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
- 1998-10-07 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 | $32.33 | $47.79 | 58,800 |
| 2008-12-30 | $31.95 | $47.23 | 66,600 |
| 2008-12-29 | $31.70 | $46.86 | 88,200 |
| 2008-12-26 | $32.05 | $47.37 | 48,300 |
| 2008-12-24 | $31.86 | $47.09 | 36,900 |
| 2008-12-23 | $31.23 | $46.16 | 65,600 |
| 2008-12-22 | $31.05 | $45.89 | 79,000 |
| 2008-12-19 | $30.79 | $45.51 | 76,700 |
| 2008-12-18 | $30.85 | $45.60 | 89,400 |
| 2008-12-17 | $31.26 | $46.21 | 79,900 |
| 2008-12-16 | $31.02 | $45.85 | 151,000 |
| 2008-12-15 | $29.06 | $42.95 | 90,400 |
| 2008-12-12 | $28.89 | $42.70 | 89,100 |
| 2008-12-11 | $28.55 | $42.20 | 149,000 |
| 2008-12-10 | $29.40 | $43.46 | 148,500 |
| 2008-12-09 | $29.10 | $43.01 | 105,600 |
| 2008-12-08 | $29.60 | $43.75 | 109,700 |
| 2008-12-05 | $29.43 | $43.50 | 121,600 |
| 2008-12-04 | $28.83 | $42.61 | 82,400 |
| 2008-12-03 | $29.25 | $43.23 | 77,300 |
| 2008-12-02 | $28.25 | $41.76 | 199,200 |
| 2008-12-01 | $27.15 | $40.13 | 113,900 |
| 2008-11-28 | $28.50 | $42.13 | 48,100 |
| 2008-11-26 | $29.32 | $43.34 | 105,200 |
| 2008-11-25 | $28.92 | $42.75 | 134,800 |
| 2008-11-24 | $28.75 | $42.50 | 126,000 |
| 2008-11-21 | $27.47 | $40.60 | 177,200 |
| 2008-11-20 | $26.40 | $39.02 | 151,600 |
| 2008-11-19 | $27.75 | $41.02 | 103,000 |
| 2008-11-18 | $28.27 | $41.79 | 91,700 |
| 2008-11-17 | $28.33 | $41.87 | 90,500 |
| 2008-11-14 | $28.79 | $42.55 | 160,200 |
| 2008-11-13 | $30.25 | $44.71 | 115,900 |
| 2008-11-12 | $27.50 | $40.65 | 58,300 |
| 2008-11-11 | $27.73 | $40.99 | 88,400 |
| 2008-11-10 | $29.20 | $43.16 | 61,800 |
| 2008-11-07 | $29.66 | $43.84 | 55,200 |
| 2008-11-06 | $28.75 | $42.50 | 39,800 |
| 2008-11-05 | $30.03 | $44.39 | 70,000 |
| 2008-11-04 | $31.50 | $46.56 | 102,000 |
| 2008-11-03 | $30.57 | $45.19 | 317,900 |
| 2008-10-31 | $30.10 | $44.49 | 781,200 |
| 2008-10-30 | $31.50 | $46.56 | 116,700 |
| 2008-10-29 | $31.20 | $46.12 | 108,000 |
| 2008-10-28 | $31.60 | $46.71 | 142,900 |
| 2008-10-27 | $28.85 | $42.64 | 2,636,200 |
| 2008-10-24 | $30.52 | $45.11 | 125,500 |
| 2008-10-23 | $30.30 | $44.79 | 139,600 |
| 2008-10-22 | $28.95 | $42.79 | 147,400 |
| 2008-10-21 | $30.55 | $45.16 | 105,700 |
| 2008-10-20 | $31.65 | $46.78 | 66,100 |
| 2008-10-17 | $30.79 | $45.51 | 98,300 |
| 2008-10-16 | $29.00 | $42.86 | 395,400 |
| 2008-10-15 | $28.20 | $41.68 | 636,800 |
| 2008-10-14 | $28.88 | $42.69 | 121,000 |
| 2008-10-13 | $28.40 | $41.98 | 155,200 |
| 2008-10-10 | $26.80 | $39.61 | 306,700 |
| 2008-10-09 | $27.15 | $40.13 | 213,600 |
| 2008-10-08 | $28.59 | $42.26 | 249,600 |
| 2008-10-07 | $28.80 | $42.57 | 211,200 |
| 2008-10-06 | $29.40 | $43.46 | 206,700 |
