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
- 1991-11-07 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2008-12-31 | $14.75 | $14.75 | 1,600 | — | — |
| 2008-12-30 | $14.00 | $14.00 | 1,380 | — | — |
| 2008-12-29 | $13.80 | $13.80 | 6,480 | — | — |
| 2008-12-26 | $15.50 | $15.50 | 0 | — | — |
| 2008-12-24 | $15.50 | $15.50 | 3,660 | — | — |
| 2008-12-23 | $15.25 | $15.25 | 940 | — | — |
| 2008-12-22 | $14.35 | $14.35 | 100 | — | — |
| 2008-12-19 | $14.30 | $14.30 | 760 | — | — |
| 2008-12-18 | $14.95 | $14.95 | 3,280 | — | — |
| 2008-12-17 | $16.45 | $16.45 | 820 | — | — |
| 2008-12-16 | $18.35 | $18.35 | 1,080 | — | — |
| 2008-12-15 | $18.75 | $18.75 | 100 | — | — |
| 2008-12-12 | $19.00 | $19.00 | 4,140 | — | — |
| 2008-12-11 | $16.15 | $16.15 | 0 | — | — |
| 2008-12-10 | $16.15 | $16.15 | 400 | — | — |
| 2008-12-09 | $16.20 | $16.20 | 580 | — | — |
| 2008-12-08 | $15.55 | $15.55 | 2,820 | — | — |
| 2008-12-05 | $13.75 | $13.75 | 500 | — | — |
| 2008-12-04 | $13.75 | $13.75 | 2,660 | — | — |
| 2008-12-03 | $12.50 | $12.50 | 800 | — | — |
| 2008-12-02 | $12.60 | $12.60 | 400 | — | — |
| 2008-12-01 | $12.30 | $12.30 | 380 | — | — |
| 2008-11-28 | $12.25 | $12.25 | 60 | — | — |
| 2008-11-26 | $12.55 | $12.55 | 2,040 | — | — |
| 2008-11-25 | $12.00 | $12.00 | 540 | — | — |
| 2008-11-24 | $11.80 | $11.80 | 1,080 | — | — |
| 2008-11-21 | $12.00 | $12.00 | 1,240 | — | — |
| 2008-11-20 | $12.00 | $12.00 | 2,420 | — | — |
| 2008-11-19 | $12.75 | $12.75 | 820 | — | — |
| 2008-11-18 | $12.75 | $12.75 | 1,240 | — | — |
| 2008-11-17 | $12.80 | $12.80 | 760 | — | — |
| 2008-11-14 | $11.80 | $11.80 | 2,680 | — | — |
| 2008-11-13 | $12.90 | $12.90 | 5,900 | — | — |
| 2008-11-12 | $12.65 | $12.65 | 5,100 | — | — |
| 2008-11-11 | $17.00 | $17.00 | 160 | — | — |
| 2008-11-10 | $15.00 | $15.00 | 2,060 | — | — |
| 2008-11-07 | $15.00 | $15.00 | 40 | — | — |
| 2008-11-06 | $15.15 | $15.15 | 3,380 | — | — |
| 2008-11-05 | $14.20 | $14.20 | 2,400 | — | — |
| 2008-11-04 | $16.70 | $16.70 | 2,040 | — | — |
| 2008-11-03 | $17.50 | $17.50 | 8,780 | — | — |
| 2008-10-31 | $15.00 | $15.00 | 1,480 | — | — |
| 2008-10-30 | $14.85 | $14.85 | 9,780 | — | — |
| 2008-10-29 | $12.00 | $12.00 | 3,460 | — | — |
| 2008-10-28 | $11.05 | $11.05 | 3,360 | — | — |
| 2008-10-27 | $11.90 | $11.90 | 2,820 | — | — |
| 2008-10-24 | $13.00 | $13.00 | 4,040 | — | — |
| 2008-10-23 | $13.95 | $13.95 | 3,860 | — | — |
| 2008-10-22 | $14.00 | $14.00 | 5,320 | — | — |
