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
- 2006-02-27 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 | $46.83 | $48.69 | 0 |
| 2008-12-30 | $46.83 | $48.69 | 300 |
| 2008-12-29 | $45.87 | $47.69 | 0 |
| 2008-12-26 | $45.87 | $47.69 | 100 |
| 2008-12-24 | $46.00 | $47.82 | 1,300 |
| 2008-12-23 | $45.00 | $46.78 | 0 |
| 2008-12-22 | $45.00 | $46.78 | 400 |
| 2008-12-19 | $45.50 | $47.30 | 200 |
| 2008-12-18 | $45.50 | $47.30 | 0 |
| 2008-12-17 | $45.50 | $47.30 | 200 |
| 2008-12-16 | $45.76 | $47.57 | 200 |
| 2008-12-15 | $44.25 | $46.00 | 0 |
| 2008-12-12 | $44.25 | $46.00 | 100 |
| 2008-12-11 | $43.50 | $45.22 | 0 |
| 2008-12-10 | $43.50 | $45.22 | 700 |
| 2008-12-09 | $41.01 | $42.64 | 100 |
| 2008-12-08 | $40.75 | $42.36 | 200 |
| 2008-12-05 | $40.25 | $41.85 | 300 |
| 2008-12-04 | $40.06 | $41.65 | 300 |
| 2008-12-03 | $40.50 | $42.11 | 400 |
| 2008-12-02 | $41.50 | $43.14 | 300 |
| 2008-12-01 | $42.00 | $43.66 | 900 |
| 2008-11-28 | $44.00 | $45.74 | 200 |
| 2008-11-26 | $43.00 | $44.70 | 200 |
| 2008-11-25 | $42.97 | $44.67 | 800 |
| 2008-11-24 | $44.09 | $45.63 | 1,000 |
| 2008-11-21 | $42.41 | $43.89 | 1,100 |
| 2008-11-20 | $42.25 | $43.73 | 1,600 |
| 2008-11-19 | $43.00 | $44.50 | 200 |
| 2008-11-18 | $41.00 | $42.43 | 0 |
| 2008-11-17 | $41.00 | $42.43 | 200 |
| 2008-11-14 | $42.00 | $43.47 | 0 |
| 2008-11-13 | $42.00 | $43.47 | 1,600 |
| 2008-11-12 | $39.94 | $41.33 | 300 |
| 2008-11-11 | $41.49 | $42.94 | 1,600 |
| 2008-11-10 | $41.05 | $42.48 | 300 |
| 2008-11-07 | $41.00 | $42.43 | 200 |
| 2008-11-06 | $39.00 | $40.36 | 0 |
| 2008-11-05 | $39.00 | $40.36 | 400 |
| 2008-11-04 | $37.00 | $38.29 | 0 |
| 2008-11-03 | $37.00 | $38.29 | 0 |
| 2008-10-31 | $37.00 | $38.29 | 500 |
| 2008-10-30 | $39.77 | $41.16 | 300 |
| 2008-10-29 | $38.50 | $39.84 | 200 |
| 2008-10-28 | $37.79 | $39.11 | 400 |
| 2008-10-27 | $36.00 | $37.26 | 300 |
| 2008-10-24 | $38.30 | $39.64 | 1,500 |
| 2008-10-23 | $38.43 | $39.77 | 500 |
| 2008-10-22 | $38.00 | $39.33 | 0 |
| 2008-10-21 | $38.00 | $39.33 | 0 |
| 2008-10-20 | $38.00 | $39.33 | 0 |
| 2008-10-17 | $38.00 | $39.33 | 400 |
| 2008-10-16 | $37.00 | $38.29 | 100 |
| 2008-10-15 | $36.00 | $37.26 | 1,700 |
| 2008-10-14 | $39.00 | $40.36 | 200 |
| 2008-10-13 | $39.99 | $41.39 | 1,100 |
| 2008-10-10 | $37.76 | $39.08 | 800 |
| 2008-10-09 | $40.07 | $41.47 | 700 |
| 2008-10-08 | $42.00 | $43.47 | 200 |
| 2008-10-07 | $44.16 | $45.70 | 1,100 |
| 2008-10-06 | $44.25 | $45.79 | 1,100 |
