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
- 1987-06-12 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 | $22.46 | $41.70 | 1,705,200 |
| 2008-12-30 | $22.54 | $41.84 | 3,089,100 |
| 2008-12-29 | $22.02 | $40.87 | 1,128,600 |
| 2008-12-26 | $22.25 | $41.30 | 611,400 |
| 2008-12-24 | $21.92 | $40.69 | 400,500 |
| 2008-12-23 | $21.90 | $40.66 | 1,363,800 |
| 2008-12-22 | $22.15 | $41.11 | 1,323,900 |
| 2008-12-19 | $22.19 | $41.19 | 1,601,100 |
| 2008-12-18 | $22.85 | $42.41 | 1,840,200 |
| 2008-12-17 | $23.62 | $43.85 | 1,940,700 |
| 2008-12-16 | $23.34 | $43.33 | 2,028,900 |
| 2008-12-15 | $21.98 | $40.79 | 1,798,200 |
| 2008-12-12 | $21.63 | $40.14 | 1,387,800 |
| 2008-12-11 | $21.30 | $39.53 | 1,928,400 |
| 2008-12-10 | $21.20 | $39.34 | 2,069,700 |
| 2008-12-09 | $20.68 | $38.39 | 1,566,000 |
| 2008-12-08 | $20.87 | $38.74 | 1,172,700 |
| 2008-12-05 | $20.43 | $37.92 | 1,706,400 |
| 2008-12-04 | $20.02 | $37.17 | 1,401,900 |
| 2008-12-03 | $20.49 | $38.03 | 2,206,200 |
| 2008-12-02 | $20.25 | $37.58 | 2,935,800 |
| 2008-12-01 | $19.18 | $35.60 | 1,587,000 |
| 2008-11-28 | $20.35 | $37.77 | 750,000 |
| 2008-11-26 | $20.55 | $38.14 | 1,679,700 |
| 2008-11-25 | $20.47 | $37.99 | 2,786,400 |
| 2008-11-24 | $19.73 | $36.62 | 1,979,400 |
| 2008-11-21 | $18.60 | $34.53 | 2,443,500 |
| 2008-11-20 | $17.52 | $32.52 | 3,331,500 |
| 2008-11-19 | $17.95 | $33.32 | 1,803,300 |
| 2008-11-18 | $18.71 | $34.73 | 2,655,600 |
| 2008-11-17 | $18.52 | $34.38 | 2,124,000 |
| 2008-11-14 | $18.98 | $35.23 | 2,324,100 |
| 2008-11-13 | $19.77 | $36.70 | 2,043,900 |
| 2008-11-12 | $17.94 | $33.30 | 1,444,200 |
| 2008-11-11 | $18.43 | $34.20 | 2,303,100 |
| 2008-11-10 | $18.45 | $34.25 | 1,469,100 |
| 2008-11-07 | $18.86 | $35.00 | 1,353,300 |
| 2008-11-06 | $17.65 | $32.77 | 1,530,900 |
| 2008-11-05 | $19.46 | $34.93 | 1,530,000 |
| 2008-11-04 | $20.16 | $36.19 | 1,312,800 |
| 2008-11-03 | $18.56 | $33.31 | 786,600 |
| 2008-10-31 | $18.50 | $33.20 | 1,628,100 |
| 2008-10-30 | $18.25 | $32.76 | 3,030,300 |
| 2008-10-29 | $17.95 | $32.22 | 1,722,300 |
| 2008-10-28 | $17.07 | $30.64 | 2,923,200 |
| 2008-10-27 | $15.88 | $28.51 | 1,295,100 |
| 2008-10-24 | $16.98 | $30.47 | 3,166,500 |
| 2008-10-23 | $17.89 | $32.11 | 2,739,600 |
