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
- 2007-11-07 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 | $37.34 | $37.34 | 2,762 |
| 2008-12-30 | $36.41 | $36.41 | 3,069 |
| 2008-12-29 | $36.12 | $36.12 | 8,286 |
| 2008-12-26 | $35.43 | $35.43 | 818 |
| 2008-12-24 | $36.90 | $36.90 | 1,739 |
| 2008-12-23 | $36.12 | $36.12 | 6,343 |
| 2008-12-22 | $36.31 | $36.31 | 4,194 |
| 2008-12-19 | $37.68 | $37.68 | 4,297 |
| 2008-12-18 | $37.63 | $37.63 | 15,345 |
| 2008-12-17 | $37.34 | $37.34 | 23,222 |
| 2008-12-16 | $37.19 | $37.19 | 6,343 |
| 2008-12-15 | $35.92 | $35.92 | 2,046 |
| 2008-12-12 | $35.68 | $35.68 | 3,785 |
| 2008-12-11 | $36.17 | $36.17 | 36,112 |
| 2008-12-10 | $36.07 | $36.07 | 75,907 |
| 2008-12-09 | $36.90 | $36.90 | 818 |
| 2008-12-08 | $40.57 | $40.57 | 12,992 |
| 2008-12-05 | $39.88 | $39.88 | 6,036 |
| 2008-12-04 | $38.86 | $38.86 | 1,023 |
| 2008-12-03 | $41.06 | $41.06 | 29,667 |
| 2008-12-02 | $38.61 | $38.61 | 3,990 |
| 2008-12-01 | $37.24 | $37.24 | 1,944 |
| 2008-11-28 | $42.03 | $42.03 | 12,481 |
| 2008-11-26 | $40.57 | $40.57 | 716 |
| 2008-11-25 | $42.03 | $42.03 | 2,762 |
| 2008-11-24 | $40.81 | $40.81 | 11,969 |
| 2008-11-21 | $36.17 | $36.17 | 11,969 |
| 2008-11-20 | $37.88 | $37.88 | 9,309 |
| 2008-11-19 | $39.07 | $39.07 | 6,956 |
| 2008-11-18 | $38.84 | $38.84 | 3,580 |
| 2008-11-17 | $38.95 | $38.95 | 6,547 |
| 2008-11-14 | $38.17 | $38.17 | 3,376 |
| 2008-11-13 | $39.35 | $39.35 | 2,558 |
| 2008-11-12 | $38.67 | $38.67 | 13,299 |
| 2008-11-11 | $40.81 | $40.81 | 10,435 |
| 2008-11-10 | $43.01 | $43.01 | 511 |
| 2008-11-07 | $42.13 | $42.13 | 1,330 |
| 2008-11-06 | $40.08 | $40.08 | 1,637 |
| 2008-11-05 | $41.30 | $41.30 | 9,002 |
| 2008-11-04 | $42.28 | $42.28 | 511 |
| 2008-11-03 | $41.84 | $41.84 | 409 |
| 2008-10-31 | $42.72 | $42.72 | 716 |
| 2008-10-30 | $39.15 | $39.15 | 3,274 |
| 2008-10-29 | $41.06 | $41.06 | 25,882 |
| 2008-10-28 | $39.54 | $39.54 | 11,662 |
| 2008-10-27 | $39.10 | $39.10 | 18,312 |
| 2008-10-24 | $39.08 | $39.08 | 10,435 |
| 2008-10-23 | $39.59 | $39.59 | 409 |
| 2008-10-22 | $38.86 | $38.86 | 205 |
| 2008-10-21 | $42.42 | $42.42 | 1,023 |
| 2008-10-20 | $44.72 | $44.72 | 10,230 |
| 2008-10-17 | $42.28 | $42.28 | 4,399 |
| 2008-10-16 | $38.81 | $38.81 | 4,604 |
| 2008-10-15 | $40.76 | $40.76 | 13,708 |
| 2008-10-14 | $41.35 | $41.35 | 2,864 |
| 2008-10-13 | $42.28 | $42.28 | 6,343 |
| 2008-10-10 | $36.56 | $36.56 | 12,685 |
| 2008-10-09 | $40.57 | $40.57 | 9,719 |
| 2008-10-08 | $43.50 | $43.50 | 21,585 |
| 2008-10-07 | $45.11 | $45.11 | 2,455 |