| 2008-10-03 | $30.50 | $45.08 | 69,600 |
| 2008-10-02 | $29.90 | $44.20 | 87,400 |
| 2008-10-01 | $30.00 | $44.34 | 116,700 |
| 2008-09-30 | $29.50 | $43.60 | 64,900 |
| 2008-09-29 | $29.10 | $43.01 | 78,100 |
| 2008-09-26 | $31.70 | $46.86 | 86,600 |
| 2008-09-25 | $31.90 | $47.15 | 116,500 |
| 2008-09-24 | $31.20 | $46.12 | 59,200 |
| 2008-09-23 | $31.87 | $47.11 | 88,800 |
| 2008-09-22 | $31.75 | $46.93 | 62,500 |
| 2008-09-19 | $32.10 | $47.45 | 115,400 |
| 2008-09-18 | $30.70 | $45.38 | 197,800 |
| 2008-09-17 | $29.91 | $44.21 | 113,700 |
| 2008-09-16 | $30.76 | $45.47 | 122,900 |
| 2008-09-15 | $30.85 | $45.60 | 83,200 |
| 2008-09-12 | $31.50 | $46.56 | 71,100 |
| 2008-09-11 | $31.60 | $46.71 | 97,200 |
| 2008-09-10 | $31.55 | $46.63 | 66,000 |
| 2008-09-09 | $31.50 | $46.56 | 96,100 |
| 2008-09-08 | $31.84 | $47.06 | 54,700 |
| 2008-09-05 | $31.46 | $46.50 | 28,400 |
| 2008-09-04 | $31.40 | $46.41 | 73,400 |
| 2008-09-03 | $32.50 | $48.04 | 55,900 |
| 2008-09-02 | $31.95 | $47.23 | 36,600 |
| 2008-08-29 | $31.98 | $47.27 | 51,200 |
| 2008-08-28 | $31.70 | $46.86 | 52,500 |
| 2008-08-27 | $31.64 | $46.77 | 59,500 |
| 2008-08-26 | $31.04 | $45.88 | 30,000 |
| 2008-08-25 | $31.27 | $46.22 | 37,000 |
| 2008-08-22 | $31.50 | $46.56 | 34,300 |
| 2008-08-21 | $30.90 | $45.67 | 58,200 |
| 2008-08-20 | $30.90 | $45.67 | 40,700 |
| 2008-08-19 | $31.55 | $46.63 | 50,900 |
| 2008-08-18 | $31.50 | $46.56 | 37,600 |
| 2008-08-15 | $31.90 | $47.15 | 29,700 |
| 2008-08-14 | $32.00 | $47.30 | 31,000 |
| 2008-08-13 | $32.80 | $48.48 | 37,500 |
| 2008-08-12 | $32.85 | $48.56 | 44,100 |
| 2008-08-11 | $32.50 | $48.04 | 27,600 |
| 2008-08-08 | $32.16 | $47.54 | 38,000 |
| 2008-08-07 | $32.25 | $47.67 | 42,900 |
| 2008-08-06 | $32.46 | $47.98 | 245,300 |
| 2008-08-05 | $32.25 | $47.67 | 31,700 |
| 2008-08-04 | $32.23 | $47.64 | 65,200 |
| 2008-08-01 | $31.83 | $47.05 | 67,400 |
| 2008-07-31 | $32.15 | $47.52 | 39,800 |
| 2008-07-30 | $31.74 | $46.91 | 40,700 |
| 2008-07-29 | $32.05 | $47.37 | 34,400 |
| 2008-07-28 | $31.30 | $46.26 | 28,800 |
| 2008-07-25 | $31.65 | $46.78 | 35,400 |
| 2008-07-24 | $31.35 | $46.34 | 30,300 |
| 2008-07-23 | $31.20 | $46.12 | 62,000 |
| 2008-07-22 | $31.00 | $45.82 | 44,200 |
| 2008-07-21 | $32.00 | $47.30 | 26,200 |
| 2008-07-18 | $32.05 | $47.37 | 40,300 |
| 2008-07-17 | $31.45 | $46.49 | 42,400 |
| 2008-07-16 | $30.90 | $45.67 | 34,300 |
| 2008-07-15 | $30.70 | $45.38 | 25,000 |
| 2008-07-14 | $30.90 | $45.67 | 20,900 |
| 2008-07-11 | $31.75 | $46.93 | 49,600 |
| 2008-07-10 | $31.75 | $46.93 | 30,900 |
| 2008-07-09 | $31.70 | $46.86 | 42,400 |
| 2008-07-08 | $32.15 | $47.52 | 47,000 |
| 2008-07-07 | $31.80 | $47.00 | 50,900 |
