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
- 1993-12-01 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 | $24.70 | $24.70 | 24,260 |
| 2008-12-30 | $24.60 | $24.60 | 14,800 |
| 2008-12-29 | $26.30 | $26.30 | 23,220 |
| 2008-12-26 | $30.00 | $30.00 | 3,940 |
| 2008-12-24 | $29.70 | $29.70 | 1,290 |
| 2008-12-23 | $30.40 | $30.40 | 21,340 |
| 2008-12-22 | $32.20 | $32.20 | 10,030 |
| 2008-12-19 | $32.80 | $32.80 | 21,010 |
| 2008-12-18 | $33.20 | $33.20 | 14,130 |
| 2008-12-17 | $32.70 | $32.70 | 14,230 |
| 2008-12-16 | $32.40 | $32.40 | 21,870 |
| 2008-12-15 | $31.30 | $31.30 | 5,470 |
| 2008-12-12 | $35.10 | $35.10 | 5,320 |
| 2008-12-11 | $35.30 | $35.30 | 7,120 |
| 2008-12-10 | $39.40 | $39.40 | 9,990 |
| 2008-12-09 | $36.10 | $36.10 | 13,940 |
| 2008-12-08 | $44.20 | $44.20 | 28,630 |
| 2008-12-05 | $43.50 | $43.50 | 30,900 |
| 2008-12-04 | $43.30 | $43.30 | 147,450 |
| 2008-12-03 | $29.30 | $29.30 | 6,500 |
| 2008-12-02 | $26.90 | $26.90 | 12,090 |
| 2008-12-01 | $26.90 | $26.90 | 11,880 |
| 2008-11-28 | $37.00 | $37.00 | 4,850 |
| 2008-11-26 | $35.30 | $35.30 | 13,480 |
| 2008-11-25 | $31.80 | $31.80 | 20,550 |
| 2008-11-24 | $27.40 | $27.40 | 18,010 |
| 2008-11-21 | $23.40 | $23.40 | 41,850 |
| 2008-11-20 | $24.10 | $24.10 | 19,010 |
| 2008-11-19 | $24.00 | $24.00 | 15,700 |
| 2008-11-18 | $29.80 | $29.80 | 14,750 |
| 2008-11-17 | $30.70 | $30.70 | 14,440 |
| 2008-11-14 | $32.50 | $32.50 | 13,610 |
| 2008-11-13 | $35.30 | $35.30 | 36,980 |
| 2008-11-12 | $31.00 | $31.00 | 17,710 |
| 2008-11-11 | $34.80 | $34.80 | 61,950 |
| 2008-11-10 | $30.30 | $30.30 | 73,170 |
| 2008-11-07 | $40.30 | $40.30 | 64,980 |
| 2008-11-06 | $31.60 | $31.60 | 55,310 |
| 2008-11-05 | $48.30 | $48.30 | 15,920 |
| 2008-11-04 | $56.60 | $56.60 | 15,910 |
| 2008-11-03 | $57.00 | $57.00 | 29,240 |
| 2008-10-31 | $50.10 | $50.10 | 52,560 |
| 2008-10-30 | $39.70 | $39.70 | 20,020 |
| 2008-10-29 | $34.70 | $34.70 | 24,740 |
| 2008-10-28 | $35.30 | $35.30 | 59,600 |
| 2008-10-27 | $33.90 | $33.90 | 57,640 |
| 2008-10-24 | $46.60 | $46.60 | 11,240 |
| 2008-10-23 | $49.40 | $49.40 | 12,770 |
| 2008-10-22 | $52.30 | $52.30 | 9,170 |
| 2008-10-21 | $56.50 | $56.50 | 7,850 |
| 2008-10-20 | $57.50 | $57.50 | 15,510 |
| 2008-10-17 | $56.30 | $56.30 | 21,000 |
| 2008-10-16 | $58.70 | $58.70 | 19,960 |
| 2008-10-15 | $54.90 | $54.90 | 14,210 |
| 2008-10-14 | $63.30 | $63.30 | 19,810 |
| 2008-10-13 | $62.00 | $62.00 | 23,430 |
| 2008-10-10 | $47.00 | $47.00 | 84,050 |
| 2008-10-09 | $42.00 | $42.00 | 34,950 |
| 2008-10-08 | $54.20 | $54.20 | 36,290 |
| 2008-10-07 | $57.20 | $57.20 | 36,470 |
| 2008-10-06 | $65.10 | $65.10 | 94,400 |
| 2008-10-03 | $83.00 | $83.00 | 27,010 |
| 2008-10-02 | $89.30 | $89.30 | 14,320 |