| 2008-10-06 | $43.21 | $43.21 | 155,905 |
| 2008-10-03 | $46.38 | $46.38 | 4,297 |
| 2008-10-02 | $47.07 | $47.07 | 2,455 |
| 2008-10-01 | $47.90 | $47.90 | 614 |
| 2008-09-30 | $47.41 | $47.41 | 1,023 |
| 2008-09-29 | $48.91 | $48.91 | 3,069 |
| 2008-09-26 | $49.85 | $49.85 | 1,228 |
| 2008-09-25 | $51.32 | $51.32 | 1,125 |
| 2008-09-24 | $48.88 | $48.88 | 0 |
| 2008-09-23 | $48.88 | $48.88 | 2,558 |
| 2008-09-22 | $50.15 | $50.15 | 716 |
| 2008-09-19 | $50.68 | $50.68 | 2,046 |
| 2008-09-18 | $50.27 | $50.27 | 3,990 |
| 2008-09-17 | $48.27 | $48.27 | 4,604 |
| 2008-09-16 | $49.24 | $49.24 | 2,558 |
| 2008-09-15 | $48.19 | $48.19 | 0 |
| 2008-09-12 | $48.19 | $48.19 | 0 |
| 2008-09-11 | $48.19 | $48.19 | 0 |
| 2008-09-10 | $48.19 | $48.19 | 818 |
| 2008-09-09 | $48.63 | $48.63 | 1,534 |
| 2008-09-08 | $49.12 | $49.12 | 9,719 |
| 2008-09-05 | $47.12 | $47.12 | 716 |
| 2008-09-04 | $49.36 | $49.36 | 0 |
| 2008-09-03 | $49.36 | $49.36 | 1,125 |
| 2008-09-02 | $49.56 | $49.56 | 921 |
| 2008-08-29 | $49.61 | $49.61 | 205 |
| 2008-08-28 | $49.61 | $49.61 | 205 |
| 2008-08-27 | $48.68 | $48.68 | 3,683 |
| 2008-08-26 | $49.02 | $49.02 | 1,534 |
| 2008-08-25 | $48.39 | $48.39 | 716 |
| 2008-08-22 | $48.68 | $48.68 | 0 |
| 2008-08-21 | $48.68 | $48.68 | 205 |
| 2008-08-20 | $49.85 | $49.85 | 409 |
| 2008-08-19 | $48.73 | $48.73 | 307 |
| 2008-08-18 | $49.66 | $49.66 | 307 |
| 2008-08-15 | $50.24 | $50.24 | 921 |
| 2008-08-14 | $50.83 | $50.83 | 0 |
| 2008-08-13 | $50.83 | $50.83 | 4,194 |
| 2008-08-12 | $52.88 | $52.88 | 1,228 |
| 2008-08-11 | $51.91 | $51.91 | 1,637 |
| 2008-08-08 | $52.10 | $52.10 | 409 |
| 2008-08-07 | $52.83 | $52.83 | 3,376 |
| 2008-08-06 | $52.88 | $52.88 | 2,455 |
| 2008-08-05 | $54.99 | $54.99 | 409 |
| 2008-08-04 | $53.03 | $53.03 | 0 |
| 2008-08-01 | $53.03 | $53.03 | 0 |
| 2008-07-31 | $53.03 | $53.03 | 3,683 |
| 2008-07-30 | $53.62 | $53.62 | 2,148 |
| 2008-07-29 | $52.74 | $52.74 | 3,887 |
| 2008-07-28 | $49.36 | $49.36 | 0 |
| 2008-07-25 | $49.36 | $49.36 | 205 |
| 2008-07-24 | $47.85 | $47.85 | 921 |
| 2008-07-23 | $47.90 | $47.90 | 409 |
| 2008-07-22 | $47.80 | $47.80 | 10,537 |
| 2008-07-21 | $48.00 | $48.00 | 205 |
| 2008-07-18 | $46.92 | $46.92 | 2,353 |
| 2008-07-17 | $48.78 | $48.78 | 0 |
| 2008-07-16 | $48.78 | $48.78 | 409 |
| 2008-07-15 | $46.53 | $46.53 | 73,145 |
| 2008-07-14 | $46.92 | $46.92 | 716 |
| 2008-07-11 | $47.61 | $47.61 | 409 |
| 2008-07-10 | $48.29 | $48.29 | 614 |
| 2008-07-09 | $51.08 | $51.08 | 2,251 |
| 2008-07-08 | $49.46 | $49.46 | 1,534 |
| 2008-07-07 | $48.88 | $48.88 | 102 |
