $26.68 | $43.49 | 580,600 |
| 2008-10-13 | $26.90 | $43.85 | 246,200 |
| 2008-10-10 | $23.07 | $37.60 | 1,139,500 |
| 2008-10-09 | $23.94 | $39.02 | 920,000 |
| 2008-10-08 | $25.72 | $41.92 | 1,048,500 |
| 2008-10-07 | $26.18 | $42.67 | 759,400 |
| 2008-10-06 | $26.47 | $43.14 | 743,100 |
| 2008-10-03 | $27.78 | $45.28 | 828,000 |
| 2008-10-02 | $27.95 | $45.56 | 419,200 |
| 2008-10-01 | $28.99 | $47.25 | 600,000 |
| 2008-09-30 | $28.01 | $45.65 | 413,800 |
| 2008-09-29 | $27.43 | $44.71 | 434,400 |
| 2008-09-26 | $29.66 | $48.34 | 318,600 |
| 2008-09-25 | $29.51 | $48.10 | 323,000 |
| 2008-09-24 | $28.48 | $46.42 | 302,900 |
| 2008-09-23 | $28.73 | $46.83 | 561,400 |
| 2008-09-22 | $29.08 | $47.40 | 409,000 |
| 2008-09-19 | $29.75 | $48.49 | 447,200 |
| 2008-09-18 | $29.18 | $47.56 | 991,300 |
| 2008-09-17 | $27.89 | $45.46 | 535,300 |
| 2008-09-16 | $28.64 | $46.68 | 802,800 |
| 2008-09-15 | $27.14 | $44.24 | 444,100 |
| 2008-09-12 | $27.88 | $45.44 | 300,900 |
| 2008-09-11 | $27.21 | $44.35 | 295,600 |
| 2008-09-10 | $27.22 | $44.37 | 392,300 |
| 2008-09-09 | $26.99 | $43.99 | 378,700 |
| 2008-09-08 | $27.31 | $44.51 | 450,400 |
| 2008-09-05 | $27.69 | $43.69 | 582,300 |
| 2008-09-04 | $28.25 | $44.58 | 332,300 |
| 2008-09-03 | $29.37 | $46.35 | 290,000 |
| 2008-09-02 | $29.45 | $46.47 | 227,400 |
| 2008-08-29 | $29.42 | $46.42 | 168,900 |
| 2008-08-28 | $29.42 | $46.42 | 191,000 |
| 2008-08-27 | $28.93 | $45.65 | 226,400 |
| 2008-08-26 | $28.53 | $45.02 | 165,900 |
| 2008-08-25 | $28.69 | $45.27 | 163,900 |
| 2008-08-22 | $29.04 | $45.82 | 138,100 |
| 2008-08-21 | $28.84 | $45.51 | 173,400 |
| 2008-08-20 | $28.90 | $45.60 | 176,500 |
| 2008-08-19 | $28.91 | $45.62 | 208,000 |
| 2008-08-18 | $29.27 | $46.19 | 215,800 |
| 2008-08-15 | $29.02 | $45.79 | 245,100 |
| 2008-08-14 | $29.46 | $46.49 | 217,100 |
| 2008-08-13 | $29.98 | $47.31 | 277,200 |
| 2008-08-12 | $30.34 | $47.88 | 252,500 |
| 2008-08-11 | $30.40 | $47.97 | 157,900 |
| 2008-08-08 | $30.51 | $48.14 | 254,400 |
| 2008-08-07 | $30.86 | $48.70 | 354,200 |
| 2008-08-06 | $31.48 | $49.67 | 203,900 |
| 2008-08-05 | $31.94 | $50.40 | 335,300 |
| 2008-08-04 | $31.23 | $49.28 | 169,200 |
| 2008-08-01 | $31.25 | $49.31 | 352,900 |
| 2008-07-31 | $31.49 | $49.69 | 630,000 |
| 2008-07-30 | $30.87 | $48.71 | 204,600 |
| 2008-07-29 | $30.34 | $47.88 | 182,800 |
| 2008-07-28 | $29.99 | $47.32 | 157,900 |
| 2008-07-25 | $30.44 | $48.03 | 213,400 |
| 2008-07-24 | $30.22 | $47.69 | 266,900 |
| 2008-07-23 | $30.03 | $47.39 | 289,600 |
| 2008-07-22 | $30.19 | $47.64 | 278,000 |
| 2008-07-21 | $31.41 | $49.56 | 145,100 |
| 2008-07-18 | $31.52 | $49.74 | 261,800 |
| 2008-07-17 | $31.06 | $49.01 | 249,100 |
| 2008-07-16 | $30.74 | $48.51 | 359,900 |
| 2008-07-15 | $30.47 | $48.08 | 360,500 |
| 2008-07-14 | $30.76 | $48.54 | 326,600 |
| 2008-07-11 | $31.00 | $48.92 | 439,800 |