| 2008-07-03 | $32.25 | $47.67 | 35,400 |
| 2008-07-02 | $32.80 | $48.48 | 72,800 |
| 2008-07-01 | $33.00 | $48.78 | 54,300 |
| 2008-06-30 | $33.25 | $49.15 | 28,700 |
| 2008-06-27 | $33.05 | $48.85 | 49,700 |
| 2008-06-26 | $33.00 | $48.78 | 47,600 |
| 2008-06-25 | $33.40 | $49.37 | 45,600 |
| 2008-06-24 | $33.10 | $48.93 | 60,100 |
| 2008-06-23 | $34.00 | $50.26 | 0 |
| 2008-06-20 | $34.00 | $50.26 | 265,500 |
| 2008-06-19 | $33.40 | $49.37 | 21,800 |
| 2008-06-18 | $33.95 | $50.18 | 390,500 |
| 2008-06-17 | $34.00 | $50.26 | 26,900 |
| 2008-06-16 | $34.45 | $50.92 | 42,400 |
| 2008-06-13 | $34.04 | $50.31 | 48,700 |
| 2008-06-12 | $34.15 | $50.48 | 45,300 |
| 2008-06-11 | $34.09 | $50.39 | 38,000 |
| 2008-06-10 | $34.15 | $50.48 | 30,200 |
| 2008-06-09 | $34.50 | $50.99 | 53,400 |
| 2008-06-06 | $34.85 | $51.51 | 29,400 |
| 2008-06-05 | $35.20 | $52.03 | 28,700 |
| 2008-06-04 | $34.20 | $50.55 | 39,100 |
| 2008-06-03 | $34.29 | $50.68 | 25,500 |
| 2008-06-02 | $34.54 | $51.05 | 51,500 |
| 2008-05-30 | $34.80 | $51.44 | 24,600 |
| 2008-05-29 | $34.63 | $51.19 | 36,900 |
| 2008-05-28 | $34.90 | $51.59 | 27,100 |
| 2008-05-27 | $34.70 | $51.29 | 21,600 |
| 2008-05-23 | $35.07 | $51.84 | 63,700 |
| 2008-05-22 | $35.25 | $52.10 | 19,900 |
| 2008-05-21 | $34.80 | $51.44 | 22,100 |
| 2008-05-20 | $34.60 | $51.14 | 33,500 |
| 2008-05-19 | $34.57 | $51.10 | 52,500 |
| 2008-05-16 | $34.75 | $51.36 | 57,200 |
| 2008-05-15 | $34.63 | $51.19 | 120,600 |
| 2008-05-14 | $34.75 | $51.36 | 40,500 |
| 2008-05-13 | $34.60 | $51.14 | 32,700 |
| 2008-05-12 | $34.15 | $50.48 | 27,300 |
| 2008-05-09 | $34.10 | $50.40 | 34,000 |
| 2008-05-08 | $33.95 | $50.18 | 20,100 |
| 2008-05-07 | $33.54 | $49.58 | 19,200 |
| 2008-05-06 | $35.21 | $52.04 | 54,800 |
| 2008-05-05 | $35.25 | $52.10 | 23,600 |
| 2008-05-02 | $35.40 | $52.32 | 69,800 |
| 2008-05-01 | $35.45 | $52.40 | 26,100 |
| 2008-04-30 | $35.30 | $52.18 | 59,300 |
| 2008-04-29 | $35.05 | $51.81 | 34,600 |
| 2008-04-28 | $35.02 | $51.76 | 63,000 |
| 2008-04-25 | $35.26 | $52.12 | 37,000 |
| 2008-04-24 | $34.69 | $51.28 | 29,900 |
| 2008-04-23 | $34.70 | $51.29 | 57,900 |
| 2008-04-22 | $34.95 | $51.66 | 90,800 |
| 2008-04-21 | $37.29 | $52.46 | 39,600 |
| 2008-04-18 | $36.65 | $51.56 | 37,200 |
| 2008-04-17 | $36.70 | $51.63 | 35,600 |
| 2008-04-16 | $37.60 | $52.89 | 33,800 |
| 2008-04-15 | $36.30 | $51.06 | 35,100 |
| 2008-04-14 | $35.90 | $50.50 | 29,300 |
| 2008-04-11 | $36.15 | $50.85 | 43,600 |
| 2008-04-10 | $36.20 | $50.92 | 32,700 |
| 2008-04-09 | $36.80 | $51.77 | 22,000 |
| 2008-04-08 | $35.40 | $49.80 | 24,200 |
| 2008-04-07 | $35.40 | $49.80 | 22,800 |
| 2008-04-04 | $35.25 | $49.59 | 27,300 |
