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
- 1996-08-08 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 | $24.64 | $24.64 | 15,150 |
| 2008-12-30 | $24.72 | $24.72 | 5,138 |
| 2008-12-29 | $24.40 | $24.40 | 12,100 |
| 2008-12-26 | $24.16 | $24.16 | 9,763 |
| 2008-12-24 | $24.40 | $24.40 | 1,175 |
| 2008-12-23 | $24.64 | $24.64 | 4,900 |
| 2008-12-22 | $24.16 | $24.16 | 15,975 |
| 2008-12-19 | $24.24 | $24.24 | 9,975 |
| 2008-12-18 | $24.72 | $24.72 | 9,838 |
| 2008-12-17 | $25.92 | $25.92 | 5,525 |
| 2008-12-16 | $26.64 | $26.64 | 9,838 |
| 2008-12-15 | $25.68 | $25.68 | 5,850 |
| 2008-12-12 | $26.16 | $26.16 | 18,450 |
| 2008-12-11 | $29.20 | $29.20 | 21,938 |
| 2008-12-10 | $31.92 | $31.92 | 14,025 |
| 2008-12-09 | $31.36 | $31.36 | 19,950 |
| 2008-12-08 | $31.20 | $31.20 | 23,300 |
| 2008-12-05 | $29.68 | $29.68 | 16,950 |
| 2008-12-04 | $26.40 | $26.40 | 22,063 |
| 2008-12-03 | $26.72 | $26.72 | 25,413 |
| 2008-12-02 | $22.32 | $22.32 | 12,300 |
| 2008-12-01 | $22.00 | $22.00 | 28,050 |
| 2008-11-28 | $21.20 | $21.20 | 8,663 |
| 2008-11-26 | $19.84 | $19.84 | 12,725 |
| 2008-11-25 | $16.48 | $16.48 | 25,963 |
| 2008-11-24 | $18.00 | $18.00 | 9,263 |
| 2008-11-21 | $17.12 | $17.12 | 19,313 |
| 2008-11-20 | $17.68 | $17.68 | 18,300 |
| 2008-11-19 | $20.24 | $20.24 | 3,038 |
| 2008-11-18 | $21.60 | $21.60 | 8,763 |
| 2008-11-17 | $21.60 | $21.60 | 11,338 |
| 2008-11-14 | $22.80 | $22.80 | 9,263 |
| 2008-11-13 | $23.68 | $23.68 | 13,525 |
| 2008-11-12 | $25.12 | $25.12 | 3,138 |
| 2008-11-11 | $25.20 | $25.20 | 4,775 |
| 2008-11-10 | $26.40 | $26.40 | 3,288 |
| 2008-11-07 | $27.20 | $27.20 | 5,638 |
| 2008-11-06 | $26.00 | $26.00 | 6,775 |
| 2008-11-05 | $28.56 | $28.56 | 6,513 |
| 2008-11-04 | $29.12 | $29.12 | 8,125 |
| 2008-11-03 | $29.20 | $29.20 | 13,888 |
| 2008-10-31 | $28.00 | $28.00 | 12,175 |
| 2008-10-30 | $26.16 | $26.16 | 9,888 |
| 2008-10-29 | $25.20 | $25.20 | 10,500 |
| 2008-10-28 | $23.60 | $23.60 | 7,000 |
| 2008-10-27 | $24.16 | $24.16 | 5,675 |
| 2008-10-24 | $24.00 | $24.00 | 10,825 |
| 2008-10-23 | $23.44 | $23.44 | 6,138 |
| 2008-10-22 | $23.60 | $23.60 | 8,925 |
| 2008-10-21 | $25.76 | $25.76 | 10,463 |
| 2008-10-20 | $26.40 | $26.40 | 11,288 |
| 2008-10-17 | $24.80 | $24.80 | 16,763 |
| 2008-10-16 | $22.72 | $22.72 | 7,163 |
| 2008-10-15 | $22.72 | $22.72 | 7,925 |
| 2008-10-14 | $23.76 | $23.76 | 12,200 |
| 2008-10-13 | $22.24 | $22.24 | 12,163 |
| 2008-10-10 | $19.68 | $19.68 | 29,725 |
| 2008-10-09 | $22.40 | $22.40 | 11,688 |
| 2008-10-08 | $23.92 | $23.92 | 17,688 |
| 2008-10-07 | $24.00 | $24.00 | 18,550 |
| 2008-10-06 | $27.04 | $27.04 | 19,513 |