| 2008-10-01 | $99.10 | $99.10 | 14,590 |
| 2008-09-30 | $100.00 | $100.00 | 12,470 |
| 2008-09-29 | $95.50 | $95.50 | 5,890 |
| 2008-09-26 | $113.70 | $113.70 | 20,540 |
| 2008-09-25 | $119.70 | $119.70 | 20,350 |
| 2008-09-24 | $117.40 | $117.40 | 22,220 |
| 2008-09-23 | $120.00 | $120.00 | 17,990 |
| 2008-09-22 | $127.00 | $127.00 | 31,480 |
| 2008-09-19 | $132.40 | $132.40 | 60,740 |
| 2008-09-18 | $136.60 | $136.60 | 73,500 |
| 2008-09-17 | $115.50 | $115.50 | 38,230 |
| 2008-09-16 | $117.20 | $117.20 | 31,910 |
| 2008-09-15 | $109.80 | $109.80 | 33,260 |
| 2008-09-12 | $115.70 | $115.70 | 14,790 |
| 2008-09-11 | $116.70 | $116.70 | 17,210 |
| 2008-09-10 | $116.50 | $116.50 | 38,630 |
| 2008-09-09 | $110.50 | $110.50 | 21,870 |
| 2008-09-08 | $114.10 | $114.10 | 27,830 |
| 2008-09-05 | $114.90 | $114.90 | 12,100 |
| 2008-09-04 | $111.30 | $111.30 | 11,400 |
| 2008-09-03 | $110.60 | $110.60 | 10,070 |
| 2008-09-02 | $108.70 | $108.70 | 6,960 |
| 2008-08-29 | $108.00 | $108.00 | 12,950 |
| 2008-08-28 | $110.80 | $110.80 | 10,900 |
| 2008-08-27 | $109.40 | $109.40 | 8,100 |
| 2008-08-26 | $110.00 | $110.00 | 11,440 |
| 2008-08-25 | $106.10 | $106.10 | 6,920 |
| 2008-08-22 | $107.80 | $107.80 | 13,360 |
| 2008-08-21 | $98.20 | $98.20 | 9,220 |
| 2008-08-20 | $94.60 | $94.60 | 13,070 |
| 2008-08-19 | $94.00 | $94.00 | 6,930 |
| 2008-08-18 | $97.40 | $97.40 | 12,480 |
| 2008-08-15 | $101.30 | $101.30 | 11,950 |
| 2008-08-14 | $102.40 | $102.40 | 6,420 |
| 2008-08-13 | $104.40 | $104.40 | 15,320 |
| 2008-08-12 | $103.00 | $103.00 | 27,640 |
| 2008-08-11 | $112.30 | $112.30 | 14,620 |
| 2008-08-08 | $115.90 | $115.90 | 12,450 |
| 2008-08-07 | $110.20 | $110.20 | 5,040 |
| 2008-08-06 | $111.60 | $111.60 | 6,410 |
| 2008-08-05 | $110.50 | $110.50 | 8,160 |
| 2008-08-04 | $103.50 | $103.50 | 7,650 |
| 2008-08-01 | $107.40 | $107.40 | 7,330 |
| 2008-07-31 | $109.40 | $109.40 | 10,410 |
| 2008-07-30 | $112.10 | $112.10 | 9,210 |
| 2008-07-29 | $112.70 | $112.70 | 6,060 |
| 2008-07-28 | $112.90 | $112.90 | 3,690 |
| 2008-07-25 | $114.30 | $114.30 | 10,730 |
| 2008-07-24 | $112.10 | $112.10 | 12,020 |
| 2008-07-23 | $112.30 | $112.30 | 14,730 |
| 2008-07-22 | $110.80 | $110.80 | 8,960 |
| 2008-07-21 | $108.00 | $108.00 | 9,400 |
| 2008-07-18 | $109.30 | $109.30 | 15,600 |
| 2008-07-17 | $111.50 | $111.50 | 17,900 |
| 2008-07-16 | $103.40 | $103.40 | 12,880 |
| 2008-07-15 | $96.40 | $96.40 | 10,200 |
| 2008-07-14 | $96.00 | $96.00 | 5,020 |
| 2008-07-11 | $91.20 | $91.20 | 11,880 |
| 2008-07-10 | $89.50 | $89.50 | 10,520 |
| 2008-07-09 | $85.10 | $85.10 | 16,310 |
| 2008-07-08 | $89.10 | $89.10 | 11,590 |
| 2008-07-07 | $86.70 | $86.70 | 7,740 |
| 2008-07-03 | $86.10 | $86.10 | 6,770 |