| 2008-07-10 | $31.45 | $49.63 | 385,300 |
| 2008-07-09 | $31.28 | $49.36 | 469,200 |
| 2008-07-08 | $32.02 | $50.53 | 675,300 |
| 2008-07-07 | $31.30 | $49.39 | 444,400 |
| 2008-07-03 | $31.47 | $49.66 | 510,500 |
| 2008-07-02 | $31.31 | $49.41 | 475,000 |
| 2008-07-01 | $30.60 | $48.29 | 803,500 |
| 2008-06-30 | $29.63 | $46.76 | 698,300 |
| 2008-06-27 | $27.36 | $43.17 | 354,800 |
| 2008-06-26 | $27.87 | $43.98 | 313,100 |
| 2008-06-25 | $28.52 | $45.00 | 274,700 |
| 2008-06-24 | $27.88 | $43.99 | 405,300 |
| 2008-06-23 | $27.58 | $43.52 | 210,400 |
| 2008-06-20 | $27.66 | $43.65 | 239,400 |
| 2008-06-19 | $28.23 | $44.55 | 197,000 |
| 2008-06-18 | $28.30 | $44.66 | 265,900 |
| 2008-06-17 | $28.87 | $45.56 | 297,800 |
| 2008-06-16 | $28.67 | $45.24 | 280,500 |
| 2008-06-13 | $28.63 | $45.18 | 367,800 |
| 2008-06-12 | $28.14 | $44.40 | 779,700 |
| 2008-06-11 | $28.07 | $44.29 | 1,179,600 |
| 2008-06-10 | $28.09 | $44.33 | 317,300 |
| 2008-06-09 | $28.26 | $44.59 | 413,200 |
| 2008-06-06 | $28.13 | $44.39 | 551,100 |
| 2008-06-05 | $28.91 | $45.62 | 831,500 |
| 2008-06-04 | $29.82 | $47.06 | 379,900 |
| 2008-06-03 | $30.00 | $47.34 | 440,200 |
| 2008-06-02 | $30.28 | $47.78 | 363,100 |
| 2008-05-30 | $30.64 | $48.35 | 391,200 |
| 2008-05-29 | $30.35 | $47.89 | 1,177,900 |
| 2008-05-28 | $32.98 | $49.06 | 1,495,300 |
| 2008-05-27 | $32.36 | $48.14 | 817,800 |
| 2008-05-23 | $31.75 | $47.23 | 211,200 |
| 2008-05-22 | $31.73 | $47.20 | 276,100 |
| 2008-05-21 | $31.18 | $46.38 | 349,500 |
| 2008-05-20 | $31.37 | $46.66 | 301,800 |
| 2008-05-19 | $31.49 | $46.84 | 467,500 |
| 2008-05-16 | $32.03 | $47.64 | 205,700 |
| 2008-05-15 | $31.89 | $47.44 | 172,900 |
| 2008-05-14 | $31.70 | $47.15 | 302,900 |
| 2008-05-13 | $31.97 | $47.56 | 282,500 |
| 2008-05-12 | $32.12 | $47.78 | 228,800 |
| 2008-05-09 | $31.54 | $46.92 | 161,600 |
| 2008-05-08 | $31.66 | $47.09 | 327,900 |
| 2008-05-07 | $31.32 | $46.59 | 266,700 |
| 2008-05-06 | $31.85 | $47.38 | 221,900 |
| 2008-05-05 | $31.80 | $47.30 | 203,100 |
| 2008-05-02 | $31.77 | $47.26 | 210,200 |
| 2008-05-01 | $31.57 | $46.96 | 214,900 |
| 2008-04-30 | $31.33 | $46.60 | 492,400 |
| 2008-04-29 | $31.12 | $46.29 | 249,900 |
| 2008-04-28 | $31.45 | $46.78 | 184,400 |
| 2008-04-25 | $31.42 | $46.74 | 332,600 |
| 2008-04-24 | $31.07 | $46.22 | 366,500 |
| 2008-04-23 | $31.77 | $47.26 | 630,400 |
| 2008-04-22 | $31.63 | $47.05 | 1,559,100 |
| 2008-04-21 | $31.96 | $47.54 | 274,200 |
| 2008-04-18 | $31.52 | $46.89 | 1,603,100 |
| 2008-04-17 | $31.57 | $46.96 | 558,000 |
| 2008-04-16 | $33.32 | $49.56 | 872,200 |
| 2008-04-15 | $35.16 | $52.30 | 177,400 |
| 2008-04-14 | $34.97 | $52.02 | 162,500 |
| 2008-04-11 | $34.78 | $51.74 | 468,200 |
| 2008-04-10 | $35.26 | $52.45 | 197,900 |
| 2008-04-09 | $35.15 | $52.29 | 171,900 |
| 2008-04-08 | $35.15 | $52.29 | 142,900 |