| 2008-10-21 | $14.75 | $14.75 | 680 | — | — |
| 2008-10-20 | $15.00 | $15.00 | 2,360 | — | — |
| 2008-10-17 | $15.45 | $15.45 | 6,180 | — | — |
| 2008-10-16 | $12.50 | $12.50 | 1,980 | — | — |
| 2008-10-15 | $13.75 | $13.75 | 9,700 | — | — |
| 2008-10-14 | $12.55 | $12.55 | 7,680 | — | — |
| 2008-10-13 | $14.90 | $14.90 | 4,240 | — | — |
| 2008-10-10 | $14.70 | $14.70 | 7,120 | — | — |
| 2008-10-09 | $12.30 | $12.30 | 2,660 | — | — |
| 2008-10-08 | $15.50 | $15.50 | 4,160 | — | — |
| 2008-10-07 | $17.25 | $17.25 | 4,200 | — | — |
| 2008-10-06 | $17.00 | $17.00 | 1,120 | — | — |
| 2008-10-03 | $18.25 | $18.25 | 3,900 | — | — |
| 2008-10-02 | $18.25 | $18.25 | 2,160 | — | — |
| 2008-10-01 | $19.00 | $19.00 | 11,640 | — | — |
| 2008-09-30 | $21.05 | $21.05 | 760 | — | — |
| 2008-09-29 | $22.00 | $22.00 | 720 | — | — |
| 2008-09-26 | $23.40 | $23.40 | 600 | — | — |
| 2008-09-25 | $23.25 | $23.25 | 4,240 | — | — |
| 2008-09-24 | $23.10 | $23.10 | 1,080 | — | — |
| 2008-09-23 | $23.50 | $23.50 | 1,800 | — | — |
| 2008-09-22 | $24.50 | $24.50 | 3,060 | — | — |
| 2008-09-19 | $25.55 | $25.55 | 560 | — | — |
| 2008-09-18 | $24.50 | $24.50 | 1,300 | — | — |
| 2008-09-17 | $24.50 | $24.50 | 1,440 | — | — |
| 2008-09-16 | $25.30 | $25.30 | 440 | — | — |
| 2008-09-15 | $25.50 | $25.50 | 1,940 | — | — |
| 2008-09-12 | $25.50 | $25.50 | 1,820 | — | — |
| 2008-09-11 | $26.50 | $26.50 | 60 | — | — |
| 2008-09-10 | $25.75 | $25.75 | 3,700 | — | — |
| 2008-09-09 | $27.00 | $27.00 | 1,940 | — | — |
| 2008-09-08 | $27.10 | $27.10 | 1,400 | — | — |
| 2008-09-05 | $26.75 | $26.75 | 220 | — | — |
| 2008-09-04 | $26.75 | $26.75 | 1,400 | — | — |
| 2008-09-03 | $26.75 | $26.75 | 1,800 | — | — |
| 2008-09-02 | $26.70 | $26.70 | 1,660 | — | — |
| 2008-08-29 | $26.35 | $26.35 | 1,120 | — | — |
| 2008-08-28 | $26.50 | $26.50 | 6,200 | — | — |
| 2008-08-27 | $26.85 | $26.85 | 860 | — | — |
| 2008-08-26 | $26.25 | $26.25 | 3,480 | — | — |
| 2008-08-25 | $27.85 | $27.85 | 2,000 | — | — |
| 2008-08-22 | $28.00 | $28.00 | 460 | — | — |
| 2008-08-21 | $29.95 | $29.95 | 2,640 | — | — |
| 2008-08-20 | $29.00 | $29.00 | 1,020 | — | — |
| 2008-08-19 | $28.50 | $28.50 | 1,240 | — | — |
| 2008-08-18 | $29.25 | $29.25 | 3,420 | — | — |
| 2008-08-15 | $27.50 | $27.50 | 1,880 | — | — |
| 2008-08-14 | $26.35 | $26.35 | 2,980 | — | — |
| 2008-08-13 | $28.90 | $28.90 | 4,080 | — | — |
| 2008-08-12 | $26.50 | $26.50 | 1,020 | — | — |
| 2008-08-11 | $26.60 | $26.60 | 1,760 | — | — |
