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
- 2005-12-15 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 | $44.00 | $44.00 | 1,035 |
| 2008-12-30 | $40.00 | $40.00 | 1,386 |
| 2008-12-29 | $40.00 | $40.00 | 321 |
| 2008-12-26 | $42.00 | $42.00 | 476 |
| 2008-12-24 | $40.00 | $40.00 | 618 |
| 2008-12-23 | $46.00 | $46.00 | 1,466 |
| 2008-12-22 | $46.00 | $46.00 | 1,362 |
| 2008-12-19 | $56.00 | $56.00 | 3,593 |
| 2008-12-18 | $52.00 | $52.00 | 5,366 |
| 2008-12-17 | $40.00 | $40.00 | 7,322 |
| 2008-12-16 | $40.00 | $40.00 | 4,758 |
| 2008-12-15 | $42.00 | $42.00 | 14,318 |
| 2008-12-12 | $36.00 | $36.00 | 3,540 |
| 2008-12-11 | $42.00 | $42.00 | 2,603 |
| 2008-12-10 | $44.00 | $44.00 | 5,649 |
| 2008-12-09 | $50.00 | $50.00 | 8,427 |
| 2008-12-08 | $50.00 | $50.00 | 3,464 |
| 2008-12-05 | $46.00 | $46.00 | 19,862 |
| 2008-12-04 | $56.00 | $56.00 | 3,050 |
| 2008-12-03 | $60.00 | $60.00 | 75 |
| 2008-12-02 | $60.00 | $60.00 | 52 |
| 2008-12-01 | $66.00 | $66.00 | 629 |
| 2008-11-28 | $60.00 | $60.00 | 0 |
| 2008-11-26 | $60.00 | $60.00 | 1,328 |
| 2008-11-25 | $70.00 | $70.00 | 451 |
| 2008-11-24 | $74.00 | $74.00 | 3,808 |
| 2008-11-21 | $60.00 | $60.00 | 2,844 |
| 2008-11-20 | $74.00 | $74.00 | 2,715 |
| 2008-11-19 | $78.00 | $78.00 | 125 |
| 2008-11-18 | $78.00 | $78.00 | 204 |
| 2008-11-17 | $78.00 | $78.00 | 331 |
| 2008-11-14 | $80.00 | $80.00 | 381 |
| 2008-11-13 | $92.00 | $92.00 | 137 |
| 2008-11-12 | $86.00 | $86.00 | 0 |
| 2008-11-11 | $86.00 | $86.00 | 1,883 |
| 2008-11-10 | $88.00 | $88.00 | 1 |
| 2008-11-07 | $92.00 | $92.00 | 120 |
| 2008-11-06 | $84.00 | $84.00 | 715 |
| 2008-11-05 | $86.00 | $86.00 | 608 |
| 2008-11-04 | $80.00 | $80.00 | 441 |
| 2008-11-03 | $84.00 | $84.00 | 830 |
| 2008-10-31 | $92.00 | $92.00 | 2,620 |
| 2008-10-30 | $84.00 | $84.00 | 153 |
| 2008-10-29 | $92.00 | $92.00 | 3,609 |
| 2008-10-28 | $84.00 | $84.00 | 4,803 |
| 2008-10-27 | $86.00 | $86.00 | 2,987 |
| 2008-10-24 | $90.00 | $90.00 | 4,433 |
| 2008-10-23 | $106.00 | $106.00 | 1,515 |
| 2008-10-22 | $106.00 | $106.00 | 3,783 |
| 2008-10-21 | $142.00 | $142.00 | 1,590 |
| 2008-10-20 | $148.00 | $148.00 | 2,415 |
| 2008-10-17 | $162.00 | $162.00 | 2,033 |
| 2008-10-16 | $160.00 | $160.00 | 357 |
| 2008-10-15 | $160.00 | $160.00 | 393 |
| 2008-10-14 | $164.00 | $164.00 | 1,213 |
| 2008-10-13 | $164.00 | $164.00 | 2,093 |
| 2008-10-10 | $176.00 | $176.00 | 1,101 |
| 2008-10-09 | $198.00 | $198.00 | 543 |
| 2008-10-08 | $200.00 | $200.00 | 482 |
| 2008-10-07 | $202.00 | $202.00 | 2,109 |
| 2008-10-06 | $226.00 | $226.00 | 552 |
| 2008-10-03 | $238.00 | $238.00 | 408 |
| 2008-10-02 | $220.00 | $220.00 | 144 |