| 2008-04-07 | $35.20 | $52.36 | 241,200 |
| 2008-04-04 | $34.64 | $51.53 | 185,600 |
| 2008-04-03 | $34.38 | $51.14 | 215,600 |
| 2008-04-02 | $34.47 | $51.27 | 270,400 |
| 2008-04-01 | $34.80 | $51.76 | 461,900 |
| 2008-03-31 | $33.58 | $49.95 | 273,100 |
| 2008-03-28 | $33.50 | $49.83 | 288,600 |
| 2008-03-27 | $33.47 | $49.79 | 230,000 |
| 2008-03-26 | $33.39 | $49.67 | 287,900 |
| 2008-03-25 | $32.69 | $48.63 | 214,400 |
| 2008-03-24 | $32.21 | $47.91 | 189,500 |
| 2008-03-20 | $31.81 | $47.32 | 463,200 |
| 2008-03-19 | $32.22 | $47.93 | 358,100 |
| 2008-03-18 | $34.13 | $50.77 | 545,900 |
| 2008-03-17 | $32.71 | $48.66 | 307,900 |
| 2008-03-14 | $32.11 | $47.76 | 273,400 |
| 2008-03-13 | $33.00 | $49.09 | 265,000 |
| 2008-03-12 | $33.35 | $49.61 | 209,300 |
| 2008-03-11 | $33.75 | $50.20 | 265,400 |
| 2008-03-10 | $32.74 | $48.70 | 259,200 |
| 2008-03-07 | $32.40 | $48.19 | 426,500 |
| 2008-03-06 | $32.83 | $48.83 | 160,400 |
| 2008-03-05 | $33.51 | $49.85 | 444,900 |
| 2008-03-04 | $33.29 | $49.52 | 474,100 |
| 2008-03-03 | $33.81 | $50.29 | 284,000 |
| 2008-02-29 | $33.45 | $49.76 | 299,600 |
| 2008-02-28 | $34.27 | $50.98 | 168,500 |
| 2008-02-27 | $34.72 | $51.65 | 246,300 |
| 2008-02-26 | $34.91 | $51.93 | 273,600 |
| 2008-02-25 | $34.48 | $51.29 | 231,600 |
| 2008-02-22 | $34.00 | $50.57 | 314,500 |
| 2008-02-21 | $33.56 | $49.92 | 251,800 |
| 2008-02-20 | $34.22 | $50.90 | 373,000 |
| 2008-02-19 | $33.91 | $50.44 | 430,800 |
| 2008-02-15 | $34.33 | $51.07 | 559,500 |
| 2008-02-14 | $34.83 | $51.81 | 411,600 |
| 2008-02-13 | $35.38 | $52.63 | 449,400 |
| 2008-02-12 | $35.83 | $53.30 | 673,900 |
| 2008-02-11 | $35.30 | $52.51 | 535,100 |
| 2008-02-08 | $34.56 | $51.41 | 527,100 |
| 2008-02-07 | $34.23 | $50.92 | 569,500 |
| 2008-02-06 | $32.69 | $48.63 | 498,200 |
| 2008-02-05 | $33.40 | $49.68 | 321,900 |
| 2008-02-04 | $34.77 | $51.72 | 375,400 |
| 2008-02-01 | $35.21 | $52.37 | 428,500 |
| 2008-01-31 | $35.33 | $52.55 | 380,400 |
| 2008-01-30 | $34.39 | $51.15 | 302,700 |
| 2008-01-29 | $34.21 | $50.89 | 321,200 |
| 2008-01-28 | $34.29 | $51.01 | 279,700 |
| 2008-01-25 | $33.75 | $50.20 | 452,500 |
| 2008-01-24 | $34.31 | $51.04 | 414,400 |
| 2008-01-23 | $34.14 | $50.78 | 1,057,700 |
| 2008-01-22 | $35.01 | $52.08 | 728,800 |
| 2008-01-18 | $36.09 | $53.68 | 602,400 |
| 2008-01-17 | $36.19 | $53.83 | 797,100 |
| 2008-01-16 | $36.29 | $53.98 | 546,900 |
| 2008-01-15 | $36.19 | $53.83 | 438,500 |
| 2008-01-14 | $37.34 | $55.54 | 289,200 |
| 2008-01-11 | $37.18 | $55.31 | 308,200 |
| 2008-01-10 | $38.42 | $57.15 | 345,500 |
| 2008-01-09 | $38.25 | $56.90 | 515,900 |
| 2008-01-08 | $37.09 | $55.17 | 622,400 |
| 2008-01-07 | $37.07 | $55.14 | 571,800 |
| 2008-01-04 | $35.60 | $52.95 | 289,200 |
| 2008-01-03 | $35.57 | $52.91 | 287,800 |
| 2008-01-02 | $35.78 | $53.22 | 371,200 |