| 2008-10-03 | $27.20 | $27.20 | 15,850 |
| 2008-10-02 | $25.68 | $25.68 | 10,213 |
| 2008-10-01 | $25.36 | $25.36 | 11,663 |
| 2008-09-30 | $25.36 | $25.36 | 23,838 |
| 2008-09-29 | $25.60 | $25.60 | 11,238 |
| 2008-09-26 | $28.56 | $28.56 | 4,800 |
| 2008-09-25 | $28.96 | $28.96 | 4,825 |
| 2008-09-24 | $29.12 | $29.12 | 3,913 |
| 2008-09-23 | $30.00 | $30.00 | 7,713 |
| 2008-09-22 | $30.40 | $30.40 | 6,563 |
| 2008-09-19 | $30.80 | $30.80 | 5,775 |
| 2008-09-18 | $32.08 | $32.08 | 11,500 |
| 2008-09-17 | $29.52 | $29.52 | 16,075 |
| 2008-09-16 | $29.20 | $29.20 | 6,763 |
| 2008-09-15 | $28.80 | $28.80 | 10,063 |
| 2008-09-12 | $29.84 | $29.84 | 11,300 |
| 2008-09-11 | $30.96 | $30.96 | 10,950 |
| 2008-09-10 | $32.00 | $32.00 | 12,450 |
| 2008-09-09 | $32.16 | $32.16 | 26,763 |
| 2008-09-08 | $33.76 | $33.76 | 4,063 |
| 2008-09-05 | $35.20 | $35.20 | 5,963 |
| 2008-09-04 | $34.88 | $34.88 | 6,038 |
| 2008-09-03 | $36.08 | $36.08 | 3,750 |
| 2008-09-02 | $36.56 | $36.56 | 5,588 |
| 2008-08-29 | $36.32 | $36.32 | 6,238 |
| 2008-08-28 | $35.68 | $35.68 | 5,000 |
| 2008-08-27 | $37.20 | $37.20 | 46,488 |
| 2008-08-26 | $34.72 | $34.72 | 4,613 |
| 2008-08-25 | $35.20 | $35.20 | 4,325 |
| 2008-08-22 | $36.00 | $36.00 | 5,600 |
| 2008-08-21 | $36.24 | $36.24 | 2,700 |
| 2008-08-20 | $37.36 | $37.36 | 4,188 |
| 2008-08-19 | $36.72 | $36.72 | 13,088 |
| 2008-08-18 | $39.36 | $39.36 | 15,063 |
| 2008-08-15 | $35.92 | $35.92 | 8,075 |
| 2008-08-14 | $37.04 | $37.04 | 15,550 |
| 2008-08-13 | $38.72 | $38.72 | 13,900 |
| 2008-08-12 | $39.76 | $39.76 | 1,575 |
| 2008-08-11 | $40.00 | $40.00 | 5,725 |
| 2008-08-08 | $40.08 | $40.08 | 5,463 |
| 2008-08-07 | $40.00 | $40.00 | 6,988 |
| 2008-08-06 | $40.48 | $40.48 | 3,988 |
| 2008-08-05 | $41.52 | $41.52 | 10,813 |
| 2008-08-04 | $41.44 | $41.44 | 4,288 |
| 2008-08-01 | $41.12 | $41.12 | 7,250 |
| 2008-07-31 | $41.76 | $41.76 | 11,050 |
| 2008-07-30 | $40.40 | $40.40 | 5,738 |
| 2008-07-29 | $40.00 | $40.00 | 11,025 |
| 2008-07-28 | $39.20 | $39.20 | 12,488 |
| 2008-07-25 | $41.12 | $41.12 | 13,350 |
| 2008-07-24 | $41.68 | $41.68 | 22,763 |
| 2008-07-23 | $40.00 | $40.00 | 14,025 |
| 2008-07-22 | $41.44 | $41.44 | 8,450 |
| 2008-07-21 | $41.44 | $41.44 | 14,338 |
| 2008-07-18 | $43.44 | $43.44 | 44,625 |
| 2008-07-17 | $40.00 | $40.00 | 12,350 |
| 2008-07-16 | $38.96 | $38.96 | 9,738 |
| 2008-07-15 | $39.44 | $39.44 | 8,563 |
| 2008-07-14 | $39.76 | $39.76 | 19,763 |
| 2008-07-11 | $36.16 | $36.16 | 15,200 |
| 2008-07-10 | $36.88 | $36.88 | 35,063 |
| 2008-07-09 | $31.20 | $31.20 | 8,575 |
| 2008-07-08 | $30.72 | $30.72 | 6,563 |
| 2008-07-07 | $31.60 | $31.60 | 5,688 |
