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
- 2008-06-25 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 | $25.76 | $25.76 | 0 |
| 2008-12-30 | $25.76 | $25.76 | 800 |
| 2008-12-29 | $26.00 | $26.00 | 0 |
| 2008-12-26 | $26.00 | $26.00 | 0 |
| 2008-12-24 | $26.00 | $26.00 | 400 |
| 2008-12-23 | $27.40 | $27.40 | 0 |
| 2008-12-22 | $27.40 | $27.40 | 0 |
| 2008-12-19 | $27.40 | $27.40 | 0 |
| 2008-12-18 | $27.40 | $27.40 | 400 |
| 2008-12-17 | $25.40 | $25.40 | 0 |
| 2008-12-16 | $25.40 | $25.40 | 0 |
| 2008-12-15 | $25.40 | $25.40 | 0 |
| 2008-12-12 | $25.40 | $25.40 | 300 |
| 2008-12-11 | $25.00 | $25.00 | 0 |
| 2008-12-10 | $25.00 | $25.00 | 0 |
| 2008-12-09 | $25.00 | $25.00 | 96,100 |
| 2008-12-08 | $24.25 | $24.25 | 0 |
| 2008-12-05 | $24.25 | $24.25 | 0 |
| 2008-12-04 | $24.25 | $24.25 | 400 |
| 2008-12-03 | $24.75 | $24.75 | 0 |
| 2008-12-02 | $24.75 | $24.75 | 0 |
| 2008-12-01 | $24.75 | $24.75 | 100 |
| 2008-11-28 | $25.70 | $25.70 | 0 |
| 2008-11-26 | $25.70 | $25.70 | 200 |
| 2008-11-25 | $26.10 | $26.10 | 500 |
| 2008-11-24 | $21.96 | $21.96 | 0 |
| 2008-11-21 | $21.96 | $21.96 | 3,700 |
| 2008-11-20 | $22.77 | $22.77 | 270,100 |
| 2008-11-19 | $24.50 | $24.50 | 0 |
| 2008-11-18 | $24.50 | $24.50 | 0 |
| 2008-11-17 | $24.50 | $24.50 | 0 |
| 2008-11-14 | $24.50 | $24.50 | 2,300 |
| 2008-11-13 | $23.75 | $23.75 | 0 |
| 2008-11-12 | $23.75 | $23.75 | 1,100 |
| 2008-11-11 | $27.54 | $27.54 | 0 |
| 2008-11-10 | $27.54 | $27.54 | 0 |
| 2008-11-07 | $27.54 | $27.54 | 0 |
| 2008-11-06 | $27.54 | $27.54 | 400 |
| 2008-11-05 | $26.70 | $26.70 | 0 |
| 2008-11-04 | $26.70 | $26.70 | 0 |
| 2008-11-03 | $26.70 | $26.70 | 0 |
| 2008-10-31 | $26.70 | $26.70 | 1,100 |
| 2008-10-30 | $27.25 | $27.25 | 200 |
| 2008-10-29 | $27.25 | $27.25 | 149,000 |
| 2008-10-28 | $23.50 | $23.50 | 0 |
| 2008-10-27 | $23.50 | $23.50 | 0 |
| 2008-10-24 | $23.50 | $23.50 | 100 |
| 2008-10-23 | $24.75 | $24.75 | 100 |
| 2008-10-22 | $23.75 | $23.75 | 229,400 |
| 2008-10-21 | $26.50 | $26.50 | 0 |
| 2008-10-20 | $26.50 | $26.50 | 500 |
| 2008-10-17 | $25.30 | $25.30 | 800 |
| 2008-10-16 | $23.25 | $23.25 | 100 |
| 2008-10-15 | $23.45 | $23.45 | 100 |
| 2008-10-14 | $23.75 | $23.75 | 0 |
| 2008-10-13 | $23.75 | $23.75 | 0 |
| 2008-10-10 | $23.75 | $23.75 | 100 |
| 2008-10-09 | $25.15 | $25.15 | 0 |
| 2008-10-08 | $25.15 | $25.15 | 300 |
| 2008-10-07 | $28.15 | $28.15 | 0 |
| 2008-10-06 | $28.15 | $28.15 | 0 |
| 2008-10-03 | $28.15 | $28.15 | 0 |
| 2008-10-02 | $28.15 | $28.15 | 0 |
| 2008-10-01 | $28.15 | $28.15 | 900 |
| 2008-09-30 | $28.50 | $28.50 | 600 |