| 2008-10-01 | $240.00 | $240.00 | 1,322 |
| 2008-09-30 | $240.00 | $240.00 | 2,509 |
| 2008-09-29 | $240.00 | $240.00 | 5,516 |
| 2008-09-26 | $242.00 | $242.00 | 235 |
| 2008-09-25 | $246.00 | $246.00 | 1,663 |
| 2008-09-24 | $258.00 | $258.00 | 801 |
| 2008-09-23 | $252.00 | $252.00 | 1,635 |
| 2008-09-22 | $232.00 | $232.00 | 494 |
| 2008-09-19 | $230.00 | $230.00 | 1,703 |
| 2008-09-18 | $222.00 | $222.00 | 2,035 |
| 2008-09-17 | $234.00 | $234.00 | 574 |
| 2008-09-16 | $236.00 | $236.00 | 1,270 |
| 2008-09-15 | $256.00 | $256.00 | 494 |
| 2008-09-12 | $258.00 | $258.00 | 452 |
| 2008-09-11 | $260.00 | $260.00 | 596 |
| 2008-09-10 | $262.00 | $262.00 | 1,121 |
| 2008-09-09 | $260.00 | $260.00 | 637 |
| 2008-09-08 | $260.00 | $260.00 | 592 |
| 2008-09-05 | $258.00 | $258.00 | 195 |
| 2008-09-04 | $262.00 | $262.00 | 317 |
| 2008-09-03 | $262.00 | $262.00 | 489 |
| 2008-09-02 | $254.00 | $254.00 | 1,545 |
| 2008-08-29 | $256.00 | $256.00 | 3,525 |
| 2008-08-28 | $240.00 | $240.00 | 1,690 |
| 2008-08-27 | $236.00 | $236.00 | 597 |
| 2008-08-26 | $240.00 | $240.00 | 727 |
| 2008-08-25 | $234.00 | $234.00 | 233 |
| 2008-08-22 | $236.00 | $236.00 | 456 |
| 2008-08-21 | $234.00 | $234.00 | 1,180 |
| 2008-08-20 | $242.00 | $242.00 | 712 |
| 2008-08-19 | $244.00 | $244.00 | 215 |
| 2008-08-18 | $254.00 | $254.00 | 3,521 |
| 2008-08-15 | $260.00 | $260.00 | 683 |
| 2008-08-14 | $238.00 | $238.00 | 758 |
| 2008-08-13 | $240.00 | $240.00 | 35 |
| 2008-08-12 | $240.00 | $240.00 | 132 |
| 2008-08-11 | $250.00 | $250.00 | 1,527 |
| 2008-08-08 | $238.00 | $238.00 | 1,355 |
| 2008-08-07 | $250.00 | $250.00 | 433 |
| 2008-08-06 | $258.00 | $258.00 | 521 |
| 2008-08-05 | $280.00 | $280.00 | 1,021 |
| 2008-08-04 | $280.00 | $280.00 | 78 |
| 2008-08-01 | $288.00 | $288.00 | 1,271 |
| 2008-07-31 | $262.00 | $262.00 | 311 |
| 2008-07-30 | $260.00 | $260.00 | 1,119 |
| 2008-07-29 | $272.00 | $272.00 | 1,722 |
| 2008-07-28 | $262.00 | $262.00 | 1,099 |
| 2008-07-25 | $272.00 | $272.00 | 321 |
| 2008-07-24 | $264.00 | $264.00 | 246 |
| 2008-07-23 | $280.00 | $280.00 | 953 |
| 2008-07-22 | $260.00 | $260.00 | 7,401 |
| 2008-07-21 | $250.00 | $250.00 | 237 |
| 2008-07-18 | $252.00 | $252.00 | 1,491 |
| 2008-07-17 | $256.00 | $256.00 | 1,002 |
| 2008-07-16 | $250.00 | $250.00 | 879 |
| 2008-07-15 | $250.00 | $250.00 | 1,669 |
| 2008-07-14 | $244.00 | $244.00 | 624 |
| 2008-07-11 | $260.00 | $260.00 | 1,591 |
| 2008-07-10 | $278.00 | $278.00 | 1,888 |
| 2008-07-09 | $288.00 | $288.00 | 6,947 |
| 2008-07-08 | $280.00 | $280.00 | 822 |
| 2008-07-07 | $294.00 | $294.00 | 1,110 |
| 2008-07-03 | $300.00 | $300.00 | 69 |
| 2008-07-02 | $298.00 | $298.00 | 1,060 |
