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
- 1996-03-05 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 | $34.00 | $34.00 | 0 |
| 2008-12-30 | $34.00 | $34.00 | 1,100 |
| 2008-12-29 | $34.00 | $34.00 | 400 |
| 2008-12-26 | $34.50 | $34.50 | 200 |
| 2008-12-24 | $34.00 | $34.00 | 0 |
| 2008-12-23 | $34.00 | $34.00 | 14,900 |
| 2008-12-22 | $33.95 | $33.95 | 0 |
| 2008-12-19 | $33.95 | $33.95 | 0 |
| 2008-12-18 | $33.95 | $33.95 | 329,900 |
| 2008-12-17 | $33.95 | $33.95 | 0 |
| 2008-12-16 | $33.95 | $33.95 | 85,000 |
| 2008-12-15 | $33.95 | $33.95 | 200,000 |
| 2008-12-12 | $33.60 | $33.60 | 0 |
| 2008-12-11 | $33.60 | $33.60 | 3,600 |
| 2008-12-10 | $34.45 | $34.45 | 1,241,600 |
| 2008-12-09 | $33.38 | $33.38 | 0 |
| 2008-12-08 | $33.38 | $33.38 | 0 |
| 2008-12-05 | $33.38 | $33.38 | 0 |
| 2008-12-04 | $33.38 | $33.38 | 0 |
| 2008-12-03 | $33.38 | $33.38 | 65,000 |
| 2008-12-02 | $33.38 | $33.38 | 0 |
| 2008-12-01 | $33.38 | $33.38 | 0 |
| 2008-11-28 | $33.38 | $33.38 | 0 |
| 2008-11-26 | $33.38 | $33.38 | 0 |
| 2008-11-25 | $33.38 | $33.38 | 425,000 |
| 2008-11-24 | $33.38 | $33.38 | 28,800 |
| 2008-11-21 | $24.49 | $24.49 | 130,000 |
| 2008-11-20 | $30.25 | $30.25 | 1,400 |
| 2008-11-19 | $32.55 | $32.55 | 15,000 |
| 2008-11-18 | $32.55 | $32.55 | 61,200 |
| 2008-11-17 | $34.60 | $34.60 | 0 |
| 2008-11-14 | $34.60 | $34.60 | 0 |
| 2008-11-13 | $34.60 | $34.60 | 90,200 |
| 2008-11-12 | $34.60 | $34.60 | 500,000 |
| 2008-11-11 | $35.86 | $35.86 | 0 |
| 2008-11-10 | $35.86 | $35.86 | 20,000 |
| 2008-11-07 | $35.22 | $35.22 | 114,800 |
| 2008-11-06 | $38.00 | $38.00 | 200 |
| 2008-11-05 | $38.00 | $38.00 | 0 |
| 2008-11-04 | $38.00 | $38.00 | 615,000 |
| 2008-11-03 | $33.50 | $33.50 | 1,750,000 |
| 2008-10-31 | $33.50 | $33.50 | 411,700 |
| 2008-10-30 | $33.50 | $33.50 | 0 |
| 2008-10-29 | $33.50 | $33.50 | 75,800 |
| 2008-10-28 | $33.50 | $33.50 | 50,000 |
| 2008-10-27 | $33.50 | $33.50 | 0 |
| 2008-10-24 | $33.50 | $33.50 | 0 |
| 2008-10-23 | $33.50 | $33.50 | 1,200 |
| 2008-10-22 | $35.50 | $35.50 | 100 |
| 2008-10-21 | $36.95 | $36.95 | 0 |
| 2008-10-20 | $36.95 | $36.95 | 0 |
| 2008-10-17 | $36.95 | $36.95 | 0 |
| 2008-10-16 | $36.95 | $36.95 | 0 |
| 2008-10-15 | $36.95 | $36.95 | 0 |
| 2008-10-14 | $36.95 | $36.95 | 0 |
| 2008-10-13 | $36.95 | $36.95 | 600 |
| 2008-10-10 | $37.01 | $37.01 | 0 |
| 2008-10-09 | $37.01 | $37.01 | 100 |
| 2008-10-08 | $37.01 | $37.01 | 4,000 |
| 2008-10-07 | $37.50 | $37.50 | 200,400 |