| 2008-08-08 | $26.15 | $26.15 | 1,620 | — | — |
| 2008-08-07 | $26.25 | $26.25 | 620 | — | — |
| 2008-08-06 | $27.35 | $27.35 | 2,280 | — | — |
| 2008-08-05 | $25.50 | $25.50 | 5,660 | — | — |
| 2008-08-04 | $26.45 | $26.45 | 3,920 | — | — |
| 2008-08-01 | $30.25 | $30.25 | 3,300 | — | — |
| 2008-07-31 | $30.05 | $30.05 | 5,020 | — | — |
| 2008-07-30 | $31.80 | $31.80 | 1,460 | — | — |
| 2008-07-29 | $34.20 | $34.20 | 960 | — | — |
| 2008-07-28 | $32.05 | $32.05 | 140 | — | — |
| 2008-07-25 | $32.95 | $32.95 | 780 | — | — |
| 2008-07-24 | $32.00 | $32.00 | 2,560 | — | — |
| 2008-07-23 | $34.15 | $34.15 | 1,340 | — | — |
| 2008-07-22 | $34.75 | $34.75 | 900 | — | — |
| 2008-07-21 | $34.75 | $34.75 | 240 | — | — |
| 2008-07-18 | $34.95 | $34.95 | 2,140 | — | — |
| 2008-07-17 | $34.25 | $34.25 | 4,000 | — | — |
| 2008-07-16 | $33.30 | $33.30 | 220 | — | — |
| 2008-07-15 | $32.00 | $32.00 | 260 | — | — |
| 2008-07-14 | $32.95 | $32.95 | 880 | — | — |
| 2008-07-11 | $32.90 | $32.90 | 220 | — | — |
| 2008-07-10 | $32.00 | $32.00 | 60 | — | — |
| 2008-07-09 | $32.05 | $32.05 | 960 | — | — |
| 2008-07-08 | $33.90 | $33.90 | 1,600 | — | — |
| 2008-07-07 | $34.80 | $34.80 | 680 | — | — |
| 2008-07-03 | $32.45 | $32.45 | 2,700 | — | — |
| 2008-07-02 | $33.10 | $33.10 | 3,760 | — | — |
| 2008-07-01 | $36.00 | $36.00 | 2,780 | — | — |
| 2008-06-30 | $36.20 | $36.20 | 1,780 | — | — |
| 2008-06-27 | $37.00 | $37.00 | 4,180 | — | — |
| 2008-06-26 | $34.35 | $34.35 | 3,140 | — | — |
| 2008-06-25 | $31.50 | $31.50 | 500 | — | — |
| 2008-06-24 | $31.85 | $31.85 | 2,600 | — | — |
| 2008-06-23 | $31.50 | $31.50 | 460 | — | — |
| 2008-06-20 | $31.45 | $31.45 | 980 | — | — |
| 2008-06-19 | $32.65 | $32.65 | 740 | — | — |
| 2008-06-18 | $31.80 | $31.80 | 1,540 | — | — |
| 2008-06-17 | $31.75 | $31.75 | 2,260 | — | — |
| 2008-06-16 | $29.45 | $29.45 | 3,700 | — | — |
| 2008-06-13 | $28.55 | $28.55 | 3,620 | — | — |
| 2008-06-12 | $28.05 | $28.05 | 1,480 | — | — |
| 2008-06-11 | $29.00 | $29.00 | 1,080 | — | — |
| 2008-06-10 | $28.90 | $28.90 | 740 | — | — |
| 2008-06-09 | $29.40 | $29.40 | 1,980 | — | — |
| 2008-06-06 | $30.35 | $30.35 | 1,900 | — | — |
| 2008-06-05 | $30.60 | $30.60 | 3,140 | — | — |
| 2008-06-04 | $31.75 | $31.75 | 380 | — | — |
| 2008-06-03 | $32.30 | $32.30 | 3,660 | — | — |
| 2008-06-02 | $34.00 | $34.00 | 4,480 | — | — |
| 2008-05-30 | $32.15 | $32.15 | 5,980 | — | — |
| 2008-05-29 | $31.35 | $31.35 | 1,780 | — | — |