| 2008-07-03 | $31.76 | $31.76 | 5,850 |
| 2008-07-02 | $32.56 | $32.56 | 8,863 |
| 2008-07-01 | $30.96 | $30.96 | 10,350 |
| 2008-06-30 | $32.00 | $32.00 | 9,738 |
| 2008-06-27 | $33.28 | $33.28 | 19,138 |
| 2008-06-26 | $33.12 | $33.12 | 7,863 |
| 2008-06-25 | $32.88 | $32.88 | 10,200 |
| 2008-06-24 | $31.76 | $31.76 | 8,075 |
| 2008-06-23 | $31.60 | $31.60 | 4,613 |
| 2008-06-20 | $32.00 | $32.00 | 7,538 |
| 2008-06-19 | $33.52 | $33.52 | 4,838 |
| 2008-06-18 | $33.92 | $33.92 | 4,488 |
| 2008-06-17 | $32.48 | $32.48 | 5,925 |
| 2008-06-16 | $33.20 | $33.20 | 3,813 |
| 2008-06-13 | $33.60 | $33.60 | 11,313 |
| 2008-06-12 | $32.96 | $32.96 | 6,163 |
| 2008-06-11 | $33.04 | $33.04 | 5,525 |
| 2008-06-10 | $34.24 | $34.24 | 2,863 |
| 2008-06-09 | $34.32 | $34.32 | 10,113 |
| 2008-06-06 | $33.04 | $33.04 | 6,188 |
| 2008-06-05 | $34.32 | $34.32 | 7,988 |
| 2008-06-04 | $33.84 | $33.84 | 2,925 |
| 2008-06-03 | $33.84 | $33.84 | 3,813 |
| 2008-06-02 | $33.28 | $33.28 | 4,550 |
| 2008-05-30 | $34.80 | $34.80 | 7,300 |
| 2008-05-29 | $34.88 | $34.88 | 14,488 |
| 2008-05-28 | $32.00 | $32.00 | 17,238 |
| 2008-05-27 | $33.68 | $33.68 | 11,413 |
| 2008-05-23 | $34.48 | $34.48 | 7,688 |
| 2008-05-22 | $34.80 | $34.80 | 13,013 |
| 2008-05-21 | $36.16 | $36.16 | 6,425 |
| 2008-05-20 | $36.80 | $36.80 | 5,838 |
| 2008-05-19 | $36.32 | $36.32 | 5,475 |
| 2008-05-16 | $37.12 | $37.12 | 7,388 |
| 2008-05-15 | $36.80 | $36.80 | 6,638 |
| 2008-05-14 | $36.96 | $36.96 | 7,900 |
| 2008-05-13 | $38.96 | $38.96 | 7,313 |
| 2008-05-12 | $39.52 | $39.52 | 4,975 |
| 2008-05-09 | $40.08 | $40.08 | 10,688 |
| 2008-05-08 | $40.00 | $40.00 | 24,038 |
| 2008-05-07 | $39.84 | $39.84 | 17,900 |
| 2008-05-06 | $38.96 | $38.96 | 15,513 |
| 2008-05-05 | $36.32 | $36.32 | 8,138 |
| 2008-05-02 | $37.12 | $37.12 | 4,125 |
| 2008-05-01 | $36.88 | $36.88 | 18,550 |
| 2008-04-30 | $37.44 | $37.44 | 9,488 |
| 2008-04-29 | $38.80 | $38.80 | 6,450 |
| 2008-04-28 | $40.00 | $40.00 | 3,800 |
| 2008-04-25 | $39.68 | $39.68 | 10,538 |
| 2008-04-24 | $40.48 | $40.48 | 7,213 |
| 2008-04-23 | $39.36 | $39.36 | 13,988 |
| 2008-04-22 | $38.72 | $38.72 | 6,775 |
| 2008-04-21 | $37.60 | $37.60 | 6,938 |
| 2008-04-18 | $38.40 | $38.40 | 7,588 |
| 2008-04-17 | $37.60 | $37.60 | 7,300 |
| 2008-04-16 | $38.00 | $38.00 | 7,588 |
| 2008-04-15 | $37.28 | $37.28 | 12,563 |
| 2008-04-14 | $36.80 | $36.80 | 4,138 |
| 2008-04-11 | $38.00 | $38.00 | 16,888 |
| 2008-04-10 | $38.16 | $38.16 | 10,700 |
| 2008-04-09 | $39.28 | $39.28 | 14,675 |
| 2008-04-08 | $41.20 | $41.20 | 16,763 |
| 2008-04-07 | $42.00 | $42.00 | 27,888 |
| 2008-04-04 | $45.60 | $45.60 | 17,750 |