| 2008-10-06 | $39.00 | $39.00 | 211,200 |
| 2008-10-03 | $49.65 | $49.65 | 200 |
| 2008-10-02 | $49.65 | $49.65 | 954,400 |
| 2008-10-01 | $51.91 | $51.91 | 1,095,600 |
| 2008-09-30 | $57.07 | $57.07 | 0 |
| 2008-09-29 | $57.07 | $57.07 | 0 |
| 2008-09-26 | $57.07 | $57.07 | 0 |
| 2008-09-25 | $57.07 | $57.07 | 0 |
| 2008-09-24 | $57.07 | $57.07 | 0 |
| 2008-09-23 | $57.07 | $57.07 | 700,100 |
| 2008-09-22 | $57.26 | $57.26 | 100,000 |
| 2008-09-19 | $51.90 | $51.90 | 0 |
| 2008-09-18 | $51.90 | $51.90 | 0 |
| 2008-09-17 | $51.90 | $51.90 | 2,100 |
| 2008-09-16 | $51.90 | $51.90 | 200 |
| 2008-09-15 | $51.90 | $51.90 | 0 |
| 2008-09-12 | $51.90 | $51.90 | 0 |
| 2008-09-11 | $51.90 | $51.90 | 0 |
| 2008-09-10 | $51.90 | $51.90 | 1,200 |
| 2008-09-09 | $52.25 | $52.25 | 700 |
| 2008-09-08 | $54.85 | $54.85 | 0 |
| 2008-09-05 | $54.85 | $54.85 | 400,000 |
| 2008-09-04 | $54.85 | $54.85 | 164,000 |
| 2008-09-03 | $55.50 | $55.50 | 200 |
| 2008-09-02 | $56.20 | $56.20 | 0 |
| 2008-08-29 | $56.20 | $56.20 | 0 |
| 2008-08-28 | $56.20 | $56.20 | 900 |
| 2008-08-27 | $58.60 | $58.60 | 0 |
| 2008-08-26 | $58.60 | $58.60 | 0 |
| 2008-08-25 | $58.60 | $58.60 | 0 |
| 2008-08-22 | $58.60 | $58.60 | 0 |
| 2008-08-21 | $58.60 | $58.60 | 0 |
| 2008-08-20 | $58.60 | $58.60 | 0 |
| 2008-08-19 | $58.60 | $58.60 | 0 |
| 2008-08-18 | $58.60 | $58.60 | 0 |
| 2008-08-15 | $58.60 | $58.60 | 0 |
| 2008-08-14 | $58.60 | $58.60 | 0 |
| 2008-08-13 | $58.60 | $58.60 | 0 |
| 2008-08-12 | $58.60 | $58.60 | 0 |
| 2008-08-11 | $58.60 | $58.60 | 0 |
| 2008-08-08 | $58.60 | $58.60 | 0 |
| 2008-08-07 | $58.60 | $58.60 | 0 |
| 2008-08-06 | $58.60 | $58.60 | 563,200 |
| 2008-08-05 | $57.71 | $57.71 | 0 |
| 2008-08-04 | $57.71 | $57.71 | 0 |
| 2008-08-01 | $57.71 | $57.71 | 0 |
| 2008-07-31 | $57.71 | $57.71 | 0 |
| 2008-07-30 | $57.71 | $57.71 | 0 |
| 2008-07-29 | $57.71 | $57.71 | 120,000 |
| 2008-07-28 | $55.36 | $55.36 | 0 |
| 2008-07-25 | $55.36 | $55.36 | 0 |
| 2008-07-24 | $55.36 | $55.36 | 280,000 |
| 2008-07-23 | $55.36 | $55.36 | 0 |
| 2008-07-22 | $55.36 | $55.36 | 0 |
| 2008-07-21 | $55.36 | $55.36 | 0 |
| 2008-07-18 | $55.36 | $55.36 | 90,000 |
| 2008-07-17 | $55.20 | $55.20 | 2,800 |
| 2008-07-16 | $52.30 | $52.30 | 0 |
| 2008-07-15 | $52.30 | $52.30 | 0 |
| 2008-07-14 | $52.30 | $52.30 | 0 |
| 2008-07-11 | $52.30 | $52.30 | 0 |
| 2008-07-10 | $52.30 | $52.30 | 0 |
| 2008-07-09 | $52.30 | $52.30 | 0 |
| 2008-07-08 | $52.30 | $52.30 | 0 |