| 2008-10-03 | $45.53 | $47.12 | 900 |
| 2008-10-02 | $48.45 | $50.14 | 1,100 |
| 2008-10-01 | $46.50 | $48.12 | 1,200 |
| 2008-09-30 | $44.71 | $46.27 | 300 |
| 2008-09-29 | $44.50 | $46.05 | 900 |
| 2008-09-26 | $46.83 | $48.47 | 0 |
| 2008-09-25 | $46.83 | $48.47 | 0 |
| 2008-09-24 | $46.83 | $48.47 | 0 |
| 2008-09-23 | $46.83 | $48.47 | 1,000 |
| 2008-09-22 | $47.00 | $48.64 | 100 |
| 2008-09-19 | $47.35 | $49.00 | 500 |
| 2008-09-18 | $47.39 | $49.04 | 100 |
| 2008-09-17 | $47.67 | $49.33 | 1,100 |
| 2008-09-16 | $47.70 | $49.37 | 1,200 |
| 2008-09-15 | $48.15 | $49.83 | 1,500 |
| 2008-09-12 | $48.19 | $49.87 | 100 |
| 2008-09-11 | $47.98 | $49.66 | 400 |
| 2008-09-10 | $48.35 | $50.04 | 800 |
| 2008-09-09 | $49.10 | $50.81 | 700 |
| 2008-09-08 | $48.21 | $49.89 | 900 |
| 2008-09-05 | $47.62 | $49.28 | 300 |
| 2008-09-04 | $47.07 | $48.71 | 700 |
| 2008-09-03 | $47.16 | $48.81 | 100 |
| 2008-09-02 | $47.97 | $49.64 | 900 |
| 2008-08-29 | $47.58 | $49.24 | 900 |
| 2008-08-28 | $48.57 | $50.27 | 200 |
| 2008-08-27 | $47.85 | $49.52 | 500 |
| 2008-08-26 | $47.44 | $48.89 | 100 |
| 2008-08-25 | $47.73 | $49.19 | 500 |
| 2008-08-22 | $47.97 | $49.44 | 700 |
| 2008-08-21 | $48.00 | $49.47 | 1,100 |
| 2008-08-20 | $47.71 | $49.17 | 100 |
| 2008-08-19 | $48.00 | $49.47 | 600 |
| 2008-08-18 | $48.61 | $50.10 | 200 |
| 2008-08-15 | $49.10 | $50.60 | 200 |
| 2008-08-14 | $48.94 | $50.44 | 600 |
| 2008-08-13 | $49.31 | $50.82 | 100 |
| 2008-08-12 | $49.64 | $51.16 | 900 |
| 2008-08-11 | $49.60 | $51.12 | 800 |
| 2008-08-08 | $49.00 | $50.50 | 200 |
| 2008-08-07 | $49.36 | $50.87 | 200 |
| 2008-08-06 | $49.92 | $51.45 | 800 |
| 2008-08-05 | $47.99 | $49.46 | 1,000 |
| 2008-08-04 | $54.01 | $55.66 | 1,200 |
| 2008-08-01 | $54.40 | $56.06 | 200 |
| 2008-07-31 | $53.38 | $55.01 | 1,300 |
| 2008-07-30 | $53.61 | $55.25 | 100 |
| 2008-07-29 | $54.60 | $56.27 | 100 |
| 2008-07-28 | $55.00 | $56.68 | 100 |
| 2008-07-25 | $55.41 | $57.10 | 100 |
| 2008-07-24 | $56.08 | $57.79 | 200 |
| 2008-07-23 | $56.17 | $57.89 | 300 |
| 2008-07-22 | $56.44 | $58.16 | 200 |
| 2008-07-21 | $56.10 | $57.81 | 300 |
| 2008-07-18 | $57.75 | $59.51 | 0 |
| 2008-07-17 | $57.75 | $59.51 | 800 |
| 2008-07-16 | $56.83 | $58.57 | 300 |
| 2008-07-15 | $56.75 | $58.48 | 600 |
| 2008-07-14 | $55.76 | $57.46 | 1,400 |
| 2008-07-11 | $53.71 | $55.35 | 700 |
| 2008-07-10 | $52.00 | $53.59 | 100 |
| 2008-07-09 | $53.16 | $54.78 | 300 |
| 2008-07-08 | $53.25 | $54.88 | 100 |