| 2008-07-02 | $85.70 | $85.70 | 24,700 |
| 2008-07-01 | $96.50 | $96.50 | 17,260 |
| 2008-06-30 | $99.30 | $99.30 | 20,330 |
| 2008-06-27 | $103.80 | $103.80 | 275,410 |
| 2008-06-26 | $102.20 | $102.20 | 14,140 |
| 2008-06-25 | $107.10 | $107.10 | 7,570 |
| 2008-06-24 | $104.80 | $104.80 | 12,070 |
| 2008-06-23 | $106.60 | $106.60 | 6,190 |
| 2008-06-20 | $110.00 | $110.00 | 6,340 |
| 2008-06-19 | $112.00 | $112.00 | 10,360 |
| 2008-06-18 | $113.80 | $113.80 | 5,690 |
| 2008-06-17 | $114.80 | $114.80 | 12,310 |
| 2008-06-16 | $117.20 | $117.20 | 7,220 |
| 2008-06-13 | $119.70 | $119.70 | 9,820 |
| 2008-06-12 | $120.00 | $120.00 | 9,190 |
| 2008-06-11 | $119.80 | $119.80 | 11,420 |
| 2008-06-10 | $122.50 | $122.50 | 10,660 |
| 2008-06-09 | $120.00 | $120.00 | 6,590 |
| 2008-06-06 | $120.60 | $120.60 | 15,400 |
| 2008-06-05 | $120.90 | $120.90 | 29,130 |
| 2008-06-04 | $115.80 | $115.80 | 6,580 |
| 2008-06-03 | $114.30 | $114.30 | 14,610 |
| 2008-06-02 | $111.60 | $111.60 | 7,840 |
| 2008-05-30 | $111.60 | $111.60 | 16,570 |
| 2008-05-29 | $112.00 | $112.00 | 12,940 |
| 2008-05-28 | $108.10 | $108.10 | 12,690 |
| 2008-05-27 | $104.00 | $104.00 | 5,920 |
| 2008-05-23 | $103.40 | $103.40 | 11,360 |
| 2008-05-22 | $104.20 | $104.20 | 10,300 |
| 2008-05-21 | $102.50 | $102.50 | 5,960 |
| 2008-05-20 | $102.30 | $102.30 | 13,250 |
| 2008-05-19 | $101.90 | $101.90 | 9,210 |
| 2008-05-16 | $102.00 | $102.00 | 8,660 |
| 2008-05-15 | $101.20 | $101.20 | 5,600 |
| 2008-05-14 | $101.50 | $101.50 | 12,620 |
| 2008-05-13 | $101.40 | $101.40 | 9,960 |
| 2008-05-12 | $100.90 | $100.90 | 10,810 |
| 2008-05-09 | $100.80 | $100.80 | 17,320 |
| 2008-05-08 | $97.50 | $97.50 | 24,530 |
| 2008-05-07 | $89.90 | $89.90 | 23,350 |
| 2008-05-06 | $91.90 | $91.90 | 14,430 |
| 2008-05-05 | $92.90 | $92.90 | 13,890 |
| 2008-05-02 | $91.30 | $91.30 | 17,750 |
| 2008-05-01 | $93.20 | $93.20 | 28,060 |
| 2008-04-30 | $89.20 | $89.20 | 9,530 |
| 2008-04-29 | $90.00 | $90.00 | 6,980 |
| 2008-04-28 | $90.10 | $90.10 | 19,170 |
| 2008-04-25 | $87.90 | $87.90 | 11,030 |
| 2008-04-24 | $87.70 | $87.70 | 13,890 |
| 2008-04-23 | $86.80 | $86.80 | 14,100 |
| 2008-04-22 | $84.30 | $84.30 | 11,840 |
| 2008-04-21 | $84.40 | $84.40 | 8,840 |
| 2008-04-18 | $85.30 | $85.30 | 11,320 |
| 2008-04-17 | $83.00 | $83.00 | 17,640 |
| 2008-04-16 | $82.30 | $82.30 | 9,770 |
| 2008-04-15 | $79.50 | $79.50 | 9,210 |
| 2008-04-14 | $78.00 | $78.00 | 8,190 |
| 2008-04-11 | $80.60 | $80.60 | 12,590 |
| 2008-04-10 | $83.00 | $83.00 | 8,830 |
| 2008-04-09 | $82.10 | $82.10 | 15,760 |
| 2008-04-08 | $84.00 | $84.00 | 18,860 |
| 2008-04-07 | $80.90 | $80.90 | 28,850 |
| 2008-04-04 | $79.20 | $79.20 | 16,030 |