| 2008-07-07 | $52.30 | $52.30 | 400 |
| 2008-07-03 | $51.65 | $51.65 | 300 |
| 2008-07-02 | $52.30 | $52.30 | 200 |
| 2008-07-01 | $50.45 | $50.45 | 700 |
| 2008-06-30 | $52.40 | $52.40 | 200 |
| 2008-06-27 | $52.60 | $52.60 | 600 |
| 2008-06-26 | $52.11 | $52.11 | 0 |
| 2008-06-25 | $52.11 | $52.11 | 0 |
| 2008-06-24 | $52.11 | $52.11 | 35,000 |
| 2008-06-23 | $53.00 | $53.00 | 0 |
| 2008-06-20 | $53.00 | $53.00 | 0 |
| 2008-06-19 | $53.00 | $53.00 | 0 |
| 2008-06-18 | $53.00 | $53.00 | 0 |
| 2008-06-17 | $53.00 | $53.00 | 0 |
| 2008-06-16 | $53.00 | $53.00 | 0 |
| 2008-06-13 | $53.00 | $53.00 | 0 |
| 2008-06-12 | $53.00 | $53.00 | 0 |
| 2008-06-11 | $53.00 | $53.00 | 1,000 |
| 2008-06-10 | $55.05 | $55.05 | 0 |
| 2008-06-09 | $55.05 | $55.05 | 0 |
| 2008-06-06 | $55.05 | $55.05 | 0 |
| 2008-06-05 | $55.05 | $55.05 | 0 |
| 2008-06-04 | $55.05 | $55.05 | 300 |
| 2008-06-03 | $55.05 | $55.05 | 0 |
| 2008-06-02 | $55.05 | $55.05 | 0 |
| 2008-05-30 | $55.05 | $55.05 | 900 |
| 2008-05-29 | $52.79 | $52.79 | 0 |
| 2008-05-28 | $52.79 | $52.79 | 0 |
| 2008-05-27 | $52.79 | $52.79 | 0 |
| 2008-05-23 | $52.79 | $52.79 | 0 |
| 2008-05-22 | $52.79 | $52.79 | 0 |
| 2008-05-21 | $52.79 | $52.79 | 200,000 |
| 2008-05-20 | $51.99 | $51.99 | 0 |
| 2008-05-19 | $51.99 | $51.99 | 500 |
| 2008-05-16 | $49.60 | $49.60 | 0 |
| 2008-05-15 | $49.60 | $49.60 | 0 |
| 2008-05-14 | $49.60 | $49.60 | 0 |
| 2008-05-13 | $49.60 | $49.60 | 0 |
| 2008-05-12 | $49.60 | $49.60 | 9,200 |
| 2008-05-09 | $50.00 | $50.00 | 0 |
| 2008-05-08 | $50.00 | $50.00 | 0 |
| 2008-05-07 | $50.00 | $50.00 | 0 |
| 2008-05-06 | $50.00 | $50.00 | 0 |
| 2008-05-05 | $50.00 | $50.00 | 0 |
| 2008-05-02 | $50.00 | $50.00 | 0 |
| 2008-05-01 | $50.00 | $50.00 | 600 |
| 2008-04-30 | $51.35 | $51.35 | 0 |
| 2008-04-29 | $51.35 | $51.35 | 200 |
| 2008-04-28 | $51.06 | $51.06 | 240,000 |
| 2008-04-25 | $50.25 | $50.25 | 0 |
| 2008-04-24 | $50.25 | $50.25 | 400 |
| 2008-04-23 | $51.45 | $51.45 | 200 |
| 2008-04-22 | $51.21 | $51.21 | 100,000 |
| 2008-04-21 | $51.47 | $51.47 | 0 |
| 2008-04-18 | $51.47 | $51.47 | 0 |
| 2008-04-17 | $51.47 | $51.47 | 0 |
| 2008-04-16 | $51.47 | $51.47 | 300,000 |
| 2008-04-15 | $50.81 | $50.81 | 877,400 |
| 2008-04-14 | $52.75 | $52.75 | 0 |
| 2008-04-11 | $52.75 | $52.75 | 0 |
| 2008-04-10 | $52.75 | $52.75 | 0 |
| 2008-04-09 | $52.75 | $52.75 | 0 |
| 2008-04-08 | $52.75 | $52.75 | 0 |
| 2008-04-07 | $52.75 | $52.75 | 100 |
| 2008-04-04 | $48.75 | $48.75 | 0 |