| 2008-07-07 | $53.88 | $55.53 | 100 |
| 2008-07-03 | $54.87 | $56.55 | 0 |
| 2008-07-02 | $54.87 | $56.55 | 500 |
| 2008-07-01 | $54.29 | $55.95 | 900 |
| 2008-06-30 | $53.77 | $55.41 | 1,600 |
| 2008-06-27 | $54.00 | $55.65 | 100 |
| 2008-06-26 | $54.91 | $56.59 | 400 |
| 2008-06-25 | $55.50 | $57.20 | 500 |
| 2008-06-24 | $55.07 | $56.75 | 200 |
| 2008-06-23 | $56.20 | $57.92 | 100 |
| 2008-06-20 | $55.11 | $56.79 | 200 |
| 2008-06-19 | $55.35 | $57.04 | 0 |
| 2008-06-18 | $55.35 | $57.04 | 300 |
| 2008-06-17 | $54.77 | $56.44 | 100 |
| 2008-06-16 | $56.00 | $57.71 | 200 |
| 2008-06-13 | $57.81 | $59.58 | 0 |
| 2008-06-12 | $57.81 | $59.58 | 300 |
| 2008-06-11 | $57.53 | $59.29 | 200 |
| 2008-06-10 | $57.75 | $59.51 | 800 |
| 2008-06-09 | $58.44 | $60.23 | 300 |
| 2008-06-06 | $58.24 | $60.02 | 1,100 |
| 2008-06-05 | $58.20 | $59.98 | 300 |
| 2008-06-04 | $57.31 | $59.06 | 0 |
| 2008-06-03 | $57.31 | $59.06 | 0 |
| 2008-06-02 | $57.31 | $59.06 | 100 |
| 2008-05-30 | $57.37 | $59.12 | 0 |
| 2008-05-29 | $57.37 | $59.12 | 200 |
| 2008-05-28 | $56.50 | $58.23 | 400 |
| 2008-05-27 | $58.21 | $59.78 | 300 |
| 2008-05-23 | $57.50 | $59.05 | 200 |
| 2008-05-22 | $57.00 | $58.54 | 100 |
| 2008-05-21 | $56.00 | $57.51 | 0 |
| 2008-05-20 | $56.00 | $57.51 | 100 |
| 2008-05-19 | $57.00 | $58.54 | 0 |
| 2008-05-16 | $57.00 | $58.54 | 0 |
| 2008-05-15 | $57.00 | $58.54 | 400 |
| 2008-05-14 | $56.65 | $58.18 | 100 |
| 2008-05-13 | $56.93 | $58.47 | 200 |
| 2008-05-12 | $55.89 | $57.40 | 200 |
| 2008-05-09 | $54.66 | $56.14 | 100 |
| 2008-05-08 | $55.88 | $57.39 | 700 |
| 2008-05-07 | $53.76 | $55.21 | 400 |
| 2008-05-06 | $55.61 | $57.11 | 300 |
| 2008-05-05 | $53.00 | $54.43 | 0 |
| 2008-05-02 | $53.00 | $54.43 | 300 |
| 2008-05-01 | $53.00 | $54.43 | 100 |
| 2008-04-30 | $54.01 | $55.47 | 700 |
| 2008-04-29 | $53.80 | $55.25 | 700 |
| 2008-04-28 | $53.81 | $55.26 | 1,700 |
| 2008-04-25 | $54.00 | $55.46 | 300 |
| 2008-04-24 | $54.42 | $55.89 | 300 |
| 2008-04-23 | $55.20 | $56.69 | 700 |
| 2008-04-22 | $55.27 | $56.76 | 300 |
| 2008-04-21 | $55.07 | $56.56 | 800 |
| 2008-04-18 | $54.14 | $55.60 | 500 |
| 2008-04-17 | $54.19 | $55.65 | 200 |
| 2008-04-16 | $54.01 | $55.47 | 0 |
| 2008-04-15 | $54.01 | $55.47 | 200 |
| 2008-04-14 | $53.12 | $54.55 | 400 |
| 2008-04-11 | $53.64 | $55.09 | 100 |
| 2008-04-10 | $53.80 | $55.25 | 400 |
| 2008-04-09 | $54.01 | $55.47 | 100 |
| 2008-04-08 | $54.10 | $55.56 | 700 |
| 2008-04-07 | $54.16 | $55.62 | 500 |