| 2008-07-03 | $49.95 | $49.95 | 511 |
| 2008-07-02 | $49.85 | $49.85 | 1,534 |
| 2008-07-01 | $51.12 | $51.12 | 2,864 |
| 2008-06-30 | $49.32 | $49.32 | 2,660 |
| 2008-06-27 | $49.61 | $49.61 | 409 |
| 2008-06-26 | $50.64 | $50.64 | 5,729 |
| 2008-06-25 | $52.39 | $52.39 | 0 |
| 2008-06-24 | $52.39 | $52.39 | 1,330 |
| 2008-06-23 | $52.35 | $52.35 | 0 |
| 2008-06-20 | $52.35 | $52.35 | 921 |
| 2008-06-19 | $53.32 | $53.32 | 1,023 |
| 2008-06-18 | $54.64 | $54.64 | 0 |
| 2008-06-17 | $54.64 | $54.64 | 2,455 |
| 2008-06-16 | $53.23 | $53.23 | 102 |
| 2008-06-13 | $53.03 | $53.03 | 4,297 |
| 2008-06-12 | $54.84 | $54.84 | 3,478 |
| 2008-06-11 | $54.94 | $54.94 | 716 |
| 2008-06-10 | $54.74 | $54.74 | 205 |
| 2008-06-09 | $56.89 | $56.89 | 2,864 |
| 2008-06-06 | $55.57 | $55.57 | 5,729 |
| 2008-06-05 | $57.43 | $57.43 | 0 |
| 2008-06-04 | $56.01 | $56.01 | 3,069 |
| 2008-06-03 | $56.70 | $56.70 | 13,913 |
| 2008-06-02 | $57.33 | $57.33 | 0 |
| 2008-05-30 | $57.33 | $57.33 | 409 |
| 2008-05-29 | $58.16 | $58.16 | 307 |
| 2008-05-28 | $57.38 | $57.38 | 614 |
| 2008-05-27 | $55.72 | $55.72 | 921 |
| 2008-05-23 | $56.45 | $56.45 | 0 |
| 2008-05-22 | $56.45 | $56.45 | 1,125 |
| 2008-05-21 | $56.35 | $56.35 | 14,731 |
| 2008-05-20 | $57.18 | $57.18 | 1,228 |
| 2008-05-19 | $57.52 | $57.52 | 3,478 |
| 2008-05-16 | $57.14 | $57.14 | 1,023 |
| 2008-05-15 | $56.21 | $56.21 | 2,558 |
| 2008-05-14 | $57.67 | $57.67 | 0 |
| 2008-05-13 | $57.67 | $57.67 | 18,005 |
| 2008-05-12 | $56.74 | $56.74 | 0 |
| 2008-05-09 | $56.74 | $56.74 | 921 |
| 2008-05-08 | $56.74 | $56.74 | 307 |
| 2008-05-07 | $56.06 | $56.06 | 1,841 |
| 2008-05-06 | $56.55 | $56.55 | 205 |
| 2008-05-05 | $56.89 | $56.89 | 0 |
| 2008-05-02 | $56.89 | $56.89 | 511 |
| 2008-05-01 | $56.45 | $56.45 | 0 |
| 2008-04-30 | $56.45 | $56.45 | 6,649 |
| 2008-04-29 | $56.94 | $56.94 | 1,841 |
| 2008-04-28 | $56.30 | $56.30 | 409 |
| 2008-04-25 | $57.38 | $57.38 | 614 |
| 2008-04-24 | $57.38 | $57.38 | 9,207 |
| 2008-04-23 | $54.31 | $54.31 | 3,376 |
| 2008-04-22 | $54.11 | $54.11 | 1,023 |
| 2008-04-21 | $55.13 | $55.13 | 0 |
| 2008-04-18 | $55.13 | $55.13 | 1,534 |
| 2008-04-17 | $54.61 | $54.61 | 1,534 |
| 2008-04-16 | $53.18 | $53.18 | 99,640 |
| 2008-04-15 | $53.27 | $53.27 | 0 |
| 2008-04-14 | $53.27 | $53.27 | 0 |
| 2008-04-11 | $53.27 | $53.27 | 2,046 |
| 2008-04-10 | $53.76 | $53.76 | 511 |
| 2008-04-09 | $53.76 | $53.76 | 5,626 |
| 2008-04-08 | $54.74 | $54.74 | 2,251 |
| 2008-04-07 | $55.96 | $55.96 | 0 |
| 2008-04-04 | $55.96 | $55.96 | 0 |
| 2008-04-03 | $55.96 | $55.96 | 921 |