| 2008-10-22 | $17.83 | $32.00 | 2,692,500 |
| 2008-10-21 | $19.92 | $35.76 | 2,952,600 |
| 2008-10-20 | $21.74 | $39.02 | 1,499,700 |
| 2008-10-17 | $20.60 | $36.98 | 982,500 |
| 2008-10-16 | $20.46 | $36.72 | 2,519,700 |
| 2008-10-15 | $19.54 | $35.08 | 2,280,900 |
| 2008-10-14 | $20.67 | $37.09 | 2,697,300 |
| 2008-10-13 | $21.31 | $38.25 | 555,600 |
| 2008-10-10 | $18.74 | $33.63 | 2,204,400 |
| 2008-10-09 | $19.72 | $35.39 | 2,355,000 |
| 2008-10-08 | $21.33 | $38.29 | 1,620,000 |
| 2008-10-07 | $21.94 | $39.37 | 1,362,900 |
| 2008-10-06 | $22.28 | $39.98 | 2,474,700 |
| 2008-10-03 | $23.30 | $41.83 | 1,254,000 |
| 2008-10-02 | $23.35 | $41.92 | 740,100 |
| 2008-10-01 | $24.25 | $43.52 | 620,400 |
| 2008-09-30 | $23.83 | $42.77 | 1,062,000 |
| 2008-09-29 | $23.44 | $42.08 | 1,420,200 |
| 2008-09-26 | $25.24 | $45.30 | 843,300 |
| 2008-09-25 | $25.17 | $45.18 | 846,600 |
| 2008-09-24 | $24.14 | $43.32 | 2,529,600 |
| 2008-09-23 | $25.20 | $45.24 | 1,596,900 |
| 2008-09-22 | $25.75 | $46.22 | 1,143,300 |
| 2008-09-19 | $25.89 | $46.47 | 1,817,700 |
| 2008-09-18 | $24.74 | $44.40 | 1,573,800 |
| 2008-09-17 | $23.77 | $42.66 | 1,437,900 |
| 2008-09-16 | $24.08 | $43.22 | 1,740,900 |
| 2008-09-15 | $23.76 | $42.64 | 1,847,100 |
| 2008-09-12 | $24.73 | $44.39 | 867,000 |
| 2008-09-11 | $24.00 | $43.08 | 1,081,800 |
| 2008-09-10 | $23.70 | $42.53 | 1,362,300 |
| 2008-09-09 | $23.56 | $42.29 | 1,323,300 |
| 2008-09-08 | $24.01 | $43.09 | 1,396,500 |
| 2008-09-05 | $23.73 | $42.60 | 1,607,100 |
| 2008-09-04 | $24.03 | $43.13 | 1,429,200 |
| 2008-09-03 | $25.11 | $45.07 | 1,422,000 |
| 2008-09-02 | $24.77 | $44.46 | 614,400 |
| 2008-08-29 | $24.69 | $44.32 | 749,700 |
| 2008-08-28 | $24.93 | $44.74 | 818,700 |
| 2008-08-27 | $24.65 | $44.24 | 478,500 |
| 2008-08-26 | $24.01 | $43.09 | 483,600 |
| 2008-08-25 | $24.14 | $43.33 | 743,400 |
| 2008-08-22 | $24.50 | $43.97 | 590,700 |
| 2008-08-21 | $24.38 | $43.76 | 828,000 |
| 2008-08-20 | $24.29 | $43.60 | 939,000 |
| 2008-08-19 | $24.08 | $43.22 | 702,000 |
| 2008-08-18 | $24.34 | $43.69 | 600,000 |
| 2008-08-15 | $24.27 | $43.56 | 804,300 |
| 2008-08-14 | $24.54 | $44.05 | 1,170,000 |
| 2008-08-13 | $24.99 | $44.85 | 808,200 |
| 2008-08-12 | $25.09 | $45.03 | 905,400 |
| 2008-08-11 | $25.11 | $45.06 | 510,300 |