| 2008-05-28 | $31.55 | $31.55 | 460 | — | — |
| 2008-05-27 | $32.20 | $32.20 | 3,120 | — | — |
| 2008-05-23 | $31.95 | $31.95 | 4,240 | — | — |
| 2008-05-22 | $31.85 | $31.85 | 600 | — | — |
| 2008-05-21 | $32.00 | $32.00 | 5,700 | — | — |
| 2008-05-20 | $32.15 | $32.15 | 2,040 | — | — |
| 2008-05-19 | $32.15 | $32.15 | 3,700 | — | — |
| 2008-05-16 | $32.50 | $32.50 | 2,360 | — | — |
| 2008-05-15 | $31.65 | $31.65 | 3,080 | — | — |
| 2008-05-14 | $31.95 | $31.95 | 3,560 | — | — |
| 2008-05-13 | $31.55 | $31.55 | 1,920 | — | — |
| 2008-05-12 | $31.20 | $31.20 | 10,200 | — | — |
| 2008-05-09 | $30.90 | $30.90 | 11,400 | — | — |
| 2008-05-08 | $32.60 | $32.60 | 4,780 | — | — |
| 2008-05-07 | $32.50 | $32.50 | 9,000 | — | — |
| 2008-05-06 | $35.85 | $35.85 | 3,960 | — | — |
| 2008-05-05 | $33.25 | $33.25 | 4,600 | — | — |
| 2008-05-02 | $32.05 | $32.05 | 14,620 | — | — |
| 2008-05-01 | $29.75 | $29.75 | 5,860 | — | — |
| 2008-04-30 | $29.05 | $29.05 | 2,340 | — | — |
| 2008-04-29 | $29.75 | $29.75 | 2,780 | — | — |
| 2008-04-28 | $29.75 | $29.75 | 1,520 | — | — |
| 2008-04-25 | $29.25 | $29.25 | 440 | — | — |
| 2008-04-24 | $28.10 | $28.10 | 2,040 | — | — |
| 2008-04-23 | $27.95 | $27.95 | 3,200 | — | — |
| 2008-04-22 | $29.20 | $29.20 | 280 | — | — |
| 2008-04-21 | $29.20 | $29.20 | 1,200 | — | — |
| 2008-04-18 | $29.75 | $29.75 | 1,500 | — | — |
| 2008-04-17 | $29.50 | $29.50 | 720 | — | — |
| 2008-04-16 | $29.80 | $29.80 | 1,960 | — | — |
| 2008-04-15 | $27.45 | $27.45 | 3,420 | — | — |
| 2008-04-14 | $29.85 | $29.85 | 4,620 | — | — |
| 2008-04-11 | $29.50 | $29.50 | 160 | — | — |
| 2008-04-10 | $28.25 | $28.25 | 660 | — | — |
| 2008-04-09 | $27.25 | $27.25 | 2,900 | — | — |
| 2008-04-08 | $25.75 | $25.75 | 2,880 | — | — |
| 2008-04-07 | $29.50 | $29.50 | 2,620 | — | — |
| 2008-04-04 | $27.25 | $27.25 | 1,580 | — | — |
| 2008-04-03 | $27.10 | $27.10 | 4,040 | — | — |
| 2008-04-02 | $24.75 | $24.75 | 920 | — | — |
| 2008-04-01 | $24.25 | $24.25 | 7,200 | — | — |
| 2008-03-31 | $24.55 | $24.55 | 15,860 | — | — |
| 2008-03-28 | $24.30 | $24.30 | 3,620 | — | — |
| 2008-03-27 | $27.30 | $27.30 | 6,780 | — | — |
| 2008-03-26 | $28.25 | $28.25 | 6,960 | — | — |
| 2008-03-25 | $29.50 | $29.50 | 4,860 | — | — |
| 2008-03-24 | $28.05 | $28.05 | 43,320 | — | — |
| 2008-03-20 | $25.70 | $25.70 | 3,640 | — | — |
| 2008-03-19 | $25.70 | $25.70 | 4,460 | — | — |
| 2008-03-18 | $27.80 | $27.80 | 3,080 | — | — |
| 2008-03-17 | $28.00 | $28.00 | 3,240 | — | — |