| 2008-04-02 | $55.23 | $55.23 | 2,558 |
| 2008-04-01 | $54.99 | $54.99 | 1,841 |
| 2008-03-31 | $53.76 | $53.76 | 409 |
| 2008-03-28 | $52.49 | $52.49 | 21,790 |
| 2008-03-27 | $54.45 | $54.45 | 1,330 |
| 2008-03-26 | $54.50 | $54.50 | 102 |
| 2008-03-25 | $54.74 | $54.74 | 4,706 |
| 2008-03-24 | $53.62 | $53.62 | 2,558 |
| 2008-03-20 | $53.72 | $53.72 | 614 |
| 2008-03-19 | $53.32 | $53.32 | 5,422 |
| 2008-03-18 | $52.46 | $52.46 | 3,580 |
| 2008-03-17 | $51.56 | $51.56 | 13,401 |
| 2008-03-14 | $51.81 | $51.81 | 818 |
| 2008-03-13 | $54.01 | $54.01 | 1,330 |
| 2008-03-12 | $52.54 | $52.54 | 6,445 |
| 2008-03-11 | $50.20 | $50.20 | 0 |
| 2008-03-10 | $50.20 | $50.20 | 15,959 |
| 2008-03-07 | $52.33 | $52.33 | 1,432 |
| 2008-03-06 | $53.08 | $53.08 | 4,194 |
| 2008-03-05 | $52.25 | $52.25 | 921 |
| 2008-03-04 | $51.91 | $51.91 | 409 |
| 2008-03-03 | $52.93 | $52.93 | 818 |
| 2008-02-29 | $52.79 | $52.79 | 409 |
| 2008-02-28 | $55.08 | $55.08 | 614 |
| 2008-02-27 | $52.79 | $52.79 | 818 |
| 2008-02-26 | $52.64 | $52.64 | 1,637 |
| 2008-02-25 | $53.91 | $53.91 | 1,228 |
| 2008-02-22 | $52.69 | $52.69 | 716 |
| 2008-02-21 | $54.15 | $54.15 | 2,251 |
| 2008-02-20 | $53.27 | $53.27 | 2,148 |
| 2008-02-19 | $52.30 | $52.30 | 3,990 |
| 2008-02-15 | $54.69 | $54.69 | 18,926 |
| 2008-02-14 | $54.25 | $54.25 | 8,389 |
| 2008-02-13 | $52.00 | $52.00 | 5,320 |
| 2008-02-12 | $50.64 | $50.64 | 1,023 |
| 2008-02-11 | $50.64 | $50.64 | 3,785 |
| 2008-02-08 | $49.36 | $49.36 | 4,808 |
| 2008-02-07 | $50.10 | $50.10 | 16,266 |
| 2008-02-06 | $51.12 | $51.12 | 1,534 |
| 2008-02-05 | $48.09 | $48.09 | 4,297 |
| 2008-02-04 | $50.68 | $50.68 | 205 |
| 2008-02-01 | $51.32 | $51.32 | 2,251 |
| 2008-01-31 | $51.76 | $51.76 | 2,967 |
| 2008-01-30 | $49.80 | $49.80 | 5,320 |
| 2008-01-29 | $49.85 | $49.85 | 0 |
| 2008-01-28 | $49.85 | $49.85 | 110,075 |
| 2008-01-25 | $50.26 | $50.26 | 27,519 |
| 2008-01-24 | $49.36 | $49.36 | 1,944 |
| 2008-01-23 | $46.19 | $46.19 | 16,675 |
| 2008-01-22 | $49.12 | $49.12 | 9,207 |
| 2008-01-18 | $51.47 | $51.47 | 3,274 |
| 2008-01-17 | $50.34 | $50.34 | 152,120 |
| 2008-01-16 | $50.20 | $50.20 | 22,097 |
| 2008-01-15 | $49.61 | $49.61 | 16,163 |
| 2008-01-14 | $49.36 | $49.36 | 2,148 |
| 2008-01-11 | $50.59 | $50.59 | 15,652 |
| 2008-01-10 | $53.52 | $53.52 | 2,353 |
| 2008-01-09 | $54.94 | $54.94 | 96,980 |
| 2008-01-08 | $55.47 | $55.47 | 2,455 |
| 2008-01-07 | $55.72 | $55.72 | 0 |
| 2008-01-04 | $55.72 | $55.72 | 1,841 |
| 2008-01-03 | $56.45 | $56.45 | 3,580 |
| 2008-01-02 | $56.65 | $56.65 | 2,148 |