| 2008-04-03 | $34.70 | $48.81 | 43,000 |
| 2008-04-02 | $34.10 | $47.97 | 33,300 |
| 2008-04-01 | $34.00 | $47.83 | 82,400 |
| 2008-03-31 | $34.15 | $48.04 | 56,600 |
| 2008-03-28 | $34.25 | $48.18 | 31,200 |
| 2008-03-27 | $34.25 | $48.18 | 30,800 |
| 2008-03-26 | $34.45 | $48.46 | 63,200 |
| 2008-03-25 | $33.75 | $47.48 | 46,200 |
| 2008-03-24 | $32.95 | $46.35 | 29,800 |
| 2008-03-20 | $33.00 | $46.42 | 53,400 |
| 2008-03-19 | $32.05 | $45.09 | 45,600 |
| 2008-03-18 | $33.55 | $47.20 | 34,100 |
| 2008-03-17 | $33.95 | $47.76 | 50,600 |
| 2008-03-14 | $34.45 | $48.46 | 32,800 |
| 2008-03-13 | $34.80 | $48.95 | 42,200 |
| 2008-03-12 | $34.70 | $48.81 | 59,200 |
| 2008-03-11 | $34.25 | $48.18 | 54,900 |
| 2008-03-10 | $33.90 | $47.69 | 64,100 |
| 2008-03-07 | $34.25 | $48.18 | 57,400 |
| 2008-03-06 | $35.26 | $49.60 | 35,300 |
| 2008-03-05 | $35.85 | $50.43 | 56,000 |
| 2008-03-04 | $37.29 | $52.46 | 62,600 |
| 2008-03-03 | $37.45 | $52.68 | 49,900 |
| 2008-02-29 | $37.45 | $52.68 | 33,400 |
| 2008-02-28 | $38.20 | $53.74 | 41,100 |
| 2008-02-27 | $38.26 | $53.82 | 41,000 |
| 2008-02-26 | $38.40 | $54.02 | 38,000 |
| 2008-02-25 | $38.10 | $53.60 | 45,700 |
| 2008-02-22 | $38.05 | $53.53 | 53,100 |
| 2008-02-21 | $37.50 | $52.75 | 41,700 |
| 2008-02-20 | $37.54 | $52.81 | 48,400 |
| 2008-02-19 | $37.20 | $52.33 | 34,100 |
| 2008-02-15 | $37.15 | $52.26 | 47,200 |
| 2008-02-14 | $36.95 | $51.98 | 31,900 |
| 2008-02-13 | $36.85 | $51.84 | 60,200 |
| 2008-02-12 | $36.65 | $51.56 | 34,600 |
| 2008-02-11 | $37.15 | $52.26 | 50,800 |
| 2008-02-08 | $37.10 | $52.19 | 34,100 |
| 2008-02-07 | $37.25 | $52.40 | 54,200 |
| 2008-02-06 | $37.35 | $52.54 | 59,600 |
| 2008-02-05 | $37.45 | $52.68 | 53,900 |
| 2008-02-04 | $38.95 | $54.79 | 44,500 |
| 2008-02-01 | $39.35 | $55.35 | 48,400 |
| 2008-01-31 | $39.85 | $56.06 | 82,100 |
| 2008-01-30 | $39.05 | $54.93 | 63,500 |
| 2008-01-29 | $38.05 | $53.53 | 46,100 |
| 2008-01-28 | $37.75 | $53.10 | 56,800 |
| 2008-01-25 | $37.25 | $52.40 | 59,600 |
| 2008-01-24 | $37.95 | $53.38 | 97,800 |
| 2008-01-23 | $37.10 | $52.19 | 109,900 |
| 2008-01-22 | $36.05 | $50.71 | 65,200 |
| 2008-01-18 | $37.10 | $52.19 | 105,500 |
| 2008-01-17 | $36.80 | $51.77 | 55,500 |
| 2008-01-16 | $37.85 | $53.24 | 52,700 |
| 2008-01-15 | $37.35 | $52.54 | 38,900 |
| 2008-01-14 | $38.15 | $53.67 | 42,100 |
| 2008-01-11 | $38.10 | $53.60 | 54,300 |
| 2008-01-10 | $39.30 | $55.28 | 42,400 |
| 2008-01-09 | $39.10 | $55.00 | 59,500 |
| 2008-01-08 | $38.45 | $54.09 | 79,800 |
| 2008-01-07 | $38.21 | $53.75 | 39,500 |
| 2008-01-04 | $38.05 | $53.53 | 58,700 |
| 2008-01-03 | $38.80 | $54.58 | 62,700 |
| 2008-01-02 | $38.59 | $54.28 | 75,900 |