| 2008-04-03 | $48.75 | $48.75 | 0 |
| 2008-04-02 | $48.75 | $48.75 | 0 |
| 2008-04-01 | $48.75 | $48.75 | 100 |
| 2008-03-31 | $49.35 | $49.35 | 0 |
| 2008-03-28 | $49.35 | $49.35 | 0 |
| 2008-03-27 | $49.35 | $49.35 | 40,000 |
| 2008-03-26 | $51.05 | $51.05 | 0 |
| 2008-03-25 | $51.05 | $51.05 | 1,700 |
| 2008-03-24 | $49.25 | $49.25 | 0 |
| 2008-03-20 | $49.25 | $49.25 | 0 |
| 2008-03-19 | $49.25 | $49.25 | 1,400 |
| 2008-03-18 | $49.52 | $49.52 | 56,000 |
| 2008-03-17 | $48.85 | $48.85 | 0 |
| 2008-03-14 | $48.85 | $48.85 | 0 |
| 2008-03-13 | $48.85 | $48.85 | 0 |
| 2008-03-12 | $48.85 | $48.85 | 0 |
| 2008-03-11 | $48.85 | $48.85 | 400 |
| 2008-03-10 | $48.19 | $48.19 | 0 |
| 2008-03-07 | $48.19 | $48.19 | 276,000 |
| 2008-03-06 | $48.20 | $48.20 | 401,300 |
| 2008-03-05 | $48.32 | $48.32 | 300,000 |
| 2008-03-04 | $47.47 | $47.47 | 50,000 |
| 2008-03-03 | $49.31 | $49.31 | 0 |
| 2008-02-29 | $49.31 | $49.31 | 0 |
| 2008-02-28 | $49.31 | $49.31 | 0 |
| 2008-02-27 | $49.31 | $49.31 | 408,000 |
| 2008-02-26 | $47.77 | $47.77 | 0 |
| 2008-02-25 | $47.77 | $47.77 | 75,000 |
| 2008-02-22 | $47.77 | $47.77 | 520,000 |
| 2008-02-21 | $47.75 | $47.75 | 0 |
| 2008-02-20 | $47.75 | $47.75 | 0 |
| 2008-02-19 | $47.75 | $47.75 | 0 |
| 2008-02-15 | $47.75 | $47.75 | 0 |
| 2008-02-14 | $47.75 | $47.75 | 100 |
| 2008-02-13 | $48.44 | $48.44 | 720,000 |
| 2008-02-12 | $47.85 | $47.85 | 0 |
| 2008-02-11 | $47.85 | $47.85 | 100 |
| 2008-02-08 | $46.58 | $46.58 | 0 |
| 2008-02-07 | $46.58 | $46.58 | 0 |
| 2008-02-06 | $46.58 | $46.58 | 0 |
| 2008-02-05 | $46.58 | $46.58 | 500,000 |
| 2008-02-04 | $48.07 | $48.07 | 100 |
| 2008-02-01 | $47.50 | $47.50 | 200 |
| 2008-01-31 | $46.42 | $46.42 | 0 |
| 2008-01-30 | $46.42 | $46.42 | 100 |
| 2008-01-29 | $46.67 | $46.67 | 200,000 |
| 2008-01-28 | $46.15 | $46.15 | 0 |
| 2008-01-25 | $46.15 | $46.15 | 30,000 |
| 2008-01-24 | $46.07 | $46.07 | 400,300 |
| 2008-01-23 | $45.50 | $45.50 | 0 |
| 2008-01-22 | $45.50 | $45.50 | 300 |
| 2008-01-18 | $49.00 | $49.00 | 0 |
| 2008-01-17 | $49.00 | $49.00 | 502,500 |
| 2008-01-16 | $49.90 | $49.90 | 0 |
| 2008-01-15 | $49.90 | $49.90 | 0 |
| 2008-01-14 | $49.90 | $49.90 | 600 |
| 2008-01-11 | $47.67 | $47.67 | 0 |
| 2008-01-10 | $47.67 | $47.67 | 0 |
| 2008-01-09 | $47.67 | $47.67 | 300 |
| 2008-01-08 | $52.20 | $52.20 | 0 |
| 2008-01-07 | $52.20 | $52.20 | 0 |
| 2008-01-04 | $52.20 | $52.20 | 0 |
| 2008-01-03 | $52.20 | $52.20 | 0 |
| 2008-01-02 | $52.20 | $52.20 | 200 |