| 2008-07-01 | $304.00 | $304.00 | 4,329 |
| 2008-06-30 | $316.00 | $316.00 | 1,401 |
| 2008-06-27 | $314.00 | $314.00 | 395 |
| 2008-06-26 | $310.00 | $310.00 | 1,353 |
| 2008-06-25 | $310.00 | $310.00 | 473 |
| 2008-06-24 | $310.00 | $310.00 | 366 |
| 2008-06-23 | $316.00 | $316.00 | 3,825 |
| 2008-06-20 | $316.00 | $316.00 | 428 |
| 2008-06-19 | $310.00 | $310.00 | 1,657 |
| 2008-06-18 | $312.00 | $312.00 | 1,294 |
| 2008-06-17 | $310.00 | $310.00 | 823 |
| 2008-06-16 | $300.00 | $300.00 | 576 |
| 2008-06-13 | $300.00 | $300.00 | 707 |
| 2008-06-12 | $304.00 | $304.00 | 3,377 |
| 2008-06-11 | $318.00 | $318.00 | 894 |
| 2008-06-10 | $320.00 | $320.00 | 2,962 |
| 2008-06-09 | $310.00 | $310.00 | 2,216 |
| 2008-06-06 | $330.00 | $330.00 | 781 |
| 2008-06-05 | $328.00 | $328.00 | 419 |
| 2008-06-04 | $330.00 | $330.00 | 1,564 |
| 2008-06-03 | $336.00 | $336.00 | 340 |
| 2008-06-02 | $340.00 | $340.00 | 1,410 |
| 2008-05-30 | $348.00 | $348.00 | 1,036 |
| 2008-05-29 | $338.00 | $338.00 | 2,273 |
| 2008-05-28 | $336.00 | $336.00 | 13,682 |
| 2008-05-27 | $316.00 | $316.00 | 1,353 |
| 2008-05-23 | $320.00 | $320.00 | 3,643 |
| 2008-05-22 | $326.00 | $326.00 | 1,558 |
| 2008-05-21 | $330.00 | $330.00 | 159 |
| 2008-05-20 | $340.00 | $340.00 | 1,272 |
| 2008-05-19 | $352.00 | $352.00 | 4,930 |
| 2008-05-16 | $324.00 | $324.00 | 2,083 |
| 2008-05-15 | $336.00 | $336.00 | 725 |
| 2008-05-14 | $334.00 | $334.00 | 2,135 |
| 2008-05-13 | $330.00 | $330.00 | 323 |
| 2008-05-12 | $340.00 | $340.00 | 388 |
| 2008-05-09 | $336.00 | $336.00 | 753 |
| 2008-05-08 | $334.00 | $334.00 | 5,924 |
| 2008-05-07 | $330.00 | $330.00 | 1,444 |
| 2008-05-06 | $340.00 | $340.00 | 1,286 |
| 2008-05-05 | $344.00 | $344.00 | 3,027 |
| 2008-05-02 | $346.00 | $346.00 | 1,451 |
| 2008-05-01 | $348.00 | $348.00 | 590 |
| 2008-04-30 | $350.00 | $350.00 | 1,523 |
| 2008-04-29 | $364.00 | $364.00 | 769 |
| 2008-04-28 | $368.00 | $368.00 | 1,553 |
| 2008-04-25 | $368.00 | $368.00 | 3,473 |
| 2008-04-24 | $346.00 | $346.00 | 3,349 |
| 2008-04-23 | $348.00 | $348.00 | 1,295 |
| 2008-04-22 | $334.00 | $334.00 | 842 |
| 2008-04-21 | $338.00 | $338.00 | 1,722 |
| 2008-04-18 | $338.00 | $338.00 | 695 |
| 2008-04-17 | $330.00 | $330.00 | 2,280 |
| 2008-04-16 | $346.00 | $346.00 | 3,297 |
| 2008-04-15 | $330.00 | $330.00 | 1,536 |
| 2008-04-14 | $320.00 | $320.00 | 901 |
| 2008-04-11 | $318.00 | $318.00 | 913 |
| 2008-04-10 | $308.00 | $308.00 | 637 |
| 2008-04-09 | $304.00 | $304.00 | 1,155 |
| 2008-04-08 | $294.00 | $294.00 | 2,103 |
| 2008-04-07 | $310.00 | $310.00 | 530 |
| 2008-04-04 | $328.00 | $328.00 | 1,809 |
| 2008-04-03 | $328.00 | $328.00 | 2,423 |
| 2008-04-02 | $330.00 | $330.00 | 1,493 |