| 2008-04-03 | $48.00 | $48.00 | 30,063 |
| 2008-04-02 | $51.04 | $51.04 | 9,925 |
| 2008-04-01 | $50.00 | $50.00 | 23,625 |
| 2008-03-31 | $48.80 | $48.80 | 63,063 |
| 2008-03-28 | $45.12 | $45.12 | 19,863 |
| 2008-03-27 | $41.60 | $41.60 | 29,425 |
| 2008-03-26 | $39.60 | $39.60 | 16,563 |
| 2008-03-25 | $41.12 | $41.12 | 24,513 |
| 2008-03-24 | $40.00 | $40.00 | 24,950 |
| 2008-03-20 | $38.00 | $38.00 | 21,788 |
| 2008-03-19 | $26.80 | $26.80 | 13,238 |
| 2008-03-18 | $29.12 | $29.12 | 116,488 |
| 2008-03-17 | $29.20 | $29.20 | 29,325 |
| 2008-03-14 | $33.60 | $33.60 | 9,600 |
| 2008-03-13 | $33.20 | $33.20 | 34,388 |
| 2008-03-12 | $32.80 | $32.80 | 24,400 |
| 2008-03-11 | $32.80 | $32.80 | 42,663 |
| 2008-03-10 | $32.80 | $32.80 | 18,950 |
| 2008-03-07 | $33.12 | $33.12 | 62,313 |
| 2008-03-06 | $35.20 | $35.20 | 40,325 |
| 2008-03-05 | $36.96 | $36.96 | 29,863 |
| 2008-03-04 | $38.72 | $38.72 | 16,788 |
| 2008-03-03 | $39.36 | $39.36 | 14,888 |
| 2008-02-29 | $38.64 | $38.64 | 22,600 |
| 2008-02-28 | $36.00 | $36.00 | 36,500 |
| 2008-02-27 | $37.92 | $37.92 | 52,238 |
| 2008-02-26 | $40.96 | $40.96 | 20,963 |
| 2008-02-25 | $45.20 | $45.20 | 12,125 |
| 2008-02-22 | $43.84 | $43.84 | 6,425 |
| 2008-02-21 | $42.56 | $42.56 | 6,013 |
| 2008-02-20 | $42.00 | $42.00 | 23,738 |
| 2008-02-19 | $44.40 | $44.40 | 8,313 |
| 2008-02-15 | $44.32 | $44.32 | 12,763 |
| 2008-02-14 | $44.56 | $44.56 | 17,338 |
| 2008-02-13 | $45.52 | $45.52 | 4,963 |
| 2008-02-12 | $44.80 | $44.80 | 7,863 |
| 2008-02-11 | $44.96 | $44.96 | 12,925 |
| 2008-02-08 | $44.72 | $44.72 | 22,538 |
| 2008-02-07 | $43.20 | $43.20 | 7,325 |
| 2008-02-06 | $43.28 | $43.28 | 15,438 |
| 2008-02-05 | $42.80 | $42.80 | 20,613 |
| 2008-02-04 | $42.00 | $42.00 | 17,113 |
| 2008-02-01 | $42.56 | $42.56 | 19,300 |
| 2008-01-31 | $44.80 | $44.80 | 27,700 |
| 2008-01-30 | $45.20 | $45.20 | 11,850 |
| 2008-01-29 | $45.12 | $45.12 | 15,013 |
| 2008-01-28 | $44.96 | $44.96 | 10,913 |
| 2008-01-25 | $45.52 | $45.52 | 12,200 |
| 2008-01-24 | $45.28 | $45.28 | 9,525 |
| 2008-01-23 | $43.44 | $43.44 | 18,038 |
| 2008-01-22 | $44.40 | $44.40 | 20,663 |
| 2008-01-18 | $45.36 | $45.36 | 8,163 |
| 2008-01-17 | $42.80 | $42.80 | 13,213 |
| 2008-01-16 | $46.00 | $46.00 | 11,538 |
| 2008-01-15 | $46.40 | $46.40 | 6,788 |
| 2008-01-14 | $48.56 | $48.56 | 10,913 |
| 2008-01-11 | $47.60 | $47.60 | 13,375 |
| 2008-01-10 | $46.24 | $46.24 | 13,388 |
| 2008-01-09 | $48.40 | $48.40 | 9,588 |
| 2008-01-08 | $50.80 | $50.80 | 9,100 |
| 2008-01-07 | $52.40 | $52.40 | 18,563 |
| 2008-01-04 | $48.72 | $48.72 | 16,000 |
| 2008-01-03 | $51.44 | $51.44 | 14,288 |
| 2008-01-02 | $52.80 | $52.80 | 13,563 |