| 2008-03-14 | $30.55 | $30.55 | 15,860 | — | — |
| 2008-03-13 | $28.75 | $28.75 | 3,020 | — | — |
| 2008-03-12 | $26.05 | $26.05 | 1,540 | — | — |
| 2008-03-11 | $26.85 | $26.85 | 6,160 | — | — |
| 2008-03-10 | $25.25 | $25.25 | 19,540 | — | — |
| 2008-03-07 | $28.50 | $28.50 | 1,540 | — | — |
| 2008-03-06 | $28.80 | $28.80 | 3,980 | — | — |
| 2008-03-05 | $29.50 | $29.50 | 8,140 | — | — |
| 2008-03-04 | $30.00 | $30.00 | 2,720 | — | — |
| 2008-03-03 | $31.15 | $31.15 | 4,120 | — | — |
| 2008-02-29 | $31.30 | $31.30 | 10,620 | — | — |
| 2008-02-28 | $33.50 | $33.50 | 3,820 | — | — |
| 2008-02-27 | $34.70 | $34.70 | 340 | — | — |
| 2008-02-26 | $32.90 | $32.90 | 1,780 | — | — |
| 2008-02-25 | $30.15 | $30.15 | 52,720 | — | — |
| 2008-02-22 | $28.75 | $28.75 | 4,160 | — | — |
| 2008-02-21 | $29.20 | $29.20 | 1,860 | — | — |
| 2008-02-20 | $28.25 | $28.25 | 620 | — | — |
| 2008-02-19 | $28.75 | $28.75 | 2,900 | — | — |
| 2008-02-15 | $29.30 | $29.30 | 260 | — | — |
| 2008-02-14 | $29.40 | $29.40 | 2,860 | — | — |
| 2008-02-13 | $28.00 | $28.00 | 800 | — | — |
| 2008-02-12 | $27.50 | $27.50 | 1,840 | — | — |
| 2008-02-11 | $27.95 | $27.95 | 2,360 | — | — |
| 2008-02-08 | $27.50 | $27.50 | 3,900 | — | — |
| 2008-02-07 | $26.30 | $26.30 | 19,780 | — | — |
| 2008-02-06 | $31.00 | $31.00 | 340 | — | — |
| 2008-02-05 | $31.75 | $31.75 | 1,580 | — | — |
| 2008-02-04 | $31.55 | $31.55 | 3,500 | — | — |
| 2008-02-01 | $33.05 | $33.05 | 1,320 | — | — |
| 2008-01-31 | $30.55 | $30.55 | 2,060 | — | — |
| 2008-01-30 | $31.05 | $31.05 | 260 | — | — |
| 2008-01-29 | $30.25 | $30.25 | 7,520 | — | — |
| 2008-01-28 | $31.75 | $31.75 | 2,040 | — | — |
| 2008-01-25 | $30.60 | $30.60 | 2,440 | — | — |
| 2008-01-24 | $31.95 | $31.95 | 1,540 | — | — |
| 2008-01-23 | $30.95 | $30.95 | 4,560 | — | — |
| 2008-01-22 | $28.00 | $28.00 | 4,980 | — | — |
| 2008-01-18 | $27.80 | $27.80 | 2,560 | — | — |
| 2008-01-17 | $29.30 | $29.30 | 4,540 | — | — |
| 2008-01-16 | $32.90 | $32.90 | 9,360 | — | — |
| 2008-01-15 | $33.65 | $33.65 | 1,300 | — | — |
| 2008-01-14 | $36.35 | $36.35 | 6,080 | — | — |
| 2008-01-11 | $39.65 | $39.65 | 4,460 | — | — |
| 2008-01-10 | $37.15 | $37.15 | 2,140 | — | — |
| 2008-01-09 | $37.50 | $37.50 | 3,740 | — | — |
| 2008-01-08 | $40.50 | $40.50 | 1,820 | — | — |
| 2008-01-07 | $41.25 | $41.25 | 2,380 | — | — |
| 2008-01-04 | $42.95 | $42.95 | 4,920 | — | — |
| 2008-01-03 | $44.70 | $44.70 | 8,560 | — | — |
| 2008-01-02 | $44.25 | $44.25 | 4,080 | — | — |