| 2008-08-08 | $25.07 | $45.00 | 918,300 |
| 2008-08-07 | $25.19 | $45.21 | 1,085,100 |
| 2008-08-06 | $26.00 | $46.66 | 851,400 |
| 2008-08-05 | $26.21 | $47.05 | 1,233,000 |
| 2008-08-04 | $25.66 | $46.06 | 1,342,200 |
| 2008-08-01 | $25.64 | $46.02 | 754,200 |
| 2008-07-31 | $25.94 | $46.57 | 838,800 |
| 2008-07-30 | $25.99 | $46.65 | 1,223,700 |
| 2008-07-29 | $25.74 | $46.20 | 1,250,700 |
| 2008-07-28 | $24.93 | $44.75 | 1,012,500 |
| 2008-07-25 | $25.27 | $45.36 | 1,439,400 |
| 2008-07-24 | $25.34 | $45.48 | 1,809,900 |
| 2008-07-23 | $25.84 | $46.38 | 1,526,700 |
| 2008-07-22 | $25.61 | $45.97 | 2,713,800 |
| 2008-07-21 | $27.46 | $49.29 | 1,362,000 |
| 2008-07-18 | $27.64 | $49.61 | 1,038,000 |
| 2008-07-17 | $27.58 | $49.50 | 1,225,200 |
| 2008-07-16 | $27.30 | $49.00 | 1,520,700 |
| 2008-07-15 | $26.97 | $48.41 | 1,506,600 |
| 2008-07-14 | $27.27 | $48.95 | 1,374,300 |
| 2008-07-11 | $27.39 | $49.16 | 1,618,800 |
| 2008-07-10 | $27.75 | $49.81 | 1,698,000 |
| 2008-07-09 | $27.56 | $49.46 | 2,075,100 |
| 2008-07-08 | $27.60 | $49.55 | 1,076,100 |
| 2008-07-07 | $27.01 | $48.49 | 888,600 |
| 2008-07-03 | $27.50 | $49.36 | 1,259,400 |
| 2008-07-02 | $27.20 | $48.82 | 1,650,300 |
| 2008-07-01 | $26.58 | $47.71 | 1,541,700 |
| 2008-06-30 | $26.53 | $47.61 | 895,500 |
| 2008-06-27 | $26.26 | $47.14 | 754,200 |
| 2008-06-26 | $26.27 | $47.16 | 729,300 |
| 2008-06-25 | $26.95 | $48.37 | 1,390,200 |
| 2008-06-24 | $26.34 | $47.28 | 868,200 |
| 2008-06-23 | $26.45 | $47.47 | 542,100 |
| 2008-06-20 | $26.36 | $47.31 | 1,150,500 |
| 2008-06-19 | $26.80 | $48.10 | 672,900 |
| 2008-06-18 | $27.08 | $48.61 | 940,200 |
| 2008-06-17 | $27.43 | $49.23 | 1,513,200 |
| 2008-06-16 | $27.34 | $49.08 | 1,396,800 |
| 2008-06-13 | $27.44 | $49.25 | 1,223,100 |
| 2008-06-12 | $27.19 | $48.80 | 1,791,000 |
| 2008-06-11 | $27.05 | $48.55 | 1,887,600 |
| 2008-06-10 | $26.85 | $48.19 | 1,389,900 |
| 2008-06-09 | $27.24 | $48.89 | 4,003,800 |
| 2008-06-06 | $27.47 | $49.30 | 2,573,100 |
| 2008-06-05 | $28.26 | $50.72 | 1,375,200 |
| 2008-06-04 | $27.74 | $49.78 | 1,581,300 |
| 2008-06-03 | $28.10 | $50.44 | 2,052,900 |
| 2008-06-02 | $28.06 | $50.36 | 1,231,800 |
| 2008-05-30 | $28.68 | $51.47 | 597,900 |
| 2008-05-29 | $28.68 | $51.48 | 1,021,500 |
