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
- 1994-04-04 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 | $40.00 | $40.00 | 3,030 |
| 2008-12-30 | $41.00 | $41.00 | 3,580 |
| 2008-12-29 | $42.50 | $42.50 | 740 |
| 2008-12-26 | $43.40 | $43.40 | 220 |
| 2008-12-24 | $40.10 | $40.10 | 580 |
| 2008-12-23 | $35.00 | $35.00 | 540 |
| 2008-12-22 | $32.50 | $32.50 | 560 |
| 2008-12-19 | $31.70 | $31.70 | 410 |
| 2008-12-18 | $33.60 | $33.60 | 430 |
| 2008-12-17 | $34.10 | $34.10 | 1,330 |
| 2008-12-16 | $34.30 | $34.30 | 430 |
| 2008-12-15 | $32.40 | $32.40 | 150 |
| 2008-12-12 | $34.10 | $34.10 | 200 |
| 2008-12-11 | $33.80 | $33.80 | 380 |
| 2008-12-10 | $32.90 | $32.90 | 380 |
| 2008-12-09 | $34.50 | $34.50 | 1,780 |
| 2008-12-08 | $34.70 | $34.70 | 610 |
| 2008-12-05 | $35.30 | $35.30 | 230 |
| 2008-12-04 | $34.50 | $34.50 | 290 |
| 2008-12-03 | $33.40 | $33.40 | 580 |
| 2008-12-02 | $31.00 | $31.00 | 1,990 |
| 2008-12-01 | $31.90 | $31.90 | 2,410 |
| 2008-11-28 | $32.00 | $32.00 | 760 |
| 2008-11-26 | $31.60 | $31.60 | 4,890 |
| 2008-11-25 | $32.50 | $32.50 | 4,080 |
| 2008-11-24 | $34.20 | $34.20 | 3,780 |
| 2008-11-21 | $35.50 | $35.50 | 5,830 |
| 2008-11-20 | $37.90 | $37.90 | 2,460 |
| 2008-11-19 | $39.50 | $39.50 | 2,460 |
| 2008-11-18 | $39.80 | $39.80 | 940 |
| 2008-11-17 | $44.90 | $44.90 | 80 |
| 2008-11-14 | $44.30 | $44.30 | 1,030 |
| 2008-11-13 | $44.20 | $44.20 | 1,060 |
| 2008-11-12 | $44.50 | $44.50 | 980 |
| 2008-11-11 | $44.70 | $44.70 | 0 |
| 2008-11-10 | $44.70 | $44.70 | 90 |
| 2008-11-07 | $46.00 | $46.00 | 820 |
| 2008-11-06 | $43.00 | $43.00 | 260 |
| 2008-11-05 | $42.50 | $42.50 | 140 |
| 2008-11-04 | $44.50 | $44.50 | 550 |
| 2008-11-03 | $42.00 | $42.00 | 250 |
| 2008-10-31 | $39.20 | $39.20 | 1,600 |
| 2008-10-30 | $38.00 | $38.00 | 4,600 |
| 2008-10-29 | $40.00 | $40.00 | 410 |
| 2008-10-28 | $40.10 | $40.10 | 70 |
| 2008-10-27 | $40.00 | $40.00 | 240 |
| 2008-10-24 | $40.30 | $40.30 | 590 |
| 2008-10-23 | $43.60 | $43.60 | 1,000 |
| 2008-10-22 | $48.90 | $48.90 | 1,420 |
| 2008-10-21 | $47.80 | $47.80 | 1,480 |
| 2008-10-20 | $47.70 | $47.70 | 2,970 |
| 2008-10-17 | $42.60 | $42.60 | 25,050 |
| 2008-10-16 | $40.00 | $40.00 | 2,140 |
| 2008-10-15 | $41.10 | $41.10 | 180 |
| 2008-10-14 | $40.50 | $40.50 | 3,440 |
| 2008-10-13 | $41.00 | $41.00 | 8,530 |
| 2008-10-10 | $44.90 | $44.90 | 1,270 |
| 2008-10-09 | $49.10 | $49.10 | 390 |
| 2008-10-08 | $47.90 | $47.90 | 2,640 |
| 2008-10-07 | $50.60 | $50.60 | 2,320 |