| 2008-04-04 | $54.31 | $55.78 | 800 |
| 2008-04-03 | $54.50 | $55.97 | 200 |
| 2008-04-02 | $54.40 | $55.87 | 300 |
| 2008-04-01 | $53.00 | $54.43 | 0 |
| 2008-03-31 | $53.00 | $54.43 | 0 |
| 2008-03-28 | $53.00 | $54.43 | 0 |
| 2008-03-27 | $53.00 | $54.43 | 100 |
| 2008-03-26 | $53.48 | $54.92 | 0 |
| 2008-03-25 | $53.48 | $54.92 | 100 |
| 2008-03-24 | $53.10 | $54.53 | 100 |
| 2008-03-20 | $51.87 | $53.27 | 200 |
| 2008-03-19 | $52.08 | $53.49 | 1,000 |
| 2008-03-18 | $51.30 | $52.69 | 600 |
| 2008-03-17 | $50.87 | $52.24 | 200 |
| 2008-03-14 | $52.00 | $53.40 | 200 |
| 2008-03-13 | $52.25 | $53.66 | 200 |
| 2008-03-12 | $52.30 | $53.71 | 700 |
| 2008-03-11 | $50.20 | $51.56 | 0 |
| 2008-03-10 | $50.20 | $51.56 | 0 |
| 2008-03-07 | $50.20 | $51.56 | 300 |
| 2008-03-06 | $51.20 | $52.58 | 100 |
| 2008-03-05 | $52.61 | $54.03 | 0 |
| 2008-03-04 | $52.61 | $54.03 | 100 |
| 2008-03-03 | $52.05 | $53.46 | 300 |
| 2008-02-29 | $52.80 | $54.23 | 0 |
| 2008-02-28 | $52.80 | $54.23 | 200 |
| 2008-02-27 | $50.50 | $51.86 | 200 |
| 2008-02-26 | $52.00 | $53.24 | 0 |
| 2008-02-25 | $52.00 | $53.24 | 0 |
| 2008-02-22 | $52.00 | $53.24 | 400 |
| 2008-02-21 | $51.50 | $52.73 | 300 |
| 2008-02-20 | $52.44 | $53.69 | 200 |
| 2008-02-19 | $52.51 | $53.76 | 1,000 |
| 2008-02-15 | $50.08 | $51.27 | 300 |
| 2008-02-14 | $51.96 | $53.20 | 200 |
| 2008-02-13 | $50.00 | $51.19 | 300 |
| 2008-02-12 | $48.50 | $49.66 | 900 |
| 2008-02-11 | $44.40 | $45.46 | 0 |
| 2008-02-08 | $44.40 | $45.46 | 400 |
| 2008-02-07 | $45.79 | $46.88 | 0 |
| 2008-02-06 | $45.79 | $46.88 | 0 |
| 2008-02-05 | $45.79 | $46.88 | 0 |
| 2008-02-04 | $45.79 | $46.88 | 0 |
| 2008-02-01 | $45.79 | $46.88 | 400 |
| 2008-01-31 | $45.00 | $46.07 | 0 |
| 2008-01-30 | $45.00 | $46.07 | 400 |
| 2008-01-29 | $44.50 | $45.56 | 0 |
| 2008-01-28 | $44.50 | $45.56 | 200 |
| 2008-01-25 | $44.00 | $45.05 | 800 |
| 2008-01-24 | $45.96 | $47.06 | 100 |
| 2008-01-23 | $45.43 | $46.51 | 300 |
| 2008-01-22 | $45.68 | $46.77 | 500 |
| 2008-01-18 | $46.00 | $47.10 | 300 |
| 2008-01-17 | $48.60 | $49.76 | 300 |
| 2008-01-16 | $50.41 | $51.61 | 400 |
| 2008-01-15 | $49.23 | $50.40 | 300 |
| 2008-01-14 | $49.88 | $51.07 | 600 |
| 2008-01-11 | $50.00 | $51.19 | 400 |
| 2008-01-10 | $51.00 | $52.22 | 0 |
| 2008-01-09 | $51.00 | $52.22 | 100 |
| 2008-01-08 | $51.90 | $53.14 | 100 |
| 2008-01-07 | $51.50 | $52.73 | 300 |
| 2008-01-04 | $51.15 | $52.37 | 300 |
| 2008-01-03 | $50.67 | $51.88 | 600 |
| 2008-01-02 | $50.75 | $51.96 | 100 |