| 2008-05-28 | $28.65 | $51.42 | 965,700 |
| 2008-05-27 | $28.77 | $51.65 | 711,900 |
| 2008-05-23 | $29.00 | $52.06 | 963,600 |
| 2008-05-22 | $29.38 | $52.73 | 1,356,600 |
| 2008-05-21 | $28.88 | $51.84 | 1,055,100 |
| 2008-05-20 | $29.36 | $52.70 | 1,456,200 |
| 2008-05-19 | $29.40 | $52.78 | 744,900 |
| 2008-05-16 | $29.77 | $53.43 | 1,597,500 |
| 2008-05-15 | $29.97 | $53.79 | 1,409,400 |
| 2008-05-14 | $29.73 | $53.36 | 778,500 |
| 2008-05-13 | $29.71 | $53.32 | 841,500 |
| 2008-05-12 | $29.63 | $53.18 | 1,121,100 |
| 2008-05-09 | $28.92 | $51.90 | 1,186,500 |
| 2008-05-08 | $28.92 | $51.91 | 1,309,500 |
| 2008-05-07 | $28.98 | $50.90 | 1,508,700 |
| 2008-05-06 | $29.65 | $52.07 | 856,500 |
| 2008-05-05 | $29.81 | $52.36 | 713,100 |
| 2008-05-02 | $29.65 | $52.07 | 1,192,500 |
| 2008-05-01 | $29.11 | $51.12 | 895,500 |
| 2008-04-30 | $28.79 | $50.57 | 846,300 |
| 2008-04-29 | $28.81 | $50.61 | 750,300 |
| 2008-04-28 | $29.24 | $51.35 | 1,052,400 |
| 2008-04-25 | $29.38 | $51.60 | 1,118,700 |
| 2008-04-24 | $29.19 | $51.26 | 1,336,800 |
| 2008-04-23 | $29.62 | $52.02 | 693,000 |
| 2008-04-22 | $29.72 | $52.19 | 763,500 |
| 2008-04-21 | $30.06 | $52.79 | 689,100 |
| 2008-04-18 | $29.99 | $52.68 | 988,200 |
| 2008-04-17 | $29.60 | $51.98 | 1,158,300 |
| 2008-04-16 | $30.08 | $52.82 | 1,658,700 |
| 2008-04-15 | $29.48 | $51.78 | 781,200 |
| 2008-04-14 | $29.17 | $51.23 | 795,600 |
| 2008-04-11 | $29.09 | $51.10 | 906,300 |
| 2008-04-10 | $29.97 | $52.64 | 687,600 |
| 2008-04-09 | $30.07 | $52.82 | 695,700 |
| 2008-04-08 | $30.04 | $52.77 | 935,100 |
| 2008-04-07 | $30.62 | $53.78 | 1,408,500 |
| 2008-04-04 | $30.17 | $52.99 | 920,700 |
| 2008-04-03 | $29.81 | $52.36 | 1,277,100 |
| 2008-04-02 | $29.77 | $52.28 | 1,675,800 |
| 2008-04-01 | $29.79 | $52.32 | 1,565,400 |
| 2008-03-31 | $28.84 | $50.65 | 1,312,200 |
| 2008-03-28 | $29.02 | $50.97 | 739,200 |
| 2008-03-27 | $29.23 | $51.33 | 1,069,500 |
| 2008-03-26 | $29.17 | $51.24 | 1,258,200 |
| 2008-03-25 | $29.17 | $51.23 | 1,357,200 |
| 2008-03-24 | $28.49 | $50.03 | 1,185,000 |
| 2008-03-20 | $28.03 | $49.22 | 1,579,500 |
| 2008-03-19 | $27.79 | $48.81 | 2,754,300 |
| 2008-03-18 | $29.06 | $51.04 | 1,849,800 |
| 2008-03-17 | $28.48 | $50.01 | 2,120,100 |