| 2008-10-06 | $50.50 | $50.50 | 1,850 |
| 2008-10-03 | $53.10 | $53.10 | 7,530 |
| 2008-10-02 | $50.20 | $50.20 | 340 |
| 2008-10-01 | $50.50 | $50.50 | 2,180 |
| 2008-09-30 | $50.40 | $50.40 | 430 |
| 2008-09-29 | $51.80 | $51.80 | 690 |
| 2008-09-26 | $54.80 | $54.80 | 10 |
| 2008-09-25 | $51.70 | $51.70 | 950 |
| 2008-09-24 | $54.00 | $54.00 | 470 |
| 2008-09-23 | $54.00 | $54.00 | 130 |
| 2008-09-22 | $56.50 | $56.50 | 230 |
| 2008-09-19 | $50.60 | $50.60 | 250 |
| 2008-09-18 | $52.50 | $52.50 | 970 |
| 2008-09-17 | $51.70 | $51.70 | 400 |
| 2008-09-16 | $52.00 | $52.00 | 990 |
| 2008-09-15 | $51.40 | $51.40 | 330 |
| 2008-09-12 | $52.00 | $52.00 | 510 |
| 2008-09-11 | $52.00 | $52.00 | 410 |
| 2008-09-10 | $51.00 | $51.00 | 660 |
| 2008-09-09 | $51.10 | $51.10 | 660 |
| 2008-09-08 | $52.00 | $52.00 | 130 |
| 2008-09-05 | $52.30 | $52.30 | 90 |
| 2008-09-04 | $51.90 | $51.90 | 630 |
| 2008-09-03 | $53.00 | $53.00 | 350 |
| 2008-09-02 | $52.20 | $52.20 | 340 |
| 2008-08-29 | $52.10 | $52.10 | 130 |
| 2008-08-28 | $52.10 | $52.10 | 80 |
| 2008-08-27 | $52.00 | $52.00 | 20 |
| 2008-08-26 | $52.00 | $52.00 | 150 |
| 2008-08-25 | $52.50 | $52.50 | 110 |
| 2008-08-22 | $52.50 | $52.50 | 590 |
| 2008-08-21 | $54.50 | $54.50 | 410 |
| 2008-08-20 | $52.50 | $52.50 | 120 |
| 2008-08-19 | $52.30 | $52.30 | 0 |
| 2008-08-18 | $52.30 | $52.30 | 240 |
| 2008-08-15 | $51.00 | $51.00 | 0 |
| 2008-08-14 | $51.00 | $51.00 | 200 |
| 2008-08-13 | $50.40 | $50.40 | 70 |
| 2008-08-12 | $50.30 | $50.30 | 1,600 |
| 2008-08-11 | $50.00 | $50.00 | 2,490 |
| 2008-08-08 | $50.40 | $50.40 | 0 |
| 2008-08-07 | $50.40 | $50.40 | 410 |
| 2008-08-06 | $50.20 | $50.20 | 270 |
| 2008-08-05 | $50.00 | $50.00 | 790 |
| 2008-08-04 | $51.10 | $51.10 | 300 |
| 2008-08-01 | $50.50 | $50.50 | 230 |
| 2008-07-31 | $51.00 | $51.00 | 290 |
| 2008-07-30 | $49.00 | $49.00 | 380 |
| 2008-07-29 | $48.70 | $48.70 | 330 |
| 2008-07-28 | $50.50 | $50.50 | 190 |
| 2008-07-25 | $50.30 | $50.30 | 130 |
| 2008-07-24 | $50.10 | $50.10 | 240 |
| 2008-07-23 | $50.50 | $50.50 | 40 |
| 2008-07-22 | $50.20 | $50.20 | 0 |
| 2008-07-21 | $50.20 | $50.20 | 600 |
| 2008-07-18 | $50.90 | $50.90 | 1,470 |
| 2008-07-17 | $50.30 | $50.30 | 460 |
| 2008-07-16 | $50.30 | $50.30 | 100 |
| 2008-07-15 | $50.40 | $50.40 | 340 |
| 2008-07-14 | $50.00 | $50.00 | 7,220 |
| 2008-07-11 | $50.00 | $50.00 | 1,830 |
| 2008-07-10 | $50.00 | $50.00 | 1,950 |
| 2008-07-09 | $50.50 | $50.50 | 780 |
| 2008-07-08 | $52.00 | $52.00 | 140 |
| 2008-07-07 | $51.80 | $51.80 | 310 |