| 2008-09-29 | $32.15 | $32.15 | 0 |
| 2008-09-26 | $32.15 | $32.15 | 0 |
| 2008-09-25 | $32.15 | $32.15 | 0 |
| 2008-09-24 | $32.15 | $32.15 | 0 |
| 2008-09-23 | $32.15 | $32.15 | 600 |
| 2008-09-22 | $30.05 | $30.05 | 0 |
| 2008-09-19 | $30.05 | $30.05 | 700 |
| 2008-09-18 | $29.05 | $29.05 | 300 |
| 2008-09-17 | $30.00 | $30.00 | 0 |
| 2008-09-16 | $30.00 | $30.00 | 0 |
| 2008-09-15 | $30.00 | $30.00 | 3,200 |
| 2008-09-12 | $31.05 | $31.05 | 400 |
| 2008-09-11 | $31.00 | $31.00 | 0 |
| 2008-09-10 | $31.00 | $31.00 | 0 |
| 2008-09-09 | $31.00 | $31.00 | 0 |
| 2008-09-08 | $31.00 | $31.00 | 400 |
| 2008-09-05 | $30.10 | $30.10 | 1,600 |
| 2008-09-04 | $33.40 | $33.40 | 0 |
| 2008-09-03 | $33.40 | $33.40 | 0 |
| 2008-09-02 | $33.40 | $33.40 | 2,000 |
| 2008-08-29 | $35.05 | $35.05 | 0 |
| 2008-08-28 | $35.05 | $35.05 | 200 |
| 2008-08-27 | $35.00 | $35.00 | 300 |
| 2008-08-26 | $34.15 | $34.15 | 500 |
| 2008-08-25 | $33.85 | $33.85 | 0 |
| 2008-08-22 | $33.85 | $33.85 | 0 |
| 2008-08-21 | $33.85 | $33.85 | 0 |
| 2008-08-20 | $33.85 | $33.85 | 0 |
| 2008-08-19 | $33.85 | $33.85 | 0 |
| 2008-08-18 | $33.85 | $33.85 | 2,100 |
| 2008-08-15 | $33.45 | $33.45 | 0 |
| 2008-08-14 | $33.45 | $33.45 | 0 |
| 2008-08-13 | $33.45 | $33.45 | 26,600 |
| 2008-08-12 | $33.75 | $33.75 | 0 |
| 2008-08-11 | $33.75 | $33.75 | 200 |
| 2008-08-08 | $33.74 | $33.74 | 200,000 |
| 2008-08-07 | $34.75 | $34.75 | 0 |
| 2008-08-06 | $34.75 | $34.75 | 0 |
| 2008-08-05 | $34.75 | $34.75 | 1,200 |
| 2008-08-04 | $34.83 | $34.83 | 400,000 |
| 2008-08-01 | $35.76 | $35.76 | 0 |
| 2008-07-31 | $35.76 | $35.76 | 2,062,000 |
| 2008-07-30 | $36.57 | $36.57 | 300,000 |
| 2008-07-29 | $36.50 | $36.50 | 0 |
| 2008-07-28 | $36.50 | $36.50 | 300 |
| 2008-07-25 | $36.25 | $36.25 | 0 |
| 2008-07-24 | $36.25 | $36.25 | 100 |
| 2008-07-23 | $36.75 | $36.75 | 300 |
| 2008-07-22 | $36.10 | $36.10 | 0 |
| 2008-07-21 | $36.10 | $36.10 | 200 |
| 2008-07-18 | $35.80 | $35.80 | 700 |
| 2008-07-17 | $37.05 | $37.05 | 300 |
| 2008-07-16 | $35.80 | $35.80 | 500 |
| 2008-07-15 | $37.00 | $37.00 | 4,100 |
| 2008-07-14 | $38.20 | $38.20 | 0 |
| 2008-07-11 | $38.20 | $38.20 | 800 |
| 2008-07-10 | $40.50 | $40.50 | 0 |
| 2008-07-09 | $40.50 | $40.50 | 0 |
| 2008-07-08 | $40.50 | $40.50 | 0 |
| 2008-07-07 | $40.50 | $40.50 | 0 |
| 2008-07-03 | $40.50 | $40.50 | 0 |
| 2008-07-02 | $40.50 | $40.50 | 0 |
| 2008-07-01 | $40.50 | $40.50 | 0 |
| 2008-06-30 | $40.50 | $40.50 | 0 |
| 2008-06-27 | $40.50 | $40.50 | 100 |
| 2008-06-26 | $39.65 | $39.65 | 0 |
| 2008-06-25 | $39.65 | $39.65 | 0 |