| 2008-04-01 | $334.00 | $334.00 | 2,658 |
| 2008-03-31 | $328.00 | $328.00 | 3,624 |
| 2008-03-28 | $338.00 | $338.00 | 5,078 |
| 2008-03-27 | $298.00 | $298.00 | 4,083 |
| 2008-03-26 | $270.00 | $270.00 | 6,234 |
| 2008-03-25 | $260.00 | $260.00 | 3,266 |
| 2008-03-24 | $230.00 | $230.00 | 1,524 |
| 2008-03-20 | $214.00 | $214.00 | 1,031 |
| 2008-03-19 | $214.00 | $214.00 | 10,621 |
| 2008-03-18 | $256.00 | $256.00 | 8,517 |
| 2008-03-17 | $200.00 | $200.00 | 12,465 |
| 2008-03-14 | $224.00 | $224.00 | 32,486 |
| 2008-03-13 | $318.00 | $318.00 | 785 |
| 2008-03-12 | $320.00 | $320.00 | 1,542 |
| 2008-03-11 | $340.00 | $340.00 | 2,557 |
| 2008-03-10 | $342.00 | $342.00 | 1,658 |
| 2008-03-07 | $366.00 | $366.00 | 845 |
| 2008-03-06 | $366.00 | $366.00 | 516 |
| 2008-03-05 | $378.00 | $378.00 | 2,309 |
| 2008-03-04 | $370.00 | $370.00 | 2,009 |
| 2008-03-03 | $368.00 | $368.00 | 1,632 |
| 2008-02-29 | $334.00 | $334.00 | 3,899 |
| 2008-02-28 | $354.00 | $354.00 | 1,936 |
| 2008-02-27 | $370.00 | $370.00 | 4,820 |
| 2008-02-26 | $382.00 | $382.00 | 11,823 |
| 2008-02-25 | $324.00 | $324.00 | 16,010 |
| 2008-02-22 | $272.00 | $272.00 | 5,412 |
| 2008-02-21 | $326.00 | $326.00 | 7,445 |
| 2008-02-20 | $322.00 | $322.00 | 21,181 |
| 2008-02-19 | $280.00 | $280.00 | 27,277 |
| 2008-02-15 | $304.00 | $304.00 | 62,547 |
| 2008-02-14 | $400.00 | $400.00 | 31,126 |
| 2008-02-13 | $604.00 | $604.00 | 8,415 |
| 2008-02-12 | $638.00 | $638.00 | 10,436 |
| 2008-02-11 | $618.00 | $618.00 | 7,297 |
| 2008-02-08 | $700.00 | $700.00 | 3,907 |
| 2008-02-07 | $726.00 | $726.00 | 6,754 |
| 2008-02-06 | $750.00 | $750.00 | 12,777 |
| 2008-02-05 | $740.00 | $740.00 | 13,105 |
| 2008-02-04 | $738.00 | $738.00 | 19,318 |
| 2008-02-01 | $662.00 | $662.00 | 21,236 |
| 2008-01-31 | $710.00 | $710.00 | 7,117 |
| 2008-01-30 | $714.00 | $714.00 | 2,458 |
| 2008-01-29 | $732.00 | $732.00 | 29,108 |
| 2008-01-28 | $744.00 | $744.00 | 2,373 |
| 2008-01-25 | $756.00 | $756.00 | 2,497 |
| 2008-01-24 | $756.00 | $756.00 | 5,763 |
| 2008-01-23 | $744.00 | $744.00 | 4,047 |
| 2008-01-22 | $754.00 | $754.00 | 30,756 |
| 2008-01-18 | $778.00 | $778.00 | 17,615 |
| 2008-01-17 | $780.00 | $780.00 | 3,720 |
| 2008-01-16 | $770.00 | $770.00 | 10,121 |
| 2008-01-15 | $752.00 | $752.00 | 6,454 |
| 2008-01-14 | $780.00 | $780.00 | 1,406 |
| 2008-01-11 | $780.00 | $780.00 | 4,588 |
| 2008-01-10 | $752.00 | $752.00 | 3,081 |
| 2008-01-09 | $774.00 | $774.00 | 7,135 |
| 2008-01-08 | $818.00 | $818.00 | 41,723 |
| 2008-01-07 | $810.00 | $810.00 | 33,461 |
| 2008-01-04 | $808.00 | $808.00 | 25,181 |
| 2008-01-03 | $800.00 | $800.00 | 7,066 |
| 2008-01-02 | $718.00 | $718.00 | 2,563 |