| 2008-07-03 | $50.50 | $50.50 | 160 |
| 2008-07-02 | $51.80 | $51.80 | 110 |
| 2008-07-01 | $52.00 | $52.00 | 1,150 |
| 2008-06-30 | $51.50 | $51.50 | 360 |
| 2008-06-27 | $52.00 | $52.00 | 650 |
| 2008-06-26 | $51.20 | $51.20 | 0 |
| 2008-06-25 | $51.20 | $51.20 | 190 |
| 2008-06-24 | $51.00 | $51.00 | 370 |
| 2008-06-23 | $51.70 | $51.70 | 100 |
| 2008-06-20 | $51.70 | $51.70 | 0 |
| 2008-06-19 | $51.70 | $51.70 | 130 |
| 2008-06-18 | $51.70 | $51.70 | 370 |
| 2008-06-17 | $53.50 | $53.50 | 60 |
| 2008-06-16 | $52.90 | $52.90 | 400 |
| 2008-06-13 | $52.40 | $52.40 | 980 |
| 2008-06-12 | $52.50 | $52.50 | 240 |
| 2008-06-11 | $52.30 | $52.30 | 380 |
| 2008-06-10 | $51.70 | $51.70 | 1,010 |
| 2008-06-09 | $52.80 | $52.80 | 230 |
| 2008-06-06 | $52.80 | $52.80 | 970 |
| 2008-06-05 | $55.80 | $55.80 | 640 |
| 2008-06-04 | $55.50 | $55.50 | 100 |
| 2008-06-03 | $54.50 | $54.50 | 140 |
| 2008-06-02 | $55.50 | $55.50 | 130 |
| 2008-05-30 | $49.40 | $49.40 | 1,160 |
| 2008-05-29 | $56.00 | $56.00 | 300 |
| 2008-05-28 | $56.50 | $56.50 | 0 |
| 2008-05-27 | $56.50 | $56.50 | 100 |
| 2008-05-23 | $56.50 | $56.50 | 130 |
| 2008-05-22 | $56.30 | $56.30 | 100 |
| 2008-05-21 | $56.90 | $56.90 | 110 |
| 2008-05-20 | $57.00 | $57.00 | 250 |
| 2008-05-19 | $56.50 | $56.50 | 570 |
| 2008-05-16 | $56.00 | $56.00 | 760 |
| 2008-05-15 | $57.00 | $57.00 | 540 |
| 2008-05-14 | $58.50 | $58.50 | 1,090 |
| 2008-05-13 | $56.80 | $56.80 | 560 |
| 2008-05-12 | $56.20 | $56.20 | 320 |
| 2008-05-09 | $56.20 | $56.20 | 370 |
| 2008-05-08 | $55.50 | $55.50 | 80 |
| 2008-05-07 | $55.50 | $55.50 | 1,110 |
| 2008-05-06 | $53.80 | $53.80 | 530 |
| 2008-05-05 | $54.70 | $54.70 | 520 |
| 2008-05-02 | $55.00 | $55.00 | 1,030 |
| 2008-05-01 | $52.50 | $52.50 | 1,640 |
| 2008-04-30 | $50.80 | $50.80 | 1,660 |
| 2008-04-29 | $50.00 | $50.00 | 310 |
| 2008-04-28 | $49.10 | $49.10 | 260 |
| 2008-04-25 | $49.80 | $49.80 | 60 |
| 2008-04-24 | $48.50 | $48.50 | 230 |
| 2008-04-23 | $49.40 | $49.40 | 40 |
| 2008-04-22 | $49.40 | $49.40 | 200 |
| 2008-04-21 | $49.80 | $49.80 | 160 |
| 2008-04-18 | $50.10 | $50.10 | 600 |
| 2008-04-17 | $49.60 | $49.60 | 70 |
| 2008-04-16 | $50.00 | $50.00 | 840 |
| 2008-04-15 | $48.30 | $48.30 | 170 |
| 2008-04-14 | $49.10 | $49.10 | 590 |
| 2008-04-11 | $48.90 | $48.90 | 120 |
| 2008-04-10 | $50.30 | $50.30 | 280 |
| 2008-04-09 | $51.20 | $51.20 | 160 |
| 2008-04-08 | $51.00 | $51.00 | 80 |
| 2008-04-07 | $50.70 | $50.70 | 1,230 |
| 2008-04-04 | $50.00 | $50.00 | 580 |