| 2008-04-03 | $75.70 | $75.70 | 10,140 |
| 2008-04-02 | $76.90 | $76.90 | 11,260 |
| 2008-04-01 | $77.70 | $77.70 | 16,100 |
| 2008-03-31 | $77.40 | $77.40 | 30,380 |
| 2008-03-28 | $79.10 | $79.10 | 35,800 |
| 2008-03-27 | $81.00 | $81.00 | 57,160 |
| 2008-03-26 | $77.50 | $77.50 | 35,910 |
| 2008-03-25 | $72.70 | $72.70 | 20,950 |
| 2008-03-24 | $76.00 | $76.00 | 18,630 |
| 2008-03-20 | $75.30 | $75.30 | 39,940 |
| 2008-03-19 | $71.50 | $71.50 | 29,820 |
| 2008-03-18 | $80.00 | $80.00 | 47,310 |
| 2008-03-17 | $79.90 | $79.90 | 34,550 |
| 2008-03-14 | $81.80 | $81.80 | 17,030 |
| 2008-03-13 | $80.70 | $80.70 | 15,550 |
| 2008-03-12 | $78.90 | $78.90 | 29,720 |
| 2008-03-11 | $80.30 | $80.30 | 18,950 |
| 2008-03-10 | $82.50 | $82.50 | 9,850 |
| 2008-03-07 | $85.50 | $85.50 | 23,890 |
| 2008-03-06 | $83.80 | $83.80 | 37,910 |
| 2008-03-05 | $78.60 | $78.60 | 29,410 |
| 2008-03-04 | $77.10 | $77.10 | 18,730 |
| 2008-03-03 | $77.40 | $77.40 | 43,240 |
| 2008-02-29 | $86.90 | $86.90 | 38,180 |
| 2008-02-28 | $96.40 | $96.40 | 51,230 |
| 2008-02-27 | $100.30 | $100.30 | 16,310 |
| 2008-02-26 | $101.40 | $101.40 | 14,480 |
| 2008-02-25 | $97.60 | $97.60 | 9,830 |
| 2008-02-22 | $98.10 | $98.10 | 14,980 |
| 2008-02-21 | $98.50 | $98.50 | 4,460 |
| 2008-02-20 | $101.60 | $101.60 | 5,620 |
| 2008-02-19 | $101.50 | $101.50 | 9,580 |
| 2008-02-15 | $102.10 | $102.10 | 17,370 |
| 2008-02-14 | $107.30 | $107.30 | 12,630 |
| 2008-02-13 | $112.20 | $112.20 | 17,320 |
| 2008-02-12 | $105.30 | $105.30 | 20,350 |
| 2008-02-11 | $106.70 | $106.70 | 13,800 |
| 2008-02-08 | $100.10 | $100.10 | 8,070 |
| 2008-02-07 | $100.70 | $100.70 | 12,640 |
| 2008-02-06 | $99.80 | $99.80 | 15,720 |
| 2008-02-05 | $104.50 | $104.50 | 17,210 |
| 2008-02-04 | $102.30 | $102.30 | 18,540 |
| 2008-02-01 | $111.70 | $111.70 | 14,770 |
| 2008-01-31 | $110.90 | $110.90 | 11,440 |
| 2008-01-30 | $109.40 | $109.40 | 16,330 |
| 2008-01-29 | $104.80 | $104.80 | 25,230 |
| 2008-01-28 | $105.40 | $105.40 | 8,890 |
| 2008-01-25 | $102.50 | $102.50 | 38,750 |
| 2008-01-24 | $100.80 | $100.80 | 14,740 |
| 2008-01-23 | $98.80 | $98.80 | 20,710 |
| 2008-01-22 | $104.60 | $104.60 | 32,220 |
| 2008-01-18 | $106.70 | $106.70 | 62,250 |
| 2008-01-17 | $110.00 | $110.00 | 37,730 |
| 2008-01-16 | $113.70 | $113.70 | 24,620 |
| 2008-01-15 | $115.80 | $115.80 | 19,110 |
| 2008-01-14 | $125.00 | $125.00 | 22,930 |
| 2008-01-11 | $130.10 | $130.10 | 18,760 |
| 2008-01-10 | $141.40 | $141.40 | 40,950 |
| 2008-01-09 | $139.20 | $139.20 | 14,620 |
| 2008-01-08 | $137.00 | $137.00 | 9,990 |
| 2008-01-07 | $134.80 | $134.80 | 12,230 |
| 2008-01-04 | $136.90 | $136.90 | 15,200 |
| 2008-01-03 | $150.00 | $150.00 | 8,730 |
| 2008-01-02 | $153.80 | $153.80 | 26,890 |