| 2008-03-14 | $28.50 | $50.05 | 1,918,500 |
| 2008-03-13 | $28.88 | $50.72 | 1,407,900 |
| 2008-03-12 | $28.62 | $50.27 | 1,145,100 |
| 2008-03-11 | $28.83 | $50.64 | 1,381,500 |
| 2008-03-10 | $27.75 | $48.73 | 1,377,900 |
| 2008-03-07 | $27.95 | $49.08 | 1,320,300 |
| 2008-03-06 | $28.15 | $49.44 | 2,055,900 |
| 2008-03-05 | $28.48 | $50.02 | 1,769,400 |
| 2008-03-04 | $28.22 | $49.57 | 2,952,900 |
| 2008-03-03 | $28.69 | $50.39 | 1,975,200 |
| 2008-02-29 | $28.91 | $50.78 | 1,726,500 |
| 2008-02-28 | $29.46 | $51.75 | 1,941,000 |
| 2008-02-27 | $29.69 | $52.14 | 2,220,000 |
| 2008-02-26 | $29.45 | $51.73 | 1,336,200 |
| 2008-02-25 | $28.80 | $50.58 | 1,379,400 |
| 2008-02-22 | $28.50 | $50.05 | 1,622,400 |
| 2008-02-21 | $28.22 | $49.57 | 2,655,600 |
| 2008-02-20 | $27.97 | $49.12 | 2,127,300 |
| 2008-02-19 | $27.81 | $48.84 | 1,095,600 |
| 2008-02-15 | $27.80 | $48.82 | 1,787,700 |
| 2008-02-14 | $28.11 | $49.38 | 1,086,000 |
| 2008-02-13 | $28.40 | $49.88 | 1,583,400 |
| 2008-02-12 | $28.59 | $50.22 | 2,841,000 |
| 2008-02-11 | $27.91 | $49.02 | 1,561,800 |
| 2008-02-08 | $27.97 | $49.12 | 2,183,100 |
| 2008-02-07 | $28.00 | $49.18 | 3,073,800 |
| 2008-02-06 | $28.00 | $49.17 | 2,260,200 |
| 2008-02-05 | $27.39 | $48.11 | 2,085,900 |
| 2008-02-04 | $29.29 | $51.44 | 1,061,400 |
| 2008-02-01 | $29.44 | $51.70 | 1,361,100 |
| 2008-01-31 | $29.27 | $51.40 | 1,315,800 |
| 2008-01-30 | $28.76 | $50.51 | 1,660,200 |
| 2008-01-29 | $29.07 | $51.05 | 847,800 |
| 2008-01-28 | $28.91 | $50.78 | 1,257,600 |
| 2008-01-25 | $28.53 | $50.10 | 2,329,800 |
| 2008-01-24 | $29.53 | $51.86 | 3,378,300 |
| 2008-01-23 | $28.70 | $50.41 | 2,945,100 |
| 2008-01-22 | $29.57 | $51.93 | 3,836,400 |
| 2008-01-18 | $31.46 | $55.26 | 2,236,800 |
| 2008-01-17 | $31.02 | $54.48 | 4,047,900 |
| 2008-01-16 | $31.65 | $55.58 | 1,747,800 |
| 2008-01-15 | $32.35 | $56.82 | 2,356,800 |
| 2008-01-14 | $33.29 | $58.47 | 1,820,700 |
| 2008-01-11 | $32.88 | $57.75 | 1,390,800 |
| 2008-01-10 | $33.97 | $59.67 | 2,502,900 |
| 2008-01-09 | $33.48 | $58.80 | 1,863,900 |
| 2008-01-08 | $32.63 | $57.31 | 1,897,800 |
| 2008-01-07 | $32.66 | $57.36 | 2,614,200 |
| 2008-01-04 | $31.37 | $55.10 | 2,127,300 |
| 2008-01-03 | $31.63 | $55.55 | 2,243,100 |
| 2008-01-02 | $32.34 | $56.80 | 3,989,100 |