| 2008-04-03 | $49.80 | $49.80 | 470 |
| 2008-04-02 | $50.80 | $50.80 | 200 |
| 2008-04-01 | $52.40 | $52.40 | 620 |
| 2008-03-31 | $51.30 | $51.30 | 210 |
| 2008-03-28 | $51.00 | $51.00 | 890 |
| 2008-03-27 | $48.00 | $48.00 | 290 |
| 2008-03-26 | $48.50 | $48.50 | 610 |
| 2008-03-25 | $49.30 | $49.30 | 490 |
| 2008-03-24 | $49.70 | $49.70 | 90 |
| 2008-03-20 | $49.00 | $49.00 | 460 |
| 2008-03-19 | $49.80 | $49.80 | 70 |
| 2008-03-18 | $49.10 | $49.10 | 2,020 |
| 2008-03-17 | $48.40 | $48.40 | 210 |
| 2008-03-14 | $48.90 | $48.90 | 270 |
| 2008-03-13 | $49.90 | $49.90 | 200 |
| 2008-03-12 | $50.30 | $50.30 | 90 |
| 2008-03-11 | $50.00 | $50.00 | 680 |
| 2008-03-10 | $49.80 | $49.80 | 90 |
| 2008-03-07 | $51.20 | $51.20 | 90 |
| 2008-03-06 | $50.70 | $50.70 | 630 |
| 2008-03-05 | $53.70 | $53.70 | 120 |
| 2008-03-04 | $52.40 | $52.40 | 1,670 |
| 2008-03-03 | $51.90 | $51.90 | 520 |
| 2008-02-29 | $53.00 | $53.00 | 530 |
| 2008-02-28 | $55.60 | $55.60 | 90 |
| 2008-02-27 | $55.00 | $55.00 | 1,410 |
| 2008-02-26 | $55.40 | $55.40 | 0 |
| 2008-02-25 | $55.40 | $55.40 | 540 |
| 2008-02-22 | $54.50 | $54.50 | 650 |
| 2008-02-21 | $54.90 | $54.90 | 450 |
| 2008-02-20 | $54.70 | $54.70 | 120 |
| 2008-02-19 | $55.10 | $55.10 | 1,020 |
| 2008-02-15 | $53.50 | $53.50 | 13,140 |
| 2008-02-14 | $53.40 | $53.40 | 870 |
| 2008-02-13 | $54.00 | $54.00 | 1,330 |
| 2008-02-12 | $53.70 | $53.70 | 1,250 |
| 2008-02-11 | $53.00 | $53.00 | 1,050 |
| 2008-02-08 | $54.00 | $54.00 | 890 |
| 2008-02-07 | $53.20 | $53.20 | 240 |
| 2008-02-06 | $54.40 | $54.40 | 200 |
| 2008-02-05 | $55.10 | $55.10 | 1,640 |
| 2008-02-04 | $54.90 | $54.90 | 3,120 |
| 2008-02-01 | $49.90 | $49.90 | 18,760 |
| 2008-01-31 | $50.50 | $50.50 | 3,410 |
| 2008-01-30 | $50.20 | $50.20 | 770 |
| 2008-01-29 | $50.70 | $50.70 | 1,100 |
| 2008-01-28 | $50.60 | $50.60 | 630 |
| 2008-01-25 | $50.10 | $50.10 | 2,400 |
| 2008-01-24 | $44.80 | $44.80 | 1,160 |
| 2008-01-23 | $45.80 | $45.80 | 440 |
| 2008-01-22 | $49.90 | $49.90 | 910 |
| 2008-01-18 | $50.60 | $50.60 | 1,010 |
| 2008-01-17 | $51.20 | $51.20 | 750 |
| 2008-01-16 | $51.70 | $51.70 | 70 |
| 2008-01-15 | $51.30 | $51.30 | 680 |
| 2008-01-14 | $50.60 | $50.60 | 900 |
| 2008-01-11 | $50.90 | $50.90 | 540 |
| 2008-01-10 | $51.30 | $51.30 | 310 |
| 2008-01-09 | $52.20 | $52.20 | 3,420 |
| 2008-01-08 | $50.50 | $50.50 | 400 |
| 2008-01-07 | $50.70 | $50.70 | 600 |
| 2008-01-04 | $51.70 | $51.70 | 1,030 |
| 2008-01-03 | $50.90 | $50.90 | 990 |
| 2008-01-02 | $52.20 | $52.20 | 2,690 |